日付,始値,高値,安値,終値,前日比,出来高(万株)
2002/1/4,10631,10871.49,10617.08,10871.49,328.87,35927
2002/1/7,10803.45,10979.92,10803.45,10942.36,70.87,62963
2002/1/8,10841.97,10843.26,10662.25,10695.6,-246.76,71519
2002/1/9,10661.25,10747.6,10638.43,10663.98,-31.62,69690
2002/1/10,10652.17,10710.48,10494.35,10538.43,-125.55,76229
2002/1/11,10536.25,10571.5,10441.59,10441.59,-96.84,83694
2002/1/15,10359.44,10359.44,10208.05,10208.05,-233.54,79596
2002/1/16,10172.16,10269.03,10096.34,10177.58,-30.47,64509
2002/1/17,10184.95,10257.45,10074.45,10128.18,-49.4,59116
2002/1/18,10165.16,10296.79,10151.43,10293.32,165.14,69565
2002/1/21,10252.43,10393.56,10169.8,10280.25,-13.07,71819
2002/1/22,10225.52,10280.3,10050.98,10050.98,-229.27,72138
2002/1/23,10063.92,10154.82,10040.91,10040.91,-10.07,69035
2002/1/24,10089.25,10240.39,10012.8,10074.05,33.14,74488
2002/1/25,10133.59,10149.87,10017.48,10144.14,70.09,78507
2002/1/28,10190.28,10303.74,10156.19,10220.85,76.71,73000
2002/1/29,10191.75,10191.75,10026.03,10026.03,-194.82,63145
2002/1/30,9921.73,9938.33,9843.12,9919.48,-106.55,71114
2002/1/31,9962.35,10012.15,9896.84,9997.8,78.32,65950
2002/2/1,10026.96,10032.25,9735.05,9791.43,-206.37,74530
2002/2/4,9808.82,9808.82,9623.99,9631.93,-159.5,64693
2002/2/5,9577.17,9683.93,9473.46,9475.6,-156.33,77865
2002/2/6,9494.62,9602.52,9420.85,9420.85,-54.75,71517
2002/2/7,9481.09,9634.79,9458.7,9583.27,162.42,78803
2002/2/8,9564.75,9753.75,9538.45,9686.06,102.79,102921
2002/2/12,9816.96,9949.73,9816.96,9877.99,191.93,75246
2002/2/13,9901.89,10039.25,9865.75,9968.35,90.36,81421
2002/2/14,10014.18,10235.38,10014.18,10081.09,112.74,84125
2002/2/15,10098.23,10152,10025.55,10048.1,-32.99,77001
2002/2/18,10021.55,10119.21,9980.89,10093.25,45.15,64299
2002/2/19,10113.69,10129.34,9847.16,9847.16,-246.09,68438
2002/2/20,9783.16,9901.24,9773.95,9834.13,-13.03,60165
2002/2/21,9913.85,10295.42,9895.45,10295.42,461.29,78694
2002/2/22,10219.85,10418.64,10165.72,10356.78,61.36,74237
2002/2/25,10394.73,10446.28,10289.83,10296.47,-60.31,70937
2002/2/26,10405.46,10458.87,10183.52,10202.63,-93.84,70089
2002/2/27,10268.87,10573.09,10268.87,10573.09,370.46,89700
2002/2/28,10634.93,10798.67,10587.83,10587.83,14.74,110729
2002/3/1,10641.36,10813.45,10540.31,10812,224.17,104155
2002/3/4,10942.5,11450.22,10941.36,11450.22,638.22,138869
2002/3/5,11529.21,11602.75,11348.45,11348.45,-101.77,116988
2002/3/6,11375.87,11648.38,11358.53,11358.53,10.08,89306
2002/3/7,11473.63,11690.36,11472.88,11648.34,289.81,103546
2002/3/8,11710.2,12010.25,11634.31,11885.79,237.45,194892
2002/3/11,11941.92,12034.04,11772.86,11919.3,33.51,110559
2002/3/12,11863.71,11912.29,11607.33,11607.33,-311.97,95215
2002/3/13,11548.24,11774.18,11415.31,11415.31,-192.02,90406
2002/3/14,11471.83,11568.82,11347.25,11568.82,153.51,79476
2002/3/15,11594.87,11709.44,11537.89,11648.01,79.19,78003
2002/3/18,11745.81,11789.46,11477.68,11498.38,-149.63,72507
2002/3/19,11597.86,11792.82,11597.86,11792.82,294.44,85118
2002/3/20,11833.97,11833.97,11503.79,11526.78,-266.04,92802
2002/3/22,11460.95,11519.68,11326.22,11345.08,-181.7,74874
2002/3/25,11339.06,11378.78,11166.92,11261.09,-83.99,66539
2002/3/26,11214.25,11524.23,11165,11207.92,-53.17,53362
2002/3/27,11251.7,11421.01,11190.39,11323.68,115.76,55916
2002/3/28,11313.56,11348.22,11240.99,11333.11,9.43,57956
2002/3/29,11350.35,11389.6,11024.94,11024.94,-308.17,56742
2002/4/1,11106.07,11148.5,11007.63,11028.7,3.76,55742
2002/4/2,11142.83,11217.24,11049.85,11204.49,175.79,64601
2002/4/3,11103.72,11476.94,11042.25,11400.71,196.22,79329
2002/4/4,11430.25,11537.13,11336.2,11379.2,-21.51,89261
2002/4/5,11366.4,11412.99,11301.95,11335.49,-43.71,86132
2002/4/8,11321.28,11430.03,11265.18,11352.89,17.4,75885
2002/4/9,11337.49,11363.2,11113.08,11114.49,-238.4,70998
2002/4/10,11089.13,11293.17,11052.7,11218.58,104.09,76987
2002/4/11,11291.38,11320.67,11147.27,11147.27,-71.31,66095
2002/4/12,11069.84,11122.77,10896.12,10962.98,-184.29,75165
2002/4/15,11013.67,11138.7,10941.81,11137.3,174.32,51959
2002/4/16,11160.91,11346.66,11141.27,11346.66,209.36,65482
2002/4/17,11422.75,11544.83,11403.79,11543.71,197.05,78834
2002/4/18,11499.78,11635.98,11485.09,11575.73,32.02,76652
2002/4/19,11488.5,11525.88,11386.72,11512.01,-63.72,75960
2002/4/22,11555.08,11765.05,11555.08,11721.64,209.63,75296
2002/4/23,11633.18,11812.99,11576.71,11736.83,15.19,85517
2002/4/24,11749.32,11808.25,11663.71,11672.88,-63.95,81833
2002/4/25,11691.73,11708.01,11583.07,11648.72,-24.16,75087
2002/4/26,11681.8,11685.08,11464.59,11541.39,-107.33,78008
2002/4/30,11532.57,11548.78,11440.66,11492.54,-48.85,61378
2002/5/1,11540.09,11591.49,11528.29,11552.79,60.25,62199
2002/5/2,11609.69,11609.69,11518.57,11551.01,-1.78,64183
2002/5/7,11500.13,11508.58,11250.86,11316.04,-234.97,70549
2002/5/8,11356.54,11581.41,11356.54,11520.75,204.71,76133
2002/5/9,11633.8,11727.52,11620.52,11633.3,112.55,74628
2002/5/10,11534.73,11587.43,11523.84,11531.11,-102.19,73647
2002/5/13,11473.93,11473.93,11309.48,11336.95,-194.16,62029
2002/5/14,11451.6,11507.66,11336.81,11356.19,19.24,70654
2002/5/15,11486.06,11693.91,11486.06,11642.97,286.78,84714
2002/5/16,11671.42,11747.35,11579.12,11738.69,95.72,77604
2002/5/17,11820.33,11926.9,11817.65,11847.32,108.63,100532
2002/5/20,11887.8,11942.91,11836.22,11856.54,9.22,109688
2002/5/21,11803.74,11824.73,11765.21,11801.16,-55.38,96619
2002/5/22,11767.57,11963.23,11767,11961.98,160.82,131918
2002/5/23,12001.28,12019.86,11936.87,11979.85,17.87,134615
2002/5/24,12013.35,12023.42,11842.8,11976.28,-3.57,111582
2002/5/27,11975.33,12081.43,11952.68,11976.35,0.07,97424
2002/5/28,11941.97,11950.28,11889.56,11936.08,-40.27,85951
2002/5/29,11837.27,11887.73,11796.59,11853,-83.08,80963
2002/5/30,11804.46,11812.59,11680.58,11770.03,-82.97,82268
2002/5/31,11780.49,11911.91,11743.99,11763.7,-6.33,92892
2002/6/3,11804.04,11905.16,11796.45,11901.39,137.69,82654
2002/6/4,11854.51,11874.3,11624.39,11653.07,-248.32,93948
2002/6/5,11703.82,11769.4,11654.12,11663.87,10.8,92430
2002/6/6,11700.13,11743.89,11540.32,11574.94,-88.93,94434
2002/6/7,11467.03,11467.03,11365.61,11438.53,-136.41,76688
2002/6/10,11470.92,11522.04,11370.21,11370.21,-68.32,60312
2002/6/11,11390.41,11514.53,11390.41,11449.44,79.23,61206
2002/6/12,11392.32,11405.29,11261.93,11327.06,-122.38,63306
2002/6/13,11366.06,11396.28,11132.59,11144.84,-182.22,68466
2002/6/14,11121.89,11127.16,10911.07,10920.63,-224.21,161246
2002/6/17,10858.05,10888.04,10577.89,10664.11,-256.52,81016
2002/6/18,10799.43,10884.26,10747.68,10839.93,175.82,67101
2002/6/19,10757.03,10771.6,10448.7,10476.18,-363.75,80380
2002/6/20,10467.22,10629.44,10325.55,10612.98,136.8,82011
2002/6/21,10489.78,10489.78,10327.91,10354.35,-258.63,62673
2002/6/24,10255.99,10490.87,10169.07,10471.32,116.97,70539
2002/6/25,10463.97,10580.49,10404.22,10496.67,25.35,68079
2002/6/26,10376.29,10376.29,10060.72,10074.56,-422.11,67534
2002/6/27,10182.12,10335.97,10176.18,10261.6,187.04,58628
2002/6/28,10390.53,10621.84,10366.47,10621.84,360.24,67996
2002/7/1,10655,10677.1,10541.22,10595.44,-26.4,59581
2002/7/2,10516.66,10622.32,10371.26,10622.32,26.88,62796
2002/7/3,10521.64,10862.69,10495.67,10812.3,189.98,82204
2002/7/4,10752.34,10791.22,10625.92,10632.81,-179.49,69074
2002/7/5,10701.37,10885.83,10701.37,10826.09,193.28,69519
2002/7/8,10969.21,11050.69,10760.1,10769.2,-56.89,75102
2002/7/9,10836.19,10960.25,10770.99,10960.25,191.05,70346
2002/7/10,10865.93,10975.72,10752.66,10752.66,-207.59,66803
2002/7/11,10647.59,10647.59,10457.07,10485.74,-266.92,64482
2002/7/12,10608.63,10694.41,10570,10601.45,115.71,70031
2002/7/15,10548.21,10548.21,10373.29,10375.15,-226.3,54170
2002/7/16,10313.21,10503.04,10250.42,10250.42,-124.73,74868
2002/7/17,10256.39,10328.01,10113.61,10296.02,45.6,74875
2002/7/18,10366.95,10513.99,10340.31,10498.26,202.24,74794
2002/7/19,10421.53,10421.53,10174.68,10202.36,-295.9,62120
2002/7/22,10076.3,10295.71,9982.24,10189.01,-13.35,63705
2002/7/23,10102.46,10268.05,10003.81,10215.63,26.62,69707
2002/7/24,10134.88,10142.9,9901.09,9947.72,-267.91,77544
2002/7/25,10079.98,10166.68,9911.13,9929.91,-17.81,72149
2002/7/26,9868.33,9868.33,9547.85,9591.03,-338.88,79623
2002/7/29,9654.13,9852.8,9636.69,9666.67,75.64,68897
2002/7/30,9801.09,10013.99,9791.45,10003.72,337.05,70507
2002/7/31,9964.75,9965.02,9831.59,9877.94,-125.78,63438
2002/8/1,9912.59,9912.59,9738.23,9793.51,-84.43,65865
2002/8/2,9716.71,9791.94,9633.83,9709.66,-83.85,73198
2002/8/5,9637.31,9775.93,9636.92,9704.93,-4.73,71766
2002/8/6,9622.52,9623.16,9439.41,9501.02,-203.91,81566
2002/8/7,9637.24,9875.33,9636.54,9834.4,333.38,69979
2002/8/8,9844.7,9941.01,9740.43,9799.57,-34.83,64415
2002/8/9,9871.77,10043.3,9856.86,9999.79,200.22,75400
2002/8/12,9931.82,9931.82,9747.82,9747.82,-251.97,49997
2002/8/13,9671.33,9795.95,9644.14,9688.61,-59.21,51147
2002/8/14,9642.03,9681.84,9618.87,9638.41,-50.2,52434
2002/8/15,9740.2,9851.68,9740.2,9795.57,157.16,57146
2002/8/16,9859.17,9883.65,9727.88,9788.13,-7.44,51064
2002/8/19,9773.38,9773.38,9499.51,9599.1,-189.03,56537
2002/8/20,9696.43,9743.1,9585.67,9620.69,21.59,60280
2002/8/21,9540.71,9706.69,9523.86,9642.61,21.92,59734
2002/8/22,9650.54,9851.89,9551.14,9814.02,171.41,74313
2002/8/23,9894.8,9979.88,9863.84,9867.45,53.43,73577
2002/8/26,9811.84,10162.3,9797.04,10067.74,200.29,70506
2002/8/27,10001.44,10067.25,9899.24,9907.3,-160.44,56848
2002/8/28,9921.08,9953.4,9745.31,9766.73,-140.57,54283
2002/8/29,9681.41,9697.55,9558.68,9620.14,-146.59,55799
2002/8/30,9646.78,9677.57,9524.78,9619.3,-0.84,54243
2002/9/2,9564.9,9565.08,9487.89,9521.63,-97.67,50058
2002/9/3,9449.2,9472.56,9217.04,9217.04,-304.59,74218
2002/9/4,9122.7,9159.06,8995.2,9075.09,-141.95,86172
2002/9/5,9147.66,9290.4,9075.7,9222.12,147.03,72314
2002/9/6,9108.6,9150.45,8969.26,9129.07,-93.05,72376
2002/9/9,9221.5,9353.44,9221.5,9306.26,177.19,59136
2002/9/10,9354.89,9455.85,9274.46,9309.31,3.05,66434
2002/9/11,9384.18,9432.44,9353.18,9400.08,90.77,58786
2002/9/12,9359.13,9440.54,9251.46,9415.23,15.15,58787
2002/9/13,9298.9,9305.69,9156.79,9241.93,-173.3,146459
2002/9/17,9349.38,9577.42,9349.38,9543.94,302.01,72514
2002/9/18,9431.88,9521.58,9257.86,9472.06,-71.88,78258
2002/9/19,9606.78,9884.6,9606.78,9669.62,197.56,110233
2002/9/20,9566.16,9672.82,9448.32,9481.08,-188.54,68243
2002/9/24,9396.42,9396.42,9188.29,9321.64,-159.44,75683
2002/9/25,9212.63,9349.24,9106.45,9165.41,-156.23,59819
2002/9/26,9264.97,9386.96,9264.97,9320.92,155.51,60826
2002/9/27,9415.74,9572.37,9415.74,9530.44,209.52,79558
2002/9/30,9421.25,9470.71,9315.25,9383.29,-147.15,57263
2002/10/1,9289.53,9289.53,9143.28,9162.26,-221.03,68171
2002/10/2,9252.29,9293.86,9049.33,9049.33,-112.93,59644
2002/10/3,9057.98,9087.96,8927.57,8936.43,-112.9,79780
2002/10/4,8899.77,9027.55,8860.65,9027.55,91.12,81732
2002/10/7,8920.74,8920.74,8650.36,8688,-339.55,83445
2002/10/8,8712.22,8798.94,8674.48,8708.9,20.9,76207
2002/10/9,8649.06,8651.66,8498.46,8539.34,-169.56,74903
2002/10/10,8468.03,8487.59,8197.22,8439.62,-99.72,88963
2002/10/11,8512.57,8611.4,8483.49,8529.61,89.99,77654
2002/10/15,8641.66,8871.44,8641.66,8836.73,307.12,67227
2002/10/16,8934.07,8974.79,8826.42,8884.87,48.14,73109
2002/10/17,8894.13,9038.43,8894.13,8959.88,75.01,57935
2002/10/18,9055.93,9134.8,9055.93,9086.13,126.25,73285
2002/10/21,9108.51,9116.52,8948.33,8978.41,-107.72,64763
2002/10/22,8969.51,8969.51,8689.39,8689.39,-289.02,74404
2002/10/23,8623.87,8758.67,8499.49,8714.52,25.13,74865
2002/10/24,8724.7,8735.62,8549.48,8614.3,-100.22,64852
2002/10/25,8612.57,8758.75,8612.57,8726.29,111.99,60555
2002/10/28,8680.06,8757.51,8557.93,8757.51,31.22,53790
2002/10/29,8715.74,8785.44,8678.25,8708.76,-48.75,54063
2002/10/30,8631.41,8842.78,8615.3,8756.59,47.83,62664
2002/10/31,8830.71,8830.71,8576.7,8640.48,-116.11,63851
2002/11/1,8651.67,8698.19,8571.43,8685.72,45.24,60077
2002/11/5,8790.66,8995.51,8790.57,8937.56,251.84,75620
2002/11/6,8955.83,9100.68,8914.09,8953.29,15.73,74245
2002/11/7,8911.67,8955.7,8854.44,8920.44,-32.85,70800
2002/11/8,8824.46,8824.46,8657.18,8690.77,-229.67,64718
2002/11/11,8619.74,8619.74,8430.5,8460.37,-230.4,63806
2002/11/12,8402.56,8526.88,8380.46,8464.77,4.4,66262
2002/11/13,8505.93,8505.93,8389.36,8438.52,-26.25,62602
2002/11/14,8428.59,8501.36,8303.39,8303.39,-135.13,70828
2002/11/15,8402.26,8517.25,8399.68,8503.59,200.2,73673
2002/11/18,8477.66,8479.78,8292.35,8346.01,-157.58,74838
2002/11/19,8329.63,8413.59,8246.53,8365.26,19.25,92018
2002/11/20,8383.56,8533.01,8355.41,8459.62,94.36,94012
2002/11/21,8537.97,8683.3,8530.93,8668.06,208.44,96844
2002/11/22,8758.22,8819.6,8715.94,8772.56,104.5,92298
2002/11/25,8818.4,8956.48,8751.62,8944.44,171.88,90451
2002/11/26,8943.57,8983.24,8749.88,8823.99,-120.45,72596
2002/11/27,8761.17,8927.04,8761.17,8875.88,51.89,67720
2002/11/28,8968.49,9185.68,8967.64,9176.78,300.9,90531
2002/11/29,9171.76,9294.1,9125.35,9215.56,38.78,91633
2002/12/2,9208.61,9251.82,9112.46,9174.47,-41.09,69707
2002/12/3,9244.17,9320.11,9183.58,9205.11,30.64,80251
2002/12/4,9126.63,9126.63,8960.62,9006.73,-198.38,76783
2002/12/5,8968.63,9035.42,8907.35,8917.57,-89.16,75055
2002/12/6,8897.67,8907.15,8805.04,8863.26,-54.31,69054
2002/12/9,8836.68,8942.21,8798.56,8828.05,-35.21,63280
2002/12/10,8756.1,8869.26,8753.5,8804.52,-23.53,72032
2002/12/11,8855.87,8876.03,8725.32,8727.66,-76.86,69387
2002/12/12,8742.63,8754.81,8682.98,8708.69,-18.97,55702
2002/12/13,8694.23,8694.23,8496.29,8516.07,-192.62,128098
2002/12/16,8499.09,8570.43,8416.2,8450.94,-65.13,66321
2002/12/17,8525.15,8583.68,8487.2,8510.73,59.79,67271
2002/12/18,8468.43,8489.53,8310.42,8344.01,-166.72,67999
2002/12/19,8312.3,8411.76,8256.52,8387.57,43.56,72738
2002/12/20,8408.38,8421.91,8305.8,8406.88,19.31,74909
2002/12/24,8434.26,8556.58,8389.49,8512.37,105.49,74897
2002/12/25,8502.11,8527.73,8455.63,8501.14,-11.23,53968
2002/12/26,8575.58,8706.48,8572.72,8700.1,198.96,44027
2002/12/27,8686.5,8714.05,8630.82,8714.05,13.95,48903
2002/12/30,8617.65,8617.65,8543.7,8578.95,-135.1,25155