7599 (株)IDOM の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 2,700 | 2,820 | 2,700 | 2,820 | 2,600 | 282 |
| 2002-12-27 | 2,670 | 2,710 | 2,600 | 2,620 | 3,700 | 262 |
| 2002-12-26 | 2,320 | 2,610 | 2,320 | 2,610 | 3,900 | 261 |
| 2002-12-25 | 2,480 | 2,480 | 2,400 | 2,400 | 45,500 | 240 |
| 2002-12-24 | 2,400 | 2,400 | 2,340 | 2,400 | 2,600 | 240 |
| 2002-12-20 | 2,410 | 2,410 | 2,370 | 2,400 | 13,400 | 240 |
| 2002-12-19 | 2,400 | 2,430 | 2,370 | 2,430 | 4,100 | 243 |
| 2002-12-18 | 2,450 | 2,450 | 2,405 | 2,410 | 7,000 | 241 |
| 2002-12-17 | 2,560 | 2,560 | 2,480 | 2,500 | 3,200 | 250 |
| 2002-12-16 | 2,660 | 2,780 | 2,560 | 2,580 | 6,100 | 258 |
| 2002-12-13 | 2,680 | 2,720 | 2,680 | 2,700 | 3,100 | 270 |
| 2002-12-12 | 2,680 | 2,700 | 2,670 | 2,680 | 5,300 | 268 |
| 2002-12-11 | 2,680 | 2,680 | 2,650 | 2,680 | 10,700 | 268 |
| 2002-12-10 | 2,680 | 2,680 | 2,680 | 2,680 | 3,800 | 268 |
| 2002-12-09 | 2,690 | 2,690 | 2,670 | 2,675 | 8,500 | 267.50 |
| 2002-12-06 | 2,700 | 2,705 | 2,640 | 2,685 | 8,400 | 268.50 |
| 2002-12-05 | 2,760 | 2,780 | 2,660 | 2,700 | 14,300 | 270 |
| 2002-12-04 | 2,860 | 2,860 | 2,750 | 2,800 | 9,300 | 280 |
| 2002-12-03 | 2,860 | 2,900 | 2,860 | 2,900 | 4,400 | 290 |
| 2002-12-02 | 2,900 | 2,920 | 2,860 | 2,870 | 15,300 | 287 |
| 2002-11-29 | 2,840 | 2,880 | 2,800 | 2,880 | 7,400 | 288 |
| 2002-11-28 | 2,815 | 2,835 | 2,780 | 2,835 | 22,900 | 283.50 |
| 2002-11-27 | 2,800 | 2,825 | 2,800 | 2,815 | 5,500 | 281.50 |
| 2002-11-26 | 2,890 | 2,890 | 2,815 | 2,820 | 9,100 | 282 |
| 2002-11-25 | 2,890 | 2,890 | 2,885 | 2,885 | 1,700 | 288.50 |
| 2002-11-22 | 2,885 | 2,895 | 2,880 | 2,885 | 5,700 | 288.50 |
| 2002-11-21 | 2,895 | 2,895 | 2,855 | 2,880 | 13,200 | 288 |
| 2002-11-20 | 2,940 | 2,965 | 2,850 | 2,910 | 10,700 | 291 |
| 2002-11-19 | 2,980 | 2,980 | 2,940 | 2,970 | 24,900 | 297 |
| 2002-11-18 | 2,955 | 3,000 | 2,955 | 2,980 | 26,500 | 298 |
| 2002-11-15 | 2,955 | 2,970 | 2,955 | 2,965 | 10,600 | 296.50 |
| 2002-11-14 | 3,040 | 3,040 | 3,000 | 3,000 | 8,600 | 300 |
| 2002-11-13 | 3,030 | 3,140 | 3,030 | 3,050 | 21,500 | 305 |
| 2002-11-12 | 2,985 | 2,985 | 2,900 | 2,955 | 1,700 | 295.50 |
| 2002-11-11 | 2,970 | 2,970 | 2,930 | 2,950 | 2,200 | 295 |
| 2002-11-08 | 3,030 | 3,040 | 2,900 | 2,900 | 1,600 | 290 |
| 2002-11-07 | 3,100 | 3,100 | 3,030 | 3,030 | 900 | 303 |
| 2002-11-06 | 3,050 | 3,100 | 3,050 | 3,100 | 5,200 | 310 |
| 2002-11-05 | 3,040 | 3,040 | 3,000 | 3,010 | 4,800 | 301 |
| 2002-11-01 | 3,060 | 3,080 | 3,000 | 3,070 | 7,500 | 307 |
| 2002-10-31 | 3,070 | 3,070 | 3,070 | 3,070 | 2,800 | 307 |
| 2002-10-30 | 3,080 | 3,090 | 3,070 | 3,090 | 400 | 309 |
| 2002-10-29 | 3,080 | 3,080 | 3,070 | 3,070 | 1,600 | 307 |
| 2002-10-28 | 3,150 | 3,150 | 3,070 | 3,070 | 900 | 307 |
| 2002-10-25 | 3,150 | 3,150 | 3,030 | 3,070 | 9,300 | 307 |
| 2002-10-24 | 3,030 | 3,040 | 3,000 | 3,010 | 6,800 | 301 |
| 2002-10-23 | 3,140 | 3,140 | 3,080 | 3,080 | 2,200 | 308 |
| 2002-10-22 | 3,200 | 3,220 | 3,190 | 3,190 | 7,700 | 319 |
| 2002-10-21 | 3,050 | 3,100 | 3,050 | 3,060 | 3,700 | 306 |
| 2002-10-18 | 3,060 | 3,060 | 3,020 | 3,040 | 11,700 | 304 |
| 2002-10-17 | 3,040 | 3,100 | 3,040 | 3,050 | 6,600 | 305 |
| 2002-10-16 | 3,200 | 3,270 | 3,000 | 3,020 | 23,300 | 302 |
| 2002-10-15 | 3,200 | 3,300 | 3,170 | 3,170 | 2,000 | 317 |
| 2002-10-11 | 3,190 | 3,270 | 3,120 | 3,170 | 1,600 | 317 |
| 2002-10-10 | 3,340 | 3,350 | 3,200 | 3,320 | 143,500 | 332 |
| 2002-10-09 | 3,280 | 3,390 | 3,230 | 3,350 | 4,200 | 335 |
| 2002-10-08 | 3,070 | 3,200 | 3,050 | 3,200 | 3,500 | 320 |
| 2002-10-07 | 3,020 | 3,030 | 3,020 | 3,030 | 200 | 303 |
| 2002-10-04 | 3,320 | 3,320 | 3,200 | 3,200 | 3,000 | 320 |
| 2002-10-03 | 3,290 | 3,330 | 3,290 | 3,330 | 5,100 | 333 |
| 2002-10-02 | 3,270 | 3,300 | 3,270 | 3,290 | 5,600 | 329 |
| 2002-10-01 | 3,270 | 3,300 | 3,230 | 3,290 | 12,300 | 329 |
| 2002-09-30 | 3,100 | 3,280 | 3,100 | 3,280 | 4,900 | 328 |
| 2002-09-27 | 3,020 | 3,120 | 3,020 | 3,100 | 5,100 | 310 |
| 2002-09-26 | 3,100 | 3,110 | 2,980 | 2,980 | 8,900 | 298 |
| 2002-09-25 | 3,130 | 3,130 | 3,100 | 3,100 | 3,300 | 310 |
| 2002-09-24 | 3,190 | 3,190 | 3,140 | 3,140 | 2,300 | 314 |
| 2002-09-20 | 3,230 | 3,230 | 3,180 | 3,190 | 6,300 | 319 |
| 2002-09-19 | 3,270 | 3,280 | 3,190 | 3,230 | 8,900 | 323 |
| 2002-09-18 | 3,300 | 3,300 | 3,270 | 3,280 | 3,000 | 328 |
| 2002-09-17 | 3,330 | 3,330 | 3,250 | 3,260 | 3,600 | 326 |
| 2002-09-13 | 3,150 | 3,180 | 3,150 | 3,180 | 1,500 | 318 |
| 2002-09-12 | 3,160 | 3,160 | 3,150 | 3,150 | 3,200 | 315 |
| 2002-09-11 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 315 |
| 2002-09-10 | 3,140 | 3,150 | 3,140 | 3,150 | 2,000 | 315 |
| 2002-09-09 | 3,150 | 3,150 | 3,130 | 3,130 | 4,000 | 313 |
| 2002-09-06 | 3,110 | 3,150 | 3,100 | 3,140 | 4,700 | 314 |
| 2002-09-05 | 3,080 | 3,100 | 3,070 | 3,100 | 1,300 | 310 |
| 2002-09-04 | 3,080 | 3,080 | 3,070 | 3,070 | 4,700 | 307 |
| 2002-09-03 | 3,100 | 3,150 | 3,090 | 3,130 | 4,900 | 313 |
| 2002-09-02 | 3,050 | 3,100 | 2,955 | 3,060 | 18,100 | 306 |
| 2002-08-30 | 3,200 | 3,200 | 3,180 | 3,200 | 4,700 | 320 |
| 2002-08-29 | 3,200 | 3,200 | 3,190 | 3,200 | 1,700 | 320 |
| 2002-08-28 | 3,250 | 3,260 | 3,210 | 3,260 | 2,700 | 326 |
| 2002-08-27 | 3,310 | 3,320 | 3,290 | 3,290 | 10,300 | 329 |
| 2002-08-26 | 3,470 | 3,470 | 3,300 | 3,350 | 4,100 | 335 |
| 2002-08-23 | 3,480 | 3,500 | 3,450 | 3,450 | 10,300 | 345 |
| 2002-08-22 | 3,450 | 3,490 | 3,440 | 3,450 | 3,100 | 345 |
| 2002-08-21 | 3,460 | 3,460 | 3,430 | 3,440 | 12,200 | 344 |
| 2002-08-20 | 3,500 | 3,500 | 3,460 | 3,470 | 6,400 | 347 |
| 2002-08-19 | 3,460 | 3,500 | 3,430 | 3,500 | 6,700 | 350 |
| 2002-08-16 | 3,480 | 3,500 | 3,350 | 3,420 | 14,100 | 342 |
| 2002-08-15 | 3,230 | 3,480 | 3,230 | 3,450 | 8,500 | 345 |
| 2002-08-14 | 3,180 | 3,360 | 3,180 | 3,210 | 15,600 | 321 |
| 2002-08-13 | 2,980 | 3,190 | 2,950 | 3,150 | 23,600 | 315 |
| 2002-08-12 | 3,180 | 3,180 | 3,040 | 3,060 | 13,800 | 306 |
| 2002-08-09 | 3,530 | 3,550 | 3,200 | 3,330 | 17,200 | 333 |
| 2002-08-08 | 3,600 | 3,600 | 3,500 | 3,510 | 4,300 | 351 |
| 2002-08-07 | 3,650 | 3,690 | 3,500 | 3,560 | 6,300 | 356 |
| 2002-08-06 | 3,810 | 3,810 | 3,690 | 3,690 | 3,000 | 369 |
| 2002-08-05 | 3,850 | 3,900 | 3,850 | 3,890 | 3,500 | 389 |
| 2002-08-02 | 3,950 | 4,000 | 3,950 | 4,000 | 1,400 | 400 |
| 2002-08-01 | 4,150 | 4,150 | 4,090 | 4,100 | 2,200 | 410 |
| 2002-07-31 | 4,140 | 4,140 | 4,080 | 4,110 | 3,700 | 411 |
| 2002-07-30 | 4,000 | 4,120 | 4,000 | 4,070 | 4,700 | 407 |
| 2002-07-29 | 3,940 | 4,000 | 3,930 | 3,950 | 13,000 | 395 |
| 2002-07-26 | 4,100 | 4,100 | 3,850 | 3,900 | 61,500 | 390 |
| 2002-07-25 | 4,200 | 4,280 | 4,200 | 4,250 | 20,600 | 425 |
| 2002-07-24 | 4,000 | 4,090 | 3,900 | 4,050 | 7,700 | 405 |
| 2002-07-23 | 4,240 | 4,240 | 4,000 | 4,000 | 8,500 | 400 |
| 2002-07-22 | 4,210 | 4,210 | 4,200 | 4,200 | 3,300 | 420 |
| 2002-07-19 | 4,280 | 4,300 | 4,270 | 4,290 | 26,200 | 429 |
| 2002-07-18 | 4,200 | 4,290 | 4,150 | 4,290 | 9,000 | 429 |
| 2002-07-17 | 4,110 | 4,110 | 4,060 | 4,100 | 5,500 | 410 |
| 2002-07-16 | 4,140 | 4,150 | 4,110 | 4,110 | 17,200 | 411 |
| 2002-07-15 | 4,380 | 4,380 | 4,200 | 4,260 | 10,300 | 426 |
| 2002-07-12 | 4,510 | 4,510 | 4,460 | 4,480 | 11,100 | 448 |
| 2002-07-11 | 4,660 | 4,660 | 4,400 | 4,500 | 7,700 | 450 |
| 2002-07-10 | 4,690 | 4,690 | 4,650 | 4,660 | 2,300 | 466 |
| 2002-07-09 | 4,800 | 4,800 | 4,650 | 4,700 | 2,000 | 470 |
| 2002-07-08 | 4,830 | 4,830 | 4,750 | 4,800 | 3,200 | 480 |
| 2002-07-05 | 4,710 | 4,800 | 4,710 | 4,730 | 6,800 | 473 |
| 2002-07-04 | 4,760 | 4,760 | 4,690 | 4,760 | 7,400 | 476 |
| 2002-07-03 | 4,740 | 4,780 | 4,710 | 4,760 | 5,900 | 476 |
| 2002-07-02 | 4,920 | 4,920 | 4,750 | 4,850 | 2,600 | 485 |
| 2002-07-01 | 5,040 | 5,040 | 4,890 | 4,940 | 4,700 | 494 |
| 2002-06-28 | 4,840 | 5,000 | 4,840 | 4,940 | 11,600 | 494 |
| 2002-06-27 | 4,800 | 4,840 | 4,710 | 4,830 | 10,200 | 483 |
| 2002-06-26 | 4,840 | 4,840 | 4,710 | 4,710 | 5,700 | 471 |
| 2002-06-25 | 4,850 | 4,860 | 4,790 | 4,790 | 25,200 | 479 |
| 2002-06-24 | 4,640 | 4,700 | 4,600 | 4,700 | 3,200 | 470 |
| 2002-06-21 | 4,650 | 4,650 | 4,600 | 4,640 | 10,500 | 464 |
| 2002-06-20 | 4,660 | 4,660 | 4,590 | 4,600 | 7,800 | 460 |
| 2002-06-19 | 4,500 | 4,700 | 4,500 | 4,690 | 29,700 | 469 |
| 2002-06-18 | 4,450 | 4,460 | 4,420 | 4,460 | 9,600 | 446 |
| 2002-06-17 | 4,390 | 4,400 | 4,360 | 4,400 | 4,700 | 440 |
| 2002-06-14 | 4,360 | 4,400 | 4,350 | 4,390 | 11,300 | 439 |
| 2002-06-13 | 4,400 | 4,450 | 4,350 | 4,350 | 28,500 | 435 |
| 2002-06-12 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 | 435 |
| 2002-06-11 | 4,370 | 4,370 | 4,260 | 4,300 | 4,800 | 430 |
| 2002-06-10 | 4,250 | 4,370 | 4,250 | 4,370 | 4,600 | 437 |
| 2002-06-07 | 4,500 | 4,500 | 4,250 | 4,250 | 11,500 | 425 |
| 2002-06-06 | 4,490 | 4,590 | 4,460 | 4,560 | 11,900 | 456 |
| 2002-06-05 | 4,440 | 4,500 | 4,420 | 4,480 | 11,100 | 448 |
| 2002-06-04 | 4,390 | 4,450 | 4,340 | 4,440 | 14,600 | 444 |
| 2002-06-03 | 4,400 | 4,400 | 4,380 | 4,400 | 2,100 | 440 |
| 2002-05-31 | 4,400 | 4,400 | 4,210 | 4,350 | 3,700 | 435 |
| 2002-05-30 | 4,190 | 4,350 | 4,180 | 4,350 | 32,500 | 435 |
| 2002-05-29 | 4,150 | 4,190 | 4,150 | 4,160 | 4,100 | 416 |
| 2002-05-28 | 4,130 | 4,160 | 4,130 | 4,140 | 10,600 | 414 |
| 2002-05-27 | 4,180 | 4,180 | 4,150 | 4,160 | 3,100 | 416 |
| 2002-05-24 | 4,140 | 4,150 | 4,050 | 4,130 | 21,600 | 413 |
| 2002-05-23 | 4,100 | 4,150 | 4,050 | 4,100 | 7,400 | 410 |
| 2002-05-22 | 3,980 | 4,090 | 3,950 | 4,010 | 7,700 | 401 |
| 2002-05-21 | 3,900 | 3,970 | 3,900 | 3,970 | 12,500 | 397 |
| 2002-05-20 | 3,950 | 3,960 | 3,920 | 3,950 | 31,800 | 395 |
| 2002-05-17 | 3,950 | 4,000 | 3,910 | 3,950 | 12,100 | 395 |
| 2002-05-16 | 3,900 | 3,910 | 3,900 | 3,900 | 900 | 390 |
| 2002-05-15 | 3,890 | 3,950 | 3,890 | 3,900 | 11,400 | 390 |
| 2002-05-14 | 3,910 | 3,910 | 3,880 | 3,900 | 6,600 | 390 |
| 2002-05-13 | 3,980 | 3,980 | 3,950 | 3,950 | 2,900 | 395 |
| 2002-05-10 | 4,000 | 4,000 | 3,980 | 3,980 | 34,100 | 398 |
| 2002-05-09 | 4,100 | 4,100 | 3,990 | 4,050 | 29,400 | 405 |
| 2002-05-08 | 3,950 | 4,070 | 3,950 | 4,070 | 57,100 | 407 |
| 2002-05-07 | 3,810 | 3,950 | 3,810 | 3,900 | 5,300 | 390 |
| 2002-05-02 | 3,850 | 3,890 | 3,800 | 3,880 | 6,800 | 388 |
| 2002-05-01 | 3,660 | 3,900 | 3,660 | 3,760 | 38,900 | 376 |
| 2002-04-30 | 3,460 | 3,750 | 3,460 | 3,640 | 119,600 | 364 |
| 2002-04-26 | 3,970 | 3,980 | 3,860 | 3,860 | 3,100 | 386 |
| 2002-04-25 | 3,870 | 3,940 | 3,870 | 3,900 | 5,000 | 390 |
| 2002-04-24 | 3,940 | 3,940 | 3,880 | 3,880 | 13,400 | 388 |
| 2002-04-23 | 3,950 | 3,970 | 3,920 | 3,940 | 34,500 | 394 |
| 2002-04-22 | 3,980 | 3,980 | 3,940 | 3,950 | 15,400 | 395 |
| 2002-04-19 | 4,000 | 4,010 | 3,910 | 3,920 | 48,200 | 392 |
| 2002-04-18 | 3,920 | 4,150 | 3,850 | 3,980 | 100,400 | 398 |
| 2002-04-17 | 3,650 | 3,700 | 3,640 | 3,690 | 13,700 | 369 |
| 2002-04-16 | 3,600 | 3,700 | 3,600 | 3,610 | 3,100 | 361 |
| 2002-04-15 | 3,600 | 3,600 | 3,560 | 3,600 | 2,400 | 360 |
| 2002-04-12 | 3,530 | 3,650 | 3,530 | 3,650 | 2,500 | 365 |
| 2002-04-11 | 3,690 | 3,690 | 3,530 | 3,540 | 900 | 354 |
| 2002-04-10 | 3,540 | 3,550 | 3,520 | 3,550 | 3,200 | 355 |
| 2002-04-09 | 3,700 | 3,740 | 3,550 | 3,610 | 42,500 | 361 |
| 2002-04-08 | 3,550 | 3,740 | 3,550 | 3,740 | 13,800 | 374 |
| 2002-04-05 | 3,450 | 3,540 | 3,450 | 3,500 | 19,400 | 350 |
| 2002-04-04 | 3,410 | 3,450 | 3,400 | 3,410 | 10,700 | 341 |
| 2002-04-03 | 3,400 | 3,450 | 3,300 | 3,410 | 25,600 | 341 |
| 2002-04-02 | 3,400 | 3,450 | 3,380 | 3,450 | 9,400 | 345 |
| 2002-04-01 | 3,340 | 3,400 | 3,300 | 3,300 | 7,500 | 330 |
| 2002-03-29 | 3,360 | 3,370 | 3,350 | 3,350 | 8,000 | 335 |
| 2002-03-28 | 3,350 | 3,350 | 3,200 | 3,280 | 20,100 | 328 |
| 2002-03-27 | 3,230 | 3,230 | 3,150 | 3,150 | 3,200 | 315 |
| 2002-03-26 | 3,380 | 3,380 | 3,200 | 3,310 | 500 | 331 |
| 2002-03-25 | 3,350 | 3,380 | 3,300 | 3,360 | 3,600 | 336 |
| 2002-03-22 | 3,290 | 3,340 | 3,250 | 3,340 | 3,400 | 334 |
| 2002-03-20 | 3,260 | 3,300 | 3,250 | 3,250 | 2,800 | 325 |
| 2002-03-19 | 3,220 | 3,300 | 3,200 | 3,270 | 10,700 | 327 |
| 2002-03-18 | 3,270 | 3,280 | 3,200 | 3,200 | 57,200 | 320 |
| 2002-03-15 | 3,060 | 3,100 | 3,050 | 3,070 | 18,300 | 307 |
| 2002-03-14 | 3,100 | 3,110 | 3,060 | 3,060 | 6,500 | 306 |
| 2002-03-13 | 3,190 | 3,200 | 3,120 | 3,120 | 14,500 | 312 |
| 2002-03-12 | 3,200 | 3,210 | 3,100 | 3,120 | 5,100 | 312 |
| 2002-03-11 | 3,300 | 3,350 | 3,240 | 3,260 | 16,500 | 326 |
| 2002-03-08 | 3,200 | 3,250 | 3,100 | 3,200 | 46,800 | 320 |
| 2002-03-07 | 3,300 | 3,300 | 3,200 | 3,200 | 4,800 | 320 |
| 2002-03-06 | 3,200 | 3,300 | 3,160 | 3,300 | 14,200 | 330 |
| 2002-03-05 | 3,250 | 3,250 | 3,130 | 3,200 | 9,100 | 320 |
| 2002-03-04 | 3,090 | 3,140 | 3,090 | 3,100 | 15,500 | 310 |
| 2002-03-01 | 3,200 | 3,200 | 3,120 | 3,140 | 11,600 | 314 |
| 2002-02-28 | 3,230 | 3,260 | 3,180 | 3,200 | 29,000 | 320 |
| 2002-02-27 | 3,260 | 3,260 | 3,200 | 3,230 | 18,800 | 323 |
| 2002-02-26 | 3,280 | 3,300 | 3,250 | 3,270 | 3,100 | 327 |
| 2002-02-25 | 3,230 | 3,300 | 3,230 | 3,280 | 2,900 | 328 |
| 2002-02-22 | 3,300 | 3,500 | 3,300 | 3,390 | 18,200 | 339 |
| 2002-02-21 | 3,500 | 3,530 | 3,450 | 3,450 | 31,400 | 345 |
| 2002-02-20 | 3,360 | 3,500 | 3,350 | 3,500 | 22,100 | 350 |
| 2002-02-19 | 3,340 | 3,550 | 3,280 | 3,350 | 28,300 | 335 |
| 2002-02-18 | 3,090 | 3,340 | 3,040 | 3,240 | 15,400 | 324 |
| 2002-02-15 | 3,000 | 3,060 | 3,000 | 3,000 | 51,000 | 300 |
| 2002-02-14 | 2,980 | 3,000 | 2,980 | 3,000 | 47,900 | 300 |
| 2002-02-13 | 2,910 | 3,020 | 2,910 | 3,010 | 9,000 | 301 |
| 2002-02-12 | 2,950 | 3,000 | 2,910 | 3,000 | 900 | 300 |
| 2002-02-08 | 2,940 | 2,950 | 2,900 | 2,950 | 1,800 | 295 |
| 2002-02-07 | 2,830 | 2,830 | 2,830 | 2,830 | 4,300 | 283 |
| 2002-02-06 | 2,870 | 2,950 | 2,870 | 2,870 | 10,500 | 287 |
| 2002-02-05 | 2,955 | 2,960 | 2,920 | 2,950 | 4,300 | 295 |
| 2002-02-04 | 2,910 | 2,990 | 2,910 | 2,990 | 1,400 | 299 |
| 2002-02-01 | 2,990 | 2,990 | 2,990 | 2,990 | 700 | 299 |
| 2002-01-31 | 3,000 | 3,000 | 2,990 | 2,990 | 1,100 | 299 |
| 2002-01-30 | 3,100 | 3,100 | 3,000 | 3,000 | 1,200 | 300 |
| 2002-01-29 | 3,100 | 3,140 | 3,100 | 3,100 | 1,000 | 310 |
| 2002-01-28 | 3,150 | 3,150 | 3,000 | 3,100 | 3,200 | 310 |
| 2002-01-25 | 3,150 | 3,150 | 3,140 | 3,150 | 2,400 | 315 |
| 2002-01-24 | 3,100 | 3,120 | 3,100 | 3,120 | 4,900 | 312 |
| 2002-01-23 | 3,190 | 3,190 | 3,160 | 3,190 | 3,300 | 319 |
| 2002-01-22 | 3,190 | 3,200 | 3,180 | 3,190 | 4,100 | 319 |
| 2002-01-21 | 3,180 | 3,190 | 3,170 | 3,190 | 2,500 | 319 |
| 2002-01-18 | 3,160 | 3,190 | 3,150 | 3,190 | 3,300 | 319 |
| 2002-01-17 | 3,100 | 3,150 | 3,050 | 3,150 | 3,700 | 315 |
| 2002-01-16 | 3,050 | 3,110 | 3,050 | 3,110 | 1,400 | 311 |
| 2002-01-15 | 3,040 | 3,050 | 2,950 | 3,050 | 3,400 | 305 |
| 2002-01-11 | 2,910 | 3,010 | 2,910 | 3,010 | 14,500 | 301 |
| 2002-01-10 | 2,900 | 2,930 | 2,900 | 2,910 | 1,100 | 291 |
| 2002-01-09 | 2,995 | 2,995 | 2,870 | 2,900 | 7,200 | 290 |
| 2002-01-08 | 3,000 | 3,000 | 2,950 | 3,000 | 4,200 | 300 |
| 2002-01-07 | 3,000 | 3,000 | 2,950 | 3,000 | 2,300 | 300 |
| 2002-01-04 | 3,000 | 3,000 | 2,980 | 3,000 | 1,200 | 300 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株
