7625 (株)グローバルダイニング 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 | 509 | 510 | 509 | 510 | 4,400 | 510 |
| 2002-12-27 | 492 | 497 | 490 | 495 | 4,300 | 495 |
| 2002-12-26 | 481 | 490 | 481 | 488 | 6,300 | 488 |
| 2002-12-25 | 495 | 505 | 490 | 500 | 4,500 | 500 |
| 2002-12-24 | 488 | 495 | 486 | 490 | 9,400 | 490 |
| 2002-12-20 | 490 | 510 | 486 | 486 | 11,100 | 486 |
| 2002-12-19 | 498 | 500 | 490 | 500 | 5,000 | 500 |
| 2002-12-18 | 495 | 500 | 495 | 500 | 10,900 | 500 |
| 2002-12-17 | 500 | 510 | 500 | 500 | 2,300 | 500 |
| 2002-12-16 | 510 | 510 | 506 | 510 | 3,600 | 510 |
| 2002-12-13 | 501 | 505 | 499 | 500 | 9,000 | 500 |
| 2002-12-12 | 539 | 539 | 494 | 501 | 6,300 | 501 |
| 2002-12-11 | 501 | 547 | 500 | 547 | 5,400 | 547 |
| 2002-12-10 | 520 | 520 | 510 | 510 | 3,300 | 510 |
| 2002-12-09 | 520 | 520 | 510 | 520 | 2,000 | 520 |
| 2002-12-06 | 510 | 520 | 510 | 520 | 2,800 | 520 |
| 2002-12-05 | 530 | 530 | 521 | 530 | 2,500 | 530 |
| 2002-12-04 | 531 | 535 | 517 | 530 | 4,800 | 530 |
| 2002-12-03 | 599 | 599 | 505 | 515 | 22,900 | 515 |
| 2002-12-02 | 571 | 600 | 571 | 600 | 3,500 | 600 |
| 2002-11-29 | 590 | 619 | 573 | 619 | 12,900 | 619 |
| 2002-11-28 | 580 | 628 | 580 | 628 | 2,500 | 628 |
| 2002-11-27 | 609 | 609 | 550 | 550 | 5,600 | 550 |
| 2002-11-26 | 630 | 630 | 610 | 610 | 2,400 | 610 |
| 2002-11-25 | 579 | 640 | 550 | 640 | 8,300 | 640 |
| 2002-11-22 | 545 | 580 | 540 | 580 | 1,200 | 580 |
| 2002-11-21 | 480 | 535 | 480 | 535 | 7,400 | 535 |
| 2002-11-20 | 475 | 515 | 471 | 515 | 15,900 | 515 |
| 2002-11-19 | 476 | 498 | 467 | 475 | 15,800 | 475 |
| 2002-11-18 | 502 | 510 | 501 | 501 | 13,700 | 501 |
| 2002-11-15 | 600 | 600 | 556 | 580 | 8,300 | 580 |
| 2002-11-14 | 630 | 630 | 621 | 621 | 2,800 | 621 |
| 2002-11-13 | 630 | 650 | 630 | 650 | 3,500 | 650 |
| 2002-11-12 | 673 | 673 | 650 | 670 | 4,600 | 670 |
| 2002-11-11 | 676 | 686 | 676 | 686 | 300 | 686 |
| 2002-11-08 | 700 | 700 | 696 | 696 | 4,100 | 696 |
| 2002-11-07 | 700 | 700 | 697 | 700 | 4,100 | 700 |
| 2002-11-06 | 714 | 715 | 710 | 710 | 2,000 | 710 |
| 2002-11-05 | 700 | 715 | 695 | 715 | 9,000 | 715 |
| 2002-11-01 | 700 | 702 | 694 | 702 | 8,800 | 702 |
| 2002-10-31 | 692 | 700 | 669 | 670 | 39,100 | 670 |
| 2002-10-30 | 695 | 695 | 691 | 695 | 7,100 | 695 |
| 2002-10-29 | 694 | 699 | 672 | 699 | 17,600 | 699 |
| 2002-10-28 | 700 | 718 | 700 | 700 | 3,100 | 700 |
| 2002-10-25 | 700 | 700 | 691 | 698 | 800 | 698 |
| 2002-10-24 | 706 | 710 | 690 | 710 | 5,000 | 710 |
| 2002-10-23 | 711 | 725 | 711 | 725 | 2,500 | 725 |
| 2002-10-22 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2002-10-21 | 730 | 730 | 725 | 725 | 1,100 | 725 |
| 2002-10-18 | 730 | 730 | 708 | 708 | 5,500 | 708 |
| 2002-10-17 | 720 | 725 | 711 | 725 | 800 | 725 |
| 2002-10-16 | 722 | 722 | 720 | 720 | 1,400 | 720 |
| 2002-10-15 | 730 | 730 | 720 | 729 | 2,500 | 729 |
| 2002-10-11 | 730 | 730 | 728 | 728 | 1,200 | 728 |
| 2002-10-10 | 711 | 711 | 700 | 700 | 7,000 | 700 |
| 2002-10-09 | 730 | 740 | 700 | 711 | 8,800 | 711 |
| 2002-10-08 | 710 | 720 | 710 | 711 | 4,400 | 711 |
| 2002-10-07 | 800 | 800 | 700 | 700 | 10,600 | 700 |
| 2002-10-04 | 725 | 775 | 725 | 770 | 25,400 | 770 |
| 2002-10-03 | 779 | 779 | 700 | 720 | 18,500 | 720 |
| 2002-10-02 | 810 | 810 | 765 | 765 | 3,300 | 765 |
| 2002-10-01 | 790 | 790 | 780 | 780 | 500 | 780 |
| 2002-09-30 | 830 | 830 | 780 | 800 | 5,400 | 800 |
| 2002-09-27 | 762 | 808 | 762 | 808 | 6,000 | 808 |
| 2002-09-26 | 770 | 770 | 760 | 762 | 1,300 | 762 |
| 2002-09-25 | 801 | 801 | 780 | 800 | 6,100 | 800 |
| 2002-09-24 | 770 | 830 | 770 | 800 | 9,400 | 800 |
| 2002-09-20 | 769 | 770 | 745 | 770 | 15,500 | 770 |
| 2002-09-19 | 712 | 750 | 712 | 740 | 10,400 | 740 |
| 2002-09-18 | 690 | 711 | 672 | 688 | 9,700 | 688 |
| 2002-09-17 | 720 | 730 | 670 | 670 | 32,700 | 670 |
| 2002-09-13 | 750 | 750 | 670 | 670 | 29,900 | 670 |
| 2002-09-12 | 788 | 788 | 750 | 750 | 4,000 | 750 |
| 2002-09-11 | 800 | 820 | 795 | 796 | 2,800 | 796 |
| 2002-09-10 | 800 | 800 | 800 | 800 | 1,400 | 800 |
| 2002-09-09 | 830 | 830 | 795 | 800 | 6,000 | 800 |
| 2002-09-06 | 800 | 810 | 795 | 800 | 15,800 | 800 |
| 2002-09-05 | 830 | 840 | 803 | 803 | 5,900 | 803 |
| 2002-09-04 | 819 | 820 | 777 | 820 | 9,000 | 820 |
| 2002-09-03 | 899 | 899 | 851 | 861 | 8,100 | 861 |
| 2002-09-02 | 910 | 920 | 880 | 900 | 5,900 | 900 |
| 2002-08-30 | 950 | 960 | 941 | 959 | 5,300 | 959 |
| 2002-08-29 | 985 | 990 | 960 | 960 | 2,700 | 960 |
| 2002-08-28 | 990 | 998 | 990 | 998 | 3,000 | 998 |
| 2002-08-27 | 1,000 | 1,000 | 991 | 1,000 | 6,600 | 1,000 |
| 2002-08-26 | 1,001 | 1,001 | 970 | 1,000 | 10,800 | 1,000 |
| 2002-08-23 | 1,048 | 1,048 | 1,010 | 1,010 | 7,300 | 1,010 |
| 2002-08-22 | 1,049 | 1,049 | 1,049 | 1,049 | 400 | 1,049 |
| 2002-08-21 | 1,000 | 1,050 | 1,000 | 1,050 | 6,400 | 1,050 |
| 2002-08-20 | 1,050 | 1,060 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2002-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2002-08-16 | 1,105 | 1,105 | 1,090 | 1,105 | 1,000 | 1,105 |
| 2002-08-15 | 1,099 | 1,100 | 1,080 | 1,085 | 900 | 1,085 |
| 2002-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2002-08-13 | 1,105 | 1,105 | 1,050 | 1,050 | 4,100 | 1,050 |
| 2002-08-12 | 1,180 | 1,190 | 1,155 | 1,155 | 600 | 1,155 |
| 2002-08-09 | 1,100 | 1,100 | 1,090 | 1,100 | 3,800 | 1,100 |
| 2002-08-08 | 1,130 | 1,150 | 1,080 | 1,080 | 5,100 | 1,080 |
| 2002-08-07 | 1,180 | 1,200 | 1,151 | 1,195 | 1,600 | 1,195 |
| 2002-08-06 | 1,150 | 1,160 | 1,150 | 1,160 | 1,700 | 1,160 |
| 2002-08-05 | 1,161 | 1,161 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2002-08-02 | 1,163 | 1,163 | 1,160 | 1,161 | 3,800 | 1,161 |
| 2002-08-01 | 1,219 | 1,220 | 1,160 | 1,161 | 5,100 | 1,161 |
| 2002-07-31 | 1,210 | 1,210 | 1,160 | 1,180 | 2,600 | 1,180 |
| 2002-07-30 | 1,210 | 1,210 | 1,190 | 1,200 | 15,200 | 1,200 |
| 2002-07-29 | 1,250 | 1,250 | 1,200 | 1,210 | 9,900 | 1,210 |
| 2002-07-26 | 1,280 | 1,299 | 1,280 | 1,299 | 700 | 1,299 |
| 2002-07-25 | 1,270 | 1,280 | 1,241 | 1,280 | 2,400 | 1,280 |
| 2002-07-24 | 1,283 | 1,283 | 1,250 | 1,250 | 1,900 | 1,250 |
| 2002-07-23 | 1,298 | 1,298 | 1,289 | 1,289 | 400 | 1,289 |
| 2002-07-22 | 1,300 | 1,300 | 1,290 | 1,290 | 1,200 | 1,290 |
| 2002-07-19 | 1,270 | 1,320 | 1,252 | 1,320 | 2,100 | 1,320 |
| 2002-07-18 | 1,220 | 1,280 | 1,220 | 1,250 | 13,400 | 1,250 |
| 2002-07-17 | 1,339 | 1,339 | 1,300 | 1,300 | 14,500 | 1,300 |
| 2002-07-16 | 1,375 | 1,375 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2002-07-15 | 1,390 | 1,390 | 1,320 | 1,350 | 16,200 | 1,350 |
| 2002-07-12 | 1,410 | 1,420 | 1,360 | 1,360 | 3,200 | 1,360 |
| 2002-07-11 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2002-07-10 | 1,430 | 1,435 | 1,400 | 1,430 | 22,000 | 1,430 |
| 2002-07-09 | 1,380 | 1,440 | 1,380 | 1,430 | 1,800 | 1,430 |
| 2002-07-08 | 1,445 | 1,445 | 1,360 | 1,360 | 900 | 1,360 |
| 2002-07-05 | 1,457 | 1,458 | 1,450 | 1,450 | 800 | 1,450 |
| 2002-07-04 | 1,390 | 1,480 | 1,350 | 1,480 | 10,200 | 1,480 |
| 2002-07-03 | 1,438 | 1,438 | 1,350 | 1,350 | 7,900 | 1,350 |
| 2002-07-02 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 2002-07-01 | 1,400 | 1,400 | 1,380 | 1,380 | 700 | 1,380 |
| 2002-06-28 | 1,388 | 1,388 | 1,360 | 1,360 | 500 | 1,360 |
| 2002-06-27 | 1,385 | 1,385 | 1,340 | 1,350 | 1,500 | 1,350 |
| 2002-06-26 | 1,398 | 1,398 | 1,385 | 1,385 | 500 | 1,385 |
| 2002-06-25 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2002-06-24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2002-06-21 | 1,350 | 1,390 | 1,330 | 1,330 | 2,100 | 1,330 |
| 2002-06-20 | 1,350 | 1,350 | 1,330 | 1,350 | 1,000 | 1,350 |
| 2002-06-19 | 1,380 | 1,380 | 1,330 | 1,330 | 1,300 | 1,330 |
| 2002-06-18 | 1,390 | 1,390 | 1,370 | 1,385 | 800 | 1,385 |
| 2002-06-17 | 1,430 | 1,430 | 1,312 | 1,392 | 2,700 | 1,392 |
| 2002-06-14 | 1,300 | 1,330 | 1,292 | 1,311 | 3,500 | 1,311 |
| 2002-06-13 | 1,306 | 1,311 | 1,300 | 1,300 | 7,100 | 1,300 |
| 2002-06-12 | 1,320 | 1,320 | 1,302 | 1,309 | 6,900 | 1,309 |
| 2002-06-11 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 2002-06-10 | 1,350 | 1,350 | 1,340 | 1,350 | 4,400 | 1,350 |
| 2002-06-07 | 1,405 | 1,405 | 1,370 | 1,380 | 8,500 | 1,380 |
| 2002-06-06 | 1,439 | 1,439 | 1,410 | 1,410 | 2,800 | 1,410 |
| 2002-06-05 | 1,450 | 1,450 | 1,431 | 1,439 | 4,200 | 1,439 |
| 2002-06-04 | 1,440 | 1,445 | 1,438 | 1,438 | 5,200 | 1,438 |
| 2002-06-03 | 1,430 | 1,447 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2002-05-31 | 1,450 | 1,450 | 1,410 | 1,430 | 3,800 | 1,430 |
| 2002-05-30 | 1,438 | 1,460 | 1,438 | 1,450 | 3,300 | 1,450 |
| 2002-05-29 | 1,440 | 1,450 | 1,422 | 1,430 | 2,400 | 1,430 |
| 2002-05-28 | 1,430 | 1,450 | 1,420 | 1,420 | 1,500 | 1,420 |
| 2002-05-27 | 1,450 | 1,450 | 1,420 | 1,420 | 3,900 | 1,420 |
| 2002-05-24 | 1,490 | 1,494 | 1,450 | 1,450 | 4,800 | 1,450 |
| 2002-05-23 | 1,440 | 1,470 | 1,440 | 1,455 | 5,200 | 1,455 |
| 2002-05-22 | 1,420 | 1,438 | 1,405 | 1,435 | 9,200 | 1,435 |
| 2002-05-21 | 1,438 | 1,438 | 1,360 | 1,380 | 25,700 | 1,380 |
| 2002-05-20 | 1,380 | 1,395 | 1,378 | 1,378 | 24,400 | 1,378 |
| 2002-05-17 | 1,440 | 1,440 | 1,370 | 1,380 | 18,000 | 1,380 |
| 2002-05-16 | 1,480 | 1,480 | 1,400 | 1,400 | 7,100 | 1,400 |
| 2002-05-15 | 1,430 | 1,471 | 1,430 | 1,440 | 1,300 | 1,440 |
| 2002-05-14 | 1,475 | 1,475 | 1,475 | 1,475 | 600 | 1,475 |
| 2002-05-13 | 1,479 | 1,479 | 1,425 | 1,425 | 1,600 | 1,425 |
| 2002-05-10 | 1,441 | 1,479 | 1,440 | 1,441 | 3,500 | 1,441 |
| 2002-05-09 | 1,460 | 1,490 | 1,460 | 1,480 | 1,400 | 1,480 |
| 2002-05-08 | 1,480 | 1,480 | 1,450 | 1,460 | 7,100 | 1,460 |
| 2002-05-07 | 1,499 | 1,499 | 1,470 | 1,480 | 3,100 | 1,480 |
| 2002-05-02 | 1,499 | 1,500 | 1,480 | 1,480 | 6,800 | 1,480 |
| 2002-05-01 | 1,501 | 1,505 | 1,410 | 1,479 | 7,300 | 1,479 |
| 2002-04-30 | 1,509 | 1,509 | 1,490 | 1,491 | 1,800 | 1,491 |
| 2002-04-26 | 1,528 | 1,528 | 1,490 | 1,510 | 3,300 | 1,510 |
| 2002-04-25 | 1,500 | 1,530 | 1,480 | 1,530 | 4,200 | 1,530 |
| 2002-04-24 | 1,539 | 1,550 | 1,490 | 1,550 | 11,300 | 1,550 |
| 2002-04-23 | 1,570 | 1,570 | 1,530 | 1,540 | 2,600 | 1,540 |
| 2002-04-22 | 1,600 | 1,600 | 1,558 | 1,600 | 1,500 | 1,600 |
| 2002-04-19 | 1,550 | 1,600 | 1,530 | 1,599 | 3,800 | 1,599 |
| 2002-04-18 | 1,590 | 1,600 | 1,560 | 1,580 | 4,500 | 1,580 |
| 2002-04-17 | 1,600 | 1,600 | 1,570 | 1,570 | 9,600 | 1,570 |
| 2002-04-16 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 | 1,590 |
| 2002-04-15 | 1,600 | 1,600 | 1,590 | 1,590 | 900 | 1,590 |
| 2002-04-12 | 1,599 | 1,599 | 1,550 | 1,589 | 3,400 | 1,589 |
| 2002-04-11 | 1,599 | 1,599 | 1,585 | 1,585 | 800 | 1,585 |
| 2002-04-10 | 1,590 | 1,600 | 1,585 | 1,599 | 3,000 | 1,599 |
| 2002-04-09 | 1,600 | 1,600 | 1,580 | 1,597 | 1,800 | 1,597 |
| 2002-04-08 | 1,600 | 1,601 | 1,590 | 1,590 | 2,700 | 1,590 |
| 2002-04-05 | 1,640 | 1,640 | 1,595 | 1,600 | 1,400 | 1,600 |
| 2002-04-04 | 1,610 | 1,650 | 1,582 | 1,640 | 2,500 | 1,640 |
| 2002-04-03 | 1,650 | 1,650 | 1,610 | 1,640 | 3,500 | 1,640 |
| 2002-04-02 | 1,650 | 1,650 | 1,649 | 1,650 | 2,200 | 1,650 |
| 2002-04-01 | 1,630 | 1,650 | 1,630 | 1,650 | 500 | 1,650 |
| 2002-03-29 | 1,620 | 1,635 | 1,610 | 1,610 | 3,300 | 1,610 |
| 2002-03-28 | 1,690 | 1,690 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2002-03-27 | 1,650 | 1,670 | 1,640 | 1,670 | 1,900 | 1,670 |
| 2002-03-26 | 1,601 | 1,650 | 1,600 | 1,650 | 1,600 | 1,650 |
| 2002-03-25 | 1,674 | 1,680 | 1,590 | 1,590 | 7,700 | 1,590 |
| 2002-03-22 | 1,751 | 1,751 | 1,670 | 1,700 | 3,900 | 1,700 |
| 2002-03-20 | 1,700 | 1,750 | 1,700 | 1,750 | 2,500 | 1,750 |
| 2002-03-19 | 1,700 | 1,780 | 1,700 | 1,735 | 4,300 | 1,735 |
| 2002-03-18 | 1,752 | 1,890 | 1,700 | 1,740 | 22,600 | 1,740 |
| 2002-03-15 | 1,612 | 1,649 | 1,610 | 1,610 | 500 | 1,610 |
| 2002-03-14 | 1,650 | 1,650 | 1,649 | 1,650 | 500 | 1,650 |
| 2002-03-13 | 1,650 | 1,650 | 1,630 | 1,650 | 3,100 | 1,650 |
| 2002-03-12 | 1,639 | 1,650 | 1,630 | 1,640 | 3,000 | 1,640 |
| 2002-03-11 | 1,570 | 1,650 | 1,560 | 1,640 | 3,400 | 1,640 |
| 2002-03-08 | 1,590 | 1,590 | 1,550 | 1,560 | 6,000 | 1,560 |
| 2002-03-07 | 1,545 | 1,570 | 1,540 | 1,570 | 4,400 | 1,570 |
| 2002-03-06 | 1,550 | 1,570 | 1,545 | 1,545 | 6,400 | 1,545 |
| 2002-03-05 | 1,600 | 1,600 | 1,550 | 1,550 | 4,700 | 1,550 |
| 2002-03-04 | 1,630 | 1,630 | 1,570 | 1,600 | 1,800 | 1,600 |
| 2002-03-01 | 1,549 | 1,549 | 1,510 | 1,510 | 3,200 | 1,510 |
| 2002-02-28 | 1,550 | 1,550 | 1,530 | 1,540 | 3,100 | 1,540 |
| 2002-02-27 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 | 1,600 |
| 2002-02-26 | 1,600 | 1,600 | 1,590 | 1,590 | 1,800 | 1,590 |
| 2002-02-25 | 1,690 | 1,690 | 1,600 | 1,601 | 2,500 | 1,601 |
| 2002-02-22 | 1,700 | 1,700 | 1,660 | 1,700 | 2,400 | 1,700 |
| 2002-02-21 | 1,720 | 1,730 | 1,700 | 1,701 | 2,300 | 1,701 |
| 2002-02-20 | 1,700 | 1,740 | 1,686 | 1,698 | 14,600 | 1,698 |
| 2002-02-19 | 1,650 | 1,690 | 1,620 | 1,660 | 7,600 | 1,660 |
| 2002-02-18 | 1,650 | 1,650 | 1,600 | 1,600 | 300 | 1,600 |
| 2002-02-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2002-02-14 | 1,600 | 1,600 | 1,580 | 1,580 | 17,300 | 1,580 |
| 2002-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 20,800 | 1,600 |
| 2002-02-12 | 1,660 | 1,660 | 1,590 | 1,600 | 4,200 | 1,600 |
| 2002-02-08 | 1,590 | 1,700 | 1,590 | 1,600 | 5,200 | 1,600 |
| 2002-02-07 | 1,599 | 1,600 | 1,580 | 1,590 | 800 | 1,590 |
| 2002-02-06 | 1,610 | 1,610 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2002-02-05 | 1,660 | 1,660 | 1,660 | 1,660 | 700 | 1,660 |
| 2002-02-04 | 1,640 | 1,640 | 1,600 | 1,600 | 500 | 1,600 |
| 2002-02-01 | 1,700 | 1,700 | 1,610 | 1,635 | 1,300 | 1,635 |
| 2002-01-31 | 1,670 | 1,700 | 1,670 | 1,700 | 700 | 1,700 |
| 2002-01-30 | 1,700 | 1,700 | 1,695 | 1,700 | 2,500 | 1,700 |
| 2002-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2002-01-28 | 1,710 | 1,710 | 1,695 | 1,700 | 1,900 | 1,700 |
| 2002-01-25 | 1,705 | 1,710 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2002-01-24 | 1,700 | 1,700 | 1,700 | 1,700 | 3,300 | 1,700 |
| 2002-01-23 | 1,700 | 1,710 | 1,700 | 1,700 | 3,400 | 1,700 |
| 2002-01-22 | 1,709 | 1,710 | 1,700 | 1,700 | 2,400 | 1,700 |
| 2002-01-21 | 1,740 | 1,740 | 1,700 | 1,710 | 1,600 | 1,710 |
| 2002-01-18 | 1,690 | 1,740 | 1,690 | 1,740 | 3,200 | 1,740 |
| 2002-01-17 | 1,690 | 1,710 | 1,690 | 1,710 | 5,700 | 1,710 |
| 2002-01-16 | 1,650 | 1,685 | 1,650 | 1,685 | 2,000 | 1,685 |
| 2002-01-15 | 1,610 | 1,650 | 1,600 | 1,640 | 6,300 | 1,640 |
| 2002-01-11 | 1,600 | 1,640 | 1,600 | 1,610 | 1,800 | 1,610 |
| 2002-01-10 | 1,570 | 1,600 | 1,570 | 1,600 | 2,300 | 1,600 |
| 2002-01-09 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2002-01-08 | 1,560 | 1,600 | 1,560 | 1,600 | 1,700 | 1,600 |
| 2002-01-07 | 1,600 | 1,620 | 1,560 | 1,560 | 6,200 | 1,560 |
| 2002-01-04 | 1,600 | 1,620 | 1,600 | 1,620 | 500 | 1,620 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
