2669 カネ美食品(株) 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 | 3,200 | 3,200 | 3,150 | 3,150 | 3,400 | 2,863.64 |
| 2002-12-27 | 3,210 | 3,220 | 3,200 | 3,200 | 2,400 | 2,909.09 |
| 2002-12-26 | 3,190 | 3,250 | 3,190 | 3,220 | 4,100 | 2,927.27 |
| 2002-12-25 | 3,200 | 3,200 | 3,190 | 3,190 | 10,100 | 2,900 |
| 2002-12-24 | 3,250 | 3,250 | 3,200 | 3,200 | 7,700 | 2,909.09 |
| 2002-12-20 | 3,300 | 3,300 | 3,250 | 3,250 | 4,900 | 2,954.55 |
| 2002-12-19 | 3,300 | 3,320 | 3,270 | 3,300 | 4,800 | 3,000 |
| 2002-12-18 | 3,320 | 3,330 | 3,300 | 3,300 | 4,100 | 3,000 |
| 2002-12-17 | 3,320 | 3,320 | 3,320 | 3,320 | 1,600 | 3,018.18 |
| 2002-12-16 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 3,018.18 |
| 2002-12-13 | 3,300 | 3,320 | 3,300 | 3,320 | 2,600 | 3,018.18 |
| 2002-12-12 | 3,320 | 3,350 | 3,300 | 3,300 | 4,800 | 3,000 |
| 2002-12-11 | 3,390 | 3,390 | 3,350 | 3,350 | 1,800 | 3,045.45 |
| 2002-12-10 | 3,400 | 3,480 | 3,400 | 3,400 | 12,200 | 3,090.91 |
| 2002-12-09 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 3,000 |
| 2002-12-06 | 3,300 | 3,300 | 3,300 | 3,300 | 3,200 | 3,000 |
| 2002-12-05 | 3,340 | 3,340 | 3,300 | 3,300 | 2,000 | 3,000 |
| 2002-12-04 | 3,300 | 3,340 | 3,300 | 3,340 | 800 | 3,036.36 |
| 2002-12-03 | 3,310 | 3,340 | 3,300 | 3,300 | 2,000 | 3,000 |
| 2002-12-02 | 3,330 | 3,330 | 3,300 | 3,330 | 1,200 | 3,027.27 |
| 2002-11-29 | 3,360 | 3,360 | 3,330 | 3,330 | 2,200 | 3,027.27 |
| 2002-11-28 | 3,320 | 3,370 | 3,320 | 3,360 | 3,400 | 3,054.55 |
| 2002-11-27 | 3,290 | 3,360 | 3,290 | 3,310 | 2,600 | 3,009.09 |
| 2002-11-26 | 3,290 | 3,300 | 3,290 | 3,290 | 3,500 | 2,990.91 |
| 2002-11-25 | 3,250 | 3,290 | 3,250 | 3,290 | 3,200 | 2,990.91 |
| 2002-11-22 | 3,220 | 3,250 | 3,220 | 3,250 | 4,900 | 2,954.55 |
| 2002-11-21 | 3,210 | 3,220 | 3,210 | 3,210 | 5,400 | 2,918.18 |
| 2002-11-20 | 3,200 | 3,210 | 3,110 | 3,210 | 9,000 | 2,918.18 |
| 2002-11-19 | 3,220 | 3,230 | 3,200 | 3,210 | 11,700 | 2,918.18 |
| 2002-11-18 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 2,954.55 |
| 2002-11-15 | 3,290 | 3,300 | 3,290 | 3,300 | 600 | 3,000 |
| 2002-11-14 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,054.55 |
| 2002-11-13 | 3,380 | 3,380 | 3,380 | 3,380 | 600 | 3,072.73 |
| 2002-11-12 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 3,090.91 |
| 2002-11-11 | 3,480 | 3,480 | 3,410 | 3,410 | 300 | 3,100 |
| 2002-11-08 | 3,480 | 3,490 | 3,480 | 3,480 | 500 | 3,163.64 |
| 2002-11-07 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 3,172.73 |
| 2002-11-06 | 3,500 | 3,500 | 3,490 | 3,490 | 300 | 3,172.73 |
| 2002-11-05 | 3,500 | 3,500 | 3,500 | 3,500 | 600 | 3,181.82 |
| 2002-11-01 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,209.09 |
| 2002-10-31 | 3,550 | 3,550 | 3,530 | 3,530 | 900 | 3,209.09 |
| 2002-10-30 | 3,600 | 3,600 | 3,570 | 3,570 | 2,100 | 3,245.45 |
| 2002-10-29 | 3,600 | 3,600 | 3,600 | 3,600 | 1,200 | 3,272.73 |
| 2002-10-28 | 3,650 | 3,650 | 3,600 | 3,610 | 2,300 | 3,281.82 |
| 2002-10-25 | 3,600 | 3,650 | 3,600 | 3,650 | 1,200 | 3,318.18 |
| 2002-10-24 | 3,600 | 3,600 | 3,560 | 3,600 | 2,300 | 3,272.73 |
| 2002-10-23 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 3,281.82 |
| 2002-10-22 | 3,650 | 3,700 | 3,630 | 3,650 | 1,500 | 3,318.18 |
| 2002-10-21 | 3,630 | 3,630 | 3,600 | 3,610 | 800 | 3,281.82 |
| 2002-10-18 | 3,660 | 3,660 | 3,600 | 3,650 | 700 | 3,318.18 |
| 2002-10-17 | 3,690 | 3,700 | 3,690 | 3,690 | 700 | 3,354.55 |
| 2002-10-16 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,363.64 |
| 2002-10-15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,363.64 |
| 2002-10-11 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,363.64 |
| 2002-10-09 | 3,690 | 3,730 | 3,690 | 3,730 | 400 | 3,390.91 |
| 2002-10-08 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,354.55 |
| 2002-10-07 | 3,700 | 3,700 | 3,700 | 3,700 | 1,500 | 3,363.64 |
| 2002-10-04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,363.64 |
| 2002-10-03 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 3,454.55 |
| 2002-10-02 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 3,454.55 |
| 2002-10-01 | 3,780 | 3,800 | 3,760 | 3,800 | 1,200 | 3,454.55 |
| 2002-09-30 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,454.55 |
| 2002-09-27 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,454.55 |
| 2002-09-26 | 3,800 | 3,800 | 3,750 | 3,750 | 1,500 | 3,409.09 |
| 2002-09-25 | 3,800 | 3,800 | 3,800 | 3,800 | 1,300 | 3,454.55 |
| 2002-09-24 | 3,800 | 3,850 | 3,800 | 3,850 | 1,300 | 3,500 |
| 2002-09-20 | 3,800 | 3,800 | 3,760 | 3,800 | 800 | 3,454.55 |
| 2002-09-19 | 3,800 | 3,800 | 3,800 | 3,800 | 1,100 | 3,454.55 |
| 2002-09-18 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,418.18 |
| 2002-09-17 | 3,800 | 3,800 | 3,770 | 3,790 | 400 | 3,445.45 |
| 2002-09-13 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,454.55 |
| 2002-09-12 | 3,900 | 3,900 | 3,750 | 3,750 | 300 | 3,409.09 |
| 2002-09-10 | 3,740 | 3,750 | 3,740 | 3,750 | 2,600 | 3,409.09 |
| 2002-09-09 | 3,700 | 3,750 | 3,700 | 3,750 | 600 | 3,409.09 |
| 2002-09-05 | 3,670 | 3,700 | 3,650 | 3,650 | 600 | 3,318.18 |
| 2002-09-04 | 3,710 | 3,710 | 3,600 | 3,710 | 2,200 | 3,372.73 |
| 2002-09-03 | 3,760 | 3,760 | 3,750 | 3,750 | 600 | 3,409.09 |
| 2002-09-02 | 3,790 | 3,790 | 3,790 | 3,790 | 500 | 3,445.45 |
| 2002-08-30 | 3,890 | 3,890 | 3,760 | 3,760 | 10,600 | 3,418.18 |
| 2002-08-29 | 3,950 | 3,950 | 3,900 | 3,900 | 1,300 | 3,545.45 |
| 2002-08-28 | 3,950 | 3,950 | 3,950 | 3,950 | 500 | 3,590.91 |
| 2002-08-27 | 3,950 | 3,950 | 3,950 | 3,950 | 600 | 3,590.91 |
| 2002-08-26 | 3,950 | 3,950 | 3,950 | 3,950 | 800 | 3,590.91 |
| 2002-08-23 | 3,940 | 3,950 | 3,940 | 3,950 | 300 | 3,590.91 |
| 2002-08-22 | 3,950 | 3,950 | 3,900 | 3,950 | 800 | 3,590.91 |
| 2002-08-21 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,590.91 |
| 2002-08-20 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,554.55 |
| 2002-08-19 | 3,900 | 3,950 | 3,900 | 3,910 | 300 | 3,554.55 |
| 2002-08-16 | 3,900 | 3,900 | 3,900 | 3,900 | 1,100 | 3,545.45 |
| 2002-08-15 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,500 |
| 2002-08-13 | 3,990 | 3,990 | 3,800 | 3,800 | 200 | 3,454.55 |
| 2002-08-12 | 3,800 | 3,900 | 3,800 | 3,800 | 2,500 | 3,454.55 |
| 2002-08-09 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,454.55 |
| 2002-08-08 | 3,800 | 3,850 | 3,700 | 3,700 | 900 | 3,363.64 |
| 2002-08-07 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 3,454.55 |
| 2002-08-06 | 3,850 | 3,900 | 3,800 | 3,800 | 5,100 | 3,454.55 |
| 2002-08-05 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,590.91 |
| 2002-08-02 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 3,636.36 |
| 2002-07-31 | 3,880 | 3,880 | 3,880 | 3,880 | 800 | 3,527.27 |
| 2002-07-30 | 4,000 | 4,000 | 3,850 | 3,880 | 1,300 | 3,527.27 |
| 2002-07-29 | 4,000 | 4,080 | 4,000 | 4,000 | 1,500 | 3,636.36 |
| 2002-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 3,636.36 |
| 2002-07-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 3,636.36 |
| 2002-07-24 | 4,080 | 4,080 | 4,000 | 4,000 | 200 | 3,636.36 |
| 2002-07-22 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 3,636.36 |
| 2002-07-19 | 4,100 | 4,100 | 4,030 | 4,030 | 400 | 3,663.64 |
| 2002-07-18 | 4,120 | 4,120 | 4,100 | 4,100 | 400 | 3,727.27 |
| 2002-07-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,700 | 3,727.27 |
| 2002-07-16 | 4,100 | 4,100 | 4,050 | 4,100 | 2,800 | 3,727.27 |
| 2002-07-15 | 4,100 | 4,100 | 4,080 | 4,100 | 3,800 | 3,727.27 |
| 2002-07-12 | 4,080 | 4,080 | 4,050 | 4,080 | 1,200 | 3,709.09 |
| 2002-07-11 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 3,681.82 |
| 2002-07-10 | 4,050 | 4,050 | 4,050 | 4,050 | 500 | 3,681.82 |
| 2002-07-08 | 4,000 | 4,050 | 4,000 | 4,000 | 1,600 | 3,636.36 |
| 2002-07-05 | 4,100 | 4,100 | 4,000 | 4,000 | 300 | 3,636.36 |
| 2002-07-04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 3,727.27 |
| 2002-07-03 | 4,050 | 4,050 | 4,000 | 4,000 | 300 | 3,636.36 |
| 2002-07-02 | 4,000 | 4,050 | 4,000 | 4,000 | 800 | 3,636.36 |
| 2002-07-01 | 4,050 | 4,050 | 4,000 | 4,000 | 2,300 | 3,636.36 |
| 2002-06-28 | 4,050 | 4,050 | 4,050 | 4,050 | 2,200 | 3,681.82 |
| 2002-06-27 | 4,050 | 4,050 | 4,000 | 4,050 | 2,000 | 3,681.82 |
| 2002-06-26 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 3,636.36 |
| 2002-06-25 | 4,000 | 4,050 | 4,000 | 4,000 | 5,500 | 3,636.36 |
| 2002-06-24 | 4,000 | 4,000 | 3,950 | 4,000 | 3,000 | 3,636.36 |
| 2002-06-21 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 3,636.36 |
| 2002-06-20 | 4,050 | 4,050 | 4,000 | 4,000 | 2,300 | 3,636.36 |
| 2002-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 3,636.36 |
| 2002-06-18 | 4,000 | 4,100 | 4,000 | 4,000 | 2,200 | 3,636.36 |
| 2002-06-17 | 4,000 | 4,000 | 3,950 | 4,000 | 3,000 | 3,636.36 |
| 2002-06-14 | 4,000 | 4,020 | 3,900 | 4,000 | 4,400 | 3,636.36 |
| 2002-06-13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,400 | 3,636.36 |
| 2002-06-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 | 3,636.36 |
| 2002-06-11 | 4,050 | 4,080 | 4,050 | 4,080 | 700 | 3,709.09 |
| 2002-06-10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 3,727.27 |
| 2002-06-07 | 3,950 | 4,100 | 3,950 | 4,100 | 13,200 | 3,727.27 |
| 2002-06-06 | 3,900 | 3,950 | 3,860 | 3,950 | 7,500 | 3,590.91 |
| 2002-06-05 | 3,970 | 3,970 | 3,940 | 3,950 | 4,300 | 3,590.91 |
| 2002-06-04 | 3,950 | 3,970 | 3,900 | 3,970 | 1,600 | 3,609.09 |
| 2002-06-03 | 3,900 | 3,950 | 3,850 | 3,950 | 7,000 | 3,590.91 |
| 2002-05-31 | 3,800 | 3,950 | 3,800 | 3,900 | 12,200 | 3,545.45 |
| 2002-05-30 | 3,840 | 3,840 | 3,790 | 3,790 | 2,000 | 3,445.45 |
| 2002-05-29 | 3,730 | 3,740 | 3,690 | 3,740 | 8,200 | 3,400 |
| 2002-05-28 | 3,690 | 3,700 | 3,690 | 3,690 | 4,600 | 3,354.55 |
| 2002-05-27 | 3,700 | 3,700 | 3,690 | 3,700 | 1,000 | 3,363.64 |
| 2002-05-24 | 3,690 | 3,690 | 3,690 | 3,690 | 500 | 3,354.55 |
| 2002-05-23 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 3,363.64 |
| 2002-05-22 | 3,700 | 3,700 | 3,600 | 3,700 | 1,200 | 3,363.64 |
| 2002-05-21 | 3,700 | 3,700 | 3,700 | 3,700 | 3,200 | 3,363.64 |
| 2002-05-20 | 3,650 | 3,700 | 3,650 | 3,700 | 1,100 | 3,363.64 |
| 2002-05-17 | 3,700 | 3,700 | 3,650 | 3,650 | 1,500 | 3,318.18 |
| 2002-05-16 | 3,700 | 3,700 | 3,670 | 3,670 | 1,000 | 3,336.36 |
| 2002-05-15 | 3,650 | 3,650 | 3,650 | 3,650 | 400 | 3,318.18 |
| 2002-05-13 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,363.64 |
| 2002-05-10 | 3,700 | 3,700 | 3,700 | 3,700 | 800 | 3,363.64 |
| 2002-05-09 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,345.45 |
| 2002-05-08 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,272.73 |
| 2002-05-02 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,272.73 |
| 2002-05-01 | 3,630 | 3,670 | 3,610 | 3,610 | 2,500 | 3,281.82 |
| 2002-04-30 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,300 |
| 2002-04-26 | 3,650 | 3,650 | 3,630 | 3,630 | 1,700 | 3,300 |
| 2002-04-25 | 3,740 | 3,740 | 3,700 | 3,700 | 900 | 3,363.64 |
| 2002-04-24 | 3,740 | 3,740 | 3,700 | 3,740 | 3,000 | 3,400 |
| 2002-04-23 | 3,740 | 3,740 | 3,700 | 3,740 | 2,000 | 3,400 |
| 2002-04-22 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 3,409.09 |
| 2002-04-19 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,409.09 |
| 2002-04-18 | 3,800 | 3,800 | 3,750 | 3,750 | 400 | 3,409.09 |
| 2002-04-17 | 3,800 | 3,800 | 3,660 | 3,790 | 800 | 3,445.45 |
| 2002-04-16 | 3,800 | 3,800 | 3,800 | 3,800 | 1,400 | 3,454.55 |
| 2002-04-15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,454.55 |
| 2002-04-12 | 3,900 | 3,900 | 3,850 | 3,850 | 1,000 | 3,500 |
| 2002-04-11 | 3,850 | 3,900 | 3,850 | 3,900 | 400 | 3,545.45 |
| 2002-04-10 | 3,850 | 3,850 | 3,840 | 3,840 | 600 | 3,490.91 |
| 2002-04-09 | 3,800 | 3,850 | 3,800 | 3,850 | 1,000 | 3,500 |
| 2002-04-08 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 3,454.55 |
| 2002-04-05 | 3,820 | 3,860 | 3,800 | 3,800 | 1,700 | 3,454.55 |
| 2002-04-04 | 3,800 | 3,800 | 3,800 | 3,800 | 1,500 | 3,454.55 |
| 2002-04-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,700 | 3,454.55 |
| 2002-04-02 | 3,800 | 3,800 | 3,800 | 3,800 | 800 | 3,454.55 |
| 2002-04-01 | 3,820 | 3,820 | 3,800 | 3,800 | 1,500 | 3,454.55 |
| 2002-03-29 | 3,820 | 3,830 | 3,820 | 3,830 | 2,000 | 3,481.82 |
| 2002-03-27 | 3,850 | 3,850 | 3,830 | 3,830 | 3,000 | 3,481.82 |
| 2002-03-26 | 3,780 | 3,830 | 3,780 | 3,830 | 3,000 | 3,481.82 |
| 2002-03-25 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 3,429.75 |
| 2002-03-22 | 4,050 | 4,100 | 4,000 | 4,100 | 14,000 | 3,388.43 |
| 2002-03-20 | 3,940 | 3,940 | 3,930 | 3,930 | 2,000 | 3,247.93 |
| 2002-03-19 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 3,247.93 |
| 2002-03-18 | 3,980 | 3,980 | 3,940 | 3,940 | 3,000 | 3,256.20 |
| 2002-03-15 | 4,030 | 4,030 | 3,940 | 3,940 | 4,000 | 3,256.20 |
| 2002-03-14 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 3,338.84 |
| 2002-03-13 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 3,338.84 |
| 2002-03-12 | 4,030 | 4,040 | 4,020 | 4,040 | 9,000 | 3,338.84 |
| 2002-03-11 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 3,330.58 |
| 2002-03-08 | 4,030 | 4,030 | 4,030 | 4,030 | 2,000 | 3,330.58 |
| 2002-03-07 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 3,330.58 |
| 2002-03-06 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 3,330.58 |
| 2002-03-05 | 3,980 | 4,030 | 3,980 | 4,030 | 2,000 | 3,330.58 |
| 2002-03-04 | 4,030 | 4,030 | 3,920 | 3,920 | 2,000 | 3,239.67 |
| 2002-03-01 | 4,030 | 4,030 | 4,030 | 4,030 | 2,000 | 3,330.58 |
| 2002-02-28 | 4,020 | 4,030 | 4,020 | 4,030 | 2,000 | 3,330.58 |
| 2002-02-27 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 3,314.05 |
| 2002-02-26 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 3,314.05 |
| 2002-02-22 | 3,970 | 4,000 | 3,970 | 4,000 | 2,000 | 3,305.79 |
| 2002-02-21 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,247.93 |
| 2002-02-20 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,239.67 |
| 2002-02-19 | 3,920 | 3,970 | 3,900 | 3,900 | 4,000 | 3,223.14 |
| 2002-02-15 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 | 3,305.79 |
| 2002-02-14 | 4,020 | 4,020 | 4,020 | 4,020 | 2,000 | 3,322.31 |
| 2002-02-13 | 4,020 | 4,020 | 4,020 | 4,020 | 3,000 | 3,322.31 |
| 2002-02-12 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 3,322.31 |
| 2002-02-08 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 3,347.11 |
| 2002-02-07 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 3,322.31 |
| 2002-02-06 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 3,322.31 |
| 2002-02-04 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 3,314.05 |
| 2002-01-31 | 4,040 | 4,070 | 4,040 | 4,070 | 3,000 | 3,363.64 |
| 2002-01-30 | 4,080 | 4,080 | 3,980 | 4,030 | 3,000 | 3,330.58 |
| 2002-01-29 | 4,050 | 4,070 | 4,050 | 4,070 | 2,000 | 3,363.64 |
| 2002-01-28 | 3,980 | 4,030 | 3,980 | 4,030 | 2,000 | 3,330.58 |
| 2002-01-25 | 4,000 | 4,000 | 3,960 | 3,980 | 4,000 | 3,289.26 |
| 2002-01-24 | 4,040 | 4,040 | 4,000 | 4,000 | 5,000 | 3,305.79 |
| 2002-01-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 3,305.79 |
| 2002-01-22 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 3,305.79 |
| 2002-01-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 3,305.79 |
| 2002-01-18 | 4,010 | 4,020 | 3,980 | 4,000 | 7,000 | 3,305.79 |
| 2002-01-17 | 4,020 | 4,020 | 4,010 | 4,020 | 4,000 | 3,322.31 |
| 2002-01-16 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 3,322.31 |
| 2002-01-15 | 3,970 | 4,020 | 3,970 | 4,020 | 2,000 | 3,322.31 |
| 2002-01-11 | 4,000 | 4,020 | 4,000 | 4,020 | 5,000 | 3,322.31 |
| 2002-01-10 | 4,030 | 4,030 | 4,000 | 4,000 | 2,000 | 3,305.79 |
| 2002-01-09 | 3,960 | 3,990 | 3,950 | 3,990 | 4,000 | 3,297.52 |
| 2002-01-08 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,272.73 |
| 2002-01-07 | 3,950 | 3,950 | 3,950 | 3,950 | 4,000 | 3,264.46 |
| 2002-01-04 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,264.46 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
