4287 (株)ジャストプランニング 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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 252,000 | 260,001 | 252,000 | 255,000 | 11 | 283.33 |
| 2002-12-26 | 249,999 | 252,000 | 249,999 | 252,000 | 5 | 280 |
| 2002-12-25 | 249,999 | 249,999 | 249,999 | 249,999 | 8 | 277.78 |
| 2002-12-24 | 254,001 | 254,001 | 252,000 | 252,000 | 5 | 280 |
| 2002-12-20 | 258,000 | 258,999 | 258,000 | 258,000 | 7 | 286.67 |
| 2002-12-19 | 260,001 | 260,001 | 258,000 | 258,000 | 6 | 286.67 |
| 2002-12-18 | 260,001 | 261,999 | 258,000 | 260,001 | 24 | 288.89 |
| 2002-12-17 | 260,001 | 263,001 | 254,001 | 254,001 | 19 | 282.22 |
| 2002-12-16 | 246,000 | 246,000 | 245,001 | 245,001 | 9 | 272.22 |
| 2002-12-13 | 251,001 | 261,999 | 245,001 | 246,000 | 68 | 273.33 |
| 2002-12-12 | 249,000 | 255,000 | 249,000 | 255,000 | 28 | 283.33 |
| 2002-12-11 | 242,001 | 242,001 | 240,999 | 240,999 | 14 | 267.78 |
| 2002-12-10 | 245,001 | 245,001 | 240,999 | 240,999 | 5 | 267.78 |
| 2002-12-09 | 245,001 | 245,001 | 240,000 | 240,999 | 11 | 267.78 |
| 2002-12-06 | 245,001 | 246,000 | 245,001 | 245,001 | 9 | 272.22 |
| 2002-12-05 | 242,001 | 242,001 | 242,001 | 242,001 | 2 | 268.89 |
| 2002-12-04 | 246,999 | 246,999 | 242,001 | 245,001 | 16 | 272.22 |
| 2002-12-03 | 249,999 | 249,999 | 245,001 | 245,001 | 18 | 272.22 |
| 2002-12-02 | 249,999 | 249,999 | 245,001 | 245,001 | 5 | 272.22 |
| 2002-11-29 | 249,999 | 249,999 | 249,999 | 249,999 | 6 | 277.78 |
| 2002-11-28 | 240,000 | 249,999 | 240,000 | 249,999 | 19 | 277.78 |
| 2002-11-27 | 234,000 | 240,000 | 230,001 | 240,000 | 5 | 266.67 |
| 2002-11-26 | 230,001 | 234,999 | 230,001 | 234,000 | 4 | 260 |
| 2002-11-25 | 230,001 | 230,001 | 230,001 | 230,001 | 6 | 255.56 |
| 2002-11-22 | 230,001 | 231,999 | 230,001 | 230,001 | 33 | 255.56 |
| 2002-11-21 | 228,000 | 230,001 | 225,999 | 230,001 | 20 | 255.56 |
| 2002-11-20 | 228,000 | 228,000 | 228,000 | 228,000 | 3 | 253.33 |
| 2002-11-19 | 240,000 | 240,000 | 225,000 | 228,000 | 10 | 253.33 |
| 2002-11-18 | 240,000 | 240,000 | 237,000 | 240,000 | 10 | 266.67 |
| 2002-11-15 | 249,999 | 249,999 | 240,000 | 240,000 | 17 | 266.67 |
| 2002-11-14 | 249,999 | 252,000 | 249,999 | 249,999 | 12 | 277.78 |
| 2002-11-13 | 261,000 | 261,999 | 252,000 | 252,000 | 29 | 280 |
| 2002-11-12 | 260,001 | 270,000 | 260,001 | 261,999 | 34 | 291.11 |
| 2002-11-11 | 260,001 | 264,000 | 260,001 | 260,001 | 22 | 288.89 |
| 2002-11-08 | 249,999 | 260,001 | 243,999 | 260,001 | 30 | 288.89 |
| 2002-11-07 | 249,999 | 252,000 | 248,001 | 252,000 | 19 | 280 |
| 2002-11-06 | 249,999 | 255,000 | 249,999 | 249,999 | 23 | 277.78 |
| 2002-11-05 | 240,000 | 249,999 | 240,000 | 249,999 | 25 | 277.78 |
| 2002-11-01 | 234,999 | 237,999 | 225,000 | 237,999 | 26 | 264.44 |
| 2002-10-31 | 227,001 | 234,999 | 222,999 | 234,999 | 17 | 261.11 |
| 2002-10-30 | 240,000 | 240,000 | 234,999 | 234,999 | 10 | 261.11 |
| 2002-10-29 | 240,000 | 249,000 | 240,000 | 249,000 | 10 | 276.67 |
| 2002-10-28 | 242,001 | 242,001 | 240,000 | 242,001 | 7 | 268.89 |
| 2002-10-25 | 242,001 | 246,999 | 240,000 | 246,999 | 7 | 274.44 |
| 2002-10-24 | 240,000 | 243,000 | 240,000 | 243,000 | 11 | 270 |
| 2002-10-23 | 246,999 | 248,001 | 243,999 | 246,999 | 17 | 274.44 |
| 2002-10-22 | 245,001 | 252,000 | 245,001 | 251,001 | 9 | 278.89 |
| 2002-10-21 | 230,001 | 243,999 | 230,001 | 243,999 | 18 | 271.11 |
| 2002-10-18 | 228,000 | 228,000 | 224,001 | 224,001 | 6 | 248.89 |
| 2002-10-17 | 230,001 | 230,001 | 228,000 | 228,000 | 4 | 253.33 |
| 2002-10-16 | 234,999 | 243,999 | 234,999 | 237,999 | 11 | 264.44 |
| 2002-10-15 | 239,001 | 240,000 | 234,999 | 234,999 | 13 | 261.11 |
| 2002-10-11 | 245,001 | 246,999 | 240,000 | 240,000 | 15 | 266.67 |
| 2002-10-10 | 258,000 | 258,000 | 242,001 | 242,001 | 45 | 268.89 |
| 2002-10-09 | 249,999 | 249,999 | 249,000 | 249,999 | 138 | 277.78 |
| 2002-10-08 | 231,000 | 231,000 | 230,001 | 230,001 | 6 | 255.56 |
| 2002-10-07 | 231,000 | 243,000 | 231,000 | 243,000 | 12 | 270 |
| 2002-10-04 | 230,001 | 239,001 | 230,001 | 234,999 | 13 | 261.11 |
| 2002-10-03 | 236,001 | 237,000 | 222,999 | 234,999 | 17 | 261.11 |
| 2002-10-02 | 231,000 | 237,999 | 228,000 | 234,999 | 14 | 261.11 |
| 2002-10-01 | 230,001 | 230,001 | 227,001 | 228,999 | 7 | 254.44 |
| 2002-09-30 | 230,001 | 234,999 | 230,001 | 234,999 | 6 | 261.11 |
| 2002-09-27 | 227,001 | 240,000 | 227,001 | 230,001 | 8 | 255.56 |
| 2002-09-26 | 224,001 | 227,001 | 222,999 | 227,001 | 6 | 252.22 |
| 2002-09-25 | 219,999 | 234,000 | 219,999 | 230,001 | 15 | 255.56 |
| 2002-09-24 | 222,000 | 230,001 | 222,000 | 230,001 | 4 | 255.56 |
| 2002-09-20 | 219,999 | 231,999 | 219,999 | 231,999 | 5 | 257.78 |
| 2002-09-19 | 228,000 | 230,001 | 228,000 | 230,001 | 10 | 255.56 |
| 2002-09-18 | 210,000 | 210,000 | 209,001 | 210,000 | 6 | 233.33 |
| 2002-09-17 | 213,999 | 218,001 | 210,000 | 218,001 | 13 | 242.22 |
| 2002-09-13 | 219,999 | 219,999 | 216,000 | 216,000 | 6 | 240 |
| 2002-09-12 | 224,001 | 224,001 | 219,999 | 219,999 | 9 | 244.44 |
| 2002-09-11 | 228,000 | 230,001 | 225,999 | 230,001 | 10 | 255.56 |
| 2002-09-10 | 225,999 | 230,001 | 222,999 | 230,001 | 9 | 255.56 |
| 2002-09-09 | 227,001 | 227,001 | 225,000 | 225,000 | 11 | 250 |
| 2002-09-06 | 225,000 | 228,999 | 225,000 | 228,999 | 4 | 254.44 |
| 2002-09-05 | 246,000 | 249,999 | 242,001 | 242,001 | 17 | 268.89 |
| 2002-09-04 | 242,001 | 255,000 | 242,001 | 248,001 | 22 | 275.56 |
| 2002-09-03 | 242,001 | 252,000 | 240,000 | 245,001 | 13 | 272.22 |
| 2002-09-02 | 240,000 | 258,000 | 240,000 | 258,000 | 20 | 286.67 |
| 2002-08-30 | 245,001 | 254,001 | 237,999 | 240,000 | 16 | 266.67 |
| 2002-08-29 | 248,001 | 248,001 | 246,999 | 246,999 | 2 | 274.44 |
| 2002-08-28 | 242,001 | 255,000 | 240,000 | 255,000 | 12 | 283.33 |
| 2002-08-27 | 242,001 | 242,001 | 242,001 | 242,001 | 14 | 268.89 |
| 2002-08-26 | 242,001 | 242,001 | 237,999 | 242,001 | 9 | 268.89 |
| 2002-08-23 | 242,001 | 243,000 | 240,999 | 242,001 | 7 | 268.89 |
| 2002-08-22 | 243,000 | 243,000 | 240,999 | 240,999 | 9 | 267.78 |
| 2002-08-21 | 255,999 | 255,999 | 245,001 | 245,001 | 7 | 272.22 |
| 2002-08-20 | 257,001 | 269,001 | 255,000 | 255,999 | 11 | 284.44 |
| 2002-08-19 | 260,001 | 278,001 | 260,001 | 261,000 | 45 | 290 |
| 2002-08-16 | 258,000 | 258,000 | 252,999 | 258,000 | 52 | 286.67 |
| 2002-08-15 | 230,001 | 237,999 | 230,001 | 237,999 | 10 | 264.44 |
| 2002-08-14 | 222,999 | 222,999 | 218,001 | 218,001 | 9 | 242.22 |
| 2002-08-13 | 228,999 | 228,999 | 228,999 | 228,999 | 1 | 254.44 |
| 2002-08-12 | 240,000 | 240,000 | 228,999 | 230,001 | 4 | 255.56 |
| 2002-08-09 | 240,000 | 248,001 | 240,000 | 246,000 | 17 | 273.33 |
| 2002-08-08 | 252,000 | 252,000 | 240,000 | 240,000 | 17 | 266.67 |
| 2002-08-07 | 242,001 | 252,999 | 242,001 | 251,001 | 17 | 278.89 |
| 2002-08-05 | 252,999 | 252,999 | 249,999 | 249,999 | 8 | 277.78 |
| 2002-08-02 | 255,000 | 255,000 | 251,001 | 251,001 | 2 | 278.89 |
| 2002-08-01 | 225,000 | 249,999 | 225,000 | 249,999 | 33 | 277.78 |
| 2002-07-31 | 240,000 | 240,000 | 219,999 | 234,999 | 46 | 261.11 |
| 2002-07-30 | 245,001 | 255,000 | 245,001 | 245,001 | 37 | 272.22 |
| 2002-07-29 | 260,001 | 260,001 | 240,000 | 240,000 | 12 | 266.67 |
| 2002-07-26 | 260,001 | 270,000 | 260,001 | 260,001 | 25 | 288.89 |
| 2002-07-25 | 264,999 | 270,000 | 255,000 | 260,001 | 25 | 288.89 |
| 2002-07-24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2002-07-23 | 270,000 | 279,999 | 270,000 | 279,999 | 3 | 311.11 |
| 2002-07-22 | 285,000 | 285,000 | 264,999 | 270,000 | 3 | 300 |
| 2002-07-19 | 285,000 | 294,999 | 275,001 | 275,001 | 26 | 305.56 |
| 2002-07-18 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 320 |
| 2002-07-17 | 294,999 | 294,999 | 288,000 | 288,000 | 25 | 320 |
| 2002-07-16 | 305,001 | 305,001 | 297,999 | 300,000 | 19 | 333.33 |
| 2002-07-12 | 308,001 | 308,001 | 308,001 | 308,001 | 3 | 342.22 |
| 2002-07-11 | 306,999 | 309,999 | 306,999 | 308,001 | 64 | 342.22 |
| 2002-07-10 | 305,001 | 315,000 | 303,000 | 315,000 | 99 | 350 |
| 2002-07-09 | 309,999 | 309,999 | 306,999 | 306,999 | 5 | 341.11 |
| 2002-07-08 | 308,001 | 312,000 | 308,001 | 312,000 | 2 | 346.67 |
| 2002-07-05 | 302,001 | 308,001 | 302,001 | 308,001 | 50 | 342.22 |
| 2002-07-04 | 305,001 | 305,001 | 305,001 | 305,001 | 2 | 338.89 |
| 2002-07-03 | 300,000 | 305,001 | 300,000 | 305,001 | 17 | 338.89 |
| 2002-07-02 | 300,000 | 305,001 | 300,000 | 305,001 | 14 | 338.89 |
| 2002-07-01 | 300,000 | 308,001 | 300,000 | 308,001 | 27 | 342.22 |
| 2002-06-28 | 320,001 | 320,001 | 305,001 | 305,001 | 104 | 338.89 |
| 2002-06-27 | 309,999 | 320,001 | 309,999 | 315,000 | 67 | 350 |
| 2002-06-26 | 297,999 | 315,000 | 297,999 | 309,999 | 19 | 344.44 |
| 2002-06-25 | 294,999 | 305,001 | 294,999 | 300,000 | 38 | 333.33 |
| 2002-06-24 | 291,999 | 296,001 | 291,999 | 294,999 | 9 | 327.78 |
| 2002-06-21 | 291,999 | 294,999 | 290,001 | 293,001 | 18 | 325.56 |
| 2002-06-20 | 294,999 | 300,000 | 290,001 | 300,000 | 28 | 333.33 |
| 2002-06-19 | 300,000 | 300,000 | 294,999 | 294,999 | 17 | 327.78 |
| 2002-06-18 | 294,999 | 302,001 | 285,000 | 300,000 | 48 | 333.33 |
| 2002-06-17 | 300,000 | 305,001 | 294,999 | 300,000 | 33 | 333.33 |
| 2002-06-14 | 305,001 | 305,001 | 305,001 | 305,001 | 7 | 338.89 |
| 2002-06-13 | 305,001 | 315,000 | 300,000 | 309,999 | 49 | 344.44 |
| 2002-06-12 | 315,000 | 315,000 | 305,001 | 315,000 | 13 | 350 |
| 2002-06-11 | 320,001 | 320,001 | 315,000 | 315,000 | 29 | 350 |
| 2002-06-10 | 320,001 | 324,999 | 318,000 | 320,001 | 24 | 355.56 |
| 2002-06-07 | 320,001 | 324,999 | 315,000 | 320,001 | 37 | 355.56 |
| 2002-06-06 | 320,001 | 324,999 | 320,001 | 320,001 | 36 | 355.56 |
| 2002-06-05 | 321,000 | 324,000 | 320,001 | 320,001 | 17 | 355.56 |
| 2002-06-04 | 324,999 | 330,000 | 321,000 | 324,999 | 60 | 361.11 |
| 2002-06-03 | 320,001 | 330,000 | 320,001 | 330,000 | 41 | 366.67 |
| 2002-05-31 | 320,001 | 330,000 | 320,001 | 324,999 | 13 | 361.11 |
| 2002-05-30 | 321,000 | 324,999 | 320,001 | 320,001 | 26 | 355.56 |
| 2002-05-29 | 324,999 | 324,999 | 320,001 | 321,000 | 20 | 356.67 |
| 2002-05-28 | 324,999 | 330,000 | 324,999 | 324,999 | 11 | 361.11 |
| 2002-05-27 | 324,999 | 333,000 | 324,999 | 324,999 | 52 | 361.11 |
| 2002-05-24 | 335,001 | 339,999 | 330,000 | 330,000 | 26 | 366.67 |
| 2002-05-23 | 339,999 | 345,000 | 335,001 | 336,000 | 31 | 373.33 |
| 2002-05-22 | 345,000 | 348,000 | 341,001 | 345,000 | 31 | 383.33 |
| 2002-05-21 | 345,000 | 353,001 | 345,000 | 348,000 | 102 | 386.67 |
| 2002-05-20 | 345,000 | 348,000 | 345,000 | 345,000 | 17 | 383.33 |
| 2002-05-17 | 345,000 | 354,999 | 339,999 | 345,000 | 115 | 383.33 |
| 2002-05-16 | 335,001 | 350,001 | 335,001 | 350,001 | 90 | 388.89 |
| 2002-05-15 | 326,001 | 345,000 | 324,999 | 339,999 | 90 | 377.78 |
| 2002-05-14 | 324,999 | 335,001 | 324,999 | 330,000 | 44 | 366.67 |
| 2002-05-13 | 330,000 | 330,000 | 320,001 | 324,999 | 48 | 361.11 |
| 2002-05-10 | 335,001 | 342,000 | 335,001 | 335,001 | 118 | 372.22 |
| 2002-05-09 | 324,999 | 339,999 | 324,999 | 335,001 | 51 | 372.22 |
| 2002-05-08 | 330,000 | 335,001 | 327,999 | 330,000 | 42 | 366.67 |
| 2002-05-07 | 324,999 | 330,000 | 324,999 | 330,000 | 13 | 366.67 |
| 2002-05-02 | 324,999 | 327,999 | 324,999 | 327,000 | 19 | 363.33 |
| 2002-05-01 | 324,999 | 335,001 | 320,001 | 324,999 | 91 | 361.11 |
| 2002-04-30 | 324,999 | 330,000 | 320,001 | 324,999 | 33 | 361.11 |
| 2002-04-26 | 330,000 | 336,999 | 330,000 | 335,001 | 60 | 372.22 |
| 2002-04-25 | 327,999 | 330,000 | 324,999 | 330,000 | 41 | 366.67 |
| 2002-04-24 | 324,999 | 332,001 | 320,001 | 330,000 | 37 | 366.67 |
| 2002-04-23 | 335,001 | 339,999 | 320,001 | 324,999 | 78 | 361.11 |
| 2002-04-22 | 330,000 | 339,999 | 324,999 | 339,999 | 19 | 377.78 |
| 2002-04-19 | 317,001 | 339,999 | 317,001 | 335,001 | 169 | 372.22 |
| 2002-04-18 | 320,001 | 324,999 | 315,999 | 320,001 | 73 | 355.56 |
| 2002-04-17 | 320,001 | 330,000 | 320,001 | 320,001 | 34 | 355.56 |
| 2002-04-16 | 320,001 | 324,999 | 305,001 | 320,001 | 74 | 355.56 |
| 2002-04-15 | 324,999 | 335,001 | 320,001 | 320,001 | 43 | 355.56 |
| 2002-04-12 | 330,999 | 339,999 | 324,999 | 324,999 | 38 | 361.11 |
| 2002-04-11 | 330,000 | 339,999 | 330,000 | 338,001 | 71 | 375.56 |
| 2002-04-10 | 324,999 | 335,001 | 324,999 | 330,000 | 78 | 366.67 |
| 2002-04-09 | 324,999 | 335,001 | 324,999 | 330,000 | 23 | 366.67 |
| 2002-04-08 | 350,001 | 360,000 | 330,000 | 330,000 | 62 | 366.67 |
| 2002-04-05 | 356,001 | 366,000 | 350,001 | 354,999 | 190 | 394.44 |
| 2002-04-04 | 345,000 | 362,001 | 339,999 | 356,001 | 183 | 395.56 |
| 2002-04-03 | 339,999 | 345,000 | 324,999 | 339,999 | 91 | 377.78 |
| 2002-04-02 | 348,000 | 350,001 | 339,999 | 342,999 | 208 | 381.11 |
| 2002-04-01 | 365,001 | 369,999 | 335,001 | 350,001 | 154 | 388.89 |
| 2002-03-29 | 350,001 | 369,999 | 345,000 | 356,001 | 329 | 395.56 |
| 2002-03-28 | 324,999 | 345,000 | 324,999 | 339,999 | 297 | 377.78 |
| 2002-03-27 | 300,999 | 320,001 | 297,999 | 315,000 | 245 | 350 |
| 2002-03-26 | 305,001 | 315,000 | 285,000 | 300,000 | 168 | 333.33 |
| 2002-03-25 | 324,999 | 324,999 | 305,001 | 308,001 | 79 | 342.22 |
| 2002-03-22 | 315,000 | 335,001 | 309,999 | 321,999 | 229 | 357.78 |
| 2002-03-20 | 290,001 | 315,000 | 285,000 | 309,999 | 197 | 344.44 |
| 2002-03-19 | 302,001 | 302,001 | 285,000 | 288,999 | 49 | 321.11 |
| 2002-03-18 | 303,000 | 305,001 | 300,000 | 300,000 | 67 | 333.33 |
| 2002-03-15 | 299,001 | 305,001 | 294,999 | 300,000 | 63 | 333.33 |
| 2002-03-14 | 324,999 | 324,999 | 297,999 | 300,999 | 99 | 334.44 |
| 2002-03-13 | 330,000 | 330,000 | 324,999 | 324,999 | 65 | 361.11 |
| 2002-03-12 | 330,000 | 333,000 | 320,001 | 327,999 | 134 | 364.44 |
| 2002-03-11 | 335,001 | 335,001 | 324,999 | 324,999 | 76 | 361.11 |
| 2002-03-08 | 324,999 | 335,001 | 324,999 | 330,000 | 119 | 366.67 |
| 2002-03-07 | 335,001 | 339,999 | 324,999 | 335,001 | 168 | 372.22 |
| 2002-03-06 | 335,001 | 335,001 | 330,000 | 330,999 | 182 | 367.78 |
| 2002-03-05 | 339,999 | 345,000 | 330,000 | 330,000 | 78 | 366.67 |
| 2002-03-04 | 354,999 | 365,001 | 339,999 | 345,000 | 141 | 383.33 |
| 2002-03-01 | 354,999 | 360,000 | 345,000 | 354,999 | 52 | 394.44 |
| 2002-02-28 | 350,001 | 354,999 | 345,000 | 354,999 | 23 | 394.44 |
| 2002-02-27 | 365,001 | 369,999 | 354,999 | 354,999 | 27 | 394.44 |
| 2002-02-26 | 390,000 | 390,000 | 369,999 | 375,000 | 46 | 416.67 |
| 2002-02-25 | 384,999 | 399,999 | 380,001 | 390,000 | 267 | 433.33 |
| 2002-02-22 | 384,999 | 384,999 | 375,000 | 380,001 | 13 | 422.22 |
| 2002-02-21 | 384,999 | 384,999 | 380,001 | 380,001 | 48 | 422.22 |
| 2002-02-20 | 375,000 | 384,999 | 360,000 | 380,001 | 114 | 422.22 |
| 2002-02-19 | 405,000 | 411,999 | 380,001 | 380,001 | 91 | 422.22 |
| 2002-02-18 | 429,999 | 429,999 | 395,001 | 410,001 | 137 | 455.56 |
| 2002-02-15 | 395,001 | 420,000 | 390,000 | 420,000 | 157 | 466.67 |
| 2002-02-14 | 390,000 | 405,000 | 380,001 | 395,001 | 168 | 438.89 |
| 2002-02-13 | 380,001 | 384,999 | 360,000 | 380,001 | 155 | 422.22 |
| 2002-02-12 | 354,999 | 375,000 | 345,000 | 372,000 | 98 | 413.33 |
| 2002-02-08 | 365,001 | 365,001 | 350,001 | 354,999 | 35 | 394.44 |
| 2002-02-07 | 357,000 | 362,001 | 345,000 | 360,000 | 73 | 400 |
| 2002-02-06 | 365,001 | 375,000 | 354,999 | 360,000 | 79 | 400 |
| 2002-02-05 | 360,000 | 384,999 | 335,001 | 375,000 | 330 | 416.67 |
| 2002-02-04 | 384,999 | 389,001 | 339,999 | 365,001 | 194 | 405.56 |
| 2002-02-01 | 410,001 | 414,999 | 375,000 | 390,000 | 346 | 433.33 |
| 2002-01-31 | 459,999 | 474,999 | 399,999 | 414,999 | 364 | 461.11 |
| 2002-01-30 | 384,999 | 465,000 | 380,001 | 443,001 | 490 | 492.22 |
| 2002-01-29 | 405,999 | 414,999 | 320,001 | 390,000 | 525 | 433.33 |
| 2002-01-28 | 450,000 | 549,999 | 405,000 | 410,001 | 828 | 455.56 |
| 2002-01-25 | 1,020,000 | 1,030,000 | 972,000 | 990,000 | 166 | 366.67 |
| 2002-01-24 | 1,070,000 | 1,090,000 | 990,000 | 1,030,000 | 102 | 381.48 |
| 2002-01-23 | 1,139,990 | 1,139,990 | 1,080,000 | 1,090,000 | 99 | 403.70 |
| 2002-01-22 | 1,200,000 | 1,210,000 | 1,150,000 | 1,150,000 | 47 | 425.93 |
| 2002-01-21 | 1,229,990 | 1,240,000 | 1,200,000 | 1,220,000 | 59 | 451.85 |
| 2002-01-18 | 1,220,000 | 1,250,000 | 1,139,990 | 1,250,000 | 217 | 462.96 |
| 2002-01-17 | 1,160,000 | 1,240,000 | 1,160,000 | 1,220,000 | 96 | 451.85 |
| 2002-01-16 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 57 | 429.63 |
| 2002-01-15 | 1,229,990 | 1,250,000 | 1,170,000 | 1,190,000 | 37 | 440.74 |
| 2002-01-11 | 1,300,000 | 1,300,000 | 1,220,000 | 1,250,000 | 113 | 462.96 |
| 2002-01-10 | 1,210,000 | 1,290,000 | 1,139,990 | 1,280,000 | 164 | 474.07 |
| 2002-01-09 | 1,210,000 | 1,240,000 | 1,160,000 | 1,200,000 | 261 | 444.44 |
| 2002-01-08 | 1,080,000 | 1,290,000 | 1,070,000 | 1,240,000 | 481 | 459.26 |
| 2002-01-07 | 1,020,000 | 1,110,000 | 999,999 | 1,070,000 | 166 | 396.30 |
| 2002-01-04 | 1,060,000 | 1,080,000 | 999,999 | 1,010,000 | 59 | 374.07 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
