4288 (株)アズジェント 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 | 101,000 | 103,000 | 101,000 | 101,000 | 12 | 1,010 |
| 2002-12-27 | 99,000 | 101,000 | 98,000 | 100,000 | 14 | 1,000 |
| 2002-12-26 | 93,600 | 103,000 | 93,500 | 103,000 | 16 | 1,030 |
| 2002-12-25 | 90,000 | 93,000 | 90,000 | 93,000 | 33 | 930 |
| 2002-12-24 | 97,500 | 97,500 | 90,000 | 92,000 | 67 | 920 |
| 2002-12-20 | 99,000 | 100,000 | 97,000 | 97,000 | 43 | 970 |
| 2002-12-19 | 100,000 | 100,000 | 98,000 | 99,000 | 39 | 990 |
| 2002-12-18 | 110,000 | 110,000 | 100,000 | 104,000 | 60 | 1,040 |
| 2002-12-17 | 111,000 | 118,000 | 110,000 | 110,000 | 44 | 1,100 |
| 2002-12-16 | 101,000 | 104,000 | 100,000 | 100,000 | 22 | 1,000 |
| 2002-12-13 | 106,000 | 106,000 | 103,000 | 105,000 | 24 | 1,050 |
| 2002-12-12 | 110,000 | 115,000 | 110,000 | 110,000 | 22 | 1,100 |
| 2002-12-11 | 113,000 | 117,000 | 111,000 | 112,000 | 54 | 1,120 |
| 2002-12-10 | 120,000 | 120,000 | 113,000 | 113,000 | 34 | 1,130 |
| 2002-12-09 | 118,000 | 123,000 | 117,000 | 121,000 | 19 | 1,210 |
| 2002-12-06 | 125,000 | 126,000 | 116,000 | 118,000 | 69 | 1,180 |
| 2002-12-05 | 120,000 | 135,000 | 115,000 | 129,000 | 163 | 1,290 |
| 2002-12-04 | 130,000 | 131,000 | 120,000 | 124,000 | 71 | 1,240 |
| 2002-12-03 | 135,000 | 136,000 | 124,000 | 130,000 | 104 | 1,300 |
| 2002-12-02 | 130,000 | 139,000 | 126,000 | 134,000 | 312 | 1,340 |
| 2002-11-29 | 108,000 | 122,000 | 108,000 | 122,000 | 218 | 1,220 |
| 2002-11-28 | 92,500 | 102,000 | 92,500 | 102,000 | 70 | 1,020 |
| 2002-11-27 | 91,100 | 92,000 | 91,100 | 91,600 | 12 | 916 |
| 2002-11-26 | 100,000 | 100,000 | 90,000 | 91,100 | 30 | 911 |
| 2002-11-25 | 95,000 | 100,000 | 93,000 | 100,000 | 34 | 1,000 |
| 2002-11-22 | 99,000 | 99,000 | 95,000 | 95,000 | 20 | 950 |
| 2002-11-21 | 88,000 | 95,000 | 88,000 | 95,000 | 28 | 950 |
| 2002-11-20 | 89,000 | 91,000 | 85,000 | 88,000 | 62 | 880 |
| 2002-11-19 | 93,000 | 95,000 | 91,000 | 91,000 | 24 | 910 |
| 2002-11-18 | 98,900 | 98,900 | 92,000 | 97,000 | 35 | 970 |
| 2002-11-15 | 98,000 | 99,000 | 91,100 | 99,000 | 79 | 990 |
| 2002-11-14 | 111,000 | 111,000 | 103,000 | 103,000 | 37 | 1,030 |
| 2002-11-13 | 104,000 | 110,000 | 104,000 | 110,000 | 19 | 1,100 |
| 2002-11-12 | 104,000 | 105,000 | 101,000 | 104,000 | 45 | 1,040 |
| 2002-11-11 | 107,000 | 107,000 | 105,000 | 106,000 | 89 | 1,060 |
| 2002-11-08 | 123,000 | 123,000 | 121,000 | 123,000 | 48 | 1,230 |
| 2002-11-07 | 128,000 | 132,000 | 126,000 | 127,000 | 47 | 1,270 |
| 2002-11-06 | 134,000 | 136,000 | 126,000 | 128,000 | 39 | 1,280 |
| 2002-11-05 | 139,000 | 140,000 | 130,000 | 138,000 | 75 | 1,380 |
| 2002-11-01 | 120,000 | 136,000 | 118,000 | 136,000 | 138 | 1,360 |
| 2002-10-31 | 118,000 | 120,000 | 114,000 | 118,000 | 62 | 1,180 |
| 2002-10-30 | 123,000 | 126,000 | 119,000 | 119,000 | 65 | 1,190 |
| 2002-10-29 | 127,000 | 127,000 | 119,000 | 124,000 | 77 | 1,240 |
| 2002-10-28 | 138,000 | 138,000 | 127,000 | 127,000 | 67 | 1,270 |
| 2002-10-25 | 138,000 | 140,000 | 135,000 | 137,000 | 80 | 1,370 |
| 2002-10-24 | 146,000 | 146,000 | 135,000 | 139,000 | 154 | 1,390 |
| 2002-10-23 | 125,000 | 140,000 | 120,000 | 140,000 | 158 | 1,400 |
| 2002-10-22 | 143,000 | 143,000 | 121,000 | 128,000 | 185 | 1,280 |
| 2002-10-21 | 138,000 | 144,000 | 132,000 | 139,000 | 522 | 1,390 |
| 2002-10-18 | 111,000 | 130,000 | 111,000 | 130,000 | 362 | 1,300 |
| 2002-10-17 | 99,000 | 115,000 | 98,000 | 110,000 | 146 | 1,100 |
| 2002-10-16 | 122,000 | 125,000 | 101,000 | 103,000 | 229 | 1,030 |
| 2002-10-15 | 113,000 | 121,000 | 113,000 | 120,000 | 413 | 1,200 |
| 2002-10-11 | 101,000 | 101,000 | 100,000 | 101,000 | 51 | 1,010 |
| 2002-10-10 | 90,000 | 91,000 | 88,000 | 91,000 | 43 | 910 |
| 2002-10-09 | 92,500 | 92,500 | 89,500 | 90,000 | 40 | 900 |
| 2002-10-08 | 90,000 | 93,000 | 89,000 | 90,300 | 52 | 903 |
| 2002-10-07 | 96,500 | 96,500 | 90,000 | 91,000 | 86 | 910 |
| 2002-10-04 | 106,000 | 106,000 | 99,000 | 99,500 | 92 | 995 |
| 2002-10-03 | 115,000 | 115,000 | 107,000 | 107,000 | 68 | 1,070 |
| 2002-10-02 | 125,000 | 125,000 | 115,000 | 115,000 | 60 | 1,150 |
| 2002-10-01 | 120,000 | 122,000 | 115,000 | 121,000 | 92 | 1,210 |
| 2002-09-30 | 132,000 | 132,000 | 126,000 | 126,000 | 32 | 1,260 |
| 2002-09-27 | 131,000 | 133,000 | 129,000 | 130,000 | 48 | 1,300 |
| 2002-09-26 | 126,000 | 136,000 | 126,000 | 134,000 | 56 | 1,340 |
| 2002-09-25 | 125,000 | 126,000 | 118,000 | 126,000 | 68 | 1,260 |
| 2002-09-24 | 131,000 | 131,000 | 122,000 | 126,000 | 37 | 1,260 |
| 2002-09-20 | 140,000 | 140,000 | 134,000 | 135,000 | 69 | 1,350 |
| 2002-09-19 | 141,000 | 150,000 | 141,000 | 144,000 | 46 | 1,440 |
| 2002-09-18 | 151,000 | 151,000 | 141,000 | 141,000 | 55 | 1,410 |
| 2002-09-17 | 155,000 | 159,000 | 151,000 | 151,000 | 46 | 1,510 |
| 2002-09-13 | 159,000 | 159,000 | 152,000 | 157,000 | 64 | 1,570 |
| 2002-09-12 | 168,000 | 168,000 | 159,000 | 161,000 | 22 | 1,610 |
| 2002-09-11 | 169,000 | 169,000 | 166,000 | 166,000 | 34 | 1,660 |
| 2002-09-10 | 162,000 | 167,000 | 162,000 | 166,000 | 41 | 1,660 |
| 2002-09-09 | 157,000 | 165,000 | 155,000 | 162,000 | 74 | 1,620 |
| 2002-09-06 | 160,000 | 160,000 | 153,000 | 155,000 | 47 | 1,550 |
| 2002-09-05 | 157,000 | 165,000 | 157,000 | 165,000 | 40 | 1,650 |
| 2002-09-04 | 162,000 | 162,000 | 154,000 | 155,000 | 71 | 1,550 |
| 2002-09-03 | 169,000 | 172,000 | 163,000 | 163,000 | 66 | 1,630 |
| 2002-09-02 | 170,000 | 174,000 | 168,000 | 169,000 | 33 | 1,690 |
| 2002-08-30 | 173,000 | 175,000 | 168,000 | 170,000 | 79 | 1,700 |
| 2002-08-29 | 179,000 | 179,000 | 173,000 | 177,000 | 63 | 1,770 |
| 2002-08-28 | 187,000 | 187,000 | 178,000 | 183,000 | 66 | 1,830 |
| 2002-08-27 | 189,000 | 192,000 | 186,000 | 187,000 | 95 | 1,870 |
| 2002-08-26 | 176,000 | 197,000 | 173,000 | 191,000 | 125 | 1,910 |
| 2002-08-23 | 173,000 | 182,000 | 173,000 | 180,000 | 142 | 1,800 |
| 2002-08-22 | 180,000 | 181,000 | 167,000 | 169,000 | 389 | 1,690 |
| 2002-08-21 | 190,000 | 199,000 | 181,000 | 185,000 | 581 | 1,850 |
| 2002-08-20 | 190,000 | 190,000 | 190,000 | 190,000 | 97 | 1,900 |
| 2002-08-19 | 210,000 | 210,000 | 210,000 | 210,000 | 9 | 2,100 |
| 2002-08-16 | 226,000 | 233,000 | 226,000 | 230,000 | 28 | 2,300 |
| 2002-08-15 | 226,000 | 229,000 | 221,000 | 226,000 | 34 | 2,260 |
| 2002-08-14 | 221,000 | 229,000 | 221,000 | 229,000 | 21 | 2,290 |
| 2002-08-13 | 222,000 | 227,000 | 218,000 | 221,000 | 20 | 2,210 |
| 2002-08-12 | 243,000 | 244,000 | 221,000 | 228,000 | 40 | 2,280 |
| 2002-08-09 | 237,000 | 245,000 | 234,000 | 239,000 | 51 | 2,390 |
| 2002-08-08 | 248,000 | 256,000 | 232,000 | 233,000 | 107 | 2,330 |
| 2002-08-07 | 234,000 | 246,000 | 230,000 | 246,000 | 241 | 2,460 |
| 2002-08-06 | 232,000 | 232,000 | 226,000 | 226,000 | 190 | 2,260 |
| 2002-08-05 | 260,000 | 260,000 | 246,000 | 246,000 | 121 | 2,460 |
| 2002-08-02 | 272,000 | 273,000 | 265,000 | 266,000 | 106 | 2,660 |
| 2002-08-01 | 281,000 | 282,000 | 270,000 | 272,000 | 90 | 2,720 |
| 2002-07-31 | 272,000 | 285,000 | 271,000 | 285,000 | 79 | 2,850 |
| 2002-07-30 | 279,000 | 280,000 | 269,000 | 270,000 | 139 | 2,700 |
| 2002-07-29 | 275,000 | 285,000 | 271,000 | 271,000 | 173 | 2,710 |
| 2002-07-26 | 300,000 | 300,000 | 263,000 | 275,000 | 300 | 2,750 |
| 2002-07-25 | 315,000 | 319,000 | 307,000 | 307,000 | 52 | 3,070 |
| 2002-07-24 | 325,000 | 325,000 | 304,000 | 309,000 | 77 | 3,090 |
| 2002-07-23 | 315,000 | 326,000 | 314,000 | 326,000 | 60 | 3,260 |
| 2002-07-22 | 314,000 | 319,000 | 314,000 | 317,000 | 82 | 3,170 |
| 2002-07-19 | 335,000 | 335,000 | 316,000 | 323,000 | 92 | 3,230 |
| 2002-07-18 | 340,000 | 340,000 | 330,000 | 334,000 | 41 | 3,340 |
| 2002-07-17 | 360,000 | 360,000 | 336,000 | 350,000 | 67 | 3,500 |
| 2002-07-16 | 364,000 | 369,000 | 358,000 | 361,000 | 89 | 3,610 |
| 2002-07-15 | 375,000 | 375,000 | 360,000 | 360,000 | 57 | 3,600 |
| 2002-07-12 | 387,000 | 390,000 | 375,000 | 381,000 | 51 | 3,810 |
| 2002-07-11 | 377,000 | 390,000 | 372,000 | 384,000 | 120 | 3,840 |
| 2002-07-10 | 385,000 | 388,000 | 377,000 | 381,000 | 58 | 3,810 |
| 2002-07-09 | 392,000 | 395,000 | 385,000 | 385,000 | 33 | 3,850 |
| 2002-07-08 | 412,000 | 422,000 | 391,000 | 395,000 | 131 | 3,950 |
| 2002-07-05 | 398,000 | 419,000 | 393,000 | 403,000 | 120 | 4,030 |
| 2002-07-04 | 420,000 | 422,000 | 400,000 | 406,000 | 342 | 4,060 |
| 2002-07-03 | 369,000 | 424,000 | 367,000 | 412,000 | 566 | 4,120 |
| 2002-07-02 | 370,000 | 376,000 | 359,000 | 374,000 | 158 | 3,740 |
| 2002-07-01 | 372,000 | 395,000 | 372,000 | 379,000 | 532 | 3,790 |
| 2002-06-28 | 327,000 | 367,000 | 327,000 | 367,000 | 284 | 3,670 |
| 2002-06-27 | 325,000 | 325,000 | 314,000 | 317,000 | 49 | 3,170 |
| 2002-06-26 | 330,000 | 330,000 | 315,000 | 325,000 | 74 | 3,250 |
| 2002-06-25 | 327,000 | 338,000 | 327,000 | 330,000 | 79 | 3,300 |
| 2002-06-24 | 334,000 | 340,000 | 320,000 | 325,000 | 81 | 3,250 |
| 2002-06-21 | 345,000 | 348,000 | 339,000 | 344,000 | 38 | 3,440 |
| 2002-06-20 | 359,000 | 359,000 | 340,000 | 356,000 | 102 | 3,560 |
| 2002-06-19 | 370,000 | 380,000 | 363,000 | 367,000 | 97 | 3,670 |
| 2002-06-18 | 365,000 | 390,000 | 362,000 | 378,000 | 191 | 3,780 |
| 2002-06-17 | 363,000 | 372,000 | 350,000 | 355,000 | 90 | 3,550 |
| 2002-06-14 | 368,000 | 368,000 | 355,000 | 364,000 | 113 | 3,640 |
| 2002-06-13 | 365,000 | 370,000 | 362,000 | 370,000 | 100 | 3,700 |
| 2002-06-12 | 380,000 | 380,000 | 368,000 | 373,000 | 125 | 3,730 |
| 2002-06-11 | 403,000 | 406,000 | 373,000 | 380,000 | 238 | 3,800 |
| 2002-06-10 | 420,000 | 421,000 | 407,000 | 407,000 | 53 | 4,070 |
| 2002-06-07 | 415,000 | 420,000 | 410,000 | 416,000 | 60 | 4,160 |
| 2002-06-06 | 409,000 | 435,000 | 403,000 | 424,000 | 294 | 4,240 |
| 2002-06-05 | 438,000 | 438,000 | 410,000 | 420,000 | 212 | 4,200 |
| 2002-06-04 | 450,000 | 452,000 | 435,000 | 438,000 | 93 | 4,380 |
| 2002-06-03 | 451,000 | 459,000 | 451,000 | 459,000 | 85 | 4,590 |
| 2002-05-31 | 460,000 | 465,000 | 447,000 | 447,000 | 130 | 4,470 |
| 2002-05-30 | 470,000 | 473,000 | 450,000 | 453,000 | 160 | 4,530 |
| 2002-05-29 | 450,000 | 470,000 | 440,000 | 470,000 | 189 | 4,700 |
| 2002-05-28 | 465,000 | 466,000 | 450,000 | 453,000 | 59 | 4,530 |
| 2002-05-27 | 440,000 | 470,000 | 429,000 | 465,000 | 178 | 4,650 |
| 2002-05-24 | 459,000 | 460,000 | 449,000 | 450,000 | 187 | 4,500 |
| 2002-05-23 | 483,000 | 496,000 | 463,000 | 467,000 | 169 | 4,670 |
| 2002-05-22 | 500,000 | 510,000 | 480,000 | 481,000 | 289 | 4,810 |
| 2002-05-21 | 520,000 | 520,000 | 491,000 | 510,000 | 327 | 5,100 |
| 2002-05-20 | 500,000 | 550,000 | 485,000 | 535,000 | 495 | 5,350 |
| 2002-05-17 | 503,000 | 520,000 | 498,000 | 519,000 | 68 | 5,190 |
| 2002-05-16 | 490,000 | 500,000 | 490,000 | 498,000 | 89 | 4,980 |
| 2002-05-15 | 530,000 | 530,000 | 488,000 | 490,000 | 71 | 4,900 |
| 2002-05-14 | 570,000 | 570,000 | 525,000 | 525,000 | 54 | 5,250 |
| 2002-05-13 | 575,000 | 576,000 | 570,000 | 572,000 | 34 | 5,720 |
| 2002-05-10 | 590,000 | 590,000 | 540,000 | 576,000 | 73 | 5,760 |
| 2002-05-09 | 590,000 | 615,000 | 583,000 | 590,000 | 116 | 5,900 |
| 2002-05-08 | 570,000 | 580,000 | 562,000 | 570,000 | 31 | 5,700 |
| 2002-05-07 | 553,000 | 560,000 | 550,000 | 560,000 | 56 | 5,600 |
| 2002-05-02 | 561,000 | 571,000 | 550,000 | 551,000 | 52 | 5,510 |
| 2002-05-01 | 570,000 | 570,000 | 551,000 | 560,000 | 45 | 5,600 |
| 2002-04-30 | 594,000 | 594,000 | 561,000 | 571,000 | 44 | 5,710 |
| 2002-04-26 | 599,000 | 600,000 | 580,000 | 590,000 | 62 | 5,900 |
| 2002-04-25 | 629,000 | 629,000 | 585,000 | 595,000 | 79 | 5,950 |
| 2002-04-24 | 670,000 | 670,000 | 630,000 | 631,000 | 54 | 6,310 |
| 2002-04-23 | 677,000 | 680,000 | 630,000 | 680,000 | 74 | 6,800 |
| 2002-04-22 | 681,000 | 690,000 | 671,000 | 676,000 | 47 | 6,760 |
| 2002-04-19 | 671,000 | 699,000 | 660,000 | 671,000 | 56 | 6,710 |
| 2002-04-18 | 665,000 | 670,000 | 660,000 | 661,000 | 21 | 6,610 |
| 2002-04-17 | 665,000 | 680,000 | 650,000 | 660,000 | 130 | 6,600 |
| 2002-04-16 | 660,000 | 665,000 | 660,000 | 660,000 | 53 | 6,600 |
| 2002-04-15 | 660,000 | 665,000 | 660,000 | 660,000 | 49 | 6,600 |
| 2002-04-12 | 698,000 | 698,000 | 660,000 | 660,000 | 71 | 6,600 |
| 2002-04-11 | 710,000 | 712,000 | 691,000 | 700,000 | 47 | 7,000 |
| 2002-04-10 | 719,000 | 719,000 | 680,000 | 709,000 | 81 | 7,090 |
| 2002-04-09 | 750,000 | 755,000 | 730,000 | 730,000 | 47 | 7,300 |
| 2002-04-08 | 740,000 | 746,000 | 720,000 | 744,000 | 92 | 7,440 |
| 2002-04-05 | 777,000 | 799,000 | 743,000 | 747,000 | 139 | 7,470 |
| 2002-04-04 | 800,000 | 805,000 | 760,000 | 777,000 | 175 | 7,770 |
| 2002-04-03 | 802,000 | 819,000 | 781,000 | 810,000 | 290 | 8,100 |
| 2002-04-02 | 750,000 | 802,000 | 735,000 | 802,000 | 511 | 8,020 |
| 2002-04-01 | 700,000 | 765,000 | 698,000 | 753,000 | 465 | 7,530 |
| 2002-03-29 | 648,000 | 699,000 | 648,000 | 696,000 | 204 | 6,960 |
| 2002-03-28 | 680,000 | 680,000 | 627,000 | 641,000 | 217 | 6,410 |
| 2002-03-27 | 656,000 | 706,000 | 650,000 | 682,000 | 761 | 6,820 |
| 2002-03-26 | 606,000 | 606,000 | 606,000 | 606,000 | 16 | 6,060 |
| 2002-03-25 | 2,510,000 | 2,600,000 | 2,490,000 | 2,530,000 | 142 | 5,060 |
| 2002-03-22 | 2,490,000 | 2,510,000 | 2,470,000 | 2,490,000 | 68 | 4,980 |
| 2002-03-20 | 2,510,000 | 2,520,000 | 2,400,000 | 2,490,000 | 64 | 4,980 |
| 2002-03-19 | 2,590,000 | 2,590,000 | 2,500,000 | 2,500,000 | 41 | 5,000 |
| 2002-03-18 | 2,600,000 | 2,600,000 | 2,530,000 | 2,550,000 | 32 | 5,100 |
| 2002-03-15 | 2,500,000 | 2,600,000 | 2,500,000 | 2,590,000 | 43 | 5,180 |
| 2002-03-14 | 2,570,000 | 2,600,000 | 2,510,000 | 2,510,000 | 25 | 5,020 |
| 2002-03-13 | 2,640,000 | 2,690,000 | 2,510,000 | 2,570,000 | 28 | 5,140 |
| 2002-03-12 | 2,730,000 | 2,750,000 | 2,640,000 | 2,640,000 | 50 | 5,280 |
| 2002-03-11 | 2,680,000 | 2,720,000 | 2,550,000 | 2,720,000 | 126 | 5,440 |
| 2002-03-08 | 2,500,000 | 2,680,000 | 2,490,000 | 2,680,000 | 201 | 5,360 |
| 2002-03-07 | 2,370,000 | 2,480,000 | 2,330,000 | 2,480,000 | 171 | 4,960 |
| 2002-03-06 | 2,350,000 | 2,370,000 | 2,340,000 | 2,370,000 | 20 | 4,740 |
| 2002-03-05 | 2,350,000 | 2,360,000 | 2,300,000 | 2,340,000 | 19 | 4,680 |
| 2002-03-04 | 2,460,000 | 2,480,000 | 2,350,000 | 2,350,000 | 35 | 4,700 |
| 2002-03-01 | 2,440,000 | 2,480,000 | 2,430,000 | 2,450,000 | 20 | 4,900 |
| 2002-02-28 | 2,350,000 | 2,450,000 | 2,350,000 | 2,430,000 | 12 | 4,860 |
| 2002-02-27 | 2,410,000 | 2,430,000 | 2,320,000 | 2,330,000 | 27 | 4,660 |
| 2002-02-26 | 2,420,000 | 2,450,000 | 2,400,000 | 2,400,000 | 19 | 4,800 |
| 2002-02-25 | 2,370,000 | 2,500,000 | 2,370,000 | 2,400,000 | 54 | 4,800 |
| 2002-02-22 | 2,290,000 | 2,380,000 | 2,260,000 | 2,370,000 | 34 | 4,740 |
| 2002-02-21 | 2,360,000 | 2,420,000 | 2,200,000 | 2,270,000 | 64 | 4,540 |
| 2002-02-20 | 2,290,000 | 2,400,000 | 2,230,000 | 2,340,000 | 85 | 4,680 |
| 2002-02-19 | 2,590,000 | 2,590,000 | 2,430,000 | 2,430,000 | 47 | 4,860 |
| 2002-02-18 | 2,700,000 | 2,710,000 | 2,630,000 | 2,630,000 | 8 | 5,260 |
| 2002-02-15 | 2,740,000 | 2,800,000 | 2,700,000 | 2,740,000 | 47 | 5,480 |
| 2002-02-14 | 2,850,000 | 2,860,000 | 2,690,000 | 2,690,000 | 45 | 5,380 |
| 2002-02-13 | 2,940,000 | 2,960,000 | 2,870,000 | 2,870,000 | 29 | 5,740 |
| 2002-02-12 | 3,020,000 | 3,030,000 | 2,880,000 | 2,880,000 | 38 | 5,760 |
| 2002-02-08 | 3,020,000 | 3,030,000 | 2,950,000 | 2,990,000 | 53 | 5,980 |
| 2002-02-07 | 3,030,000 | 3,070,000 | 2,970,000 | 2,970,000 | 74 | 5,940 |
| 2002-02-06 | 2,900,000 | 3,030,000 | 2,850,000 | 2,990,000 | 76 | 5,980 |
| 2002-02-05 | 2,950,000 | 2,970,000 | 2,850,000 | 2,850,000 | 45 | 5,700 |
| 2002-02-04 | 3,000,000 | 3,150,000 | 2,930,000 | 2,930,000 | 151 | 5,860 |
| 2002-02-01 | 2,980,000 | 3,060,000 | 2,950,000 | 3,020,000 | 522 | 6,040 |
| 2002-01-31 | 2,860,000 | 2,980,000 | 2,850,000 | 2,910,000 | 270 | 5,820 |
| 2002-01-30 | 2,760,000 | 2,860,000 | 2,710,000 | 2,850,000 | 214 | 5,700 |
| 2002-01-29 | 2,530,000 | 2,810,000 | 2,480,000 | 2,750,000 | 162 | 5,500 |
| 2002-01-28 | 2,750,000 | 2,800,000 | 2,500,000 | 2,530,000 | 153 | 5,060 |
| 2002-01-25 | 2,690,000 | 2,900,000 | 2,670,000 | 2,700,000 | 332 | 5,400 |
| 2002-01-24 | 2,580,000 | 2,750,000 | 2,560,000 | 2,560,000 | 108 | 5,120 |
| 2002-01-23 | 2,400,000 | 2,650,000 | 2,400,000 | 2,580,000 | 220 | 5,160 |
| 2002-01-22 | 2,760,000 | 2,800,000 | 2,230,000 | 2,400,000 | 202 | 4,800 |
| 2002-01-21 | 2,830,000 | 2,830,000 | 2,750,000 | 2,770,000 | 103 | 5,540 |
| 2002-01-18 | 2,750,000 | 2,850,000 | 2,730,000 | 2,840,000 | 112 | 5,680 |
| 2002-01-17 | 2,800,000 | 2,870,000 | 2,690,000 | 2,750,000 | 257 | 5,500 |
| 2002-01-16 | 2,940,000 | 3,000,000 | 2,850,000 | 2,850,000 | 232 | 5,700 |
| 2002-01-15 | 3,040,000 | 3,050,000 | 2,900,000 | 2,930,000 | 170 | 5,860 |
| 2002-01-11 | 2,840,000 | 3,060,000 | 2,750,000 | 3,050,000 | 395 | 6,100 |
| 2002-01-10 | 2,970,000 | 2,980,000 | 2,750,000 | 2,850,000 | 273 | 5,700 |
| 2002-01-09 | 2,850,000 | 3,000,000 | 2,830,000 | 2,970,000 | 720 | 5,940 |
| 2002-01-08 | 2,470,000 | 2,840,000 | 2,470,000 | 2,800,000 | 780 | 5,600 |
| 2002-01-07 | 2,550,000 | 2,560,000 | 2,430,000 | 2,430,000 | 128 | 4,860 |
| 2002-01-04 | 2,570,000 | 2,570,000 | 2,530,000 | 2,530,000 | 104 | 5,060 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
