4293 (株)セプテーニ・ホールディングス 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 | 145,000 | 157,000 | 145,000 | 152,000 | 30 | 38 |
| 2002-12-27 | 132,000 | 146,000 | 132,000 | 145,000 | 35 | 36.25 |
| 2002-12-26 | 132,000 | 133,000 | 127,000 | 130,000 | 36 | 32.50 |
| 2002-12-25 | 137,000 | 137,000 | 131,000 | 133,000 | 51 | 33.25 |
| 2002-12-24 | 144,000 | 144,000 | 138,000 | 139,000 | 50 | 34.75 |
| 2002-12-20 | 143,000 | 145,000 | 143,000 | 144,000 | 79 | 36 |
| 2002-12-19 | 146,000 | 150,000 | 143,000 | 147,000 | 251 | 36.75 |
| 2002-12-18 | 149,000 | 149,000 | 145,000 | 146,000 | 45 | 36.50 |
| 2002-12-17 | 148,000 | 155,000 | 148,000 | 149,000 | 86 | 37.25 |
| 2002-12-16 | 150,000 | 152,000 | 145,000 | 146,000 | 32 | 36.50 |
| 2002-12-13 | 159,000 | 159,000 | 150,000 | 150,000 | 28 | 37.50 |
| 2002-12-12 | 160,000 | 160,000 | 151,000 | 156,000 | 35 | 39 |
| 2002-12-11 | 162,000 | 162,000 | 151,000 | 159,000 | 58 | 39.75 |
| 2002-12-10 | 165,000 | 165,000 | 160,000 | 162,000 | 41 | 40.50 |
| 2002-12-09 | 171,000 | 173,000 | 170,000 | 170,000 | 29 | 42.50 |
| 2002-12-06 | 164,000 | 173,000 | 163,000 | 168,000 | 130 | 42 |
| 2002-12-05 | 165,000 | 167,000 | 160,000 | 163,000 | 59 | 40.75 |
| 2002-12-04 | 171,000 | 171,000 | 163,000 | 165,000 | 18 | 41.25 |
| 2002-12-03 | 175,000 | 177,000 | 170,000 | 173,000 | 85 | 43.25 |
| 2002-12-02 | 177,000 | 180,000 | 170,000 | 179,000 | 180 | 44.75 |
| 2002-11-29 | 161,000 | 171,000 | 161,000 | 169,000 | 175 | 42.25 |
| 2002-11-28 | 160,000 | 162,000 | 154,000 | 159,000 | 96 | 39.75 |
| 2002-11-27 | 158,000 | 163,000 | 155,000 | 158,000 | 54 | 39.50 |
| 2002-11-26 | 167,000 | 167,000 | 155,000 | 160,000 | 131 | 40 |
| 2002-11-25 | 163,000 | 167,000 | 161,000 | 167,000 | 119 | 41.75 |
| 2002-11-22 | 149,000 | 158,000 | 149,000 | 155,000 | 208 | 38.75 |
| 2002-11-21 | 135,000 | 155,000 | 121,000 | 145,000 | 431 | 36.25 |
| 2002-11-20 | 150,000 | 150,000 | 134,000 | 137,000 | 165 | 34.25 |
| 2002-11-19 | 169,000 | 170,000 | 150,000 | 150,000 | 138 | 37.50 |
| 2002-11-18 | 178,000 | 187,000 | 167,000 | 168,000 | 217 | 42 |
| 2002-11-15 | 154,000 | 179,000 | 145,000 | 174,000 | 433 | 43.50 |
| 2002-11-14 | 162,000 | 162,000 | 162,000 | 162,000 | 53 | 40.50 |
| 2002-11-13 | 194,000 | 194,000 | 179,000 | 182,000 | 290 | 45.50 |
| 2002-11-12 | 200,000 | 208,000 | 190,000 | 198,000 | 504 | 49.50 |
| 2002-11-11 | 182,000 | 196,000 | 181,000 | 196,000 | 474 | 49 |
| 2002-11-08 | 183,000 | 183,000 | 175,000 | 176,000 | 280 | 44 |
| 2002-11-07 | 166,000 | 172,000 | 165,000 | 169,000 | 141 | 42.25 |
| 2002-11-06 | 179,000 | 189,000 | 162,000 | 165,000 | 538 | 41.25 |
| 2002-11-05 | 159,000 | 171,000 | 159,000 | 171,000 | 597 | 42.75 |
| 2002-11-01 | 144,000 | 153,000 | 144,000 | 151,000 | 438 | 37.75 |
| 2002-10-31 | 132,000 | 144,000 | 132,000 | 143,000 | 293 | 35.75 |
| 2002-10-30 | 122,000 | 130,000 | 120,000 | 130,000 | 174 | 32.50 |
| 2002-10-29 | 128,000 | 130,000 | 120,000 | 121,000 | 115 | 30.25 |
| 2002-10-28 | 123,000 | 128,000 | 122,000 | 128,000 | 118 | 32 |
| 2002-10-25 | 113,000 | 124,000 | 108,000 | 119,000 | 53 | 29.75 |
| 2002-10-24 | 123,000 | 124,000 | 110,000 | 113,000 | 99 | 28.25 |
| 2002-10-23 | 131,000 | 133,000 | 112,000 | 125,000 | 205 | 31.25 |
| 2002-10-22 | 123,000 | 131,000 | 123,000 | 127,000 | 451 | 31.75 |
| 2002-10-21 | 110,000 | 123,000 | 110,000 | 115,000 | 285 | 28.75 |
| 2002-10-18 | 102,000 | 108,000 | 99,000 | 106,000 | 191 | 26.50 |
| 2002-10-17 | 94,000 | 99,000 | 93,320 | 99,000 | 86 | 24.75 |
| 2002-10-16 | 96,000 | 104,000 | 92,520 | 97,000 | 295 | 24.25 |
| 2002-10-15 | 86,520 | 93,400 | 85,520 | 93,400 | 135 | 23.35 |
| 2002-10-11 | 85,000 | 87,000 | 84,520 | 84,520 | 41 | 21.13 |
| 2002-10-10 | 82,000 | 83,520 | 75,000 | 83,520 | 159 | 20.88 |
| 2002-10-09 | 85,000 | 87,000 | 82,000 | 84,000 | 103 | 21 |
| 2002-10-08 | 84,000 | 86,000 | 82,000 | 84,000 | 125 | 21 |
| 2002-10-07 | 88,320 | 88,320 | 83,200 | 85,000 | 74 | 21.25 |
| 2002-10-04 | 91,000 | 92,000 | 88,120 | 88,320 | 157 | 22.08 |
| 2002-10-03 | 102,000 | 102,000 | 98,000 | 98,000 | 61 | 24.50 |
| 2002-10-02 | 110,000 | 110,000 | 102,000 | 104,000 | 52 | 26 |
| 2002-10-01 | 115,000 | 115,000 | 105,000 | 113,000 | 54 | 28.25 |
| 2002-09-30 | 121,000 | 121,000 | 115,000 | 115,000 | 22 | 28.75 |
| 2002-09-27 | 122,000 | 123,000 | 120,000 | 123,000 | 50 | 30.75 |
| 2002-09-26 | 127,000 | 128,000 | 122,000 | 122,000 | 13 | 30.50 |
| 2002-09-25 | 122,000 | 125,000 | 120,000 | 125,000 | 23 | 31.25 |
| 2002-09-24 | 122,000 | 124,000 | 122,000 | 124,000 | 13 | 31 |
| 2002-09-20 | 128,000 | 128,000 | 123,000 | 127,000 | 38 | 31.75 |
| 2002-09-19 | 127,000 | 128,000 | 120,000 | 128,000 | 38 | 32 |
| 2002-09-18 | 129,000 | 129,000 | 126,000 | 127,000 | 24 | 31.75 |
| 2002-09-17 | 131,000 | 131,000 | 129,000 | 129,000 | 18 | 32.25 |
| 2002-09-13 | 132,000 | 132,000 | 127,000 | 131,000 | 14 | 32.75 |
| 2002-09-12 | 131,000 | 132,000 | 130,000 | 132,000 | 27 | 33 |
| 2002-09-11 | 134,000 | 138,000 | 129,000 | 130,000 | 48 | 32.50 |
| 2002-09-10 | 128,000 | 140,000 | 128,000 | 134,000 | 79 | 33.50 |
| 2002-09-09 | 136,000 | 136,000 | 120,000 | 120,000 | 56 | 30 |
| 2002-09-06 | 141,000 | 141,000 | 131,000 | 135,000 | 47 | 33.75 |
| 2002-09-05 | 145,000 | 148,000 | 141,000 | 141,000 | 16 | 35.25 |
| 2002-09-04 | 145,000 | 145,000 | 140,000 | 145,000 | 46 | 36.25 |
| 2002-09-03 | 146,000 | 150,000 | 145,000 | 145,000 | 35 | 36.25 |
| 2002-09-02 | 150,000 | 150,000 | 146,000 | 150,000 | 28 | 37.50 |
| 2002-08-30 | 148,000 | 150,000 | 144,000 | 150,000 | 54 | 37.50 |
| 2002-08-29 | 148,000 | 148,000 | 144,000 | 144,000 | 17 | 36 |
| 2002-08-28 | 153,000 | 154,000 | 148,000 | 151,000 | 69 | 37.75 |
| 2002-08-27 | 153,000 | 157,000 | 151,000 | 151,000 | 29 | 37.75 |
| 2002-08-26 | 146,000 | 153,000 | 146,000 | 150,000 | 26 | 37.50 |
| 2002-08-23 | 148,000 | 150,000 | 145,000 | 146,000 | 50 | 36.50 |
| 2002-08-22 | 150,000 | 151,000 | 146,000 | 150,000 | 20 | 37.50 |
| 2002-08-21 | 156,000 | 157,000 | 152,000 | 152,000 | 29 | 38 |
| 2002-08-20 | 164,000 | 164,000 | 156,000 | 159,000 | 35 | 39.75 |
| 2002-08-19 | 165,000 | 165,000 | 159,000 | 162,000 | 34 | 40.50 |
| 2002-08-16 | 160,000 | 164,000 | 160,000 | 161,000 | 23 | 40.25 |
| 2002-08-15 | 156,000 | 162,000 | 156,000 | 162,000 | 18 | 40.50 |
| 2002-08-14 | 160,000 | 160,000 | 158,000 | 158,000 | 15 | 39.50 |
| 2002-08-13 | 161,000 | 163,000 | 158,000 | 162,000 | 15 | 40.50 |
| 2002-08-12 | 159,000 | 165,000 | 159,000 | 161,000 | 14 | 40.25 |
| 2002-08-09 | 153,000 | 158,000 | 151,000 | 157,000 | 26 | 39.25 |
| 2002-08-08 | 151,000 | 151,000 | 151,000 | 151,000 | 8 | 37.75 |
| 2002-08-07 | 150,000 | 151,000 | 147,000 | 150,000 | 43 | 37.50 |
| 2002-08-06 | 155,000 | 157,000 | 150,000 | 150,000 | 33 | 37.50 |
| 2002-08-05 | 158,000 | 160,000 | 157,000 | 157,000 | 16 | 39.25 |
| 2002-08-02 | 158,000 | 159,000 | 156,000 | 159,000 | 26 | 39.75 |
| 2002-08-01 | 160,000 | 161,000 | 155,000 | 156,000 | 73 | 39 |
| 2002-07-31 | 163,000 | 165,000 | 160,000 | 165,000 | 25 | 41.25 |
| 2002-07-30 | 165,000 | 169,000 | 158,000 | 165,000 | 49 | 41.25 |
| 2002-07-29 | 164,000 | 166,000 | 161,000 | 163,000 | 22 | 40.75 |
| 2002-07-26 | 166,000 | 167,000 | 160,000 | 163,000 | 42 | 40.75 |
| 2002-07-25 | 167,000 | 175,000 | 167,000 | 167,000 | 42 | 41.75 |
| 2002-07-24 | 170,000 | 170,000 | 165,000 | 165,000 | 59 | 41.25 |
| 2002-07-23 | 170,000 | 171,000 | 166,000 | 171,000 | 48 | 42.75 |
| 2002-07-22 | 172,000 | 174,000 | 168,000 | 170,000 | 55 | 42.50 |
| 2002-07-19 | 185,000 | 185,000 | 175,000 | 182,000 | 83 | 45.50 |
| 2002-07-18 | 190,000 | 192,000 | 185,000 | 188,000 | 22 | 47 |
| 2002-07-17 | 197,000 | 197,000 | 190,000 | 190,000 | 21 | 47.50 |
| 2002-07-16 | 192,000 | 197,000 | 192,000 | 193,000 | 26 | 48.25 |
| 2002-07-15 | 198,000 | 198,000 | 187,000 | 189,000 | 33 | 47.25 |
| 2002-07-12 | 199,000 | 206,000 | 199,000 | 199,000 | 22 | 49.75 |
| 2002-07-11 | 195,000 | 200,000 | 195,000 | 199,000 | 28 | 49.75 |
| 2002-07-10 | 207,000 | 208,000 | 201,000 | 205,000 | 12 | 51.25 |
| 2002-07-09 | 202,000 | 212,000 | 202,000 | 207,000 | 8 | 51.75 |
| 2002-07-08 | 223,000 | 223,000 | 204,000 | 206,000 | 39 | 51.50 |
| 2002-07-05 | 230,000 | 230,000 | 216,000 | 217,000 | 79 | 54.25 |
| 2002-07-04 | 225,000 | 239,000 | 218,000 | 228,000 | 392 | 57 |
| 2002-07-03 | 200,000 | 219,000 | 200,000 | 219,000 | 115 | 54.75 |
| 2002-07-02 | 199,000 | 199,000 | 193,000 | 199,000 | 15 | 49.75 |
| 2002-07-01 | 197,000 | 200,000 | 197,000 | 200,000 | 16 | 50 |
| 2002-06-28 | 193,000 | 196,000 | 193,000 | 196,000 | 8 | 49 |
| 2002-06-27 | 193,000 | 193,000 | 192,000 | 193,000 | 19 | 48.25 |
| 2002-06-26 | 192,000 | 194,000 | 191,000 | 193,000 | 19 | 48.25 |
| 2002-06-25 | 188,000 | 191,000 | 183,000 | 185,000 | 31 | 46.25 |
| 2002-06-24 | 192,000 | 193,000 | 190,000 | 192,000 | 10 | 48 |
| 2002-06-21 | 195,000 | 196,000 | 194,000 | 194,000 | 10 | 48.50 |
| 2002-06-20 | 198,000 | 198,000 | 194,000 | 194,000 | 9 | 48.50 |
| 2002-06-19 | 203,000 | 203,000 | 197,000 | 197,000 | 14 | 49.25 |
| 2002-06-18 | 206,000 | 207,000 | 200,000 | 201,000 | 31 | 50.25 |
| 2002-06-17 | 200,000 | 202,000 | 195,000 | 200,000 | 33 | 50 |
| 2002-06-14 | 195,000 | 195,000 | 188,000 | 188,000 | 11 | 47 |
| 2002-06-13 | 197,000 | 199,000 | 193,000 | 199,000 | 26 | 49.75 |
| 2002-06-12 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 47.50 |
| 2002-06-11 | 190,000 | 191,000 | 185,000 | 191,000 | 24 | 47.75 |
| 2002-06-10 | 190,000 | 196,000 | 190,000 | 191,000 | 13 | 47.75 |
| 2002-06-07 | 190,000 | 191,000 | 186,000 | 186,000 | 21 | 46.50 |
| 2002-06-06 | 200,000 | 200,000 | 191,000 | 191,000 | 21 | 47.75 |
| 2002-06-05 | 200,000 | 205,000 | 200,000 | 200,000 | 36 | 50 |
| 2002-06-04 | 204,000 | 209,000 | 200,000 | 200,000 | 39 | 50 |
| 2002-06-03 | 207,000 | 210,000 | 201,000 | 203,000 | 40 | 50.75 |
| 2002-05-31 | 209,000 | 209,000 | 200,000 | 205,000 | 61 | 51.25 |
| 2002-05-30 | 221,000 | 221,000 | 213,000 | 213,000 | 86 | 53.25 |
| 2002-05-29 | 223,000 | 223,000 | 206,000 | 221,000 | 329 | 55.25 |
| 2002-05-28 | 203,000 | 203,000 | 203,000 | 203,000 | 14 | 50.75 |
| 2002-05-27 | 549,000 | 567,960 | 540,000 | 549,000 | 68 | 45.75 |
| 2002-05-24 | 564,960 | 564,960 | 545,040 | 549,960 | 69 | 45.83 |
| 2002-05-23 | 570,960 | 576,000 | 564,960 | 566,040 | 51 | 47.17 |
| 2002-05-22 | 576,960 | 579,960 | 570,960 | 570,960 | 42 | 47.58 |
| 2002-05-21 | 570,960 | 585,000 | 570,960 | 575,040 | 27 | 47.92 |
| 2002-05-20 | 594,000 | 594,960 | 570,960 | 570,960 | 40 | 47.58 |
| 2002-05-17 | 605,040 | 605,040 | 585,000 | 594,960 | 41 | 49.58 |
| 2002-05-16 | 600,960 | 609,960 | 600,000 | 609,960 | 45 | 50.83 |
| 2002-05-15 | 612,000 | 615,000 | 600,000 | 615,000 | 65 | 51.25 |
| 2002-05-14 | 624,000 | 624,000 | 605,040 | 606,000 | 19 | 50.50 |
| 2002-05-13 | 639,960 | 645,000 | 615,960 | 624,960 | 85 | 52.08 |
| 2002-05-10 | 597,960 | 630,000 | 597,960 | 630,000 | 85 | 52.50 |
| 2002-05-09 | 600,000 | 600,000 | 588,000 | 594,960 | 95 | 49.58 |
| 2002-05-08 | 618,960 | 618,960 | 591,960 | 597,960 | 276 | 49.83 |
| 2002-05-07 | 594,960 | 594,960 | 585,960 | 588,960 | 18 | 49.08 |
| 2002-05-02 | 588,960 | 594,960 | 570,000 | 590,040 | 48 | 49.17 |
| 2002-05-01 | 549,960 | 590,040 | 549,960 | 590,040 | 71 | 49.17 |
| 2002-04-30 | 575,040 | 575,040 | 549,960 | 549,960 | 23 | 45.83 |
| 2002-04-26 | 545,040 | 570,000 | 545,040 | 564,960 | 13 | 47.08 |
| 2002-04-25 | 573,960 | 575,040 | 545,040 | 545,040 | 19 | 45.42 |
| 2002-04-24 | 558,000 | 573,960 | 549,960 | 573,960 | 33 | 47.83 |
| 2002-04-23 | 588,000 | 600,000 | 567,960 | 567,960 | 43 | 47.33 |
| 2002-04-22 | 579,000 | 600,000 | 579,000 | 590,040 | 122 | 49.17 |
| 2002-04-19 | 530,040 | 590,040 | 530,040 | 582,000 | 143 | 48.50 |
| 2002-04-18 | 519,960 | 519,960 | 510,000 | 519,960 | 21 | 43.33 |
| 2002-04-17 | 519,960 | 519,960 | 504,960 | 519,960 | 21 | 43.33 |
| 2002-04-16 | 522,000 | 527,040 | 515,040 | 515,040 | 32 | 42.92 |
| 2002-04-15 | 515,040 | 530,040 | 507,960 | 521,040 | 24 | 43.42 |
| 2002-04-12 | 533,040 | 533,040 | 515,040 | 515,040 | 28 | 42.92 |
| 2002-04-11 | 530,040 | 530,040 | 522,960 | 522,960 | 11 | 43.58 |
| 2002-04-10 | 525,000 | 534,000 | 525,000 | 530,040 | 14 | 44.17 |
| 2002-04-09 | 531,960 | 531,960 | 515,040 | 515,040 | 22 | 42.92 |
| 2002-04-08 | 518,040 | 530,040 | 510,960 | 530,040 | 10 | 44.17 |
| 2002-04-05 | 519,000 | 519,960 | 513,000 | 515,040 | 21 | 42.92 |
| 2002-04-04 | 524,040 | 525,000 | 518,040 | 519,960 | 14 | 43.33 |
| 2002-04-03 | 527,040 | 540,000 | 521,040 | 525,000 | 18 | 43.75 |
| 2002-04-02 | 531,000 | 549,960 | 521,040 | 540,000 | 16 | 45 |
| 2002-04-01 | 519,960 | 558,960 | 506,040 | 530,040 | 26 | 44.17 |
| 2002-03-29 | 519,960 | 519,960 | 515,040 | 519,960 | 13 | 43.33 |
| 2002-03-28 | 530,040 | 531,960 | 518,040 | 518,040 | 17 | 43.17 |
| 2002-03-27 | 530,040 | 540,000 | 530,040 | 531,960 | 16 | 44.33 |
| 2002-03-26 | 540,000 | 540,000 | 525,000 | 530,040 | 15 | 44.17 |
| 2002-03-25 | 579,960 | 579,960 | 534,960 | 534,960 | 20 | 44.58 |
| 2002-03-22 | 579,960 | 579,960 | 570,000 | 579,960 | 9 | 48.33 |
| 2002-03-20 | 570,000 | 594,960 | 570,000 | 575,040 | 15 | 47.92 |
| 2002-03-19 | 575,040 | 575,040 | 566,040 | 566,040 | 4 | 47.17 |
| 2002-03-18 | 572,040 | 594,960 | 564,000 | 594,960 | 26 | 49.58 |
| 2002-03-15 | 561,000 | 572,040 | 561,000 | 572,040 | 13 | 47.67 |
| 2002-03-14 | 564,960 | 564,960 | 545,040 | 560,040 | 25 | 46.67 |
| 2002-03-13 | 600,000 | 600,000 | 570,000 | 575,040 | 38 | 47.92 |
| 2002-03-12 | 624,960 | 624,960 | 600,960 | 602,040 | 32 | 50.17 |
| 2002-03-11 | 630,000 | 639,960 | 600,960 | 615,000 | 97 | 51.25 |
| 2002-03-08 | 573,000 | 624,960 | 573,000 | 620,040 | 366 | 51.67 |
| 2002-03-07 | 560,040 | 575,040 | 558,960 | 564,000 | 112 | 47 |
| 2002-03-06 | 528,960 | 558,960 | 528,960 | 558,960 | 31 | 46.58 |
| 2002-03-05 | 539,040 | 545,040 | 525,000 | 534,960 | 24 | 44.58 |
| 2002-03-04 | 540,000 | 549,960 | 530,040 | 530,040 | 26 | 44.17 |
| 2002-03-01 | 512,040 | 555,960 | 510,960 | 540,000 | 42 | 45 |
| 2002-02-28 | 519,960 | 519,960 | 510,000 | 510,960 | 22 | 42.58 |
| 2002-02-27 | 519,960 | 530,040 | 519,960 | 519,960 | 8 | 43.33 |
| 2002-02-26 | 560,040 | 560,040 | 495,000 | 519,960 | 23 | 43.33 |
| 2002-02-25 | 551,040 | 551,040 | 540,000 | 540,000 | 13 | 45 |
| 2002-02-22 | 573,000 | 573,960 | 563,040 | 563,040 | 47 | 46.92 |
| 2002-02-21 | 570,960 | 597,000 | 570,000 | 573,000 | 73 | 47.75 |
| 2002-02-20 | 498,960 | 579,960 | 474,960 | 558,000 | 153 | 46.50 |
| 2002-02-19 | 542,040 | 543,000 | 515,040 | 515,040 | 36 | 42.92 |
| 2002-02-18 | 567,960 | 567,960 | 522,000 | 531,960 | 63 | 44.33 |
| 2002-02-15 | 606,960 | 611,040 | 570,000 | 579,960 | 75 | 48.33 |
| 2002-02-14 | 624,960 | 635,040 | 611,040 | 612,000 | 20 | 51 |
| 2002-02-13 | 620,040 | 624,960 | 609,960 | 620,040 | 49 | 51.67 |
| 2002-02-12 | 650,040 | 654,960 | 615,000 | 624,960 | 42 | 52.08 |
| 2002-02-08 | 632,040 | 650,040 | 600,960 | 645,000 | 117 | 53.75 |
| 2002-02-07 | 630,960 | 650,040 | 606,000 | 630,000 | 113 | 52.50 |
| 2002-02-06 | 650,040 | 665,040 | 639,960 | 660,000 | 80 | 55 |
| 2002-02-05 | 668,040 | 693,960 | 654,960 | 660,000 | 78 | 55 |
| 2002-02-04 | 695,040 | 695,040 | 669,960 | 671,040 | 55 | 55.92 |
| 2002-02-01 | 710,040 | 732,960 | 680,040 | 690,000 | 142 | 57.50 |
| 2002-01-31 | 699,960 | 729,960 | 699,960 | 720,000 | 170 | 60 |
| 2002-01-30 | 740,040 | 771,000 | 699,960 | 699,960 | 280 | 58.33 |
| 2002-01-29 | 690,000 | 750,000 | 660,000 | 750,000 | 253 | 62.50 |
| 2002-01-28 | 690,000 | 699,960 | 650,040 | 650,040 | 59 | 54.17 |
| 2002-01-25 | 740,040 | 740,040 | 690,000 | 690,000 | 60 | 57.50 |
| 2002-01-24 | 711,000 | 750,000 | 699,960 | 729,960 | 113 | 60.83 |
| 2002-01-23 | 695,040 | 720,000 | 680,040 | 680,040 | 56 | 56.67 |
| 2002-01-22 | 729,960 | 750,000 | 675,000 | 675,000 | 87 | 56.25 |
| 2002-01-21 | 765,960 | 765,960 | 738,960 | 750,000 | 30 | 62.50 |
| 2002-01-18 | 795,000 | 800,040 | 759,960 | 768,960 | 86 | 64.08 |
| 2002-01-17 | 777,000 | 800,040 | 729,960 | 759,960 | 170 | 63.33 |
| 2002-01-16 | 818,040 | 855,000 | 770,040 | 800,040 | 565 | 66.67 |
| 2002-01-15 | 729,000 | 825,000 | 695,040 | 819,960 | 736 | 68.33 |
| 2002-01-11 | 720,000 | 744,000 | 690,000 | 735,000 | 103 | 61.25 |
| 2002-01-10 | 750,000 | 750,960 | 690,000 | 720,000 | 128 | 60 |
| 2002-01-09 | 761,040 | 785,040 | 729,960 | 765,000 | 412 | 63.75 |
| 2002-01-08 | 681,000 | 774,960 | 678,000 | 765,000 | 1,176 | 63.75 |
| 2002-01-07 | 600,000 | 680,040 | 600,000 | 675,000 | 685 | 56.25 |
| 2002-01-04 | 600,000 | 609,960 | 590,040 | 600,000 | 62 | 50 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
