4298 (株)プロトコーポレーション 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 | 640 | 640 | 640 | 640 | 1,000 | 133.33 |
| 2002-12-27 | 610 | 610 | 610 | 610 | 1,000 | 127.08 |
| 2002-12-26 | 610 | 630 | 610 | 630 | 3,000 | 131.25 |
| 2002-12-25 | 600 | 600 | 600 | 600 | 4,000 | 125 |
| 2002-12-24 | 590 | 590 | 590 | 590 | 2,000 | 122.92 |
| 2002-12-20 | 620 | 620 | 600 | 600 | 7,000 | 125 |
| 2002-12-19 | 580 | 580 | 580 | 580 | 6,000 | 120.83 |
| 2002-12-18 | 605 | 610 | 600 | 600 | 5,000 | 125 |
| 2002-12-17 | 620 | 620 | 605 | 605 | 2,000 | 126.04 |
| 2002-12-16 | 605 | 605 | 605 | 605 | 1,000 | 126.04 |
| 2002-12-13 | 620 | 620 | 620 | 620 | 2,000 | 129.17 |
| 2002-12-12 | 610 | 610 | 610 | 610 | 2,000 | 127.08 |
| 2002-12-11 | 640 | 640 | 635 | 635 | 6,000 | 132.29 |
| 2002-12-10 | 635 | 640 | 630 | 640 | 5,000 | 133.33 |
| 2002-12-09 | 635 | 635 | 635 | 635 | 1,000 | 132.29 |
| 2002-12-06 | 635 | 635 | 635 | 635 | 1,000 | 132.29 |
| 2002-12-05 | 630 | 630 | 630 | 630 | 4,000 | 131.25 |
| 2002-12-04 | 640 | 660 | 640 | 660 | 3,000 | 137.50 |
| 2002-12-03 | 660 | 660 | 660 | 660 | 3,000 | 137.50 |
| 2002-12-02 | 670 | 670 | 665 | 670 | 2,000 | 139.58 |
| 2002-11-29 | 660 | 660 | 660 | 660 | 3,000 | 137.50 |
| 2002-11-28 | 630 | 630 | 630 | 630 | 6,000 | 131.25 |
| 2002-11-27 | 630 | 630 | 630 | 630 | 3,000 | 131.25 |
| 2002-11-26 | 620 | 620 | 620 | 620 | 1,000 | 129.17 |
| 2002-11-25 | 600 | 610 | 600 | 610 | 3,000 | 127.08 |
| 2002-11-22 | 610 | 610 | 610 | 610 | 2,000 | 127.08 |
| 2002-11-21 | 640 | 640 | 610 | 610 | 3,000 | 127.08 |
| 2002-11-20 | 640 | 640 | 620 | 620 | 10,000 | 129.17 |
| 2002-11-19 | 710 | 710 | 610 | 610 | 15,000 | 127.08 |
| 2002-11-18 | 720 | 720 | 720 | 720 | 2,000 | 150 |
| 2002-11-15 | 724 | 724 | 724 | 724 | 2,000 | 150.83 |
| 2002-11-14 | 750 | 750 | 720 | 720 | 3,000 | 150 |
| 2002-11-13 | 745 | 755 | 745 | 755 | 4,000 | 157.29 |
| 2002-11-12 | 745 | 750 | 740 | 750 | 38,000 | 156.25 |
| 2002-11-11 | 750 | 750 | 740 | 750 | 12,000 | 156.25 |
| 2002-11-08 | 810 | 810 | 770 | 770 | 5,000 | 160.42 |
| 2002-11-07 | 840 | 840 | 840 | 840 | 2,000 | 175 |
| 2002-11-06 | 840 | 850 | 830 | 835 | 17,000 | 173.96 |
| 2002-11-05 | 765 | 830 | 765 | 830 | 57,000 | 172.92 |
| 2002-11-01 | 755 | 755 | 755 | 755 | 3,000 | 157.29 |
| 2002-10-31 | 750 | 755 | 750 | 750 | 8,000 | 156.25 |
| 2002-10-30 | 745 | 750 | 745 | 750 | 6,000 | 156.25 |
| 2002-10-29 | 745 | 755 | 745 | 750 | 5,000 | 156.25 |
| 2002-10-28 | 740 | 795 | 740 | 765 | 10,000 | 159.38 |
| 2002-10-25 | 810 | 810 | 800 | 800 | 3,000 | 166.67 |
| 2002-10-24 | 850 | 850 | 830 | 840 | 5,000 | 175 |
| 2002-10-23 | 850 | 900 | 790 | 830 | 18,000 | 172.92 |
| 2002-10-22 | 710 | 840 | 710 | 840 | 35,000 | 175 |
| 2002-10-21 | 610 | 660 | 610 | 650 | 16,000 | 135.42 |
| 2002-10-18 | 580 | 580 | 570 | 570 | 5,000 | 118.75 |
| 2002-10-17 | 530 | 560 | 530 | 550 | 3,000 | 114.58 |
| 2002-10-16 | 560 | 560 | 530 | 530 | 14,000 | 110.42 |
| 2002-10-15 | 540 | 540 | 530 | 540 | 8,000 | 112.50 |
| 2002-10-11 | 610 | 610 | 560 | 560 | 20,000 | 116.67 |
| 2002-10-10 | 625 | 625 | 625 | 625 | 2,000 | 130.21 |
| 2002-10-09 | 665 | 665 | 665 | 665 | 2,000 | 138.54 |
| 2002-10-08 | 710 | 710 | 680 | 680 | 7,000 | 141.67 |
| 2002-10-07 | 700 | 700 | 700 | 700 | 1,000 | 145.83 |
| 2002-10-04 | 715 | 715 | 700 | 700 | 5,000 | 145.83 |
| 2002-10-03 | 710 | 710 | 700 | 700 | 16,000 | 145.83 |
| 2002-10-02 | 710 | 710 | 700 | 710 | 2,000 | 147.92 |
| 2002-10-01 | 700 | 705 | 700 | 705 | 4,000 | 146.88 |
| 2002-09-30 | 705 | 710 | 700 | 710 | 24,000 | 147.92 |
| 2002-09-27 | 700 | 700 | 700 | 700 | 16,000 | 145.83 |
| 2002-09-26 | 700 | 705 | 695 | 700 | 27,000 | 145.83 |
| 2002-09-25 | 685 | 690 | 685 | 685 | 13,000 | 142.71 |
| 2002-09-24 | 700 | 705 | 685 | 690 | 8,000 | 143.75 |
| 2002-09-20 | 670 | 700 | 650 | 690 | 22,000 | 143.75 |
| 2002-09-19 | 700 | 700 | 650 | 670 | 19,000 | 139.58 |
| 2002-09-18 | 690 | 690 | 690 | 690 | 1,000 | 143.75 |
| 2002-09-17 | 730 | 730 | 680 | 680 | 25,000 | 141.67 |
| 2002-09-13 | 750 | 750 | 750 | 750 | 1,000 | 156.25 |
| 2002-09-12 | 800 | 800 | 795 | 795 | 2,000 | 165.63 |
| 2002-09-11 | 800 | 810 | 800 | 800 | 14,000 | 166.67 |
| 2002-09-10 | 810 | 810 | 810 | 810 | 1,000 | 168.75 |
| 2002-09-09 | 845 | 845 | 845 | 845 | 1,000 | 176.04 |
| 2002-09-06 | 835 | 840 | 835 | 840 | 3,000 | 175 |
| 2002-09-05 | 850 | 850 | 850 | 850 | 1,000 | 177.08 |
| 2002-09-04 | 840 | 850 | 840 | 850 | 2,000 | 177.08 |
| 2002-09-03 | 860 | 870 | 860 | 860 | 4,000 | 179.17 |
| 2002-09-02 | 860 | 890 | 860 | 860 | 6,000 | 179.17 |
| 2002-08-30 | 880 | 880 | 880 | 880 | 2,000 | 183.33 |
| 2002-08-29 | 860 | 870 | 860 | 860 | 3,000 | 179.17 |
| 2002-08-28 | 890 | 890 | 890 | 890 | 1,000 | 185.42 |
| 2002-08-27 | 910 | 910 | 890 | 900 | 11,000 | 187.50 |
| 2002-08-26 | 950 | 950 | 900 | 920 | 67,000 | 191.67 |
| 2002-08-23 | 955 | 971 | 955 | 970 | 5,000 | 202.08 |
| 2002-08-22 | 970 | 980 | 970 | 980 | 4,000 | 204.17 |
| 2002-08-21 | 975 | 982 | 975 | 982 | 2,000 | 204.58 |
| 2002-08-20 | 985 | 990 | 985 | 990 | 5,000 | 206.25 |
| 2002-08-19 | 985 | 985 | 985 | 985 | 2,000 | 205.21 |
| 2002-08-16 | 990 | 990 | 990 | 990 | 1,000 | 206.25 |
| 2002-08-15 | 980 | 980 | 980 | 980 | 2,000 | 204.17 |
| 2002-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 208.33 |
| 2002-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 208.33 |
| 2002-08-12 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 208.33 |
| 2002-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 208.33 |
| 2002-08-08 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 208.33 |
| 2002-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 212.50 |
| 2002-08-06 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 | 214.58 |
| 2002-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 212.50 |
| 2002-08-02 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 212.50 |
| 2002-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 212.50 |
| 2002-07-31 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 214.58 |
| 2002-07-30 | 1,020 | 1,050 | 1,020 | 1,030 | 29,000 | 214.58 |
| 2002-07-29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 214.58 |
| 2002-07-26 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 214.58 |
| 2002-07-25 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 216.67 |
| 2002-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 216.67 |
| 2002-07-23 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 218.75 |
| 2002-07-22 | 1,030 | 1,060 | 1,030 | 1,040 | 19,000 | 216.67 |
| 2002-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 214.58 |
| 2002-07-18 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 214.58 |
| 2002-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 218.75 |
| 2002-07-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 222.92 |
| 2002-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 222.92 |
| 2002-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 214.58 |
| 2002-07-11 | 1,070 | 1,070 | 1,040 | 1,050 | 20,000 | 218.75 |
| 2002-07-10 | 1,030 | 1,050 | 1,030 | 1,050 | 39,000 | 218.75 |
| 2002-07-09 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 218.75 |
| 2002-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 218.75 |
| 2002-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 218.75 |
| 2002-07-04 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 216.67 |
| 2002-07-03 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 214.58 |
| 2002-07-02 | 1,040 | 1,050 | 1,030 | 1,040 | 6,000 | 216.67 |
| 2002-07-01 | 1,070 | 1,070 | 1,000 | 1,050 | 18,000 | 218.75 |
| 2002-06-28 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 218.75 |
| 2002-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 218.75 |
| 2002-06-26 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 | 218.75 |
| 2002-06-25 | 1,020 | 1,050 | 1,020 | 1,040 | 16,000 | 216.67 |
| 2002-06-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 210.42 |
| 2002-06-21 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 210.42 |
| 2002-06-20 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 212.50 |
| 2002-06-19 | 1,030 | 1,050 | 1,020 | 1,030 | 162,000 | 214.58 |
| 2002-06-18 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 | 218.75 |
| 2002-06-17 | 1,160 | 1,180 | 1,140 | 1,160 | 9,000 | 241.67 |
| 2002-06-14 | 1,160 | 1,170 | 1,150 | 1,160 | 36,000 | 241.67 |
| 2002-06-13 | 1,160 | 1,160 | 1,140 | 1,150 | 21,000 | 239.58 |
| 2002-06-12 | 1,160 | 1,180 | 1,140 | 1,160 | 49,000 | 241.67 |
| 2002-06-11 | 1,090 | 1,180 | 1,040 | 1,120 | 57,000 | 233.33 |
| 2002-06-10 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 218.75 |
| 2002-06-07 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 210.42 |
| 2002-06-06 | 990 | 1,010 | 990 | 1,010 | 7,000 | 210.42 |
| 2002-06-05 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 | 208.33 |
| 2002-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 218.75 |
| 2002-06-03 | 1,010 | 1,030 | 1,000 | 1,020 | 7,000 | 212.50 |
| 2002-05-31 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 214.58 |
| 2002-05-30 | 1,000 | 1,050 | 1,000 | 1,050 | 9,000 | 218.75 |
| 2002-05-29 | 1,030 | 1,050 | 1,010 | 1,050 | 11,000 | 218.75 |
| 2002-05-28 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 214.58 |
| 2002-05-27 | 1,030 | 1,050 | 1,000 | 1,040 | 57,000 | 216.67 |
| 2002-05-24 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 222.92 |
| 2002-05-23 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 222.92 |
| 2002-05-22 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 225 |
| 2002-05-21 | 1,100 | 1,120 | 1,100 | 1,100 | 56,000 | 229.17 |
| 2002-05-20 | 1,100 | 1,130 | 1,090 | 1,100 | 45,000 | 229.17 |
| 2002-05-17 | 1,110 | 1,150 | 1,080 | 1,100 | 47,000 | 229.17 |
| 2002-05-16 | 1,150 | 1,180 | 1,100 | 1,120 | 196,000 | 233.33 |
| 2002-05-15 | 1,160 | 1,230 | 1,150 | 1,190 | 57,000 | 247.92 |
| 2002-05-14 | 1,460 | 1,460 | 1,150 | 1,200 | 160,000 | 250 |
| 2002-05-13 | 1,410 | 1,470 | 1,410 | 1,470 | 31,000 | 306.25 |
| 2002-05-10 | 1,400 | 1,420 | 1,400 | 1,400 | 17,000 | 291.67 |
| 2002-05-09 | 1,400 | 1,400 | 1,370 | 1,400 | 4,000 | 291.67 |
| 2002-05-08 | 1,400 | 1,400 | 1,360 | 1,380 | 5,000 | 287.50 |
| 2002-05-07 | 1,380 | 1,390 | 1,360 | 1,360 | 8,000 | 283.33 |
| 2002-05-02 | 1,330 | 1,400 | 1,330 | 1,360 | 28,000 | 283.33 |
| 2002-05-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 275 |
| 2002-04-30 | 1,340 | 1,370 | 1,300 | 1,320 | 27,000 | 275 |
| 2002-04-26 | 1,230 | 1,300 | 1,220 | 1,300 | 57,000 | 270.83 |
| 2002-04-25 | 1,300 | 1,320 | 1,230 | 1,270 | 32,000 | 264.58 |
| 2002-04-24 | 1,360 | 1,390 | 1,260 | 1,300 | 35,000 | 270.83 |
| 2002-04-23 | 1,300 | 1,360 | 1,300 | 1,350 | 52,000 | 281.25 |
| 2002-04-22 | 1,360 | 1,360 | 1,280 | 1,300 | 30,000 | 270.83 |
| 2002-04-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 285.42 |
| 2002-04-18 | 1,370 | 1,390 | 1,350 | 1,390 | 8,000 | 289.58 |
| 2002-04-17 | 1,350 | 1,400 | 1,320 | 1,370 | 33,000 | 285.42 |
| 2002-04-16 | 1,400 | 1,400 | 1,370 | 1,380 | 5,000 | 287.50 |
| 2002-04-15 | 1,420 | 1,420 | 1,360 | 1,400 | 6,000 | 291.67 |
| 2002-04-12 | 1,420 | 1,430 | 1,400 | 1,420 | 9,000 | 295.83 |
| 2002-04-11 | 1,410 | 1,420 | 1,400 | 1,420 | 14,000 | 295.83 |
| 2002-04-10 | 1,420 | 1,450 | 1,400 | 1,440 | 21,000 | 300 |
| 2002-04-09 | 1,440 | 1,460 | 1,420 | 1,430 | 11,000 | 297.92 |
| 2002-04-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 297.92 |
| 2002-04-05 | 1,440 | 1,440 | 1,420 | 1,430 | 6,000 | 297.92 |
| 2002-04-04 | 1,460 | 1,460 | 1,400 | 1,430 | 22,000 | 297.92 |
| 2002-04-03 | 1,480 | 1,500 | 1,480 | 1,490 | 10,000 | 310.42 |
| 2002-04-02 | 1,390 | 1,500 | 1,390 | 1,500 | 22,000 | 312.50 |
| 2002-04-01 | 1,420 | 1,430 | 1,390 | 1,430 | 3,000 | 297.92 |
| 2002-03-29 | 1,450 | 1,450 | 1,420 | 1,450 | 3,000 | 302.08 |
| 2002-03-28 | 1,430 | 1,450 | 1,420 | 1,450 | 7,000 | 302.08 |
| 2002-03-27 | 1,420 | 1,450 | 1,420 | 1,430 | 6,000 | 297.92 |
| 2002-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 302.08 |
| 2002-03-25 | 1,500 | 1,500 | 1,480 | 1,500 | 2,000 | 312.50 |
| 2002-03-22 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 316.67 |
| 2002-03-20 | 1,560 | 1,600 | 1,360 | 1,500 | 27,000 | 312.50 |
| 2002-03-19 | 1,450 | 1,630 | 1,440 | 1,600 | 51,000 | 333.33 |
| 2002-03-18 | 1,440 | 1,450 | 1,400 | 1,440 | 18,000 | 300 |
| 2002-03-15 | 1,480 | 1,480 | 1,450 | 1,480 | 11,000 | 308.33 |
| 2002-03-14 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 297.92 |
| 2002-03-13 | 1,450 | 1,470 | 1,400 | 1,470 | 16,000 | 306.25 |
| 2002-03-12 | 1,450 | 1,500 | 1,450 | 1,480 | 8,000 | 308.33 |
| 2002-03-11 | 1,550 | 1,550 | 1,500 | 1,510 | 6,000 | 314.58 |
| 2002-03-08 | 1,550 | 1,580 | 1,500 | 1,580 | 16,000 | 329.17 |
| 2002-03-07 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 320.83 |
| 2002-03-06 | 1,430 | 1,500 | 1,430 | 1,450 | 7,000 | 302.08 |
| 2002-03-05 | 1,430 | 1,480 | 1,430 | 1,450 | 4,000 | 302.08 |
| 2002-03-04 | 1,530 | 1,540 | 1,450 | 1,460 | 55,000 | 304.17 |
| 2002-03-01 | 1,650 | 1,720 | 1,510 | 1,520 | 49,000 | 316.67 |
| 2002-02-28 | 1,650 | 1,700 | 1,650 | 1,670 | 32,000 | 347.92 |
| 2002-02-27 | 1,500 | 1,680 | 1,500 | 1,600 | 51,000 | 333.33 |
| 2002-02-26 | 1,400 | 1,500 | 1,400 | 1,500 | 7,000 | 312.50 |
| 2002-02-25 | 1,360 | 1,400 | 1,350 | 1,400 | 6,000 | 291.67 |
| 2002-02-22 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 291.67 |
| 2002-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 291.67 |
| 2002-02-20 | 1,430 | 1,450 | 1,370 | 1,400 | 7,000 | 291.67 |
| 2002-02-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 300 |
| 2002-02-18 | 1,530 | 1,530 | 1,400 | 1,430 | 20,000 | 297.92 |
| 2002-02-15 | 1,420 | 1,520 | 1,420 | 1,500 | 22,000 | 312.50 |
| 2002-02-14 | 1,470 | 1,470 | 1,420 | 1,420 | 4,000 | 295.83 |
| 2002-02-13 | 1,400 | 1,540 | 1,400 | 1,460 | 14,000 | 304.17 |
| 2002-02-12 | 1,540 | 1,540 | 1,440 | 1,440 | 4,000 | 300 |
| 2002-02-08 | 1,530 | 1,570 | 1,490 | 1,510 | 27,000 | 314.58 |
| 2002-02-07 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 | 322.92 |
| 2002-02-06 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 | 333.33 |
| 2002-02-05 | 1,580 | 1,620 | 1,580 | 1,600 | 6,000 | 333.33 |
| 2002-02-04 | 1,620 | 1,650 | 1,600 | 1,600 | 12,000 | 333.33 |
| 2002-02-01 | 1,760 | 1,760 | 1,600 | 1,650 | 42,000 | 343.75 |
| 2002-01-31 | 1,700 | 1,750 | 1,660 | 1,720 | 44,000 | 358.33 |
| 2002-01-30 | 1,630 | 1,660 | 1,570 | 1,660 | 43,000 | 345.83 |
| 2002-01-29 | 1,650 | 1,650 | 1,550 | 1,550 | 8,000 | 322.92 |
| 2002-01-28 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 343.75 |
| 2002-01-25 | 1,700 | 1,710 | 1,690 | 1,700 | 26,000 | 354.17 |
| 2002-01-24 | 1,690 | 1,750 | 1,680 | 1,700 | 18,000 | 354.17 |
| 2002-01-23 | 1,650 | 1,750 | 1,650 | 1,660 | 28,000 | 345.83 |
| 2002-01-22 | 1,680 | 1,770 | 1,620 | 1,680 | 32,000 | 350 |
| 2002-01-21 | 1,780 | 1,800 | 1,650 | 1,660 | 24,000 | 345.83 |
| 2002-01-18 | 1,770 | 1,820 | 1,760 | 1,800 | 57,000 | 375 |
| 2002-01-17 | 1,660 | 1,810 | 1,660 | 1,760 | 31,000 | 366.67 |
| 2002-01-16 | 1,670 | 1,720 | 1,640 | 1,680 | 17,000 | 350 |
| 2002-01-15 | 1,700 | 1,700 | 1,600 | 1,650 | 12,000 | 343.75 |
| 2002-01-11 | 1,800 | 1,880 | 1,720 | 1,720 | 69,000 | 358.33 |
| 2002-01-10 | 1,800 | 1,920 | 1,760 | 1,790 | 212,000 | 372.92 |
| 2002-01-09 | 1,700 | 1,880 | 1,700 | 1,800 | 290,000 | 375 |
| 2002-01-08 | 1,510 | 1,750 | 1,510 | 1,670 | 105,000 | 347.92 |
| 2002-01-07 | 1,520 | 1,550 | 1,520 | 1,530 | 10,000 | 318.75 |
| 2002-01-04 | 1,500 | 1,600 | 1,500 | 1,500 | 12,000 | 312.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
