4308 (株)Jストリーム 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 | 113,000 | 116,000 | 113,000 | 115,000 | 18 | 575 |
| 2002-12-27 | 116,000 | 116,000 | 111,000 | 115,000 | 39 | 575 |
| 2002-12-26 | 105,000 | 115,000 | 105,000 | 112,000 | 63 | 560 |
| 2002-12-25 | 110,000 | 112,000 | 105,000 | 107,000 | 118 | 535 |
| 2002-12-24 | 120,000 | 120,000 | 110,000 | 113,000 | 78 | 565 |
| 2002-12-20 | 120,000 | 120,000 | 106,000 | 118,000 | 115 | 590 |
| 2002-12-19 | 123,000 | 125,000 | 117,000 | 118,000 | 74 | 590 |
| 2002-12-18 | 111,000 | 125,000 | 111,000 | 121,000 | 134 | 605 |
| 2002-12-17 | 125,000 | 126,000 | 113,000 | 113,000 | 112 | 565 |
| 2002-12-16 | 133,000 | 137,000 | 122,000 | 122,000 | 150 | 610 |
| 2002-12-13 | 138,000 | 140,000 | 132,000 | 135,000 | 151 | 675 |
| 2002-12-12 | 129,000 | 143,000 | 129,000 | 140,000 | 393 | 700 |
| 2002-12-11 | 142,000 | 145,000 | 133,000 | 135,000 | 223 | 675 |
| 2002-12-10 | 145,000 | 158,000 | 136,000 | 142,000 | 453 | 710 |
| 2002-12-09 | 166,000 | 178,000 | 152,000 | 153,000 | 1,105 | 765 |
| 2002-12-06 | 163,000 | 163,000 | 151,000 | 163,000 | 1,314 | 815 |
| 2002-12-05 | 143,000 | 143,000 | 143,000 | 143,000 | 82 | 715 |
| 2002-12-03 | 93,000 | 103,000 | 93,000 | 103,000 | 278 | 515 |
| 2002-12-02 | 93,500 | 93,800 | 91,500 | 93,000 | 99 | 465 |
| 2002-11-29 | 94,000 | 95,500 | 91,000 | 94,500 | 120 | 472.50 |
| 2002-11-28 | 86,600 | 95,000 | 86,500 | 93,000 | 172 | 465 |
| 2002-11-27 | 87,000 | 87,000 | 85,700 | 86,000 | 36 | 430 |
| 2002-11-26 | 84,000 | 86,500 | 84,000 | 85,100 | 41 | 425.50 |
| 2002-11-25 | 87,000 | 87,000 | 85,000 | 86,500 | 47 | 432.50 |
| 2002-11-22 | 88,000 | 88,000 | 84,000 | 84,000 | 70 | 420 |
| 2002-11-21 | 82,500 | 85,500 | 82,500 | 85,000 | 89 | 425 |
| 2002-11-20 | 85,000 | 86,000 | 81,000 | 81,500 | 38 | 407.50 |
| 2002-11-19 | 85,000 | 86,000 | 81,000 | 86,000 | 58 | 430 |
| 2002-11-18 | 85,000 | 86,000 | 84,000 | 86,000 | 122 | 430 |
| 2002-11-15 | 86,600 | 91,600 | 85,000 | 86,000 | 174 | 430 |
| 2002-11-14 | 95,500 | 95,500 | 89,100 | 93,400 | 41 | 467 |
| 2002-11-13 | 93,000 | 100,000 | 93,000 | 98,500 | 26 | 492.50 |
| 2002-11-12 | 90,100 | 93,000 | 88,100 | 93,000 | 67 | 465 |
| 2002-11-11 | 94,700 | 94,700 | 90,600 | 91,000 | 79 | 455 |
| 2002-11-08 | 99,900 | 99,900 | 96,000 | 96,000 | 62 | 480 |
| 2002-11-07 | 102,000 | 102,000 | 100,000 | 100,000 | 68 | 500 |
| 2002-11-06 | 102,000 | 106,000 | 100,000 | 101,000 | 37 | 505 |
| 2002-11-05 | 101,000 | 105,000 | 100,000 | 102,000 | 64 | 510 |
| 2002-11-01 | 100,000 | 103,000 | 100,000 | 102,000 | 68 | 510 |
| 2002-10-31 | 110,000 | 110,000 | 100,000 | 103,000 | 103 | 515 |
| 2002-10-30 | 98,000 | 108,000 | 98,000 | 108,000 | 55 | 540 |
| 2002-10-29 | 105,000 | 109,000 | 101,000 | 103,000 | 107 | 515 |
| 2002-10-28 | 113,000 | 113,000 | 103,000 | 106,000 | 133 | 530 |
| 2002-10-25 | 108,000 | 113,000 | 108,000 | 111,000 | 98 | 555 |
| 2002-10-24 | 118,000 | 121,000 | 110,000 | 112,000 | 80 | 560 |
| 2002-10-23 | 114,000 | 118,000 | 111,000 | 117,000 | 86 | 585 |
| 2002-10-22 | 128,000 | 130,000 | 113,000 | 120,000 | 236 | 600 |
| 2002-10-21 | 113,000 | 125,000 | 112,000 | 124,000 | 305 | 620 |
| 2002-10-18 | 99,000 | 107,000 | 98,000 | 107,000 | 312 | 535 |
| 2002-10-17 | 96,900 | 107,000 | 93,000 | 95,000 | 358 | 475 |
| 2002-10-16 | 110,000 | 113,000 | 95,000 | 97,000 | 315 | 485 |
| 2002-10-11 | 86,100 | 97,000 | 86,000 | 97,000 | 98 | 485 |
| 2002-10-10 | 89,000 | 89,000 | 84,000 | 87,000 | 86 | 435 |
| 2002-10-09 | 91,500 | 93,500 | 89,000 | 90,000 | 44 | 450 |
| 2002-10-08 | 90,000 | 93,500 | 89,000 | 93,500 | 104 | 467.50 |
| 2002-10-07 | 98,000 | 99,000 | 90,000 | 92,000 | 179 | 460 |
| 2002-10-04 | 103,000 | 106,000 | 100,000 | 102,000 | 84 | 510 |
| 2002-10-03 | 106,000 | 107,000 | 100,000 | 103,000 | 109 | 515 |
| 2002-10-02 | 113,000 | 113,000 | 106,000 | 109,000 | 64 | 545 |
| 2002-10-01 | 110,000 | 110,000 | 106,000 | 110,000 | 60 | 550 |
| 2002-09-30 | 117,000 | 117,000 | 110,000 | 115,000 | 60 | 575 |
| 2002-09-27 | 124,000 | 125,000 | 118,000 | 122,000 | 107 | 610 |
| 2002-09-26 | 119,000 | 126,000 | 115,000 | 118,000 | 149 | 590 |
| 2002-09-25 | 118,000 | 118,000 | 105,000 | 109,000 | 164 | 545 |
| 2002-09-24 | 129,000 | 129,000 | 118,000 | 118,000 | 66 | 590 |
| 2002-09-20 | 131,000 | 132,000 | 130,000 | 130,000 | 58 | 650 |
| 2002-09-19 | 133,000 | 134,000 | 131,000 | 131,000 | 63 | 655 |
| 2002-09-18 | 133,000 | 133,000 | 131,000 | 132,000 | 56 | 660 |
| 2002-09-17 | 132,000 | 134,000 | 132,000 | 132,000 | 30 | 660 |
| 2002-09-13 | 133,000 | 135,000 | 131,000 | 132,000 | 94 | 660 |
| 2002-09-12 | 141,000 | 141,000 | 133,000 | 136,000 | 69 | 680 |
| 2002-09-11 | 140,000 | 141,000 | 137,000 | 137,000 | 46 | 685 |
| 2002-09-10 | 137,000 | 139,000 | 135,000 | 136,000 | 62 | 680 |
| 2002-09-09 | 136,000 | 143,000 | 136,000 | 139,000 | 63 | 695 |
| 2002-09-06 | 133,000 | 144,000 | 133,000 | 135,000 | 85 | 675 |
| 2002-09-05 | 137,000 | 143,000 | 133,000 | 134,000 | 110 | 670 |
| 2002-09-04 | 137,000 | 138,000 | 131,000 | 131,000 | 131 | 655 |
| 2002-09-03 | 149,000 | 150,000 | 140,000 | 140,000 | 111 | 700 |
| 2002-09-02 | 155,000 | 157,000 | 149,000 | 150,000 | 140 | 750 |
| 2002-08-30 | 166,000 | 166,000 | 154,000 | 159,000 | 226 | 795 |
| 2002-08-29 | 150,000 | 172,000 | 146,000 | 160,000 | 503 | 800 |
| 2002-08-28 | 153,000 | 155,000 | 145,000 | 152,000 | 106 | 760 |
| 2002-08-27 | 173,000 | 173,000 | 153,000 | 154,000 | 385 | 770 |
| 2002-08-26 | 138,000 | 161,000 | 138,000 | 161,000 | 353 | 805 |
| 2002-08-23 | 139,000 | 142,000 | 131,000 | 141,000 | 204 | 705 |
| 2002-08-22 | 148,000 | 148,000 | 132,000 | 136,000 | 231 | 680 |
| 2002-08-21 | 155,000 | 155,000 | 145,000 | 148,000 | 160 | 740 |
| 2002-08-20 | 160,000 | 160,000 | 155,000 | 158,000 | 40 | 790 |
| 2002-08-19 | 159,000 | 163,000 | 155,000 | 162,000 | 68 | 810 |
| 2002-08-16 | 161,000 | 162,000 | 160,000 | 161,000 | 31 | 805 |
| 2002-08-15 | 162,000 | 162,000 | 159,000 | 160,000 | 29 | 800 |
| 2002-08-14 | 163,000 | 169,000 | 160,000 | 162,000 | 103 | 810 |
| 2002-08-13 | 170,000 | 170,000 | 163,000 | 164,000 | 57 | 820 |
| 2002-08-12 | 169,000 | 172,000 | 158,000 | 171,000 | 122 | 855 |
| 2002-08-09 | 157,000 | 176,000 | 152,000 | 170,000 | 332 | 850 |
| 2002-08-08 | 185,000 | 185,000 | 162,000 | 165,000 | 353 | 825 |
| 2002-08-07 | 199,000 | 199,000 | 184,000 | 190,000 | 451 | 950 |
| 2002-08-06 | 212,000 | 218,000 | 211,000 | 215,000 | 78 | 1,075 |
| 2002-08-05 | 215,000 | 220,000 | 213,000 | 216,000 | 65 | 1,080 |
| 2002-08-02 | 211,000 | 215,000 | 210,000 | 215,000 | 75 | 1,075 |
| 2002-08-01 | 214,000 | 216,000 | 211,000 | 212,000 | 92 | 1,060 |
| 2002-07-31 | 222,000 | 222,000 | 215,000 | 218,000 | 55 | 1,090 |
| 2002-07-30 | 221,000 | 225,000 | 215,000 | 218,000 | 98 | 1,090 |
| 2002-07-29 | 224,000 | 225,000 | 215,000 | 219,000 | 68 | 1,095 |
| 2002-07-26 | 231,000 | 235,000 | 218,000 | 220,000 | 106 | 1,100 |
| 2002-07-25 | 232,000 | 239,000 | 224,000 | 226,000 | 108 | 1,130 |
| 2002-07-24 | 250,000 | 250,000 | 225,000 | 225,000 | 193 | 1,125 |
| 2002-07-23 | 215,000 | 241,000 | 215,000 | 235,000 | 136 | 1,175 |
| 2002-07-22 | 219,000 | 226,000 | 210,000 | 217,000 | 169 | 1,085 |
| 2002-07-19 | 236,000 | 240,000 | 226,000 | 230,000 | 212 | 1,150 |
| 2002-07-18 | 260,000 | 265,000 | 236,000 | 242,000 | 290 | 1,210 |
| 2002-07-17 | 279,000 | 279,000 | 251,000 | 255,000 | 443 | 1,275 |
| 2002-07-16 | 281,000 | 298,000 | 273,000 | 278,000 | 987 | 1,390 |
| 2002-07-15 | 252,000 | 273,000 | 250,000 | 269,000 | 439 | 1,345 |
| 2002-07-12 | 271,000 | 293,000 | 250,000 | 256,000 | 1,551 | 1,280 |
| 2002-07-11 | 231,000 | 267,000 | 230,000 | 267,000 | 1,410 | 1,335 |
| 2002-07-10 | 217,000 | 239,000 | 211,000 | 227,000 | 396 | 1,135 |
| 2002-07-09 | 215,000 | 218,000 | 208,000 | 211,000 | 123 | 1,055 |
| 2002-07-08 | 222,000 | 226,000 | 214,000 | 215,000 | 190 | 1,075 |
| 2002-07-05 | 215,000 | 225,000 | 213,000 | 216,000 | 180 | 1,080 |
| 2002-07-04 | 233,000 | 233,000 | 214,000 | 218,000 | 216 | 1,090 |
| 2002-07-03 | 227,000 | 229,000 | 222,000 | 227,000 | 170 | 1,135 |
| 2002-07-02 | 220,000 | 232,000 | 218,000 | 228,000 | 219 | 1,140 |
| 2002-07-01 | 234,000 | 234,000 | 217,000 | 224,000 | 528 | 1,120 |
| 2002-06-28 | 225,000 | 243,000 | 218,000 | 243,000 | 768 | 1,215 |
| 2002-06-27 | 214,000 | 216,000 | 206,000 | 214,000 | 157 | 1,070 |
| 2002-06-26 | 228,000 | 228,000 | 215,000 | 218,000 | 168 | 1,090 |
| 2002-06-25 | 238,000 | 240,000 | 228,000 | 233,000 | 146 | 1,165 |
| 2002-06-24 | 231,000 | 235,000 | 223,000 | 234,000 | 90 | 1,170 |
| 2002-06-21 | 237,000 | 253,000 | 225,000 | 241,000 | 327 | 1,205 |
| 2002-06-20 | 255,000 | 255,000 | 235,000 | 240,000 | 233 | 1,200 |
| 2002-06-19 | 263,000 | 273,000 | 256,000 | 259,000 | 304 | 1,295 |
| 2002-06-18 | 254,000 | 284,000 | 251,000 | 255,000 | 762 | 1,275 |
| 2002-06-17 | 258,000 | 258,000 | 258,000 | 258,000 | 29 | 1,290 |
| 2002-06-14 | 305,000 | 305,000 | 295,000 | 298,000 | 181 | 1,490 |
| 2002-06-13 | 307,000 | 314,000 | 305,000 | 310,000 | 161 | 1,550 |
| 2002-06-12 | 320,000 | 320,000 | 305,000 | 309,000 | 120 | 1,545 |
| 2002-06-11 | 318,000 | 320,000 | 310,000 | 320,000 | 131 | 1,600 |
| 2002-06-10 | 323,000 | 323,000 | 311,000 | 318,000 | 38 | 1,590 |
| 2002-06-07 | 326,000 | 326,000 | 320,000 | 323,000 | 47 | 1,615 |
| 2002-06-06 | 331,000 | 331,000 | 322,000 | 325,000 | 50 | 1,625 |
| 2002-06-05 | 331,000 | 335,000 | 330,000 | 331,000 | 52 | 1,655 |
| 2002-06-04 | 340,000 | 340,000 | 331,000 | 331,000 | 101 | 1,655 |
| 2002-06-03 | 349,000 | 349,000 | 340,000 | 342,000 | 63 | 1,710 |
| 2002-05-31 | 350,000 | 355,000 | 345,000 | 350,000 | 61 | 1,750 |
| 2002-05-30 | 351,000 | 352,000 | 344,000 | 350,000 | 80 | 1,750 |
| 2002-05-29 | 364,000 | 364,000 | 348,000 | 354,000 | 103 | 1,770 |
| 2002-05-28 | 336,000 | 370,000 | 336,000 | 365,000 | 199 | 1,825 |
| 2002-05-27 | 343,000 | 355,000 | 336,000 | 338,000 | 292 | 1,690 |
| 2002-05-24 | 385,000 | 385,000 | 361,000 | 363,000 | 189 | 1,815 |
| 2002-05-23 | 378,000 | 387,000 | 378,000 | 385,000 | 196 | 1,925 |
| 2002-05-22 | 401,000 | 408,000 | 398,000 | 408,000 | 68 | 2,040 |
| 2002-05-21 | 414,000 | 414,000 | 400,000 | 411,000 | 52 | 2,055 |
| 2002-05-20 | 420,000 | 432,000 | 410,000 | 417,000 | 92 | 2,085 |
| 2002-05-17 | 390,000 | 428,000 | 390,000 | 420,000 | 159 | 2,100 |
| 2002-05-16 | 390,000 | 394,000 | 382,000 | 389,000 | 47 | 1,945 |
| 2002-05-15 | 400,000 | 400,000 | 385,000 | 394,000 | 63 | 1,970 |
| 2002-05-14 | 402,000 | 402,000 | 390,000 | 390,000 | 56 | 1,950 |
| 2002-05-13 | 405,000 | 412,000 | 396,000 | 398,000 | 32 | 1,990 |
| 2002-05-10 | 426,000 | 426,000 | 405,000 | 405,000 | 53 | 2,025 |
| 2002-05-09 | 396,000 | 440,000 | 396,000 | 416,000 | 109 | 2,080 |
| 2002-05-08 | 396,000 | 399,000 | 391,000 | 394,000 | 119 | 1,970 |
| 2002-05-07 | 409,000 | 410,000 | 391,000 | 399,000 | 52 | 1,995 |
| 2002-05-02 | 418,000 | 418,000 | 405,000 | 410,000 | 131 | 2,050 |
| 2002-05-01 | 420,000 | 430,000 | 419,000 | 421,000 | 70 | 2,105 |
| 2002-04-30 | 440,000 | 440,000 | 419,000 | 420,000 | 80 | 2,100 |
| 2002-04-26 | 448,000 | 448,000 | 435,000 | 440,000 | 84 | 2,200 |
| 2002-04-25 | 435,000 | 435,000 | 420,000 | 428,000 | 57 | 2,140 |
| 2002-04-24 | 440,000 | 443,000 | 428,000 | 435,000 | 148 | 2,175 |
| 2002-04-23 | 444,000 | 447,000 | 415,000 | 420,000 | 209 | 2,100 |
| 2002-04-22 | 418,000 | 455,000 | 411,000 | 445,000 | 118 | 2,225 |
| 2002-04-19 | 439,000 | 439,000 | 420,000 | 420,000 | 90 | 2,100 |
| 2002-04-18 | 439,000 | 449,000 | 416,000 | 440,000 | 161 | 2,200 |
| 2002-04-17 | 460,000 | 460,000 | 440,000 | 444,000 | 114 | 2,220 |
| 2002-04-16 | 465,000 | 465,000 | 444,000 | 460,000 | 137 | 2,300 |
| 2002-04-15 | 500,000 | 504,000 | 461,000 | 465,000 | 140 | 2,325 |
| 2002-04-12 | 485,000 | 508,000 | 475,000 | 480,000 | 182 | 2,400 |
| 2002-04-11 | 460,000 | 515,000 | 460,000 | 510,000 | 440 | 2,550 |
| 2002-04-10 | 480,000 | 480,000 | 451,000 | 465,000 | 342 | 2,325 |
| 2002-04-09 | 515,000 | 540,000 | 485,000 | 487,000 | 743 | 2,435 |
| 2002-04-08 | 499,000 | 505,000 | 480,000 | 505,000 | 921 | 2,525 |
| 2002-04-05 | 440,000 | 449,000 | 431,000 | 449,000 | 217 | 2,245 |
| 2002-04-04 | 410,000 | 423,000 | 403,000 | 405,000 | 216 | 2,025 |
| 2002-04-03 | 427,000 | 449,000 | 422,000 | 428,000 | 503 | 2,140 |
| 2002-04-02 | 400,000 | 430,000 | 382,000 | 422,000 | 554 | 2,110 |
| 2002-04-01 | 333,000 | 381,000 | 316,000 | 381,000 | 368 | 1,905 |
| 2002-03-29 | 332,000 | 337,000 | 305,000 | 331,000 | 294 | 1,655 |
| 2002-03-28 | 352,000 | 352,000 | 335,000 | 337,000 | 106 | 1,685 |
| 2002-03-27 | 358,000 | 360,000 | 351,000 | 352,000 | 91 | 1,760 |
| 2002-03-26 | 373,000 | 385,000 | 370,000 | 377,000 | 88 | 1,885 |
| 2002-03-25 | 350,000 | 374,000 | 332,000 | 369,000 | 200 | 1,845 |
| 2002-03-22 | 390,000 | 390,000 | 353,000 | 365,000 | 232 | 1,825 |
| 2002-03-20 | 402,000 | 407,000 | 390,000 | 394,000 | 140 | 1,970 |
| 2002-03-19 | 408,000 | 411,000 | 400,000 | 402,000 | 142 | 2,010 |
| 2002-03-18 | 415,000 | 418,000 | 403,000 | 408,000 | 60 | 2,040 |
| 2002-03-15 | 414,000 | 414,000 | 405,000 | 410,000 | 101 | 2,050 |
| 2002-03-14 | 416,000 | 420,000 | 408,000 | 415,000 | 88 | 2,075 |
| 2002-03-13 | 420,000 | 430,000 | 410,000 | 415,000 | 175 | 2,075 |
| 2002-03-12 | 416,000 | 420,000 | 410,000 | 413,000 | 99 | 2,065 |
| 2002-03-11 | 404,000 | 420,000 | 404,000 | 416,000 | 184 | 2,080 |
| 2002-03-08 | 438,000 | 438,000 | 422,000 | 424,000 | 148 | 2,120 |
| 2002-03-07 | 433,000 | 460,000 | 421,000 | 435,000 | 364 | 2,175 |
| 2002-03-06 | 459,000 | 483,000 | 433,000 | 435,000 | 460 | 2,175 |
| 2002-03-05 | 400,000 | 449,000 | 400,000 | 449,000 | 482 | 2,245 |
| 2002-03-04 | 407,000 | 410,000 | 391,000 | 399,000 | 257 | 1,995 |
| 2002-03-01 | 402,000 | 415,000 | 402,000 | 412,000 | 157 | 2,060 |
| 2002-02-28 | 422,000 | 425,000 | 399,000 | 420,000 | 207 | 2,100 |
| 2002-02-27 | 437,000 | 437,000 | 422,000 | 425,000 | 127 | 2,125 |
| 2002-02-26 | 447,000 | 457,000 | 430,000 | 440,000 | 101 | 2,200 |
| 2002-02-25 | 461,000 | 465,000 | 448,000 | 448,000 | 127 | 2,240 |
| 2002-02-22 | 473,000 | 479,000 | 457,000 | 469,000 | 109 | 2,345 |
| 2002-02-21 | 498,000 | 499,000 | 470,000 | 473,000 | 157 | 2,365 |
| 2002-02-20 | 440,000 | 499,000 | 430,000 | 499,000 | 261 | 2,495 |
| 2002-02-19 | 475,000 | 475,000 | 440,000 | 460,000 | 388 | 2,300 |
| 2002-02-18 | 510,000 | 516,000 | 495,000 | 500,000 | 286 | 2,500 |
| 2002-02-15 | 548,000 | 565,000 | 530,000 | 540,000 | 284 | 2,700 |
| 2002-02-14 | 611,000 | 617,000 | 575,000 | 588,000 | 269 | 2,940 |
| 2002-02-13 | 522,000 | 618,000 | 520,000 | 581,000 | 426 | 2,905 |
| 2002-02-12 | 539,000 | 539,000 | 520,000 | 522,000 | 116 | 2,610 |
| 2002-02-08 | 545,000 | 545,000 | 520,000 | 522,000 | 198 | 2,610 |
| 2002-02-07 | 555,000 | 560,000 | 530,000 | 548,000 | 145 | 2,740 |
| 2002-02-06 | 560,000 | 575,000 | 553,000 | 556,000 | 104 | 2,780 |
| 2002-02-05 | 570,000 | 600,000 | 555,000 | 570,000 | 236 | 2,850 |
| 2002-02-04 | 594,000 | 600,000 | 556,000 | 568,000 | 153 | 2,840 |
| 2002-02-01 | 590,000 | 612,000 | 581,000 | 585,000 | 219 | 2,925 |
| 2002-01-31 | 601,000 | 614,000 | 590,000 | 600,000 | 123 | 3,000 |
| 2002-01-30 | 630,000 | 630,000 | 580,000 | 596,000 | 279 | 2,980 |
| 2002-01-29 | 562,000 | 634,000 | 556,000 | 620,000 | 396 | 3,100 |
| 2002-01-28 | 570,000 | 575,000 | 548,000 | 555,000 | 212 | 2,775 |
| 2002-01-25 | 585,000 | 595,000 | 571,000 | 578,000 | 208 | 2,890 |
| 2002-01-24 | 625,000 | 625,000 | 591,000 | 595,000 | 167 | 2,975 |
| 2002-01-23 | 580,000 | 616,000 | 570,000 | 595,000 | 288 | 2,975 |
| 2002-01-22 | 629,000 | 630,000 | 585,000 | 586,000 | 361 | 2,930 |
| 2002-01-21 | 637,000 | 669,000 | 630,000 | 640,000 | 364 | 3,200 |
| 2002-01-18 | 620,000 | 645,000 | 560,000 | 635,000 | 763 | 3,175 |
| 2002-01-17 | 659,000 | 682,000 | 615,000 | 626,000 | 552 | 3,130 |
| 2002-01-16 | 690,000 | 697,000 | 654,000 | 669,000 | 625 | 3,345 |
| 2002-01-15 | 650,000 | 743,000 | 642,000 | 651,000 | 996 | 3,255 |
| 2002-01-11 | 673,000 | 742,000 | 655,000 | 675,000 | 1,814 | 3,375 |
| 2002-01-10 | 593,000 | 643,000 | 575,000 | 643,000 | 1,640 | 3,215 |
| 2002-01-09 | 503,000 | 543,000 | 500,000 | 543,000 | 760 | 2,715 |
| 2002-01-08 | 433,000 | 500,000 | 412,000 | 493,000 | 812 | 2,465 |
| 2002-01-07 | 470,000 | 475,000 | 451,000 | 458,000 | 438 | 2,290 |
| 2002-01-04 | 514,000 | 514,000 | 480,000 | 480,000 | 135 | 2,400 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株