4320 (株)CE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 | 173,000 | 188,000 | 173,000 | 180,000 | 64 | 450 |
| 2002-12-27 | 157,000 | 158,000 | 157,000 | 158,000 | 8 | 395 |
| 2002-12-26 | 150,000 | 153,000 | 146,000 | 151,000 | 16 | 377.50 |
| 2002-12-25 | 148,000 | 150,000 | 145,000 | 150,000 | 14 | 375 |
| 2002-12-24 | 149,000 | 152,000 | 148,000 | 151,000 | 35 | 377.50 |
| 2002-12-20 | 144,000 | 155,000 | 144,000 | 152,000 | 10 | 380 |
| 2002-12-19 | 146,000 | 146,000 | 143,000 | 143,000 | 20 | 357.50 |
| 2002-12-18 | 151,000 | 151,000 | 145,000 | 150,000 | 15 | 375 |
| 2002-12-17 | 158,000 | 158,000 | 150,000 | 150,000 | 26 | 375 |
| 2002-12-16 | 161,000 | 161,000 | 157,000 | 157,000 | 67 | 392.50 |
| 2002-12-13 | 164,000 | 164,000 | 160,000 | 161,000 | 9 | 402.50 |
| 2002-12-12 | 165,000 | 165,000 | 164,000 | 164,000 | 6 | 410 |
| 2002-12-11 | 165,000 | 165,000 | 163,000 | 163,000 | 9 | 407.50 |
| 2002-12-10 | 165,000 | 165,000 | 160,000 | 165,000 | 16 | 412.50 |
| 2002-12-09 | 163,000 | 163,000 | 162,000 | 163,000 | 28 | 407.50 |
| 2002-12-06 | 160,000 | 161,000 | 160,000 | 161,000 | 26 | 402.50 |
| 2002-12-05 | 150,000 | 156,000 | 147,000 | 156,000 | 20 | 390 |
| 2002-12-04 | 155,000 | 155,000 | 148,000 | 148,000 | 9 | 370 |
| 2002-12-03 | 158,000 | 158,000 | 155,000 | 158,000 | 19 | 395 |
| 2002-12-02 | 160,000 | 161,000 | 150,000 | 158,000 | 25 | 395 |
| 2002-11-29 | 152,000 | 159,000 | 150,000 | 158,000 | 29 | 395 |
| 2002-11-28 | 146,000 | 150,000 | 145,000 | 146,000 | 43 | 365 |
| 2002-11-27 | 144,000 | 145,000 | 141,000 | 141,000 | 23 | 352.50 |
| 2002-11-26 | 151,000 | 151,000 | 144,000 | 144,000 | 19 | 360 |
| 2002-11-25 | 144,000 | 150,000 | 144,000 | 149,000 | 33 | 372.50 |
| 2002-11-22 | 145,000 | 149,000 | 141,000 | 144,000 | 26 | 360 |
| 2002-11-21 | 155,000 | 160,000 | 154,000 | 155,000 | 11 | 387.50 |
| 2002-11-20 | 150,000 | 150,000 | 150,000 | 150,000 | 7 | 375 |
| 2002-11-19 | 154,000 | 154,000 | 143,000 | 144,000 | 16 | 360 |
| 2002-11-18 | 168,000 | 168,000 | 154,000 | 154,000 | 7 | 385 |
| 2002-11-15 | 156,000 | 171,000 | 156,000 | 170,000 | 14 | 425 |
| 2002-11-14 | 150,000 | 151,000 | 150,000 | 151,000 | 5 | 377.50 |
| 2002-11-13 | 151,000 | 151,000 | 150,000 | 150,000 | 6 | 375 |
| 2002-11-12 | 158,000 | 158,000 | 145,000 | 150,000 | 7 | 375 |
| 2002-11-11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 400 |
| 2002-11-08 | 160,000 | 161,000 | 157,000 | 161,000 | 11 | 402.50 |
| 2002-11-07 | 172,000 | 172,000 | 170,000 | 170,000 | 13 | 425 |
| 2002-11-06 | 179,000 | 179,000 | 174,000 | 174,000 | 5 | 435 |
| 2002-11-05 | 183,000 | 183,000 | 179,000 | 179,000 | 4 | 447.50 |
| 2002-11-01 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 452.50 |
| 2002-10-31 | 184,000 | 184,000 | 180,000 | 181,000 | 13 | 452.50 |
| 2002-10-30 | 165,000 | 183,000 | 165,000 | 183,000 | 15 | 457.50 |
| 2002-10-29 | 172,000 | 172,000 | 168,000 | 168,000 | 4 | 420 |
| 2002-10-28 | 178,000 | 178,000 | 171,000 | 171,000 | 5 | 427.50 |
| 2002-10-25 | 175,000 | 181,000 | 170,000 | 178,000 | 10 | 445 |
| 2002-10-24 | 171,000 | 171,000 | 171,000 | 171,000 | 2 | 427.50 |
| 2002-10-23 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 437.50 |
| 2002-10-22 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 437.50 |
| 2002-10-21 | 180,000 | 180,000 | 176,000 | 176,000 | 6 | 440 |
| 2002-10-18 | 187,000 | 187,000 | 180,000 | 183,000 | 4 | 457.50 |
| 2002-10-17 | 177,000 | 178,000 | 172,000 | 178,000 | 7 | 445 |
| 2002-10-16 | 180,000 | 188,000 | 179,000 | 180,000 | 9 | 450 |
| 2002-10-15 | 160,000 | 180,000 | 160,000 | 180,000 | 7 | 450 |
| 2002-10-11 | 159,000 | 160,000 | 159,000 | 160,000 | 2 | 400 |
| 2002-10-10 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 345 |
| 2002-10-09 | 154,000 | 154,000 | 150,000 | 151,000 | 9 | 377.50 |
| 2002-10-08 | 149,000 | 150,000 | 144,000 | 149,000 | 13 | 372.50 |
| 2002-10-07 | 159,000 | 159,000 | 148,000 | 149,000 | 15 | 372.50 |
| 2002-10-04 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 405 |
| 2002-10-03 | 170,000 | 170,000 | 168,000 | 169,000 | 9 | 422.50 |
| 2002-10-02 | 176,000 | 179,000 | 170,000 | 170,000 | 21 | 425 |
| 2002-10-01 | 178,000 | 178,000 | 173,000 | 174,000 | 14 | 435 |
| 2002-09-30 | 181,000 | 189,000 | 178,000 | 178,000 | 15 | 445 |
| 2002-09-27 | 192,000 | 192,000 | 190,000 | 191,000 | 12 | 477.50 |
| 2002-09-26 | 183,000 | 190,000 | 183,000 | 190,000 | 4 | 475 |
| 2002-09-25 | 182,000 | 182,000 | 182,000 | 182,000 | 7 | 455 |
| 2002-09-24 | 376,000 | 377,000 | 360,000 | 363,000 | 31 | 453.75 |
| 2002-09-20 | 375,000 | 385,000 | 375,000 | 380,000 | 24 | 475 |
| 2002-09-19 | 385,000 | 390,000 | 379,000 | 379,000 | 25 | 473.75 |
| 2002-09-18 | 386,000 | 387,000 | 379,000 | 380,000 | 35 | 475 |
| 2002-09-17 | 384,000 | 401,000 | 384,000 | 387,000 | 32 | 483.75 |
| 2002-09-13 | 398,000 | 400,000 | 387,000 | 388,000 | 23 | 485 |
| 2002-09-12 | 409,000 | 409,000 | 399,000 | 408,000 | 24 | 510 |
| 2002-09-11 | 398,000 | 414,000 | 398,000 | 414,000 | 12 | 517.50 |
| 2002-09-10 | 417,000 | 417,000 | 398,000 | 398,000 | 27 | 497.50 |
| 2002-09-09 | 433,000 | 455,000 | 411,000 | 417,000 | 88 | 521.25 |
| 2002-09-06 | 390,000 | 440,000 | 390,000 | 438,000 | 195 | 547.50 |
| 2002-09-05 | 378,000 | 390,000 | 375,000 | 390,000 | 15 | 487.50 |
| 2002-09-04 | 391,000 | 391,000 | 370,000 | 378,000 | 28 | 472.50 |
| 2002-09-03 | 420,000 | 420,000 | 400,000 | 401,000 | 23 | 501.25 |
| 2002-09-02 | 415,000 | 419,000 | 415,000 | 419,000 | 8 | 523.75 |
| 2002-08-30 | 420,000 | 421,000 | 417,000 | 417,000 | 13 | 521.25 |
| 2002-08-29 | 425,000 | 425,000 | 420,000 | 421,000 | 8 | 526.25 |
| 2002-08-28 | 421,000 | 430,000 | 420,000 | 430,000 | 10 | 537.50 |
| 2002-08-27 | 430,000 | 430,000 | 420,000 | 420,000 | 5 | 525 |
| 2002-08-26 | 426,000 | 426,000 | 425,000 | 425,000 | 21 | 531.25 |
| 2002-08-23 | 432,000 | 432,000 | 430,000 | 430,000 | 15 | 537.50 |
| 2002-08-22 | 435,000 | 436,000 | 435,000 | 435,000 | 6 | 543.75 |
| 2002-08-21 | 436,000 | 444,000 | 436,000 | 444,000 | 3 | 555 |
| 2002-08-20 | 450,000 | 450,000 | 442,000 | 442,000 | 6 | 552.50 |
| 2002-08-19 | 453,000 | 453,000 | 450,000 | 450,000 | 7 | 562.50 |
| 2002-08-16 | 452,000 | 456,000 | 452,000 | 456,000 | 14 | 570 |
| 2002-08-15 | 453,000 | 455,000 | 450,000 | 454,000 | 33 | 567.50 |
| 2002-08-14 | 450,000 | 453,000 | 444,000 | 453,000 | 19 | 566.25 |
| 2002-08-13 | 432,000 | 457,000 | 432,000 | 453,000 | 47 | 566.25 |
| 2002-08-12 | 425,000 | 431,000 | 425,000 | 430,000 | 20 | 537.50 |
| 2002-08-09 | 435,000 | 435,000 | 424,000 | 424,000 | 24 | 530 |
| 2002-08-08 | 420,000 | 429,000 | 420,000 | 429,000 | 12 | 536.25 |
| 2002-08-07 | 415,000 | 422,000 | 410,000 | 422,000 | 19 | 527.50 |
| 2002-08-06 | 415,000 | 415,000 | 401,000 | 406,000 | 18 | 507.50 |
| 2002-08-05 | 420,000 | 420,000 | 413,000 | 414,000 | 12 | 517.50 |
| 2002-08-02 | 410,000 | 420,000 | 410,000 | 420,000 | 19 | 525 |
| 2002-08-01 | 410,000 | 420,000 | 410,000 | 410,000 | 27 | 512.50 |
| 2002-07-31 | 421,000 | 421,000 | 415,000 | 415,000 | 10 | 518.75 |
| 2002-07-30 | 441,000 | 441,000 | 425,000 | 425,000 | 13 | 531.25 |
| 2002-07-29 | 439,000 | 439,000 | 430,000 | 430,000 | 18 | 537.50 |
| 2002-07-26 | 442,000 | 442,000 | 426,000 | 430,000 | 16 | 537.50 |
| 2002-07-25 | 422,000 | 442,000 | 422,000 | 442,000 | 17 | 552.50 |
| 2002-07-24 | 427,000 | 430,000 | 420,000 | 420,000 | 32 | 525 |
| 2002-07-23 | 440,000 | 443,000 | 430,000 | 440,000 | 18 | 550 |
| 2002-07-22 | 460,000 | 460,000 | 440,000 | 443,000 | 29 | 553.75 |
| 2002-07-19 | 468,000 | 489,000 | 461,000 | 465,000 | 149 | 581.25 |
| 2002-07-18 | 463,000 | 463,000 | 462,000 | 463,000 | 222 | 578.75 |
| 2002-07-17 | 440,000 | 440,000 | 403,000 | 413,000 | 27 | 516.25 |
| 2002-07-16 | 445,000 | 445,000 | 440,000 | 440,000 | 10 | 550 |
| 2002-07-15 | 443,000 | 443,000 | 441,000 | 442,000 | 6 | 552.50 |
| 2002-07-12 | 435,000 | 440,000 | 430,000 | 440,000 | 16 | 550 |
| 2002-07-11 | 421,000 | 430,000 | 421,000 | 430,000 | 3 | 537.50 |
| 2002-07-10 | 425,000 | 430,000 | 420,000 | 430,000 | 21 | 537.50 |
| 2002-07-09 | 435,000 | 435,000 | 420,000 | 430,000 | 27 | 537.50 |
| 2002-07-08 | 420,000 | 430,000 | 420,000 | 430,000 | 35 | 537.50 |
| 2002-07-05 | 400,000 | 410,000 | 400,000 | 410,000 | 19 | 512.50 |
| 2002-07-04 | 400,000 | 400,000 | 400,000 | 400,000 | 5 | 500 |
| 2002-07-03 | 411,000 | 411,000 | 400,000 | 400,000 | 6 | 500 |
| 2002-07-02 | 415,000 | 415,000 | 410,000 | 410,000 | 6 | 512.50 |
| 2002-07-01 | 420,000 | 420,000 | 415,000 | 415,000 | 8 | 518.75 |
| 2002-06-28 | 401,000 | 410,000 | 400,000 | 400,000 | 18 | 500 |
| 2002-06-27 | 397,000 | 400,000 | 393,000 | 400,000 | 17 | 500 |
| 2002-06-26 | 400,000 | 400,000 | 393,000 | 393,000 | 9 | 491.25 |
| 2002-06-25 | 400,000 | 400,000 | 395,000 | 400,000 | 13 | 500 |
| 2002-06-24 | 400,000 | 400,000 | 395,000 | 400,000 | 12 | 500 |
| 2002-06-21 | 420,000 | 420,000 | 411,000 | 420,000 | 10 | 525 |
| 2002-06-20 | 430,000 | 432,000 | 425,000 | 425,000 | 18 | 531.25 |
| 2002-06-19 | 433,000 | 433,000 | 431,000 | 431,000 | 46 | 538.75 |
| 2002-06-18 | 434,000 | 435,000 | 433,000 | 435,000 | 41 | 543.75 |
| 2002-06-17 | 436,000 | 436,000 | 431,000 | 433,000 | 30 | 541.25 |
| 2002-06-14 | 438,000 | 438,000 | 430,000 | 436,000 | 31 | 545 |
| 2002-06-13 | 437,000 | 440,000 | 432,000 | 435,000 | 19 | 543.75 |
| 2002-06-12 | 440,000 | 440,000 | 437,000 | 439,000 | 15 | 548.75 |
| 2002-06-11 | 443,000 | 445,000 | 440,000 | 440,000 | 18 | 550 |
| 2002-06-10 | 443,000 | 445,000 | 435,000 | 435,000 | 23 | 543.75 |
| 2002-06-07 | 445,000 | 445,000 | 440,000 | 440,000 | 25 | 550 |
| 2002-06-06 | 448,000 | 448,000 | 440,000 | 440,000 | 19 | 550 |
| 2002-06-05 | 440,000 | 448,000 | 440,000 | 445,000 | 16 | 556.25 |
| 2002-06-04 | 452,000 | 452,000 | 441,000 | 441,000 | 24 | 551.25 |
| 2002-06-03 | 450,000 | 453,000 | 432,000 | 453,000 | 49 | 566.25 |
| 2002-05-31 | 435,000 | 443,000 | 435,000 | 435,000 | 32 | 543.75 |
| 2002-05-30 | 454,000 | 455,000 | 438,000 | 445,000 | 29 | 556.25 |
| 2002-05-29 | 438,000 | 455,000 | 435,000 | 455,000 | 20 | 568.75 |
| 2002-05-28 | 440,000 | 440,000 | 435,000 | 438,000 | 24 | 547.50 |
| 2002-05-27 | 468,000 | 468,000 | 450,000 | 455,000 | 34 | 568.75 |
| 2002-05-24 | 474,000 | 474,000 | 467,000 | 468,000 | 31 | 585 |
| 2002-05-23 | 470,000 | 470,000 | 465,000 | 467,000 | 59 | 583.75 |
| 2002-05-22 | 436,000 | 471,000 | 436,000 | 465,000 | 76 | 581.25 |
| 2002-05-21 | 440,000 | 440,000 | 435,000 | 435,000 | 29 | 543.75 |
| 2002-05-20 | 460,000 | 460,000 | 436,000 | 440,000 | 50 | 550 |
| 2002-05-17 | 460,000 | 460,000 | 435,000 | 450,000 | 72 | 562.50 |
| 2002-05-16 | 470,000 | 470,000 | 470,000 | 470,000 | 8 | 587.50 |
| 2002-05-15 | 482,000 | 482,000 | 470,000 | 477,000 | 12 | 596.25 |
| 2002-05-14 | 480,000 | 483,000 | 475,000 | 483,000 | 9 | 603.75 |
| 2002-05-13 | 487,000 | 490,000 | 475,000 | 475,000 | 18 | 593.75 |
| 2002-05-10 | 485,000 | 485,000 | 470,000 | 482,000 | 25 | 602.50 |
| 2002-05-09 | 479,000 | 490,000 | 475,000 | 490,000 | 33 | 612.50 |
| 2002-05-08 | 485,000 | 485,000 | 475,000 | 475,000 | 14 | 593.75 |
| 2002-05-07 | 485,000 | 485,000 | 480,000 | 483,000 | 15 | 603.75 |
| 2002-05-02 | 497,000 | 498,000 | 486,000 | 486,000 | 35 | 607.50 |
| 2002-05-01 | 491,000 | 510,000 | 485,000 | 500,000 | 46 | 625 |
| 2002-04-30 | 495,000 | 510,000 | 488,000 | 500,000 | 16 | 625 |
| 2002-04-26 | 490,000 | 500,000 | 488,000 | 492,000 | 24 | 615 |
| 2002-04-25 | 500,000 | 514,000 | 500,000 | 505,000 | 14 | 631.25 |
| 2002-04-24 | 506,000 | 510,000 | 487,000 | 496,000 | 31 | 620 |
| 2002-04-23 | 516,000 | 518,000 | 509,000 | 510,000 | 28 | 637.50 |
| 2002-04-22 | 524,000 | 524,000 | 509,000 | 519,000 | 7 | 648.75 |
| 2002-04-19 | 516,000 | 516,000 | 507,000 | 509,000 | 7 | 636.25 |
| 2002-04-18 | 525,000 | 530,000 | 515,000 | 515,000 | 15 | 643.75 |
| 2002-04-17 | 510,000 | 519,000 | 506,000 | 515,000 | 14 | 643.75 |
| 2002-04-16 | 507,000 | 510,000 | 505,000 | 510,000 | 14 | 637.50 |
| 2002-04-15 | 508,000 | 510,000 | 506,000 | 507,000 | 13 | 633.75 |
| 2002-04-12 | 507,000 | 511,000 | 506,000 | 507,000 | 33 | 633.75 |
| 2002-04-11 | 520,000 | 520,000 | 506,000 | 507,000 | 12 | 633.75 |
| 2002-04-10 | 520,000 | 520,000 | 503,000 | 503,000 | 22 | 628.75 |
| 2002-04-09 | 525,000 | 525,000 | 520,000 | 520,000 | 16 | 650 |
| 2002-04-08 | 526,000 | 530,000 | 521,000 | 525,000 | 23 | 656.25 |
| 2002-04-05 | 522,000 | 525,000 | 520,000 | 525,000 | 14 | 656.25 |
| 2002-04-04 | 521,000 | 530,000 | 521,000 | 521,000 | 8 | 651.25 |
| 2002-04-03 | 535,000 | 536,000 | 515,000 | 520,000 | 24 | 650 |
| 2002-04-02 | 525,000 | 545,000 | 522,000 | 535,000 | 13 | 668.75 |
| 2002-04-01 | 515,000 | 535,000 | 515,000 | 520,000 | 24 | 650 |
| 2002-03-29 | 535,000 | 545,000 | 535,000 | 535,000 | 12 | 668.75 |
| 2002-03-28 | 525,000 | 535,000 | 525,000 | 535,000 | 14 | 668.75 |
| 2002-03-27 | 549,000 | 549,000 | 522,000 | 530,000 | 12 | 662.50 |
| 2002-03-26 | 568,000 | 568,000 | 530,000 | 530,000 | 21 | 662.50 |
| 2002-03-25 | 560,000 | 570,000 | 550,000 | 551,000 | 35 | 688.75 |
| 2002-03-22 | 540,000 | 568,000 | 540,000 | 561,000 | 32 | 701.25 |
| 2002-03-20 | 531,000 | 531,000 | 520,000 | 520,000 | 22 | 650 |
| 2002-03-19 | 545,000 | 545,000 | 520,000 | 530,000 | 16 | 662.50 |
| 2002-03-18 | 529,000 | 538,000 | 527,000 | 530,000 | 30 | 662.50 |
| 2002-03-15 | 525,000 | 535,000 | 525,000 | 525,000 | 13 | 656.25 |
| 2002-03-14 | 525,000 | 526,000 | 520,000 | 526,000 | 10 | 657.50 |
| 2002-03-13 | 535,000 | 535,000 | 526,000 | 526,000 | 18 | 657.50 |
| 2002-03-12 | 536,000 | 538,000 | 535,000 | 535,000 | 31 | 668.75 |
| 2002-03-11 | 560,000 | 560,000 | 533,000 | 533,000 | 16 | 666.25 |
| 2002-03-08 | 569,000 | 580,000 | 538,000 | 540,000 | 43 | 675 |
| 2002-03-07 | 523,000 | 563,000 | 523,000 | 550,000 | 29 | 687.50 |
| 2002-03-06 | 530,000 | 530,000 | 511,000 | 522,000 | 14 | 652.50 |
| 2002-03-05 | 541,000 | 550,000 | 533,000 | 533,000 | 15 | 666.25 |
| 2002-03-04 | 585,000 | 585,000 | 550,000 | 550,000 | 14 | 687.50 |
| 2002-03-01 | 540,000 | 560,000 | 537,000 | 555,000 | 16 | 693.75 |
| 2002-02-28 | 520,000 | 540,000 | 511,000 | 540,000 | 8 | 675 |
| 2002-02-27 | 531,000 | 531,000 | 500,000 | 510,000 | 23 | 637.50 |
| 2002-02-26 | 550,000 | 550,000 | 535,000 | 535,000 | 14 | 668.75 |
| 2002-02-25 | 547,000 | 547,000 | 542,000 | 547,000 | 4 | 683.75 |
| 2002-02-22 | 559,000 | 559,000 | 537,000 | 557,000 | 9 | 696.25 |
| 2002-02-21 | 560,000 | 575,000 | 560,000 | 568,000 | 9 | 710 |
| 2002-02-20 | 527,000 | 545,000 | 527,000 | 545,000 | 17 | 681.25 |
| 2002-02-19 | 586,000 | 588,000 | 526,000 | 526,000 | 38 | 657.50 |
| 2002-02-18 | 577,000 | 581,000 | 576,000 | 576,000 | 12 | 720 |
| 2002-02-15 | 586,000 | 600,000 | 572,000 | 572,000 | 30 | 715 |
| 2002-02-14 | 583,000 | 609,000 | 583,000 | 585,000 | 14 | 731.25 |
| 2002-02-13 | 600,000 | 610,000 | 585,000 | 585,000 | 10 | 731.25 |
| 2002-02-12 | 619,000 | 619,000 | 598,000 | 610,000 | 20 | 762.50 |
| 2002-02-08 | 569,000 | 605,000 | 565,000 | 593,000 | 32 | 741.25 |
| 2002-02-07 | 590,000 | 590,000 | 580,000 | 581,000 | 19 | 726.25 |
| 2002-02-06 | 611,000 | 611,000 | 587,000 | 590,000 | 24 | 737.50 |
| 2002-02-05 | 614,000 | 614,000 | 600,000 | 601,000 | 25 | 751.25 |
| 2002-02-04 | 611,000 | 620,000 | 603,000 | 620,000 | 35 | 775 |
| 2002-02-01 | 679,000 | 680,000 | 630,000 | 641,000 | 103 | 801.25 |
| 2002-01-31 | 631,000 | 665,000 | 631,000 | 663,000 | 101 | 828.75 |
| 2002-01-30 | 615,000 | 625,000 | 615,000 | 624,000 | 24 | 780 |
| 2002-01-29 | 605,000 | 643,000 | 600,000 | 613,000 | 30 | 766.25 |
| 2002-01-28 | 670,000 | 670,000 | 606,000 | 611,000 | 41 | 763.75 |
| 2002-01-25 | 580,000 | 660,000 | 575,000 | 660,000 | 80 | 825 |
| 2002-01-24 | 610,000 | 620,000 | 573,000 | 573,000 | 44 | 716.25 |
| 2002-01-23 | 590,000 | 598,000 | 570,000 | 585,000 | 54 | 731.25 |
| 2002-01-22 | 659,000 | 659,000 | 615,000 | 620,000 | 79 | 775 |
| 2002-01-21 | 685,000 | 685,000 | 664,000 | 665,000 | 50 | 831.25 |
| 2002-01-18 | 660,000 | 689,000 | 660,000 | 680,000 | 75 | 850 |
| 2002-01-17 | 650,000 | 666,000 | 646,000 | 655,000 | 66 | 818.75 |
| 2002-01-16 | 635,000 | 695,000 | 620,000 | 678,000 | 185 | 847.50 |
| 2002-01-15 | 691,000 | 691,000 | 651,000 | 665,000 | 82 | 831.25 |
| 2002-01-11 | 701,000 | 701,000 | 666,000 | 681,000 | 94 | 851.25 |
| 2002-01-10 | 680,000 | 715,000 | 653,000 | 691,000 | 242 | 863.75 |
| 2002-01-09 | 720,000 | 720,000 | 681,000 | 684,000 | 322 | 855 |
| 2002-01-08 | 689,000 | 760,000 | 670,000 | 720,000 | 800 | 900 |
| 2002-01-07 | 610,000 | 699,000 | 580,000 | 699,000 | 665 | 873.75 |
| 2002-01-04 | 600,000 | 629,000 | 568,000 | 619,000 | 574 | 773.75 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
