4335 (株)アイ・ピー・エス 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 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2002-12-27 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 565 |
| 2002-12-26 | 55,200 | 55,300 | 55,200 | 55,300 | 5 | 553 |
| 2002-12-25 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2002-12-24 | 55,500 | 55,500 | 54,500 | 54,500 | 33 | 545 |
| 2002-12-20 | 55,600 | 55,600 | 53,000 | 55,500 | 49 | 555 |
| 2002-12-19 | 56,100 | 56,500 | 55,200 | 55,200 | 11 | 552 |
| 2002-12-18 | 57,500 | 57,500 | 56,100 | 56,100 | 5 | 561 |
| 2002-12-17 | 57,500 | 59,500 | 57,500 | 58,500 | 7 | 585 |
| 2002-12-16 | 56,100 | 56,100 | 54,100 | 55,200 | 13 | 552 |
| 2002-12-13 | 60,100 | 60,100 | 60,000 | 60,000 | 17 | 600 |
| 2002-12-12 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 610 |
| 2002-12-11 | 66,000 | 66,000 | 65,000 | 65,000 | 12 | 650 |
| 2002-12-10 | 63,000 | 64,000 | 63,000 | 64,000 | 7 | 640 |
| 2002-12-09 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2002-12-06 | 69,000 | 70,000 | 68,000 | 70,000 | 3 | 700 |
| 2002-12-05 | 74,000 | 74,900 | 70,000 | 74,900 | 27 | 749 |
| 2002-12-04 | 77,000 | 77,000 | 69,000 | 76,000 | 77 | 760 |
| 2002-12-03 | 70,000 | 73,000 | 70,000 | 73,000 | 51 | 730 |
| 2002-12-02 | 60,000 | 63,000 | 59,500 | 63,000 | 71 | 630 |
| 2002-11-29 | 58,000 | 58,000 | 57,000 | 57,600 | 11 | 576 |
| 2002-11-28 | 54,000 | 60,000 | 54,000 | 60,000 | 39 | 600 |
| 2002-11-27 | 54,900 | 55,000 | 54,000 | 55,000 | 23 | 550 |
| 2002-11-26 | 59,000 | 59,000 | 57,500 | 57,500 | 47 | 575 |
| 2002-11-25 | 60,000 | 65,000 | 60,000 | 64,900 | 12 | 649 |
| 2002-11-22 | 60,000 | 60,000 | 58,100 | 58,100 | 5 | 581 |
| 2002-11-20 | 53,100 | 56,000 | 53,100 | 56,000 | 11 | 560 |
| 2002-11-19 | 55,000 | 55,000 | 53,000 | 53,000 | 4 | 530 |
| 2002-11-18 | 57,000 | 57,000 | 56,000 | 56,000 | 16 | 560 |
| 2002-11-15 | 60,000 | 60,000 | 57,000 | 57,000 | 6 | 570 |
| 2002-11-14 | 60,200 | 60,200 | 58,000 | 58,000 | 19 | 580 |
| 2002-11-13 | 60,800 | 62,000 | 60,800 | 62,000 | 7 | 620 |
| 2002-11-12 | 59,000 | 62,000 | 59,000 | 61,000 | 16 | 610 |
| 2002-11-11 | 62,000 | 62,100 | 62,000 | 62,000 | 10 | 620 |
| 2002-11-08 | 71,000 | 71,000 | 65,000 | 65,200 | 41 | 652 |
| 2002-11-07 | 74,000 | 74,000 | 74,000 | 74,000 | 7 | 740 |
| 2002-11-06 | 72,000 | 74,000 | 71,000 | 74,000 | 8 | 740 |
| 2002-11-05 | 71,000 | 72,000 | 70,000 | 70,000 | 8 | 700 |
| 2002-11-01 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 700 |
| 2002-10-31 | 74,500 | 74,500 | 70,500 | 70,500 | 3 | 705 |
| 2002-10-30 | 71,000 | 73,500 | 71,000 | 73,500 | 4 | 735 |
| 2002-10-29 | 70,100 | 70,100 | 69,500 | 70,000 | 13 | 700 |
| 2002-10-28 | 75,000 | 75,000 | 70,600 | 70,600 | 6 | 706 |
| 2002-10-25 | 74,900 | 74,900 | 70,300 | 73,000 | 26 | 730 |
| 2002-10-24 | 80,000 | 80,000 | 76,000 | 76,000 | 16 | 760 |
| 2002-10-23 | 82,900 | 82,900 | 80,500 | 80,500 | 6 | 805 |
| 2002-10-22 | 83,000 | 83,000 | 79,000 | 81,900 | 25 | 819 |
| 2002-10-21 | 86,000 | 86,000 | 82,000 | 82,000 | 23 | 820 |
| 2002-10-18 | 80,000 | 81,000 | 78,000 | 81,000 | 46 | 810 |
| 2002-10-17 | 81,800 | 81,800 | 76,000 | 76,000 | 34 | 760 |
| 2002-10-16 | 87,000 | 87,000 | 81,000 | 82,000 | 121 | 820 |
| 2002-10-15 | 77,000 | 77,000 | 77,000 | 77,000 | 25 | 770 |
| 2002-10-11 | 62,000 | 67,000 | 61,000 | 67,000 | 59 | 670 |
| 2002-10-10 | 60,000 | 60,000 | 56,000 | 57,000 | 44 | 570 |
| 2002-10-09 | 68,500 | 70,000 | 65,000 | 65,000 | 21 | 650 |
| 2002-10-08 | 73,000 | 73,000 | 63,000 | 66,000 | 66 | 660 |
| 2002-10-07 | 74,500 | 76,000 | 73,000 | 73,000 | 43 | 730 |
| 2002-10-04 | 74,500 | 74,500 | 72,000 | 72,000 | 6 | 720 |
| 2002-10-03 | 76,500 | 77,000 | 74,500 | 74,500 | 20 | 745 |
| 2002-10-02 | 80,000 | 82,000 | 78,000 | 78,000 | 27 | 780 |
| 2002-10-01 | 80,900 | 80,900 | 74,500 | 79,000 | 82 | 790 |
| 2002-09-30 | 88,000 | 88,000 | 81,000 | 83,000 | 37 | 830 |
| 2002-09-27 | 89,000 | 89,000 | 87,500 | 88,000 | 37 | 880 |
| 2002-09-26 | 90,000 | 91,000 | 87,000 | 91,000 | 29 | 910 |
| 2002-09-25 | 95,000 | 96,000 | 90,000 | 91,000 | 24 | 910 |
| 2002-09-24 | 99,000 | 99,000 | 95,000 | 95,000 | 12 | 950 |
| 2002-09-20 | 98,000 | 102,000 | 98,000 | 99,000 | 26 | 990 |
| 2002-09-19 | 100,000 | 102,000 | 99,000 | 99,000 | 23 | 990 |
| 2002-09-18 | 102,000 | 103,000 | 98,000 | 100,000 | 13 | 1,000 |
| 2002-09-17 | 98,000 | 104,000 | 97,000 | 103,000 | 16 | 1,030 |
| 2002-09-13 | 101,000 | 101,000 | 98,000 | 98,000 | 30 | 980 |
| 2002-09-12 | 103,000 | 107,000 | 103,000 | 105,000 | 7 | 1,050 |
| 2002-09-11 | 107,000 | 107,000 | 100,000 | 103,000 | 18 | 1,030 |
| 2002-09-10 | 107,000 | 107,000 | 101,000 | 105,000 | 22 | 1,050 |
| 2002-09-09 | 110,000 | 112,000 | 107,000 | 107,000 | 27 | 1,070 |
| 2002-09-06 | 114,000 | 114,000 | 105,000 | 109,000 | 20 | 1,090 |
| 2002-09-05 | 112,000 | 114,000 | 105,000 | 114,000 | 27 | 1,140 |
| 2002-09-04 | 116,000 | 116,000 | 110,000 | 112,000 | 19 | 1,120 |
| 2002-09-03 | 125,000 | 125,000 | 118,000 | 118,000 | 24 | 1,180 |
| 2002-09-02 | 130,000 | 131,000 | 127,000 | 127,000 | 10 | 1,270 |
| 2002-08-30 | 130,000 | 132,000 | 125,000 | 130,000 | 41 | 1,300 |
| 2002-08-29 | 132,000 | 137,000 | 130,000 | 130,000 | 47 | 1,300 |
| 2002-08-28 | 140,000 | 140,000 | 133,000 | 135,000 | 42 | 1,350 |
| 2002-08-27 | 146,000 | 147,000 | 140,000 | 142,000 | 40 | 1,420 |
| 2002-08-26 | 146,000 | 150,000 | 143,000 | 150,000 | 49 | 1,500 |
| 2002-08-23 | 141,000 | 145,000 | 141,000 | 142,000 | 144 | 1,420 |
| 2002-08-22 | 154,000 | 164,000 | 151,000 | 161,000 | 51 | 1,610 |
| 2002-08-21 | 168,000 | 169,000 | 158,000 | 160,000 | 38 | 1,600 |
| 2002-08-20 | 149,000 | 165,000 | 149,000 | 165,000 | 99 | 1,650 |
| 2002-08-19 | 150,000 | 152,000 | 145,000 | 145,000 | 14 | 1,450 |
| 2002-08-16 | 150,000 | 151,000 | 150,000 | 151,000 | 2 | 1,510 |
| 2002-08-15 | 150,000 | 151,000 | 148,000 | 150,000 | 16 | 1,500 |
| 2002-08-14 | 148,000 | 150,000 | 148,000 | 148,000 | 8 | 1,480 |
| 2002-08-13 | 151,000 | 154,000 | 147,000 | 148,000 | 32 | 1,480 |
| 2002-08-12 | 155,000 | 155,000 | 151,000 | 151,000 | 17 | 1,510 |
| 2002-08-09 | 155,000 | 158,000 | 155,000 | 155,000 | 6 | 1,550 |
| 2002-08-08 | 151,000 | 155,000 | 151,000 | 155,000 | 16 | 1,550 |
| 2002-08-07 | 156,000 | 157,000 | 150,000 | 155,000 | 68 | 1,550 |
| 2002-08-06 | 162,000 | 162,000 | 155,000 | 156,000 | 20 | 1,560 |
| 2002-08-05 | 166,000 | 167,000 | 160,000 | 160,000 | 11 | 1,600 |
| 2002-08-02 | 167,000 | 169,000 | 164,000 | 167,000 | 16 | 1,670 |
| 2002-08-01 | 165,000 | 169,000 | 160,000 | 167,000 | 46 | 1,670 |
| 2002-07-31 | 167,000 | 167,000 | 163,000 | 163,000 | 10 | 1,630 |
| 2002-07-30 | 166,000 | 174,000 | 163,000 | 163,000 | 57 | 1,630 |
| 2002-07-29 | 167,000 | 167,000 | 161,000 | 162,000 | 34 | 1,620 |
| 2002-07-26 | 173,000 | 174,000 | 166,000 | 166,000 | 36 | 1,660 |
| 2002-07-25 | 175,000 | 175,000 | 169,000 | 170,000 | 34 | 1,700 |
| 2002-07-24 | 175,000 | 175,000 | 168,000 | 168,000 | 25 | 1,680 |
| 2002-07-23 | 177,000 | 177,000 | 172,000 | 175,000 | 41 | 1,750 |
| 2002-07-22 | 166,000 | 186,000 | 161,000 | 179,000 | 161 | 1,790 |
| 2002-07-19 | 173,000 | 173,000 | 165,000 | 166,000 | 43 | 1,660 |
| 2002-07-18 | 172,000 | 179,000 | 171,000 | 175,000 | 61 | 1,750 |
| 2002-07-17 | 180,000 | 180,000 | 170,000 | 171,000 | 67 | 1,710 |
| 2002-07-16 | 182,000 | 182,000 | 178,000 | 181,000 | 16 | 1,810 |
| 2002-07-15 | 180,000 | 184,000 | 178,000 | 184,000 | 56 | 1,840 |
| 2002-07-12 | 188,000 | 190,000 | 182,000 | 185,000 | 64 | 1,850 |
| 2002-07-11 | 195,000 | 195,000 | 187,000 | 188,000 | 61 | 1,880 |
| 2002-07-10 | 203,000 | 203,000 | 191,000 | 196,000 | 60 | 1,960 |
| 2002-07-09 | 208,000 | 210,000 | 203,000 | 203,000 | 78 | 2,030 |
| 2002-07-08 | 220,000 | 225,000 | 212,000 | 212,000 | 59 | 2,120 |
| 2002-07-05 | 219,000 | 220,000 | 204,000 | 212,000 | 148 | 2,120 |
| 2002-07-04 | 249,000 | 249,000 | 223,000 | 223,000 | 561 | 2,230 |
| 2002-07-03 | 243,000 | 243,000 | 243,000 | 243,000 | 134 | 2,430 |
| 2002-07-02 | 208,000 | 223,000 | 207,000 | 223,000 | 203 | 2,230 |
| 2002-07-01 | 184,000 | 203,000 | 179,000 | 203,000 | 158 | 2,030 |
| 2002-06-28 | 164,000 | 183,000 | 164,000 | 183,000 | 168 | 1,830 |
| 2002-06-27 | 162,000 | 167,000 | 162,000 | 163,000 | 24 | 1,630 |
| 2002-06-26 | 168,000 | 168,000 | 159,000 | 160,000 | 65 | 1,600 |
| 2002-06-25 | 175,000 | 175,000 | 165,000 | 168,000 | 39 | 1,680 |
| 2002-06-24 | 179,000 | 179,000 | 169,000 | 172,000 | 48 | 1,720 |
| 2002-06-21 | 169,000 | 182,000 | 164,000 | 182,000 | 83 | 1,820 |
| 2002-06-20 | 181,000 | 181,000 | 165,000 | 167,000 | 132 | 1,670 |
| 2002-06-19 | 194,000 | 194,000 | 181,000 | 183,000 | 57 | 1,830 |
| 2002-06-18 | 199,000 | 199,000 | 191,000 | 194,000 | 24 | 1,940 |
| 2002-06-17 | 204,000 | 204,000 | 183,000 | 194,000 | 61 | 1,940 |
| 2002-06-14 | 216,000 | 216,000 | 202,000 | 202,000 | 42 | 2,020 |
| 2002-06-13 | 225,000 | 225,000 | 219,000 | 219,000 | 24 | 2,190 |
| 2002-06-12 | 228,000 | 228,000 | 219,000 | 223,000 | 41 | 2,230 |
| 2002-06-11 | 227,000 | 227,000 | 220,000 | 220,000 | 33 | 2,200 |
| 2002-06-10 | 223,000 | 225,000 | 221,000 | 221,000 | 37 | 2,210 |
| 2002-06-07 | 228,000 | 229,000 | 222,000 | 225,000 | 36 | 2,250 |
| 2002-06-06 | 239,000 | 239,000 | 226,000 | 226,000 | 81 | 2,260 |
| 2002-06-05 | 231,000 | 231,000 | 228,000 | 231,000 | 19 | 2,310 |
| 2002-06-04 | 233,000 | 233,000 | 229,000 | 230,000 | 26 | 2,300 |
| 2002-06-03 | 235,000 | 238,000 | 228,000 | 232,000 | 63 | 2,320 |
| 2002-05-31 | 231,000 | 242,000 | 231,000 | 237,000 | 66 | 2,370 |
| 2002-05-30 | 235,000 | 236,000 | 230,000 | 230,000 | 38 | 2,300 |
| 2002-05-29 | 231,000 | 234,000 | 228,000 | 230,000 | 63 | 2,300 |
| 2002-05-28 | 241,000 | 241,000 | 234,000 | 234,000 | 37 | 2,340 |
| 2002-05-27 | 246,000 | 249,000 | 238,000 | 238,000 | 44 | 2,380 |
| 2002-05-24 | 240,000 | 249,000 | 240,000 | 240,000 | 86 | 2,400 |
| 2002-05-23 | 237,000 | 242,000 | 237,000 | 237,000 | 64 | 2,370 |
| 2002-05-22 | 239,000 | 240,000 | 236,000 | 237,000 | 36 | 2,370 |
| 2002-05-21 | 236,000 | 241,000 | 236,000 | 239,000 | 56 | 2,390 |
| 2002-05-20 | 250,000 | 250,000 | 235,000 | 236,000 | 100 | 2,360 |
| 2002-05-17 | 231,000 | 249,000 | 231,000 | 249,000 | 192 | 2,490 |
| 2002-05-16 | 235,000 | 235,000 | 227,000 | 229,000 | 89 | 2,290 |
| 2002-05-15 | 253,000 | 253,000 | 233,000 | 237,000 | 160 | 2,370 |
| 2002-05-14 | 270,000 | 272,000 | 246,000 | 253,000 | 291 | 2,530 |
| 2002-05-13 | 266,000 | 266,000 | 266,000 | 266,000 | 41 | 2,660 |
| 2002-05-10 | 226,000 | 246,000 | 222,000 | 246,000 | 38 | 2,460 |
| 2002-05-09 | 235,000 | 235,000 | 225,000 | 226,000 | 192 | 2,260 |
| 2002-05-08 | 231,000 | 233,000 | 227,000 | 232,000 | 89 | 2,320 |
| 2002-05-07 | 230,000 | 240,000 | 221,000 | 235,000 | 173 | 2,350 |
| 2002-05-02 | 243,000 | 243,000 | 235,000 | 238,000 | 139 | 2,380 |
| 2002-05-01 | 250,000 | 252,000 | 243,000 | 249,000 | 142 | 2,490 |
| 2002-04-30 | 269,000 | 269,000 | 259,000 | 260,000 | 39 | 2,600 |
| 2002-04-26 | 265,000 | 280,000 | 265,000 | 270,000 | 54 | 2,700 |
| 2002-04-25 | 284,000 | 284,000 | 270,000 | 270,000 | 92 | 2,700 |
| 2002-04-24 | 300,000 | 301,000 | 284,000 | 285,000 | 101 | 2,850 |
| 2002-04-23 | 290,000 | 299,000 | 282,000 | 299,000 | 129 | 2,990 |
| 2002-04-22 | 315,000 | 320,000 | 281,000 | 290,000 | 241 | 2,900 |
| 2002-04-19 | 315,000 | 316,000 | 296,000 | 313,000 | 234 | 3,130 |
| 2002-04-18 | 351,000 | 351,000 | 336,000 | 340,000 | 7 | 3,400 |
| 2002-04-17 | 357,000 | 357,000 | 357,000 | 357,000 | 1 | 3,570 |
| 2002-04-15 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 3,600 |
| 2002-04-12 | 360,000 | 365,000 | 360,000 | 360,000 | 7 | 3,600 |
| 2002-04-11 | 380,000 | 381,000 | 380,000 | 380,000 | 6 | 3,800 |
| 2002-04-10 | 370,000 | 380,000 | 360,000 | 380,000 | 11 | 3,800 |
| 2002-04-09 | 371,000 | 371,000 | 368,000 | 368,000 | 5 | 3,680 |
| 2002-04-08 | 375,000 | 380,000 | 371,000 | 371,000 | 8 | 3,710 |
| 2002-04-05 | 373,000 | 374,000 | 370,000 | 371,000 | 12 | 3,710 |
| 2002-04-04 | 396,000 | 396,000 | 370,000 | 378,000 | 20 | 3,780 |
| 2002-04-03 | 413,000 | 413,000 | 400,000 | 400,000 | 10 | 4,000 |
| 2002-04-02 | 368,000 | 415,000 | 368,000 | 415,000 | 41 | 4,150 |
| 2002-04-01 | 369,000 | 369,000 | 369,000 | 369,000 | 3 | 3,690 |
| 2002-03-29 | 359,000 | 370,000 | 345,000 | 370,000 | 18 | 3,700 |
| 2002-03-28 | 360,000 | 360,000 | 360,000 | 360,000 | 4 | 3,600 |
| 2002-03-27 | 365,000 | 370,000 | 365,000 | 370,000 | 3 | 3,700 |
| 2002-03-26 | 385,000 | 385,000 | 370,000 | 370,000 | 9 | 3,700 |
| 2002-03-25 | 390,000 | 390,000 | 380,000 | 384,000 | 7 | 3,840 |
| 2002-03-22 | 393,000 | 393,000 | 380,000 | 390,000 | 9 | 3,900 |
| 2002-03-20 | 394,000 | 394,000 | 386,000 | 390,000 | 3 | 3,900 |
| 2002-03-19 | 380,000 | 417,000 | 380,000 | 415,000 | 31 | 4,150 |
| 2002-03-18 | 391,000 | 391,000 | 381,000 | 381,000 | 6 | 3,810 |
| 2002-03-15 | 378,000 | 400,000 | 373,000 | 400,000 | 12 | 4,000 |
| 2002-03-14 | 390,000 | 390,000 | 375,000 | 378,000 | 6 | 3,780 |
| 2002-03-13 | 405,000 | 405,000 | 395,000 | 395,000 | 14 | 3,950 |
| 2002-03-12 | 415,000 | 420,000 | 410,000 | 410,000 | 9 | 4,100 |
| 2002-03-11 | 425,000 | 428,000 | 405,000 | 428,000 | 44 | 4,280 |
| 2002-03-08 | 430,000 | 450,000 | 415,000 | 420,000 | 24 | 4,200 |
| 2002-03-07 | 436,000 | 445,000 | 420,000 | 430,000 | 36 | 4,300 |
| 2002-03-06 | 418,000 | 447,000 | 418,000 | 435,000 | 99 | 4,350 |
| 2002-03-05 | 405,000 | 431,000 | 405,000 | 413,000 | 60 | 4,130 |
| 2002-03-04 | 436,000 | 441,000 | 405,000 | 406,000 | 39 | 4,060 |
| 2002-03-01 | 441,000 | 441,000 | 410,000 | 441,000 | 110 | 4,410 |
| 2002-02-28 | 514,000 | 514,000 | 441,000 | 446,000 | 546 | 4,460 |
| 2002-02-27 | 504,000 | 504,000 | 504,000 | 504,000 | 45 | 5,040 |
| 2002-02-26 | 454,000 | 454,000 | 454,000 | 454,000 | 10 | 4,540 |
| 2002-02-25 | 404,000 | 404,000 | 404,000 | 404,000 | 6 | 4,040 |
| 2002-02-22 | 1,720,000 | 1,770,000 | 1,660,000 | 1,770,000 | 77 | 3,540 |
| 2002-02-21 | 1,640,000 | 1,720,000 | 1,630,000 | 1,680,000 | 50 | 3,360 |
| 2002-02-20 | 1,640,000 | 1,650,000 | 1,520,000 | 1,630,000 | 64 | 3,260 |
| 2002-02-19 | 1,690,000 | 1,740,000 | 1,610,000 | 1,620,000 | 33 | 3,240 |
| 2002-02-18 | 1,650,000 | 1,730,000 | 1,640,000 | 1,670,000 | 22 | 3,340 |
| 2002-02-15 | 1,760,000 | 1,760,000 | 1,620,000 | 1,710,000 | 41 | 3,420 |
| 2002-02-14 | 1,910,000 | 1,910,000 | 1,750,000 | 1,770,000 | 50 | 3,540 |
| 2002-02-13 | 1,980,000 | 1,980,000 | 1,910,000 | 1,910,000 | 31 | 3,820 |
| 2002-02-12 | 1,940,000 | 2,000,000 | 1,940,000 | 1,990,000 | 6 | 3,980 |
| 2002-02-08 | 2,040,000 | 2,040,000 | 1,910,000 | 1,920,000 | 39 | 3,840 |
| 2002-02-07 | 1,980,000 | 2,070,000 | 1,950,000 | 2,040,000 | 35 | 4,080 |
| 2002-02-06 | 1,940,000 | 2,020,000 | 1,920,000 | 2,010,000 | 33 | 4,020 |
| 2002-02-05 | 2,030,000 | 2,030,000 | 1,890,000 | 1,950,000 | 36 | 3,900 |
| 2002-02-04 | 2,120,000 | 2,120,000 | 2,050,000 | 2,050,000 | 32 | 4,100 |
| 2002-02-01 | 2,260,000 | 2,290,000 | 2,090,000 | 2,140,000 | 80 | 4,280 |
| 2002-01-31 | 2,280,000 | 2,300,000 | 2,180,000 | 2,200,000 | 181 | 4,400 |
| 2002-01-30 | 2,080,000 | 2,270,000 | 2,030,000 | 2,260,000 | 247 | 4,520 |
| 2002-01-29 | 1,900,000 | 2,080,000 | 1,900,000 | 2,080,000 | 99 | 4,160 |
| 2002-01-28 | 1,890,000 | 1,900,000 | 1,840,000 | 1,880,000 | 27 | 3,760 |
| 2002-01-25 | 1,990,000 | 2,010,000 | 1,850,000 | 1,880,000 | 35 | 3,760 |
| 2002-01-24 | 2,150,000 | 2,150,000 | 2,000,000 | 2,000,000 | 65 | 4,000 |
| 2002-01-23 | 1,920,000 | 2,150,000 | 1,910,000 | 2,110,000 | 153 | 4,220 |
| 2002-01-22 | 2,200,000 | 2,200,000 | 2,000,000 | 2,000,000 | 108 | 4,000 |
| 2002-01-21 | 2,200,000 | 2,240,000 | 2,080,000 | 2,200,000 | 161 | 4,400 |
| 2002-01-18 | 2,310,000 | 2,420,000 | 2,210,000 | 2,240,000 | 134 | 4,480 |
| 2002-01-17 | 2,430,000 | 2,540,000 | 2,290,000 | 2,290,000 | 281 | 4,580 |
| 2002-01-16 | 2,430,000 | 2,610,000 | 2,400,000 | 2,490,000 | 662 | 4,980 |
| 2002-01-15 | 2,250,000 | 2,410,000 | 2,170,000 | 2,410,000 | 641 | 4,820 |
| 2002-01-11 | 2,050,000 | 2,210,000 | 2,050,000 | 2,210,000 | 707 | 4,420 |
| 2002-01-10 | 2,010,000 | 2,010,000 | 1,900,000 | 2,010,000 | 708 | 4,020 |
| 2002-01-09 | 1,850,000 | 1,950,000 | 1,780,000 | 1,810,000 | 524 | 3,620 |
| 2002-01-08 | 1,660,000 | 1,830,000 | 1,640,000 | 1,820,000 | 665 | 3,640 |
| 2002-01-07 | 1,550,000 | 1,650,000 | 1,480,000 | 1,630,000 | 426 | 3,260 |
| 2002-01-04 | 1,530,000 | 1,630,000 | 1,500,000 | 1,550,000 | 147 | 3,100 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
