4365 松本油脂製薬(株) 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 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-12-27 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2002-12-26 | 1,640 | 1,650 | 1,640 | 1,640 | 4,000 | 4,100 |
| 2002-12-25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 4,100 |
| 2002-12-24 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 4,125 |
| 2002-12-20 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 | 4,125 |
| 2002-12-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2002-12-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-12-17 | 1,700 | 1,700 | 1,630 | 1,660 | 12,000 | 4,150 |
| 2002-12-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2002-12-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2002-12-12 | 1,670 | 1,680 | 1,670 | 1,670 | 2,000 | 4,175 |
| 2002-12-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2002-12-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2002-12-09 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 | 4,125 |
| 2002-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2002-12-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-12-04 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 4,125 |
| 2002-12-03 | 1,640 | 1,650 | 1,640 | 1,650 | 34,000 | 4,125 |
| 2002-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2002-11-29 | 1,600 | 1,650 | 1,600 | 1,620 | 11,000 | 4,050 |
| 2002-11-28 | 1,600 | 1,630 | 1,560 | 1,560 | 12,000 | 3,900 |
| 2002-11-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 4,075 |
| 2002-11-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 2002-11-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 4,075 |
| 2002-11-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 4,050 |
| 2002-11-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,950 |
| 2002-11-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2002-11-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2002-11-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,950 |
| 2002-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2002-11-14 | 1,590 | 1,640 | 1,590 | 1,600 | 12,000 | 4,000 |
| 2002-11-13 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 4,075 |
| 2002-11-12 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 3,975 |
| 2002-11-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2002-11-08 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 2002-11-07 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,975 |
| 2002-11-06 | 1,650 | 1,650 | 1,540 | 1,590 | 47,000 | 3,975 |
| 2002-11-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2002-11-01 | 1,630 | 1,640 | 1,630 | 1,640 | 2,000 | 4,100 |
| 2002-10-31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 4,075 |
| 2002-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2002-10-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-10-28 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 4,075 |
| 2002-10-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2002-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-10-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2002-10-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2002-10-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2002-10-18 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 4,225 |
| 2002-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2002-10-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2002-10-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2002-10-11 | 1,750 | 1,750 | 1,750 | 1,750 | 22,000 | 4,375 |
| 2002-10-10 | 1,750 | 1,750 | 1,740 | 1,750 | 10,000 | 4,375 |
| 2002-10-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2002-10-08 | 1,660 | 1,720 | 1,660 | 1,720 | 6,000 | 4,300 |
| 2002-10-07 | 1,650 | 1,660 | 1,650 | 1,650 | 52,000 | 4,125 |
| 2002-10-04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 4,100 |
| 2002-10-03 | 1,650 | 1,650 | 1,640 | 1,650 | 11,000 | 4,125 |
| 2002-10-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2002-10-01 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2002-09-30 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2002-09-27 | 1,580 | 1,590 | 1,580 | 1,590 | 4,000 | 3,975 |
| 2002-09-26 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,800 |
| 2002-09-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 2002-09-24 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 4,100 |
| 2002-09-20 | 1,530 | 1,620 | 1,530 | 1,620 | 13,000 | 4,050 |
| 2002-09-19 | 1,500 | 1,540 | 1,500 | 1,520 | 8,000 | 3,800 |
| 2002-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2002-09-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2002-09-13 | 1,440 | 1,500 | 1,440 | 1,500 | 8,000 | 3,750 |
| 2002-09-12 | 1,430 | 1,430 | 1,430 | 1,430 | 18,000 | 3,575 |
| 2002-09-11 | 1,420 | 1,430 | 1,420 | 1,430 | 8,000 | 3,575 |
| 2002-09-10 | 1,400 | 1,430 | 1,400 | 1,430 | 9,000 | 3,575 |
| 2002-09-09 | 1,460 | 1,460 | 1,400 | 1,450 | 9,000 | 3,625 |
| 2002-09-06 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 3,700 |
| 2002-09-05 | 1,480 | 1,530 | 1,480 | 1,530 | 8,000 | 3,825 |
| 2002-09-04 | 1,500 | 1,540 | 1,480 | 1,480 | 10,000 | 3,700 |
| 2002-09-03 | 1,510 | 1,530 | 1,500 | 1,520 | 9,000 | 3,800 |
| 2002-09-02 | 1,550 | 1,550 | 1,500 | 1,500 | 14,000 | 3,750 |
| 2002-08-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2002-08-29 | 1,590 | 1,600 | 1,580 | 1,590 | 9,000 | 3,975 |
| 2002-08-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 2002-08-27 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 3,975 |
| 2002-08-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2002-08-23 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 4,150 |
| 2002-08-22 | 1,680 | 1,700 | 1,670 | 1,670 | 10,000 | 4,175 |
| 2002-08-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2002-08-20 | 1,650 | 1,700 | 1,650 | 1,700 | 50,000 | 4,250 |
| 2002-08-19 | 1,650 | 1,700 | 1,650 | 1,650 | 6,000 | 4,125 |
| 2002-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2002-08-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2002-08-14 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2002-08-13 | 1,800 | 1,830 | 1,800 | 1,800 | 22,000 | 4,500 |
| 2002-08-12 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 4,475 |
| 2002-08-09 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2002-08-08 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-08-07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2002-08-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-08-05 | 1,800 | 1,810 | 1,800 | 1,800 | 4,000 | 4,500 |
| 2002-08-02 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 4,500 |
| 2002-08-01 | 1,800 | 1,810 | 1,790 | 1,800 | 147,000 | 4,500 |
| 2002-07-31 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 4,450 |
| 2002-07-29 | 1,780 | 1,780 | 1,780 | 1,780 | 7,000 | 4,450 |
| 2002-07-26 | 1,780 | 1,850 | 1,780 | 1,800 | 3,000 | 4,500 |
| 2002-07-25 | 1,770 | 1,780 | 1,770 | 1,780 | 6,000 | 4,450 |
| 2002-07-24 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 4,425 |
| 2002-07-23 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 4,425 |
| 2002-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-07-19 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 4,425 |
| 2002-07-18 | 1,760 | 1,770 | 1,760 | 1,770 | 4,000 | 4,425 |
| 2002-07-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 2002-07-16 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2002-07-15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2002-07-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2002-07-11 | 1,710 | 1,720 | 1,710 | 1,720 | 18,000 | 4,300 |
| 2002-07-10 | 1,720 | 1,770 | 1,710 | 1,710 | 11,000 | 4,275 |
| 2002-07-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2002-07-08 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2002-07-05 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 2002-07-04 | 1,800 | 1,800 | 1,790 | 1,800 | 3,000 | 4,500 |
| 2002-07-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-07-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-07-01 | 1,810 | 1,810 | 1,790 | 1,790 | 2,000 | 4,475 |
| 2002-06-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-06-27 | 1,800 | 1,840 | 1,800 | 1,800 | 9,000 | 4,500 |
| 2002-06-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2002-06-25 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2002-06-24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 4,350 |
| 2002-06-21 | 1,710 | 1,710 | 1,700 | 1,710 | 11,000 | 4,275 |
| 2002-06-20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2002-06-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2002-06-18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2002-06-17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-06-14 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2002-06-13 | 1,860 | 1,860 | 1,850 | 1,850 | 13,000 | 4,625 |
| 2002-06-12 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2002-06-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2002-06-10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 4,725 |
| 2002-06-07 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2002-06-06 | 1,880 | 1,900 | 1,880 | 1,900 | 11,000 | 4,750 |
| 2002-06-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-06-04 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 4,625 |
| 2002-06-03 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 4,475 |
| 2002-05-31 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2002-05-30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2002-05-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2002-05-28 | 1,750 | 1,750 | 1,710 | 1,710 | 3,000 | 4,275 |
| 2002-05-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2002-05-24 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 | 4,250 |
| 2002-05-23 | 1,640 | 1,700 | 1,640 | 1,700 | 5,000 | 4,250 |
| 2002-05-22 | 1,800 | 1,800 | 1,400 | 1,540 | 15,000 | 3,850 |
| 2002-05-21 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2002-05-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-05-17 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2002-05-16 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2002-05-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-05-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2002-05-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2002-05-10 | 1,880 | 1,880 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2002-05-09 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2002-05-08 | 1,810 | 1,810 | 1,800 | 1,810 | 2,000 | 4,525 |
| 2002-05-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2002-05-02 | 1,860 | 1,860 | 1,850 | 1,850 | 6,000 | 4,625 |
| 2002-05-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2002-04-30 | 1,860 | 1,870 | 1,860 | 1,870 | 2,000 | 4,675 |
| 2002-04-26 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 4,650 |
| 2002-04-25 | 1,810 | 1,830 | 1,810 | 1,830 | 2,000 | 4,575 |
| 2002-04-24 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-04-23 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2002-04-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-04-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-04-18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2002-04-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-04-16 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2002-04-15 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 4,700 |
| 2002-04-12 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 4,675 |
| 2002-04-11 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2002-04-10 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2002-04-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2002-04-08 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 4,675 |
| 2002-04-05 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 4,650 |
| 2002-04-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2002-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2002-04-02 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2002-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-03-29 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 4,350 |
| 2002-03-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-03-27 | 1,800 | 1,800 | 1,770 | 1,800 | 4,000 | 4,500 |
| 2002-03-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2002-03-25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2002-03-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2002-03-20 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 4,650 |
| 2002-03-19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2002-03-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2002-03-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2002-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 2002-03-13 | 1,780 | 2,100 | 1,780 | 2,100 | 6,000 | 5,250 |
| 2002-03-12 | 1,690 | 1,710 | 1,690 | 1,710 | 3,000 | 4,275 |
| 2002-03-11 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 4,225 |
| 2002-03-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2002-03-07 | 1,660 | 1,670 | 1,640 | 1,670 | 7,000 | 4,175 |
| 2002-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2002-03-05 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 4,250 |
| 2002-03-04 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 2002-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2002-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2002-02-27 | 1,780 | 1,790 | 1,750 | 1,780 | 6,000 | 4,450 |
| 2002-02-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2002-02-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2002-02-22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 4,350 |
| 2002-02-21 | 1,650 | 1,650 | 1,640 | 1,650 | 4,000 | 4,125 |
| 2002-02-20 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 4,000 |
| 2002-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2002-02-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2002-02-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 2002-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2002-02-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,800 |
| 2002-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2002-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2002-02-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 2002-02-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-02-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2002-02-04 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 4,225 |
| 2002-02-01 | 1,650 | 1,670 | 1,650 | 1,670 | 11,000 | 4,175 |
| 2002-01-31 | 1,700 | 1,720 | 1,650 | 1,650 | 61,000 | 4,125 |
| 2002-01-30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2002-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 2002-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2002-01-25 | 1,700 | 1,700 | 1,690 | 1,700 | 4,000 | 4,250 |
| 2002-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 4,375 |
| 2002-01-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2002-01-22 | 1,810 | 1,810 | 1,790 | 1,790 | 4,000 | 4,475 |
| 2002-01-21 | 1,800 | 1,810 | 1,800 | 1,810 | 6,000 | 4,525 |
| 2002-01-18 | 1,760 | 1,780 | 1,700 | 1,780 | 11,000 | 4,450 |
| 2002-01-17 | 1,830 | 1,830 | 1,800 | 1,820 | 5,000 | 4,550 |
| 2002-01-16 | 1,980 | 1,980 | 1,970 | 1,970 | 3,000 | 4,925 |
| 2002-01-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 2002-01-11 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 5,100 |
| 2002-01-10 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 5,125 |
| 2002-01-09 | 2,100 | 2,100 | 2,090 | 2,090 | 3,000 | 5,225 |
| 2002-01-08 | 2,080 | 2,110 | 2,080 | 2,110 | 6,000 | 5,275 |
| 2002-01-07 | 2,080 | 2,080 | 2,070 | 2,070 | 3,000 | 5,175 |
| 2002-01-04 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
