4526 理研ビタミン(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 | 1,190 | 1,190 | 1,130 | 1,131 | 8,000 | 565.50 |
| 2002-12-27 | 1,150 | 1,170 | 1,130 | 1,130 | 10,000 | 565 |
| 2002-12-26 | 1,130 | 1,130 | 1,129 | 1,130 | 11,000 | 565 |
| 2002-12-25 | 1,100 | 1,100 | 1,070 | 1,099 | 18,000 | 549.50 |
| 2002-12-24 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 | 535 |
| 2002-12-20 | 1,090 | 1,090 | 1,050 | 1,050 | 48,000 | 525 |
| 2002-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 | 525 |
| 2002-12-18 | 1,040 | 1,070 | 1,030 | 1,050 | 44,000 | 525 |
| 2002-12-17 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 | 525 |
| 2002-12-16 | 1,050 | 1,050 | 1,011 | 1,050 | 20,000 | 525 |
| 2002-12-13 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 540 |
| 2002-12-12 | 1,101 | 1,110 | 1,097 | 1,110 | 37,000 | 555 |
| 2002-12-11 | 1,080 | 1,110 | 1,070 | 1,100 | 43,000 | 550 |
| 2002-12-10 | 1,075 | 1,075 | 1,050 | 1,060 | 24,000 | 530 |
| 2002-12-09 | 1,084 | 1,085 | 1,080 | 1,080 | 33,000 | 540 |
| 2002-12-06 | 1,079 | 1,085 | 1,079 | 1,085 | 59,000 | 542.50 |
| 2002-12-05 | 1,084 | 1,084 | 1,080 | 1,080 | 46,000 | 540 |
| 2002-12-04 | 1,074 | 1,090 | 1,070 | 1,085 | 74,000 | 542.50 |
| 2002-12-03 | 1,074 | 1,080 | 1,065 | 1,080 | 25,000 | 540 |
| 2002-12-02 | 1,075 | 1,090 | 1,070 | 1,080 | 25,000 | 540 |
| 2002-11-29 | 1,075 | 1,076 | 1,075 | 1,075 | 42,000 | 537.50 |
| 2002-11-28 | 1,076 | 1,076 | 1,075 | 1,075 | 4,000 | 537.50 |
| 2002-11-27 | 1,050 | 1,075 | 1,002 | 1,075 | 42,000 | 537.50 |
| 2002-11-26 | 1,080 | 1,090 | 1,075 | 1,076 | 21,000 | 538 |
| 2002-11-25 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 | 540 |
| 2002-11-22 | 1,099 | 1,099 | 1,080 | 1,080 | 8,000 | 540 |
| 2002-11-21 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 547 |
| 2002-11-20 | 1,099 | 1,100 | 1,095 | 1,095 | 18,000 | 547.50 |
| 2002-11-19 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 549 |
| 2002-11-18 | 1,077 | 1,100 | 1,075 | 1,100 | 12,000 | 550 |
| 2002-11-15 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 539.50 |
| 2002-11-14 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 540 |
| 2002-11-13 | 1,100 | 1,114 | 1,100 | 1,114 | 7,000 | 557 |
| 2002-11-12 | 1,112 | 1,127 | 1,112 | 1,127 | 4,000 | 563.50 |
| 2002-11-11 | 1,130 | 1,130 | 1,129 | 1,129 | 13,000 | 564.50 |
| 2002-11-08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 570 |
| 2002-11-07 | 1,130 | 1,130 | 1,129 | 1,129 | 11,000 | 564.50 |
| 2002-11-06 | 1,150 | 1,150 | 1,120 | 1,140 | 32,000 | 570 |
| 2002-11-05 | 1,148 | 1,150 | 1,145 | 1,150 | 22,000 | 575 |
| 2002-11-01 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 | 575 |
| 2002-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 2002-10-30 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 565 |
| 2002-10-29 | 1,142 | 1,142 | 1,141 | 1,141 | 9,000 | 570.50 |
| 2002-10-28 | 1,148 | 1,149 | 1,147 | 1,147 | 4,000 | 573.50 |
| 2002-10-25 | 1,135 | 1,150 | 1,135 | 1,150 | 15,000 | 575 |
| 2002-10-24 | 1,097 | 1,099 | 1,097 | 1,099 | 2,000 | 549.50 |
| 2002-10-23 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 550 |
| 2002-10-22 | 1,117 | 1,118 | 1,109 | 1,110 | 8,000 | 555 |
| 2002-10-21 | 1,125 | 1,125 | 1,118 | 1,118 | 8,000 | 559 |
| 2002-10-18 | 1,130 | 1,130 | 1,129 | 1,130 | 32,000 | 565 |
| 2002-10-17 | 1,120 | 1,125 | 1,120 | 1,120 | 7,000 | 560 |
| 2002-10-16 | 1,140 | 1,146 | 1,139 | 1,140 | 18,000 | 570 |
| 2002-10-15 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 570 |
| 2002-10-11 | 1,129 | 1,140 | 1,129 | 1,140 | 5,000 | 570 |
| 2002-10-10 | 1,129 | 1,130 | 1,109 | 1,130 | 19,000 | 565 |
| 2002-10-07 | 1,269 | 1,269 | 1,250 | 1,259 | 5,000 | 629.50 |
| 2002-10-04 | 1,248 | 1,270 | 1,248 | 1,270 | 7,000 | 635 |
| 2002-10-03 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 625 |
| 2002-10-02 | 1,186 | 1,201 | 1,186 | 1,200 | 7,000 | 600 |
| 2002-10-01 | 1,180 | 1,187 | 1,180 | 1,187 | 8,000 | 593.50 |
| 2002-09-30 | 1,187 | 1,187 | 1,182 | 1,182 | 8,000 | 591 |
| 2002-09-27 | 1,199 | 1,200 | 1,185 | 1,190 | 17,000 | 595 |
| 2002-09-26 | 1,225 | 1,225 | 1,210 | 1,210 | 9,000 | 605 |
| 2002-09-25 | 1,213 | 1,230 | 1,213 | 1,230 | 13,000 | 615 |
| 2002-09-24 | 1,212 | 1,214 | 1,212 | 1,214 | 20,000 | 607 |
| 2002-09-20 | 1,228 | 1,235 | 1,195 | 1,214 | 27,000 | 607 |
| 2002-09-19 | 1,248 | 1,250 | 1,230 | 1,230 | 13,000 | 615 |
| 2002-09-18 | 1,219 | 1,250 | 1,219 | 1,250 | 18,000 | 625 |
| 2002-09-17 | 1,216 | 1,229 | 1,212 | 1,220 | 16,000 | 610 |
| 2002-09-13 | 1,250 | 1,251 | 1,201 | 1,201 | 24,000 | 600.50 |
| 2002-09-12 | 1,260 | 1,265 | 1,251 | 1,251 | 10,000 | 625.50 |
| 2002-09-11 | 1,270 | 1,279 | 1,270 | 1,270 | 7,000 | 635 |
| 2002-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 2002-09-09 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 640 |
| 2002-09-06 | 1,270 | 1,280 | 1,260 | 1,280 | 5,000 | 640 |
| 2002-09-05 | 1,288 | 1,288 | 1,280 | 1,280 | 10,000 | 640 |
| 2002-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
| 2002-09-03 | 1,313 | 1,313 | 1,313 | 1,313 | 4,000 | 656.50 |
| 2002-09-02 | 1,324 | 1,324 | 1,305 | 1,315 | 66,000 | 657.50 |
| 2002-08-30 | 1,326 | 1,326 | 1,324 | 1,324 | 9,000 | 662 |
| 2002-08-29 | 1,328 | 1,328 | 1,327 | 1,327 | 5,000 | 663.50 |
| 2002-08-28 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 665 |
| 2002-08-27 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 678 |
| 2002-08-26 | 1,390 | 1,395 | 1,390 | 1,395 | 10,000 | 697.50 |
| 2002-08-23 | 1,383 | 1,385 | 1,383 | 1,385 | 4,000 | 692.50 |
| 2002-08-22 | 1,345 | 1,365 | 1,345 | 1,365 | 3,000 | 682.50 |
| 2002-08-21 | 1,348 | 1,348 | 1,345 | 1,345 | 3,000 | 672.50 |
| 2002-08-20 | 1,349 | 1,349 | 1,349 | 1,349 | 3,000 | 674.50 |
| 2002-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2002-08-16 | 1,341 | 1,399 | 1,341 | 1,399 | 10,000 | 699.50 |
| 2002-08-15 | 1,328 | 1,328 | 1,328 | 1,328 | 4,000 | 664 |
| 2002-08-14 | 1,348 | 1,348 | 1,347 | 1,348 | 3,000 | 674 |
| 2002-08-13 | 1,331 | 1,349 | 1,329 | 1,349 | 41,000 | 674.50 |
| 2002-08-12 | 1,354 | 1,355 | 1,345 | 1,345 | 7,000 | 672.50 |
| 2002-08-09 | 1,351 | 1,379 | 1,351 | 1,356 | 6,000 | 678 |
| 2002-08-08 | 1,358 | 1,358 | 1,350 | 1,351 | 10,000 | 675.50 |
| 2002-08-07 | 1,400 | 1,400 | 1,337 | 1,359 | 9,000 | 679.50 |
| 2002-08-06 | 1,427 | 1,428 | 1,410 | 1,410 | 9,000 | 705 |
| 2002-08-01 | 1,428 | 1,429 | 1,410 | 1,429 | 6,000 | 714.50 |
| 2002-07-30 | 1,449 | 1,450 | 1,430 | 1,431 | 6,000 | 715.50 |
| 2002-07-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2002-07-26 | 1,497 | 1,497 | 1,488 | 1,488 | 4,000 | 744 |
| 2002-07-25 | 1,499 | 1,500 | 1,499 | 1,500 | 14,000 | 750 |
| 2002-07-23 | 1,499 | 1,499 | 1,460 | 1,490 | 15,000 | 745 |
| 2002-07-22 | 1,487 | 1,487 | 1,487 | 1,487 | 2,000 | 743.50 |
| 2002-07-19 | 1,498 | 1,498 | 1,490 | 1,490 | 5,000 | 745 |
| 2002-07-18 | 1,470 | 1,500 | 1,470 | 1,500 | 30,000 | 750 |
| 2002-07-17 | 1,488 | 1,488 | 1,450 | 1,450 | 6,000 | 725 |
| 2002-07-16 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 745 |
| 2002-07-15 | 1,464 | 1,516 | 1,464 | 1,516 | 6,000 | 758 |
| 2002-07-12 | 1,462 | 1,486 | 1,461 | 1,465 | 5,000 | 732.50 |
| 2002-07-11 | 1,500 | 1,500 | 1,490 | 1,490 | 19,000 | 745 |
| 2002-07-10 | 1,483 | 1,510 | 1,483 | 1,510 | 35,000 | 755 |
| 2002-07-09 | 1,440 | 1,484 | 1,435 | 1,484 | 44,000 | 742 |
| 2002-07-08 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 715 |
| 2002-07-05 | 1,410 | 1,441 | 1,410 | 1,441 | 17,000 | 720.50 |
| 2002-07-04 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 | 709.50 |
| 2002-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 2002-07-02 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 712.50 |
| 2002-07-01 | 1,420 | 1,428 | 1,405 | 1,425 | 12,000 | 712.50 |
| 2002-06-28 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 | 700 |
| 2002-06-27 | 1,374 | 1,380 | 1,371 | 1,380 | 4,000 | 690 |
| 2002-06-26 | 1,400 | 1,400 | 1,375 | 1,375 | 19,000 | 687.50 |
| 2002-06-25 | 1,409 | 1,409 | 1,369 | 1,408 | 12,000 | 704 |
| 2002-06-24 | 1,389 | 1,395 | 1,370 | 1,395 | 3,000 | 697.50 |
| 2002-06-21 | 1,400 | 1,400 | 1,399 | 1,399 | 3,000 | 699.50 |
| 2002-06-20 | 1,399 | 1,400 | 1,380 | 1,400 | 10,000 | 700 |
| 2002-06-19 | 1,401 | 1,401 | 1,400 | 1,400 | 39,000 | 700 |
| 2002-06-18 | 1,409 | 1,409 | 1,400 | 1,401 | 29,000 | 700.50 |
| 2002-06-17 | 1,404 | 1,410 | 1,400 | 1,410 | 58,000 | 705 |
| 2002-06-14 | 1,410 | 1,410 | 1,408 | 1,410 | 19,000 | 705 |
| 2002-06-13 | 1,417 | 1,417 | 1,408 | 1,414 | 14,000 | 707 |
| 2002-06-12 | 1,401 | 1,419 | 1,401 | 1,419 | 13,000 | 709.50 |
| 2002-06-11 | 1,400 | 1,405 | 1,400 | 1,400 | 155,000 | 700 |
| 2002-06-10 | 1,400 | 1,401 | 1,400 | 1,400 | 21,000 | 700 |
| 2002-06-07 | 1,400 | 1,409 | 1,400 | 1,400 | 16,000 | 700 |
| 2002-06-06 | 1,401 | 1,401 | 1,395 | 1,400 | 16,000 | 700 |
| 2002-06-05 | 1,400 | 1,410 | 1,400 | 1,402 | 25,000 | 701 |
| 2002-06-04 | 1,391 | 1,402 | 1,391 | 1,402 | 74,000 | 701 |
| 2002-06-03 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 | 700 |
| 2002-05-31 | 1,409 | 1,419 | 1,409 | 1,410 | 6,000 | 705 |
| 2002-05-30 | 1,393 | 1,410 | 1,380 | 1,410 | 23,000 | 705 |
| 2002-05-29 | 1,404 | 1,404 | 1,400 | 1,400 | 3,000 | 700 |
| 2002-05-28 | 1,421 | 1,425 | 1,410 | 1,410 | 19,000 | 705 |
| 2002-05-27 | 1,430 | 1,430 | 1,420 | 1,420 | 21,000 | 710 |
| 2002-05-24 | 1,379 | 1,418 | 1,370 | 1,400 | 43,000 | 700 |
| 2002-05-23 | 1,411 | 1,430 | 1,381 | 1,381 | 62,000 | 690.50 |
| 2002-05-22 | 1,380 | 1,409 | 1,380 | 1,400 | 57,000 | 700 |
| 2002-05-21 | 1,389 | 1,389 | 1,380 | 1,381 | 6,000 | 690.50 |
| 2002-05-20 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 695 |
| 2002-05-17 | 1,389 | 1,400 | 1,380 | 1,400 | 28,000 | 700 |
| 2002-05-16 | 1,398 | 1,398 | 1,390 | 1,390 | 9,000 | 695 |
| 2002-05-15 | 1,389 | 1,400 | 1,376 | 1,400 | 18,000 | 700 |
| 2002-05-14 | 1,386 | 1,390 | 1,380 | 1,390 | 18,000 | 695 |
| 2002-05-13 | 1,388 | 1,388 | 1,388 | 1,388 | 11,000 | 694 |
| 2002-05-10 | 1,381 | 1,395 | 1,370 | 1,395 | 10,000 | 697.50 |
| 2002-05-09 | 1,379 | 1,382 | 1,379 | 1,382 | 3,000 | 691 |
| 2002-05-08 | 1,373 | 1,380 | 1,373 | 1,380 | 2,000 | 690 |
| 2002-05-07 | 1,405 | 1,405 | 1,403 | 1,403 | 6,000 | 701.50 |
| 2002-05-02 | 1,407 | 1,409 | 1,400 | 1,409 | 40,000 | 704.50 |
| 2002-05-01 | 1,399 | 1,410 | 1,380 | 1,410 | 59,000 | 705 |
| 2002-04-30 | 1,350 | 1,370 | 1,342 | 1,370 | 35,000 | 685 |
| 2002-04-26 | 1,349 | 1,350 | 1,320 | 1,350 | 51,000 | 675 |
| 2002-04-25 | 1,370 | 1,370 | 1,325 | 1,350 | 31,000 | 675 |
| 2002-04-24 | 1,351 | 1,370 | 1,350 | 1,356 | 7,000 | 678 |
| 2002-04-23 | 1,345 | 1,350 | 1,345 | 1,350 | 9,000 | 675 |
| 2002-04-22 | 1,350 | 1,370 | 1,345 | 1,345 | 16,000 | 672.50 |
| 2002-04-19 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 | 675 |
| 2002-04-18 | 1,351 | 1,351 | 1,340 | 1,350 | 10,000 | 675 |
| 2002-04-17 | 1,351 | 1,370 | 1,350 | 1,350 | 5,000 | 675 |
| 2002-04-16 | 1,340 | 1,350 | 1,335 | 1,350 | 14,000 | 675 |
| 2002-04-15 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 | 670 |
| 2002-04-12 | 1,370 | 1,370 | 1,340 | 1,360 | 23,000 | 680 |
| 2002-04-11 | 1,390 | 1,400 | 1,361 | 1,390 | 16,000 | 695 |
| 2002-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2002-04-09 | 1,390 | 1,410 | 1,372 | 1,400 | 10,000 | 700 |
| 2002-04-08 | 1,389 | 1,400 | 1,360 | 1,400 | 24,000 | 700 |
| 2002-04-05 | 1,381 | 1,390 | 1,375 | 1,390 | 7,000 | 695 |
| 2002-04-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2002-04-03 | 1,414 | 1,414 | 1,381 | 1,410 | 13,000 | 705 |
| 2002-04-02 | 1,418 | 1,418 | 1,381 | 1,415 | 27,000 | 707.50 |
| 2002-04-01 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 | 709 |
| 2002-03-29 | 1,423 | 1,423 | 1,390 | 1,420 | 15,000 | 710 |
| 2002-03-28 | 1,419 | 1,420 | 1,403 | 1,403 | 8,000 | 701.50 |
| 2002-03-27 | 1,402 | 1,420 | 1,402 | 1,420 | 7,000 | 710 |
| 2002-03-26 | 1,447 | 1,447 | 1,408 | 1,408 | 5,000 | 704 |
| 2002-03-25 | 1,435 | 1,455 | 1,421 | 1,450 | 28,000 | 725 |
| 2002-03-22 | 1,464 | 1,465 | 1,430 | 1,450 | 37,000 | 725 |
| 2002-03-20 | 1,448 | 1,455 | 1,448 | 1,450 | 94,000 | 725 |
| 2002-03-19 | 1,449 | 1,449 | 1,420 | 1,448 | 28,000 | 724 |
| 2002-03-18 | 1,440 | 1,449 | 1,440 | 1,449 | 34,000 | 724.50 |
| 2002-03-15 | 1,399 | 1,420 | 1,382 | 1,415 | 30,000 | 707.50 |
| 2002-03-14 | 1,405 | 1,450 | 1,400 | 1,404 | 18,000 | 702 |
| 2002-03-13 | 1,448 | 1,449 | 1,420 | 1,425 | 10,000 | 712.50 |
| 2002-03-12 | 1,454 | 1,454 | 1,420 | 1,450 | 78,000 | 725 |
| 2002-03-11 | 1,400 | 1,455 | 1,400 | 1,455 | 40,000 | 727.50 |
| 2002-03-08 | 1,359 | 1,390 | 1,359 | 1,390 | 25,000 | 695 |
| 2002-03-07 | 1,349 | 1,370 | 1,305 | 1,360 | 67,000 | 680 |
| 2002-03-06 | 1,320 | 1,329 | 1,300 | 1,329 | 54,000 | 664.50 |
| 2002-03-05 | 1,330 | 1,340 | 1,320 | 1,330 | 34,000 | 665 |
| 2002-03-04 | 1,319 | 1,330 | 1,310 | 1,330 | 41,000 | 665 |
| 2002-03-01 | 1,330 | 1,330 | 1,300 | 1,330 | 42,000 | 665 |
| 2002-02-28 | 1,351 | 1,351 | 1,300 | 1,340 | 75,000 | 670 |
| 2002-02-27 | 1,319 | 1,350 | 1,291 | 1,350 | 32,000 | 675 |
| 2002-02-26 | 1,340 | 1,340 | 1,300 | 1,330 | 36,000 | 665 |
| 2002-02-25 | 1,350 | 1,355 | 1,340 | 1,340 | 18,000 | 670 |
| 2002-02-22 | 1,300 | 1,340 | 1,250 | 1,330 | 82,000 | 665 |
| 2002-02-21 | 1,315 | 1,380 | 1,250 | 1,350 | 61,000 | 675 |
| 2002-02-20 | 1,320 | 1,350 | 1,320 | 1,340 | 11,000 | 670 |
| 2002-02-19 | 1,331 | 1,340 | 1,280 | 1,340 | 20,000 | 670 |
| 2002-02-18 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 675 |
| 2002-02-15 | 1,370 | 1,370 | 1,280 | 1,330 | 106,000 | 665 |
| 2002-02-14 | 1,375 | 1,399 | 1,300 | 1,375 | 69,000 | 687.50 |
| 2002-02-13 | 1,400 | 1,400 | 1,341 | 1,400 | 22,000 | 700 |
| 2002-02-12 | 1,420 | 1,430 | 1,419 | 1,430 | 5,000 | 715 |
| 2002-02-08 | 1,390 | 1,450 | 1,340 | 1,441 | 47,000 | 720.50 |
| 2002-02-07 | 1,480 | 1,490 | 1,475 | 1,490 | 13,000 | 745 |
| 2002-02-06 | 1,460 | 1,480 | 1,400 | 1,480 | 19,000 | 740 |
| 2002-02-05 | 1,480 | 1,485 | 1,480 | 1,485 | 2,000 | 742.50 |
| 2002-02-04 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 | 750 |
| 2002-02-01 | 1,528 | 1,528 | 1,495 | 1,500 | 13,000 | 750 |
| 2002-01-31 | 1,499 | 1,530 | 1,490 | 1,530 | 13,000 | 765 |
| 2002-01-30 | 1,509 | 1,510 | 1,480 | 1,500 | 25,000 | 750 |
| 2002-01-28 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 760 |
| 2002-01-25 | 1,500 | 1,590 | 1,500 | 1,530 | 53,000 | 765 |
| 2002-01-24 | 1,498 | 1,500 | 1,498 | 1,500 | 16,000 | 750 |
| 2002-01-23 | 1,518 | 1,518 | 1,510 | 1,510 | 4,000 | 755 |
| 2002-01-22 | 1,525 | 1,525 | 1,500 | 1,520 | 5,000 | 760 |
| 2002-01-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 2002-01-18 | 1,510 | 1,535 | 1,510 | 1,535 | 22,000 | 767.50 |
| 2002-01-17 | 1,520 | 1,520 | 1,500 | 1,520 | 24,000 | 760 |
| 2002-01-16 | 1,520 | 1,545 | 1,500 | 1,545 | 9,000 | 772.50 |
| 2002-01-15 | 1,520 | 1,540 | 1,500 | 1,540 | 11,000 | 770 |
| 2002-01-11 | 1,510 | 1,575 | 1,500 | 1,575 | 8,000 | 787.50 |
| 2002-01-10 | 1,580 | 1,580 | 1,530 | 1,580 | 8,000 | 790 |
| 2002-01-09 | 1,590 | 1,590 | 1,585 | 1,585 | 6,000 | 792.50 |
| 2002-01-08 | 1,580 | 1,600 | 1,530 | 1,600 | 9,000 | 800 |
| 2002-01-07 | 1,615 | 1,615 | 1,540 | 1,540 | 14,000 | 770 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
