4549 栄研化学(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 | 668 | 670 | 666 | 670 | 6,000 | 335 |
| 2002-12-27 | 679 | 679 | 640 | 669 | 51,000 | 334.50 |
| 2002-12-26 | 648 | 665 | 648 | 665 | 35,000 | 332.50 |
| 2002-12-25 | 653 | 653 | 627 | 642 | 40,000 | 321 |
| 2002-12-24 | 605 | 629 | 605 | 623 | 30,000 | 311.50 |
| 2002-12-20 | 595 | 600 | 586 | 595 | 29,000 | 297.50 |
| 2002-12-19 | 590 | 593 | 589 | 591 | 29,000 | 295.50 |
| 2002-12-18 | 610 | 615 | 590 | 591 | 35,000 | 295.50 |
| 2002-12-17 | 617 | 627 | 610 | 615 | 35,000 | 307.50 |
| 2002-12-16 | 627 | 627 | 613 | 616 | 16,000 | 308 |
| 2002-12-13 | 620 | 639 | 620 | 632 | 44,000 | 316 |
| 2002-12-12 | 660 | 660 | 650 | 650 | 30,000 | 325 |
| 2002-12-11 | 679 | 679 | 667 | 667 | 10,000 | 333.50 |
| 2002-12-10 | 666 | 679 | 661 | 679 | 40,000 | 339.50 |
| 2002-12-09 | 672 | 680 | 654 | 663 | 32,000 | 331.50 |
| 2002-12-06 | 700 | 700 | 659 | 669 | 39,000 | 334.50 |
| 2002-12-05 | 707 | 711 | 707 | 707 | 17,000 | 353.50 |
| 2002-12-04 | 747 | 747 | 710 | 727 | 107,000 | 363.50 |
| 2002-12-03 | 741 | 753 | 740 | 749 | 32,000 | 374.50 |
| 2002-12-02 | 745 | 757 | 743 | 745 | 30,000 | 372.50 |
| 2002-11-29 | 740 | 747 | 732 | 740 | 74,000 | 370 |
| 2002-11-28 | 740 | 744 | 731 | 737 | 63,000 | 368.50 |
| 2002-11-27 | 709 | 760 | 709 | 725 | 40,000 | 362.50 |
| 2002-11-26 | 700 | 704 | 695 | 696 | 16,000 | 348 |
| 2002-11-25 | 700 | 705 | 690 | 705 | 34,000 | 352.50 |
| 2002-11-22 | 694 | 699 | 674 | 675 | 39,000 | 337.50 |
| 2002-11-21 | 612 | 682 | 612 | 682 | 30,000 | 341 |
| 2002-11-20 | 606 | 635 | 605 | 605 | 46,000 | 302.50 |
| 2002-11-19 | 611 | 618 | 559 | 575 | 103,000 | 287.50 |
| 2002-11-18 | 689 | 689 | 645 | 650 | 45,000 | 325 |
| 2002-11-15 | 724 | 724 | 687 | 699 | 60,000 | 349.50 |
| 2002-11-14 | 736 | 755 | 720 | 724 | 38,000 | 362 |
| 2002-11-13 | 752 | 752 | 734 | 734 | 23,000 | 367 |
| 2002-11-12 | 786 | 786 | 751 | 751 | 21,000 | 375.50 |
| 2002-11-11 | 802 | 802 | 787 | 790 | 27,000 | 395 |
| 2002-11-08 | 811 | 812 | 803 | 812 | 15,000 | 406 |
| 2002-11-07 | 830 | 830 | 828 | 828 | 9,000 | 414 |
| 2002-11-06 | 839 | 839 | 830 | 830 | 10,000 | 415 |
| 2002-11-05 | 815 | 829 | 805 | 829 | 6,000 | 414.50 |
| 2002-11-01 | 815 | 815 | 802 | 802 | 12,000 | 401 |
| 2002-10-31 | 811 | 815 | 811 | 811 | 8,000 | 405.50 |
| 2002-10-30 | 815 | 819 | 811 | 818 | 33,000 | 409 |
| 2002-10-29 | 805 | 820 | 803 | 812 | 21,000 | 406 |
| 2002-10-28 | 829 | 829 | 825 | 825 | 4,000 | 412.50 |
| 2002-10-25 | 812 | 830 | 812 | 830 | 34,000 | 415 |
| 2002-10-24 | 840 | 840 | 822 | 832 | 21,000 | 416 |
| 2002-10-23 | 850 | 850 | 812 | 833 | 46,000 | 416.50 |
| 2002-10-22 | 954 | 954 | 880 | 880 | 17,000 | 440 |
| 2002-10-21 | 950 | 960 | 938 | 944 | 73,000 | 472 |
| 2002-10-18 | 910 | 925 | 906 | 925 | 34,000 | 462.50 |
| 2002-10-17 | 873 | 901 | 870 | 892 | 23,000 | 446 |
| 2002-10-16 | 914 | 920 | 873 | 873 | 56,000 | 436.50 |
| 2002-10-15 | 832 | 884 | 832 | 884 | 49,000 | 442 |
| 2002-10-11 | 775 | 797 | 766 | 792 | 15,000 | 396 |
| 2002-10-10 | 750 | 751 | 728 | 750 | 31,000 | 375 |
| 2002-10-09 | 768 | 778 | 762 | 765 | 14,000 | 382.50 |
| 2002-10-08 | 761 | 768 | 755 | 768 | 43,000 | 384 |
| 2002-10-07 | 780 | 780 | 758 | 761 | 23,000 | 380.50 |
| 2002-10-04 | 802 | 803 | 779 | 797 | 72,000 | 398.50 |
| 2002-10-03 | 863 | 872 | 810 | 820 | 29,000 | 410 |
| 2002-10-02 | 870 | 880 | 868 | 878 | 27,000 | 439 |
| 2002-10-01 | 923 | 923 | 898 | 898 | 18,000 | 449 |
| 2002-09-30 | 910 | 950 | 910 | 922 | 24,000 | 461 |
| 2002-09-27 | 923 | 925 | 920 | 920 | 28,000 | 460 |
| 2002-09-26 | 940 | 940 | 925 | 925 | 28,000 | 462.50 |
| 2002-09-25 | 932 | 942 | 932 | 940 | 34,000 | 470 |
| 2002-09-24 | 940 | 941 | 934 | 941 | 19,000 | 470.50 |
| 2002-09-20 | 933 | 950 | 933 | 941 | 20,000 | 470.50 |
| 2002-09-19 | 936 | 958 | 936 | 953 | 37,000 | 476.50 |
| 2002-09-18 | 949 | 952 | 930 | 930 | 44,000 | 465 |
| 2002-09-17 | 947 | 971 | 947 | 969 | 21,000 | 484.50 |
| 2002-09-13 | 951 | 951 | 945 | 947 | 50,000 | 473.50 |
| 2002-09-12 | 999 | 999 | 978 | 981 | 14,000 | 490.50 |
| 2002-09-11 | 1,005 | 1,005 | 995 | 1,000 | 12,000 | 500 |
| 2002-09-10 | 1,019 | 1,019 | 1,000 | 1,005 | 18,000 | 502.50 |
| 2002-09-09 | 982 | 993 | 974 | 993 | 31,000 | 496.50 |
| 2002-09-06 | 975 | 992 | 971 | 992 | 28,000 | 496 |
| 2002-09-05 | 1,015 | 1,025 | 1,000 | 1,020 | 20,000 | 510 |
| 2002-09-04 | 1,015 | 1,015 | 1,000 | 1,010 | 35,000 | 505 |
| 2002-09-03 | 1,053 | 1,053 | 1,025 | 1,035 | 15,000 | 517.50 |
| 2002-09-02 | 1,019 | 1,023 | 1,018 | 1,023 | 14,000 | 511.50 |
| 2002-08-30 | 1,092 | 1,092 | 1,027 | 1,057 | 43,000 | 528.50 |
| 2002-08-29 | 1,065 | 1,065 | 1,064 | 1,065 | 8,000 | 532.50 |
| 2002-08-28 | 1,065 | 1,067 | 1,063 | 1,063 | 8,000 | 531.50 |
| 2002-08-27 | 1,088 | 1,096 | 1,074 | 1,085 | 15,000 | 542.50 |
| 2002-08-26 | 1,062 | 1,089 | 1,057 | 1,089 | 14,000 | 544.50 |
| 2002-08-23 | 1,072 | 1,072 | 1,058 | 1,058 | 15,000 | 529 |
| 2002-08-22 | 1,100 | 1,110 | 1,032 | 1,032 | 23,000 | 516 |
| 2002-08-21 | 1,099 | 1,099 | 1,090 | 1,090 | 11,000 | 545 |
| 2002-08-20 | 1,100 | 1,102 | 1,076 | 1,084 | 23,000 | 542 |
| 2002-08-19 | 1,085 | 1,085 | 1,049 | 1,084 | 11,000 | 542 |
| 2002-08-16 | 1,064 | 1,070 | 1,060 | 1,068 | 14,000 | 534 |
| 2002-08-15 | 1,050 | 1,070 | 1,039 | 1,064 | 13,000 | 532 |
| 2002-08-14 | 1,029 | 1,061 | 1,029 | 1,031 | 21,000 | 515.50 |
| 2002-08-13 | 1,047 | 1,049 | 1,024 | 1,036 | 23,000 | 518 |
| 2002-08-12 | 1,071 | 1,071 | 1,038 | 1,049 | 16,000 | 524.50 |
| 2002-08-09 | 1,091 | 1,091 | 1,053 | 1,071 | 17,000 | 535.50 |
| 2002-08-08 | 1,074 | 1,090 | 1,071 | 1,071 | 14,000 | 535.50 |
| 2002-08-07 | 1,042 | 1,090 | 1,042 | 1,071 | 22,000 | 535.50 |
| 2002-08-06 | 1,031 | 1,038 | 1,002 | 1,002 | 14,000 | 501 |
| 2002-08-05 | 1,045 | 1,055 | 1,030 | 1,030 | 9,000 | 515 |
| 2002-08-02 | 1,011 | 1,045 | 1,011 | 1,045 | 11,000 | 522.50 |
| 2002-08-01 | 1,051 | 1,056 | 1,030 | 1,030 | 11,000 | 515 |
| 2002-07-31 | 1,032 | 1,052 | 1,032 | 1,052 | 14,000 | 526 |
| 2002-07-30 | 1,039 | 1,049 | 1,031 | 1,031 | 15,000 | 515.50 |
| 2002-07-29 | 1,020 | 1,020 | 1,001 | 1,011 | 22,000 | 505.50 |
| 2002-07-26 | 1,035 | 1,038 | 1,021 | 1,021 | 16,000 | 510.50 |
| 2002-07-25 | 1,100 | 1,100 | 1,036 | 1,036 | 24,000 | 518 |
| 2002-07-24 | 1,030 | 1,059 | 1,021 | 1,059 | 38,000 | 529.50 |
| 2002-07-23 | 1,007 | 1,035 | 1,002 | 1,030 | 23,000 | 515 |
| 2002-07-22 | 1,038 | 1,039 | 1,006 | 1,017 | 36,000 | 508.50 |
| 2002-07-19 | 1,075 | 1,075 | 1,051 | 1,051 | 15,000 | 525.50 |
| 2002-07-18 | 1,081 | 1,094 | 1,055 | 1,055 | 33,000 | 527.50 |
| 2002-07-17 | 1,080 | 1,083 | 1,074 | 1,075 | 32,000 | 537.50 |
| 2002-07-16 | 1,140 | 1,143 | 1,101 | 1,101 | 20,000 | 550.50 |
| 2002-07-15 | 1,179 | 1,179 | 1,148 | 1,154 | 27,000 | 577 |
| 2002-07-12 | 1,177 | 1,177 | 1,155 | 1,162 | 17,000 | 581 |
| 2002-07-11 | 1,180 | 1,180 | 1,151 | 1,151 | 12,000 | 575.50 |
| 2002-07-10 | 1,170 | 1,175 | 1,149 | 1,162 | 20,000 | 581 |
| 2002-07-09 | 1,150 | 1,158 | 1,139 | 1,156 | 26,000 | 578 |
| 2002-07-08 | 1,194 | 1,194 | 1,165 | 1,165 | 22,000 | 582.50 |
| 2002-07-05 | 1,195 | 1,196 | 1,180 | 1,183 | 13,000 | 591.50 |
| 2002-07-04 | 1,180 | 1,180 | 1,177 | 1,177 | 7,000 | 588.50 |
| 2002-07-03 | 1,195 | 1,195 | 1,170 | 1,180 | 30,000 | 590 |
| 2002-07-02 | 1,209 | 1,209 | 1,170 | 1,200 | 19,000 | 600 |
| 2002-07-01 | 1,210 | 1,218 | 1,200 | 1,210 | 23,000 | 605 |
| 2002-06-28 | 1,200 | 1,201 | 1,188 | 1,201 | 52,000 | 600.50 |
| 2002-06-27 | 1,219 | 1,219 | 1,169 | 1,180 | 25,000 | 590 |
| 2002-06-26 | 1,175 | 1,184 | 1,170 | 1,181 | 30,000 | 590.50 |
| 2002-06-25 | 1,166 | 1,181 | 1,151 | 1,175 | 36,000 | 587.50 |
| 2002-06-24 | 1,163 | 1,163 | 1,142 | 1,147 | 21,000 | 573.50 |
| 2002-06-21 | 1,120 | 1,180 | 1,120 | 1,170 | 50,000 | 585 |
| 2002-06-20 | 1,155 | 1,155 | 1,104 | 1,106 | 72,000 | 553 |
| 2002-06-19 | 1,182 | 1,182 | 1,155 | 1,158 | 60,000 | 579 |
| 2002-06-18 | 1,226 | 1,250 | 1,200 | 1,200 | 40,000 | 600 |
| 2002-06-17 | 1,254 | 1,254 | 1,212 | 1,225 | 44,000 | 612.50 |
| 2002-06-14 | 1,270 | 1,289 | 1,252 | 1,252 | 74,000 | 626 |
| 2002-06-13 | 1,262 | 1,320 | 1,259 | 1,259 | 66,000 | 629.50 |
| 2002-06-12 | 1,285 | 1,285 | 1,253 | 1,261 | 26,000 | 630.50 |
| 2002-06-11 | 1,286 | 1,303 | 1,285 | 1,285 | 25,000 | 642.50 |
| 2002-06-10 | 1,350 | 1,353 | 1,294 | 1,300 | 74,000 | 650 |
| 2002-06-07 | 1,353 | 1,363 | 1,351 | 1,352 | 23,000 | 676 |
| 2002-06-06 | 1,375 | 1,379 | 1,360 | 1,366 | 43,000 | 683 |
| 2002-06-05 | 1,374 | 1,386 | 1,374 | 1,377 | 34,000 | 688.50 |
| 2002-06-04 | 1,360 | 1,391 | 1,360 | 1,388 | 31,000 | 694 |
| 2002-06-03 | 1,404 | 1,406 | 1,383 | 1,395 | 34,000 | 697.50 |
| 2002-05-31 | 1,433 | 1,434 | 1,398 | 1,404 | 38,000 | 702 |
| 2002-05-30 | 1,469 | 1,469 | 1,433 | 1,443 | 57,000 | 721.50 |
| 2002-05-29 | 1,430 | 1,470 | 1,420 | 1,458 | 108,000 | 729 |
| 2002-05-28 | 1,440 | 1,440 | 1,415 | 1,429 | 46,000 | 714.50 |
| 2002-05-27 | 1,428 | 1,430 | 1,400 | 1,408 | 36,000 | 704 |
| 2002-05-24 | 1,437 | 1,448 | 1,421 | 1,425 | 23,000 | 712.50 |
| 2002-05-23 | 1,425 | 1,460 | 1,423 | 1,430 | 65,000 | 715 |
| 2002-05-22 | 1,450 | 1,450 | 1,433 | 1,445 | 67,000 | 722.50 |
| 2002-05-21 | 1,450 | 1,455 | 1,400 | 1,410 | 87,000 | 705 |
| 2002-05-20 | 1,450 | 1,465 | 1,435 | 1,448 | 97,000 | 724 |
| 2002-05-17 | 1,410 | 1,446 | 1,405 | 1,440 | 133,000 | 720 |
| 2002-05-16 | 1,382 | 1,410 | 1,380 | 1,399 | 56,000 | 699.50 |
| 2002-05-15 | 1,376 | 1,389 | 1,376 | 1,382 | 24,000 | 691 |
| 2002-05-14 | 1,381 | 1,381 | 1,370 | 1,374 | 18,000 | 687 |
| 2002-05-13 | 1,390 | 1,397 | 1,370 | 1,370 | 30,000 | 685 |
| 2002-05-10 | 1,429 | 1,429 | 1,396 | 1,396 | 45,000 | 698 |
| 2002-05-09 | 1,375 | 1,415 | 1,372 | 1,410 | 60,000 | 705 |
| 2002-05-08 | 1,375 | 1,387 | 1,370 | 1,387 | 34,000 | 693.50 |
| 2002-05-07 | 1,371 | 1,378 | 1,368 | 1,373 | 16,000 | 686.50 |
| 2002-05-02 | 1,378 | 1,378 | 1,365 | 1,371 | 41,000 | 685.50 |
| 2002-05-01 | 1,395 | 1,400 | 1,362 | 1,378 | 33,000 | 689 |
| 2002-04-30 | 1,406 | 1,408 | 1,399 | 1,400 | 26,000 | 700 |
| 2002-04-26 | 1,428 | 1,428 | 1,411 | 1,420 | 36,000 | 710 |
| 2002-04-25 | 1,449 | 1,449 | 1,425 | 1,428 | 36,000 | 714 |
| 2002-04-24 | 1,496 | 1,496 | 1,450 | 1,464 | 73,000 | 732 |
| 2002-04-23 | 1,424 | 1,490 | 1,420 | 1,490 | 119,000 | 745 |
| 2002-04-22 | 1,445 | 1,445 | 1,411 | 1,430 | 40,000 | 715 |
| 2002-04-19 | 1,390 | 1,438 | 1,380 | 1,431 | 57,000 | 715.50 |
| 2002-04-18 | 1,383 | 1,390 | 1,364 | 1,390 | 35,000 | 695 |
| 2002-04-17 | 1,380 | 1,383 | 1,371 | 1,383 | 24,000 | 691.50 |
| 2002-04-16 | 1,380 | 1,380 | 1,352 | 1,365 | 45,000 | 682.50 |
| 2002-04-15 | 1,361 | 1,381 | 1,361 | 1,370 | 12,000 | 685 |
| 2002-04-12 | 1,362 | 1,400 | 1,361 | 1,389 | 68,000 | 694.50 |
| 2002-04-11 | 1,370 | 1,400 | 1,366 | 1,400 | 22,000 | 700 |
| 2002-04-10 | 1,357 | 1,389 | 1,350 | 1,370 | 38,000 | 685 |
| 2002-04-09 | 1,351 | 1,390 | 1,351 | 1,360 | 20,000 | 680 |
| 2002-04-08 | 1,399 | 1,399 | 1,355 | 1,360 | 22,000 | 680 |
| 2002-04-05 | 1,400 | 1,419 | 1,395 | 1,405 | 25,000 | 702.50 |
| 2002-04-04 | 1,341 | 1,409 | 1,326 | 1,409 | 55,000 | 704.50 |
| 2002-04-03 | 1,360 | 1,373 | 1,340 | 1,355 | 30,000 | 677.50 |
| 2002-04-02 | 1,375 | 1,400 | 1,359 | 1,360 | 65,000 | 680 |
| 2002-04-01 | 1,381 | 1,399 | 1,360 | 1,373 | 32,000 | 686.50 |
| 2002-03-29 | 1,400 | 1,430 | 1,362 | 1,395 | 52,000 | 697.50 |
| 2002-03-28 | 1,390 | 1,448 | 1,386 | 1,405 | 61,000 | 702.50 |
| 2002-03-27 | 1,385 | 1,386 | 1,352 | 1,386 | 34,000 | 693 |
| 2002-03-26 | 1,398 | 1,398 | 1,378 | 1,386 | 12,000 | 693 |
| 2002-03-25 | 1,352 | 1,400 | 1,352 | 1,396 | 45,000 | 698 |
| 2002-03-22 | 1,380 | 1,400 | 1,365 | 1,370 | 39,000 | 685 |
| 2002-03-20 | 1,450 | 1,451 | 1,380 | 1,391 | 120,000 | 695.50 |
| 2002-03-19 | 1,400 | 1,443 | 1,399 | 1,438 | 79,000 | 719 |
| 2002-03-18 | 1,500 | 1,510 | 1,412 | 1,419 | 172,000 | 709.50 |
| 2002-03-15 | 1,400 | 1,498 | 1,395 | 1,480 | 435,000 | 740 |
| 2002-03-14 | 1,310 | 1,367 | 1,310 | 1,323 | 72,000 | 661.50 |
| 2002-03-13 | 1,305 | 1,320 | 1,302 | 1,320 | 49,000 | 660 |
| 2002-03-12 | 1,340 | 1,341 | 1,311 | 1,317 | 52,000 | 658.50 |
| 2002-03-11 | 1,350 | 1,360 | 1,330 | 1,336 | 80,000 | 668 |
| 2002-03-08 | 1,328 | 1,328 | 1,291 | 1,324 | 130,000 | 662 |
| 2002-03-07 | 1,269 | 1,300 | 1,235 | 1,288 | 129,000 | 644 |
| 2002-03-06 | 1,309 | 1,309 | 1,267 | 1,271 | 105,000 | 635.50 |
| 2002-03-05 | 1,330 | 1,330 | 1,270 | 1,300 | 105,000 | 650 |
| 2002-03-04 | 1,360 | 1,390 | 1,285 | 1,302 | 230,000 | 651 |
| 2002-03-01 | 1,328 | 1,381 | 1,317 | 1,355 | 211,000 | 677.50 |
| 2002-02-28 | 1,380 | 1,449 | 1,320 | 1,348 | 806,000 | 674 |
| 2002-02-27 | 1,290 | 1,349 | 1,275 | 1,349 | 217,000 | 674.50 |
| 2002-02-26 | 1,260 | 1,290 | 1,260 | 1,275 | 99,000 | 637.50 |
| 2002-02-25 | 1,267 | 1,272 | 1,245 | 1,245 | 64,000 | 622.50 |
| 2002-02-22 | 1,256 | 1,269 | 1,242 | 1,257 | 138,000 | 628.50 |
| 2002-02-21 | 1,240 | 1,281 | 1,232 | 1,276 | 450,000 | 638 |
| 2002-02-20 | 1,129 | 1,170 | 1,115 | 1,170 | 29,000 | 585 |
| 2002-02-19 | 1,149 | 1,150 | 1,130 | 1,149 | 13,000 | 574.50 |
| 2002-02-18 | 1,150 | 1,180 | 1,140 | 1,150 | 18,000 | 575 |
| 2002-02-15 | 1,170 | 1,170 | 1,143 | 1,160 | 32,000 | 580 |
| 2002-02-14 | 1,190 | 1,190 | 1,150 | 1,170 | 69,000 | 585 |
| 2002-02-13 | 1,102 | 1,180 | 1,102 | 1,153 | 68,000 | 576.50 |
| 2002-02-12 | 1,131 | 1,131 | 1,100 | 1,100 | 39,000 | 550 |
| 2002-02-08 | 1,051 | 1,075 | 1,050 | 1,069 | 30,000 | 534.50 |
| 2002-02-07 | 1,002 | 1,035 | 1,001 | 1,031 | 28,000 | 515.50 |
| 2002-02-06 | 990 | 1,040 | 990 | 1,016 | 47,000 | 508 |
| 2002-02-05 | 1,060 | 1,060 | 990 | 1,010 | 55,000 | 505 |
| 2002-02-04 | 1,149 | 1,149 | 1,089 | 1,089 | 34,000 | 544.50 |
| 2002-02-01 | 1,180 | 1,190 | 1,120 | 1,149 | 104,000 | 574.50 |
| 2002-01-31 | 1,168 | 1,246 | 1,168 | 1,220 | 253,000 | 610 |
| 2002-01-30 | 1,120 | 1,130 | 1,090 | 1,130 | 69,000 | 565 |
| 2002-01-29 | 1,068 | 1,120 | 1,040 | 1,120 | 57,000 | 560 |
| 2002-01-28 | 1,100 | 1,100 | 1,070 | 1,070 | 37,000 | 535 |
| 2002-01-25 | 1,090 | 1,100 | 1,080 | 1,100 | 24,000 | 550 |
| 2002-01-24 | 1,103 | 1,120 | 1,080 | 1,080 | 58,000 | 540 |
| 2002-01-23 | 1,130 | 1,160 | 1,100 | 1,140 | 57,000 | 570 |
| 2002-01-22 | 1,130 | 1,170 | 1,130 | 1,170 | 47,000 | 585 |
| 2002-01-21 | 1,139 | 1,170 | 1,110 | 1,170 | 20,000 | 585 |
| 2002-01-18 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 | 570 |
| 2002-01-17 | 1,139 | 1,190 | 1,095 | 1,100 | 57,000 | 550 |
| 2002-01-16 | 1,120 | 1,150 | 1,090 | 1,140 | 29,000 | 570 |
| 2002-01-15 | 1,180 | 1,180 | 1,110 | 1,139 | 50,000 | 569.50 |
| 2002-01-11 | 1,189 | 1,200 | 1,175 | 1,190 | 47,000 | 595 |
| 2002-01-10 | 1,191 | 1,210 | 1,176 | 1,191 | 59,000 | 595.50 |
| 2002-01-09 | 1,164 | 1,200 | 1,150 | 1,190 | 64,000 | 595 |
| 2002-01-08 | 1,201 | 1,201 | 1,150 | 1,165 | 139,000 | 582.50 |
| 2002-01-07 | 1,201 | 1,250 | 1,178 | 1,200 | 210,000 | 600 |
| 2002-01-04 | 1,049 | 1,145 | 1,049 | 1,130 | 68,000 | 565 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
