4559 ゼリア新薬工業(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 | 915 | 916 | 906 | 915 | 11,000 | 831.82 |
| 2002-12-27 | 909 | 921 | 899 | 915 | 26,000 | 831.82 |
| 2002-12-26 | 877 | 889 | 877 | 889 | 16,000 | 808.18 |
| 2002-12-25 | 885 | 888 | 862 | 876 | 83,000 | 796.36 |
| 2002-12-24 | 862 | 874 | 854 | 874 | 63,000 | 794.55 |
| 2002-12-20 | 854 | 870 | 854 | 862 | 50,000 | 783.64 |
| 2002-12-19 | 870 | 870 | 823 | 854 | 83,000 | 776.36 |
| 2002-12-18 | 892 | 899 | 861 | 890 | 68,000 | 809.09 |
| 2002-12-17 | 891 | 893 | 881 | 892 | 33,000 | 810.91 |
| 2002-12-16 | 900 | 900 | 889 | 891 | 36,000 | 810 |
| 2002-12-13 | 906 | 907 | 890 | 901 | 100,000 | 819.09 |
| 2002-12-12 | 928 | 928 | 906 | 906 | 82,000 | 823.64 |
| 2002-12-11 | 907 | 918 | 907 | 918 | 50,000 | 834.55 |
| 2002-12-10 | 900 | 908 | 898 | 908 | 43,000 | 825.46 |
| 2002-12-09 | 905 | 906 | 890 | 902 | 24,000 | 820 |
| 2002-12-06 | 907 | 907 | 900 | 905 | 19,000 | 822.73 |
| 2002-12-05 | 918 | 918 | 902 | 906 | 13,000 | 823.64 |
| 2002-12-04 | 913 | 913 | 895 | 912 | 32,000 | 829.09 |
| 2002-12-03 | 925 | 925 | 906 | 912 | 19,000 | 829.09 |
| 2002-12-02 | 950 | 950 | 921 | 925 | 23,000 | 840.91 |
| 2002-11-29 | 935 | 950 | 930 | 950 | 58,000 | 863.64 |
| 2002-11-28 | 959 | 959 | 935 | 935 | 25,000 | 850 |
| 2002-11-27 | 889 | 938 | 889 | 929 | 60,000 | 844.55 |
| 2002-11-26 | 945 | 960 | 870 | 879 | 96,000 | 799.09 |
| 2002-11-25 | 955 | 960 | 949 | 960 | 55,000 | 872.73 |
| 2002-11-22 | 945 | 947 | 942 | 946 | 33,000 | 860 |
| 2002-11-21 | 952 | 952 | 944 | 944 | 20,000 | 858.18 |
| 2002-11-20 | 955 | 955 | 943 | 952 | 76,000 | 865.46 |
| 2002-11-19 | 965 | 965 | 950 | 955 | 27,000 | 868.18 |
| 2002-11-18 | 970 | 970 | 964 | 966 | 25,000 | 878.18 |
| 2002-11-15 | 970 | 970 | 959 | 966 | 284,000 | 878.18 |
| 2002-11-14 | 971 | 975 | 964 | 970 | 18,000 | 881.82 |
| 2002-11-13 | 975 | 976 | 968 | 971 | 20,000 | 882.73 |
| 2002-11-12 | 970 | 975 | 965 | 975 | 46,000 | 886.36 |
| 2002-11-11 | 977 | 977 | 963 | 970 | 36,000 | 881.82 |
| 2002-11-08 | 990 | 990 | 976 | 980 | 33,000 | 890.91 |
| 2002-11-07 | 993 | 994 | 990 | 994 | 16,000 | 903.64 |
| 2002-11-06 | 998 | 998 | 989 | 993 | 38,000 | 902.73 |
| 2002-11-05 | 979 | 988 | 979 | 988 | 42,000 | 898.18 |
| 2002-11-01 | 984 | 988 | 968 | 979 | 68,000 | 890 |
| 2002-10-31 | 990 | 990 | 981 | 984 | 25,000 | 894.55 |
| 2002-10-30 | 992 | 993 | 987 | 993 | 25,000 | 902.73 |
| 2002-10-29 | 987 | 992 | 987 | 991 | 23,000 | 900.91 |
| 2002-10-28 | 1,000 | 1,000 | 990 | 997 | 23,000 | 906.36 |
| 2002-10-25 | 996 | 999 | 980 | 999 | 32,000 | 908.18 |
| 2002-10-24 | 996 | 997 | 988 | 997 | 19,000 | 906.36 |
| 2002-10-23 | 994 | 996 | 980 | 996 | 37,000 | 905.46 |
| 2002-10-22 | 1,000 | 1,000 | 991 | 994 | 12,000 | 903.64 |
| 2002-10-21 | 1,005 | 1,005 | 1,000 | 1,000 | 28,000 | 909.09 |
| 2002-10-18 | 1,006 | 1,006 | 1,001 | 1,005 | 15,000 | 913.64 |
| 2002-10-17 | 1,010 | 1,010 | 1,003 | 1,006 | 20,000 | 914.55 |
| 2002-10-16 | 1,000 | 1,010 | 999 | 1,010 | 18,000 | 918.18 |
| 2002-10-15 | 1,000 | 1,000 | 993 | 1,000 | 24,000 | 909.09 |
| 2002-10-11 | 991 | 1,000 | 990 | 1,000 | 20,000 | 909.09 |
| 2002-10-10 | 1,000 | 1,000 | 987 | 991 | 20,000 | 900.91 |
| 2002-10-09 | 981 | 1,000 | 981 | 1,000 | 23,000 | 909.09 |
| 2002-10-08 | 1,000 | 1,001 | 1,000 | 1,001 | 28,000 | 910 |
| 2002-10-07 | 1,006 | 1,006 | 999 | 1,000 | 34,000 | 909.09 |
| 2002-10-04 | 1,015 | 1,015 | 1,006 | 1,015 | 21,000 | 922.73 |
| 2002-10-03 | 1,015 | 1,019 | 1,007 | 1,014 | 21,000 | 921.82 |
| 2002-10-02 | 1,019 | 1,019 | 1,006 | 1,014 | 18,000 | 921.82 |
| 2002-10-01 | 1,021 | 1,021 | 1,007 | 1,019 | 28,000 | 926.36 |
| 2002-09-30 | 1,023 | 1,023 | 1,020 | 1,023 | 13,000 | 930 |
| 2002-09-27 | 1,024 | 1,024 | 1,005 | 1,020 | 37,000 | 927.27 |
| 2002-09-26 | 1,021 | 1,025 | 1,020 | 1,024 | 18,000 | 930.91 |
| 2002-09-25 | 1,029 | 1,030 | 1,013 | 1,020 | 26,000 | 927.27 |
| 2002-09-24 | 1,030 | 1,038 | 1,027 | 1,038 | 44,000 | 943.64 |
| 2002-09-20 | 1,028 | 1,030 | 1,027 | 1,030 | 28,000 | 936.36 |
| 2002-09-19 | 1,017 | 1,030 | 1,017 | 1,028 | 42,000 | 934.55 |
| 2002-09-18 | 1,021 | 1,021 | 1,000 | 1,017 | 21,000 | 924.55 |
| 2002-09-17 | 1,001 | 1,022 | 1,001 | 1,022 | 34,000 | 929.09 |
| 2002-09-13 | 971 | 1,001 | 971 | 1,000 | 103,000 | 909.09 |
| 2002-09-12 | 1,014 | 1,015 | 1,001 | 1,001 | 31,000 | 910 |
| 2002-09-11 | 1,009 | 1,012 | 1,009 | 1,012 | 14,000 | 920 |
| 2002-09-10 | 1,004 | 1,011 | 1,004 | 1,009 | 23,000 | 917.27 |
| 2002-09-09 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 | 910 |
| 2002-09-06 | 1,003 | 1,003 | 994 | 1,000 | 40,000 | 909.09 |
| 2002-09-05 | 1,010 | 1,010 | 1,001 | 1,003 | 22,000 | 911.82 |
| 2002-09-04 | 1,001 | 1,010 | 1,001 | 1,010 | 21,000 | 918.18 |
| 2002-09-03 | 1,020 | 1,020 | 1,000 | 1,003 | 21,000 | 911.82 |
| 2002-09-02 | 1,006 | 1,006 | 1,000 | 1,000 | 20,000 | 909.09 |
| 2002-08-30 | 1,007 | 1,010 | 1,005 | 1,005 | 16,000 | 913.64 |
| 2002-08-29 | 1,015 | 1,015 | 1,004 | 1,006 | 21,000 | 914.55 |
| 2002-08-28 | 1,027 | 1,027 | 1,010 | 1,015 | 14,000 | 922.73 |
| 2002-08-27 | 1,025 | 1,025 | 1,012 | 1,016 | 14,000 | 923.64 |
| 2002-08-26 | 1,020 | 1,024 | 1,003 | 1,024 | 30,000 | 930.91 |
| 2002-08-23 | 1,020 | 1,020 | 1,015 | 1,015 | 13,000 | 922.73 |
| 2002-08-22 | 1,015 | 1,018 | 1,008 | 1,018 | 18,000 | 925.46 |
| 2002-08-21 | 1,010 | 1,015 | 1,007 | 1,015 | 39,000 | 922.73 |
| 2002-08-20 | 1,021 | 1,021 | 1,010 | 1,010 | 11,000 | 918.18 |
| 2002-08-19 | 1,028 | 1,028 | 1,011 | 1,019 | 11,000 | 926.36 |
| 2002-08-16 | 1,035 | 1,035 | 1,020 | 1,029 | 13,000 | 935.46 |
| 2002-08-15 | 1,031 | 1,035 | 1,018 | 1,018 | 18,000 | 925.46 |
| 2002-08-14 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 936.36 |
| 2002-08-13 | 1,010 | 1,022 | 1,010 | 1,020 | 7,000 | 927.27 |
| 2002-08-12 | 1,019 | 1,020 | 1,012 | 1,013 | 11,000 | 920.91 |
| 2002-08-09 | 1,014 | 1,030 | 1,003 | 1,018 | 26,000 | 925.46 |
| 2002-08-08 | 1,002 | 1,002 | 999 | 1,002 | 18,000 | 910.91 |
| 2002-08-07 | 1,005 | 1,011 | 1,002 | 1,002 | 17,000 | 910.91 |
| 2002-08-06 | 1,010 | 1,015 | 1,001 | 1,001 | 20,000 | 910 |
| 2002-08-05 | 1,015 | 1,015 | 1,000 | 1,012 | 16,000 | 920 |
| 2002-08-02 | 1,007 | 1,017 | 1,007 | 1,015 | 11,000 | 922.73 |
| 2002-08-01 | 999 | 1,007 | 999 | 1,007 | 4,000 | 915.46 |
| 2002-07-31 | 1,017 | 1,017 | 1,006 | 1,007 | 8,000 | 915.46 |
| 2002-07-30 | 991 | 1,020 | 991 | 1,018 | 17,000 | 925.46 |
| 2002-07-29 | 1,001 | 1,001 | 991 | 991 | 33,000 | 900.91 |
| 2002-07-26 | 1,047 | 1,047 | 1,000 | 1,000 | 29,000 | 909.09 |
| 2002-07-25 | 1,050 | 1,050 | 1,010 | 1,029 | 27,000 | 935.46 |
| 2002-07-24 | 1,017 | 1,024 | 1,010 | 1,010 | 22,000 | 918.18 |
| 2002-07-23 | 1,022 | 1,022 | 1,013 | 1,021 | 12,000 | 928.18 |
| 2002-07-22 | 1,004 | 1,023 | 982 | 1,022 | 36,000 | 929.09 |
| 2002-07-19 | 1,015 | 1,015 | 1,003 | 1,003 | 20,000 | 911.82 |
| 2002-07-18 | 1,021 | 1,023 | 1,015 | 1,015 | 18,000 | 922.73 |
| 2002-07-17 | 1,013 | 1,016 | 1,010 | 1,013 | 15,000 | 920.91 |
| 2002-07-16 | 1,032 | 1,032 | 1,013 | 1,013 | 17,000 | 920.91 |
| 2002-07-15 | 1,030 | 1,035 | 1,030 | 1,034 | 10,000 | 940 |
| 2002-07-12 | 1,069 | 1,069 | 1,024 | 1,024 | 34,000 | 930.91 |
| 2002-07-11 | 1,050 | 1,052 | 1,040 | 1,052 | 19,000 | 956.36 |
| 2002-07-10 | 1,068 | 1,068 | 1,052 | 1,053 | 16,000 | 957.27 |
| 2002-07-09 | 1,052 | 1,068 | 1,052 | 1,068 | 3,000 | 970.91 |
| 2002-07-08 | 1,070 | 1,070 | 1,052 | 1,052 | 18,000 | 956.36 |
| 2002-07-05 | 1,064 | 1,064 | 1,064 | 1,064 | 4,000 | 967.27 |
| 2002-07-04 | 1,068 | 1,069 | 1,060 | 1,064 | 11,000 | 967.27 |
| 2002-07-03 | 1,060 | 1,070 | 1,060 | 1,070 | 36,000 | 972.73 |
| 2002-07-02 | 1,040 | 1,090 | 1,035 | 1,059 | 76,000 | 962.73 |
| 2002-07-01 | 1,034 | 1,035 | 1,011 | 1,030 | 17,000 | 936.36 |
| 2002-06-28 | 1,034 | 1,034 | 1,015 | 1,015 | 19,000 | 922.73 |
| 2002-06-27 | 1,035 | 1,040 | 1,010 | 1,010 | 19,000 | 918.18 |
| 2002-06-26 | 1,012 | 1,027 | 1,010 | 1,027 | 10,000 | 933.64 |
| 2002-06-25 | 1,036 | 1,037 | 1,035 | 1,037 | 9,000 | 942.73 |
| 2002-06-24 | 1,013 | 1,016 | 1,013 | 1,016 | 5,000 | 923.64 |
| 2002-06-21 | 1,010 | 1,010 | 1,001 | 1,009 | 13,000 | 917.27 |
| 2002-06-20 | 1,010 | 1,012 | 1,003 | 1,012 | 8,000 | 920 |
| 2002-06-19 | 1,016 | 1,027 | 1,011 | 1,013 | 16,000 | 920.91 |
| 2002-06-18 | 1,014 | 1,026 | 1,014 | 1,016 | 11,000 | 923.64 |
| 2002-06-17 | 1,031 | 1,031 | 1,012 | 1,013 | 15,000 | 920.91 |
| 2002-06-14 | 1,021 | 1,039 | 1,021 | 1,039 | 98,000 | 944.55 |
| 2002-06-13 | 1,067 | 1,067 | 1,060 | 1,061 | 12,000 | 964.55 |
| 2002-06-12 | 1,064 | 1,067 | 1,060 | 1,067 | 10,000 | 970 |
| 2002-06-11 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 | 966.36 |
| 2002-06-10 | 1,063 | 1,063 | 1,061 | 1,061 | 5,000 | 964.55 |
| 2002-06-07 | 1,070 | 1,070 | 1,063 | 1,063 | 8,000 | 966.36 |
| 2002-06-06 | 1,060 | 1,062 | 1,050 | 1,050 | 24,000 | 954.55 |
| 2002-06-05 | 1,061 | 1,078 | 1,061 | 1,077 | 13,000 | 979.09 |
| 2002-06-04 | 1,087 | 1,087 | 1,047 | 1,059 | 24,000 | 962.73 |
| 2002-06-03 | 1,085 | 1,088 | 1,084 | 1,088 | 13,000 | 989.09 |
| 2002-05-31 | 1,088 | 1,090 | 1,088 | 1,088 | 12,000 | 989.09 |
| 2002-05-30 | 1,079 | 1,088 | 1,075 | 1,088 | 25,000 | 989.09 |
| 2002-05-29 | 1,096 | 1,099 | 1,086 | 1,099 | 35,000 | 999.09 |
| 2002-05-28 | 1,067 | 1,098 | 1,064 | 1,098 | 42,000 | 998.18 |
| 2002-05-27 | 1,066 | 1,066 | 1,059 | 1,066 | 23,000 | 969.09 |
| 2002-05-24 | 1,068 | 1,068 | 1,061 | 1,066 | 20,000 | 969.09 |
| 2002-05-23 | 1,049 | 1,057 | 1,041 | 1,057 | 34,000 | 960.91 |
| 2002-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 2002-05-21 | 1,048 | 1,050 | 1,041 | 1,041 | 26,000 | 946.36 |
| 2002-05-20 | 1,048 | 1,049 | 1,046 | 1,049 | 23,000 | 953.64 |
| 2002-05-17 | 1,040 | 1,040 | 1,036 | 1,040 | 19,000 | 945.46 |
| 2002-05-16 | 1,039 | 1,040 | 1,038 | 1,040 | 14,000 | 945.46 |
| 2002-05-15 | 1,038 | 1,040 | 1,030 | 1,030 | 18,000 | 936.36 |
| 2002-05-14 | 1,040 | 1,040 | 1,035 | 1,035 | 11,000 | 940.91 |
| 2002-05-13 | 1,042 | 1,042 | 1,021 | 1,032 | 25,000 | 938.18 |
| 2002-05-10 | 1,045 | 1,045 | 1,031 | 1,043 | 21,000 | 948.18 |
| 2002-05-09 | 1,037 | 1,037 | 1,032 | 1,032 | 17,000 | 938.18 |
| 2002-05-08 | 1,037 | 1,039 | 1,031 | 1,031 | 19,000 | 937.27 |
| 2002-05-07 | 1,036 | 1,036 | 1,031 | 1,036 | 9,000 | 941.82 |
| 2002-05-02 | 1,030 | 1,036 | 1,030 | 1,036 | 9,000 | 941.82 |
| 2002-05-01 | 1,026 | 1,040 | 1,026 | 1,040 | 7,000 | 945.46 |
| 2002-04-30 | 1,035 | 1,035 | 1,024 | 1,027 | 16,000 | 933.64 |
| 2002-04-26 | 1,040 | 1,040 | 1,031 | 1,036 | 22,000 | 941.82 |
| 2002-04-25 | 1,037 | 1,040 | 1,037 | 1,040 | 10,000 | 945.46 |
| 2002-04-24 | 1,047 | 1,047 | 1,034 | 1,034 | 9,000 | 940 |
| 2002-04-23 | 1,050 | 1,050 | 1,041 | 1,047 | 15,000 | 951.82 |
| 2002-04-22 | 1,045 | 1,050 | 1,040 | 1,050 | 18,000 | 954.55 |
| 2002-04-19 | 1,036 | 1,040 | 1,035 | 1,040 | 19,000 | 945.46 |
| 2002-04-18 | 1,056 | 1,056 | 1,039 | 1,039 | 22,000 | 944.55 |
| 2002-04-17 | 1,057 | 1,057 | 1,050 | 1,057 | 10,000 | 960.91 |
| 2002-04-16 | 1,047 | 1,057 | 1,047 | 1,057 | 13,000 | 960.91 |
| 2002-04-15 | 1,042 | 1,047 | 1,033 | 1,047 | 9,000 | 951.82 |
| 2002-04-12 | 1,035 | 1,042 | 1,031 | 1,042 | 15,000 | 947.27 |
| 2002-04-11 | 1,032 | 1,035 | 1,032 | 1,034 | 5,000 | 940 |
| 2002-04-10 | 1,032 | 1,048 | 1,032 | 1,034 | 22,000 | 940 |
| 2002-04-09 | 1,053 | 1,055 | 1,043 | 1,043 | 11,000 | 948.18 |
| 2002-04-08 | 1,062 | 1,062 | 1,055 | 1,055 | 5,000 | 959.09 |
| 2002-04-05 | 1,063 | 1,063 | 1,052 | 1,063 | 8,000 | 966.36 |
| 2002-04-04 | 1,059 | 1,064 | 1,059 | 1,060 | 13,000 | 963.64 |
| 2002-04-03 | 1,060 | 1,063 | 1,051 | 1,063 | 12,000 | 966.36 |
| 2002-04-02 | 1,066 | 1,066 | 1,031 | 1,050 | 10,000 | 954.55 |
| 2002-04-01 | 1,035 | 1,068 | 1,035 | 1,068 | 8,000 | 970.91 |
| 2002-03-29 | 1,065 | 1,065 | 1,032 | 1,032 | 12,000 | 938.18 |
| 2002-03-28 | 1,065 | 1,065 | 1,061 | 1,064 | 15,000 | 967.27 |
| 2002-03-27 | 1,040 | 1,050 | 1,037 | 1,050 | 13,000 | 954.55 |
| 2002-03-26 | 1,070 | 1,070 | 1,010 | 1,040 | 33,000 | 945.46 |
| 2002-03-25 | 1,075 | 1,075 | 1,060 | 1,071 | 31,000 | 973.64 |
| 2002-03-22 | 1,053 | 1,057 | 1,053 | 1,057 | 16,000 | 960.91 |
| 2002-03-20 | 1,046 | 1,057 | 1,042 | 1,057 | 27,000 | 960.91 |
| 2002-03-19 | 1,055 | 1,055 | 1,045 | 1,054 | 15,000 | 958.18 |
| 2002-03-18 | 1,057 | 1,057 | 1,050 | 1,050 | 12,000 | 954.55 |
| 2002-03-15 | 1,034 | 1,056 | 1,033 | 1,056 | 21,000 | 960 |
| 2002-03-14 | 1,031 | 1,033 | 1,030 | 1,030 | 47,000 | 936.36 |
| 2002-03-13 | 1,031 | 1,035 | 1,031 | 1,033 | 50,000 | 939.09 |
| 2002-03-12 | 1,035 | 1,035 | 1,031 | 1,031 | 48,000 | 937.27 |
| 2002-03-11 | 1,034 | 1,038 | 1,032 | 1,035 | 15,000 | 940.91 |
| 2002-03-08 | 1,036 | 1,040 | 1,031 | 1,032 | 83,000 | 938.18 |
| 2002-03-07 | 1,040 | 1,040 | 1,031 | 1,031 | 27,000 | 937.27 |
| 2002-03-06 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 | 945.46 |
| 2002-03-05 | 1,040 | 1,049 | 1,037 | 1,037 | 13,000 | 942.73 |
| 2002-03-04 | 1,045 | 1,059 | 1,040 | 1,059 | 39,000 | 962.73 |
| 2002-03-01 | 1,044 | 1,045 | 1,035 | 1,040 | 36,000 | 945.46 |
| 2002-02-28 | 1,032 | 1,045 | 1,031 | 1,032 | 38,000 | 938.18 |
| 2002-02-27 | 1,044 | 1,045 | 1,037 | 1,045 | 49,000 | 950 |
| 2002-02-26 | 1,040 | 1,040 | 1,030 | 1,038 | 20,000 | 943.64 |
| 2002-02-25 | 1,045 | 1,045 | 1,031 | 1,031 | 32,000 | 937.27 |
| 2002-02-22 | 1,035 | 1,035 | 1,030 | 1,032 | 26,000 | 938.18 |
| 2002-02-21 | 1,030 | 1,032 | 1,030 | 1,032 | 30,000 | 938.18 |
| 2002-02-20 | 1,026 | 1,030 | 1,025 | 1,029 | 18,000 | 935.46 |
| 2002-02-19 | 1,030 | 1,031 | 1,020 | 1,025 | 33,000 | 931.82 |
| 2002-02-18 | 1,031 | 1,035 | 1,030 | 1,031 | 28,000 | 937.27 |
| 2002-02-15 | 1,046 | 1,046 | 1,030 | 1,031 | 22,000 | 937.27 |
| 2002-02-14 | 1,040 | 1,050 | 1,039 | 1,046 | 17,000 | 950.91 |
| 2002-02-13 | 1,031 | 1,040 | 1,031 | 1,036 | 25,000 | 941.82 |
| 2002-02-12 | 1,040 | 1,040 | 1,029 | 1,030 | 21,000 | 936.36 |
| 2002-02-08 | 1,046 | 1,046 | 1,030 | 1,040 | 29,000 | 945.46 |
| 2002-02-07 | 1,044 | 1,045 | 1,040 | 1,045 | 14,000 | 950 |
| 2002-02-06 | 1,037 | 1,044 | 1,035 | 1,044 | 16,000 | 949.09 |
| 2002-02-05 | 1,060 | 1,060 | 1,038 | 1,053 | 16,000 | 957.27 |
| 2002-02-04 | 1,062 | 1,062 | 1,061 | 1,061 | 7,000 | 964.55 |
| 2002-02-01 | 1,063 | 1,063 | 1,061 | 1,061 | 10,000 | 964.55 |
| 2002-01-31 | 1,067 | 1,070 | 1,062 | 1,062 | 16,000 | 965.46 |
| 2002-01-30 | 1,040 | 1,067 | 1,040 | 1,067 | 12,000 | 970 |
| 2002-01-29 | 1,060 | 1,060 | 1,040 | 1,060 | 8,000 | 963.64 |
| 2002-01-28 | 1,075 | 1,075 | 1,050 | 1,060 | 19,000 | 963.64 |
| 2002-01-25 | 1,070 | 1,070 | 1,057 | 1,070 | 15,000 | 972.73 |
| 2002-01-24 | 1,067 | 1,067 | 1,052 | 1,053 | 12,000 | 957.27 |
| 2002-01-23 | 1,067 | 1,069 | 1,060 | 1,068 | 14,000 | 970.91 |
| 2002-01-22 | 1,055 | 1,067 | 1,055 | 1,067 | 22,000 | 970 |
| 2002-01-21 | 1,021 | 1,075 | 1,021 | 1,075 | 22,000 | 977.27 |
| 2002-01-18 | 1,011 | 1,019 | 1,011 | 1,019 | 3,000 | 926.36 |
| 2002-01-17 | 1,000 | 1,029 | 1,000 | 1,026 | 6,000 | 932.73 |
| 2002-01-16 | 1,014 | 1,015 | 1,005 | 1,005 | 7,000 | 913.64 |
| 2002-01-15 | 1,008 | 1,025 | 1,007 | 1,013 | 12,000 | 920.91 |
| 2002-01-11 | 1,058 | 1,058 | 1,000 | 1,007 | 38,000 | 915.46 |
| 2002-01-10 | 1,036 | 1,042 | 1,016 | 1,042 | 16,000 | 947.27 |
| 2002-01-09 | 1,050 | 1,054 | 1,035 | 1,054 | 12,000 | 958.18 |
| 2002-01-08 | 1,075 | 1,075 | 1,041 | 1,050 | 9,000 | 954.55 |
| 2002-01-07 | 1,068 | 1,069 | 1,059 | 1,059 | 4,000 | 962.73 |
| 2002-01-04 | 1,060 | 1,068 | 1,060 | 1,068 | 5,000 | 970.91 |
分割・併合履歴 ： [2013-09-26]1株→1.1株