4659 (株)エイジス 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 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 731.82 |
| 2002-12-27 | 1,560 | 1,580 | 1,560 | 1,580 | 1,400 | 718.18 |
| 2002-12-26 | 1,560 | 1,560 | 1,550 | 1,550 | 3,300 | 704.55 |
| 2002-12-25 | 1,580 | 1,580 | 1,550 | 1,560 | 7,300 | 709.09 |
| 2002-12-24 | 1,520 | 1,590 | 1,520 | 1,580 | 8,000 | 718.18 |
| 2002-12-20 | 1,540 | 1,540 | 1,520 | 1,520 | 23,700 | 690.91 |
| 2002-12-19 | 1,590 | 1,590 | 1,510 | 1,520 | 2,800 | 690.91 |
| 2002-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 | 727.27 |
| 2002-12-17 | 1,610 | 1,620 | 1,600 | 1,600 | 7,300 | 727.27 |
| 2002-12-16 | 1,600 | 1,620 | 1,600 | 1,600 | 5,700 | 727.27 |
| 2002-12-13 | 1,580 | 1,600 | 1,580 | 1,600 | 21,900 | 727.27 |
| 2002-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 704.55 |
| 2002-12-11 | 1,510 | 1,580 | 1,510 | 1,580 | 6,800 | 718.18 |
| 2002-12-10 | 1,500 | 1,510 | 1,500 | 1,510 | 500 | 686.36 |
| 2002-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 681.82 |
| 2002-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 700 |
| 2002-12-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,200 | 700 |
| 2002-12-04 | 1,520 | 1,540 | 1,520 | 1,540 | 1,400 | 700 |
| 2002-12-03 | 1,520 | 1,520 | 1,510 | 1,520 | 1,000 | 690.91 |
| 2002-12-02 | 1,590 | 1,590 | 1,510 | 1,510 | 400 | 686.36 |
| 2002-11-29 | 1,590 | 1,600 | 1,500 | 1,600 | 4,700 | 727.27 |
| 2002-11-28 | 1,550 | 1,570 | 1,530 | 1,570 | 2,100 | 713.64 |
| 2002-11-27 | 1,550 | 1,550 | 1,500 | 1,520 | 1,500 | 690.91 |
| 2002-11-26 | 1,560 | 1,560 | 1,550 | 1,550 | 5,700 | 704.55 |
| 2002-11-25 | 1,600 | 1,600 | 1,530 | 1,530 | 400 | 695.46 |
| 2002-11-22 | 1,600 | 1,600 | 1,580 | 1,600 | 2,800 | 727.27 |
| 2002-11-21 | 1,580 | 1,610 | 1,560 | 1,610 | 4,700 | 731.82 |
| 2002-11-20 | 1,570 | 1,600 | 1,560 | 1,590 | 6,300 | 722.73 |
| 2002-11-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,600 | 713.64 |
| 2002-11-18 | 1,580 | 1,600 | 1,550 | 1,570 | 9,800 | 713.64 |
| 2002-11-15 | 1,510 | 1,530 | 1,510 | 1,520 | 8,400 | 690.91 |
| 2002-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 681.82 |
| 2002-11-13 | 1,510 | 1,510 | 1,390 | 1,390 | 4,600 | 631.82 |
| 2002-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 681.82 |
| 2002-11-11 | 1,580 | 1,580 | 1,520 | 1,530 | 1,700 | 695.46 |
| 2002-11-07 | 1,560 | 1,590 | 1,530 | 1,590 | 1,900 | 722.73 |
| 2002-11-06 | 1,550 | 1,560 | 1,550 | 1,550 | 1,500 | 704.55 |
| 2002-11-05 | 1,600 | 1,600 | 1,550 | 1,600 | 2,200 | 727.27 |
| 2002-11-01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 727.27 |
| 2002-10-31 | 1,500 | 1,620 | 1,500 | 1,620 | 1,900 | 736.36 |
| 2002-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 681.82 |
| 2002-10-29 | 1,500 | 1,510 | 1,500 | 1,510 | 500 | 686.36 |
| 2002-10-28 | 1,520 | 1,530 | 1,500 | 1,530 | 1,900 | 695.46 |
| 2002-10-25 | 1,600 | 1,600 | 1,520 | 1,520 | 800 | 690.91 |
| 2002-10-24 | 1,560 | 1,600 | 1,560 | 1,600 | 1,800 | 727.27 |
| 2002-10-23 | 1,600 | 1,600 | 1,570 | 1,570 | 300 | 713.64 |
| 2002-10-22 | 1,630 | 1,630 | 1,610 | 1,610 | 700 | 731.82 |
| 2002-10-21 | 1,630 | 1,630 | 1,620 | 1,630 | 700 | 740.91 |
| 2002-10-18 | 1,600 | 1,630 | 1,600 | 1,620 | 2,600 | 736.36 |
| 2002-10-17 | 1,600 | 1,620 | 1,600 | 1,620 | 2,800 | 736.36 |
| 2002-10-16 | 1,480 | 1,620 | 1,480 | 1,600 | 5,300 | 727.27 |
| 2002-10-15 | 1,500 | 1,500 | 1,480 | 1,480 | 500 | 672.73 |
| 2002-10-11 | 1,500 | 1,500 | 1,460 | 1,460 | 1,200 | 663.64 |
| 2002-10-10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 681.82 |
| 2002-10-09 | 1,500 | 1,510 | 1,490 | 1,500 | 2,800 | 681.82 |
| 2002-10-08 | 1,500 | 1,510 | 1,450 | 1,450 | 2,800 | 659.09 |
| 2002-10-07 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 | 659.09 |
| 2002-10-04 | 1,520 | 1,520 | 1,500 | 1,500 | 2,400 | 681.82 |
| 2002-10-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 690.91 |
| 2002-10-02 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 | 681.82 |
| 2002-10-01 | 1,560 | 1,560 | 1,500 | 1,500 | 2,400 | 681.82 |
| 2002-09-30 | 1,520 | 1,600 | 1,520 | 1,560 | 700 | 709.09 |
| 2002-09-27 | 1,550 | 1,550 | 1,500 | 1,500 | 7,400 | 681.82 |
| 2002-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 727.27 |
| 2002-09-25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,600 | 727.27 |
| 2002-09-24 | 1,580 | 1,620 | 1,570 | 1,620 | 1,900 | 736.36 |
| 2002-09-20 | 1,630 | 1,630 | 1,570 | 1,600 | 1,200 | 727.27 |
| 2002-09-19 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 745.46 |
| 2002-09-18 | 1,600 | 1,640 | 1,600 | 1,640 | 200 | 745.46 |
| 2002-09-17 | 1,600 | 1,630 | 1,600 | 1,600 | 800 | 727.27 |
| 2002-09-13 | 1,580 | 1,600 | 1,580 | 1,600 | 1,100 | 727.27 |
| 2002-09-12 | 1,580 | 1,580 | 1,570 | 1,580 | 1,100 | 718.18 |
| 2002-09-11 | 1,570 | 1,600 | 1,560 | 1,580 | 6,400 | 718.18 |
| 2002-09-10 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 713.64 |
| 2002-09-09 | 1,630 | 1,630 | 1,560 | 1,560 | 500 | 709.09 |
| 2002-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 727.27 |
| 2002-09-05 | 1,590 | 1,600 | 1,560 | 1,560 | 1,700 | 709.09 |
| 2002-09-04 | 1,570 | 1,620 | 1,560 | 1,600 | 1,900 | 727.27 |
| 2002-09-03 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 | 727.27 |
| 2002-09-02 | 1,650 | 1,650 | 1,600 | 1,600 | 300 | 727.27 |
| 2002-08-30 | 1,650 | 1,650 | 1,620 | 1,630 | 800 | 740.91 |
| 2002-08-29 | 1,680 | 1,680 | 1,640 | 1,640 | 1,600 | 745.46 |
| 2002-08-28 | 1,660 | 1,670 | 1,630 | 1,670 | 1,300 | 759.09 |
| 2002-08-27 | 1,620 | 1,660 | 1,620 | 1,650 | 2,200 | 750 |
| 2002-08-26 | 1,600 | 1,650 | 1,600 | 1,650 | 300 | 750 |
| 2002-08-23 | 1,640 | 1,660 | 1,600 | 1,660 | 2,000 | 754.55 |
| 2002-08-22 | 1,600 | 1,600 | 1,580 | 1,600 | 1,500 | 727.27 |
| 2002-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 727.27 |
| 2002-08-20 | 1,650 | 1,650 | 1,570 | 1,570 | 2,000 | 713.64 |
| 2002-08-19 | 1,680 | 1,700 | 1,650 | 1,650 | 1,100 | 750 |
| 2002-08-16 | 1,680 | 1,700 | 1,680 | 1,680 | 1,400 | 763.64 |
| 2002-08-14 | 1,650 | 1,680 | 1,650 | 1,650 | 5,900 | 750 |
| 2002-08-13 | 1,600 | 1,600 | 1,560 | 1,560 | 900 | 709.09 |
| 2002-08-12 | 1,590 | 1,600 | 1,570 | 1,600 | 1,200 | 727.27 |
| 2002-08-09 | 1,620 | 1,670 | 1,560 | 1,560 | 5,900 | 709.09 |
| 2002-08-08 | 1,620 | 1,620 | 1,600 | 1,620 | 1,300 | 736.36 |
| 2002-08-07 | 1,600 | 1,620 | 1,600 | 1,610 | 400 | 731.82 |
| 2002-08-06 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 718.18 |
| 2002-08-05 | 1,620 | 1,620 | 1,580 | 1,580 | 1,200 | 718.18 |
| 2002-08-02 | 1,650 | 1,690 | 1,620 | 1,620 | 2,900 | 736.36 |
| 2002-08-01 | 1,740 | 1,750 | 1,700 | 1,700 | 1,000 | 772.73 |
| 2002-07-31 | 1,680 | 1,720 | 1,680 | 1,720 | 3,700 | 781.82 |
| 2002-07-30 | 1,650 | 1,700 | 1,650 | 1,670 | 1,100 | 759.09 |
| 2002-07-29 | 1,580 | 1,630 | 1,580 | 1,620 | 2,000 | 736.36 |
| 2002-07-26 | 1,680 | 1,680 | 1,560 | 1,560 | 5,900 | 709.09 |
| 2002-07-25 | 1,700 | 1,700 | 1,650 | 1,680 | 2,800 | 763.64 |
| 2002-07-24 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 | 772.73 |
| 2002-07-23 | 1,770 | 1,770 | 1,750 | 1,750 | 1,600 | 795.46 |
| 2002-07-22 | 1,760 | 1,790 | 1,740 | 1,790 | 3,500 | 813.64 |
| 2002-07-19 | 1,750 | 1,790 | 1,750 | 1,790 | 2,700 | 813.64 |
| 2002-07-18 | 1,780 | 1,800 | 1,750 | 1,750 | 4,500 | 795.46 |
| 2002-07-17 | 1,800 | 1,830 | 1,750 | 1,800 | 6,100 | 818.18 |
| 2002-07-16 | 1,800 | 1,830 | 1,780 | 1,780 | 11,900 | 809.09 |
| 2002-07-15 | 1,820 | 1,860 | 1,800 | 1,810 | 23,200 | 822.73 |
| 2002-07-12 | 1,750 | 1,850 | 1,750 | 1,820 | 25,600 | 827.27 |
| 2002-07-11 | 1,780 | 1,780 | 1,730 | 1,750 | 13,200 | 795.46 |
| 2002-07-10 | 1,800 | 1,800 | 1,750 | 1,780 | 7,600 | 809.09 |
| 2002-07-09 | 1,730 | 1,820 | 1,720 | 1,800 | 38,900 | 818.18 |
| 2002-07-08 | 1,790 | 1,810 | 1,740 | 1,740 | 58,500 | 790.91 |
| 2002-07-05 | 1,700 | 1,830 | 1,700 | 1,760 | 105,200 | 800 |
| 2002-07-04 | 1,570 | 1,700 | 1,550 | 1,690 | 30,400 | 768.18 |
| 2002-07-03 | 1,570 | 1,580 | 1,560 | 1,560 | 16,400 | 709.09 |
| 2002-07-02 | 1,650 | 1,650 | 1,560 | 1,590 | 34,600 | 722.73 |
| 2002-07-01 | 1,500 | 1,680 | 1,500 | 1,650 | 19,300 | 750 |
| 2002-06-28 | 1,490 | 1,490 | 1,460 | 1,480 | 2,400 | 672.73 |
| 2002-06-27 | 1,490 | 1,500 | 1,470 | 1,500 | 1,300 | 681.82 |
| 2002-06-26 | 1,480 | 1,510 | 1,480 | 1,500 | 17,200 | 681.82 |
| 2002-06-25 | 1,450 | 1,500 | 1,450 | 1,480 | 8,800 | 672.73 |
| 2002-06-24 | 1,450 | 1,450 | 1,430 | 1,440 | 6,500 | 654.55 |
| 2002-06-21 | 1,430 | 1,450 | 1,370 | 1,430 | 14,300 | 650 |
| 2002-06-20 | 1,330 | 1,430 | 1,330 | 1,430 | 6,700 | 650 |
| 2002-06-19 | 1,350 | 1,360 | 1,320 | 1,320 | 3,500 | 600 |
| 2002-06-18 | 1,420 | 1,430 | 1,400 | 1,400 | 600 | 636.36 |
| 2002-06-17 | 1,460 | 1,460 | 1,400 | 1,400 | 2,600 | 636.36 |
| 2002-06-14 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 663.64 |
| 2002-06-13 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 659.09 |
| 2002-06-12 | 1,490 | 1,490 | 1,470 | 1,470 | 500 | 668.18 |
| 2002-06-11 | 1,480 | 1,480 | 1,470 | 1,480 | 1,400 | 672.73 |
| 2002-06-10 | 1,480 | 1,480 | 1,470 | 1,470 | 1,400 | 668.18 |
| 2002-06-07 | 1,490 | 1,490 | 1,470 | 1,470 | 5,600 | 668.18 |
| 2002-06-06 | 1,480 | 1,490 | 1,480 | 1,490 | 1,700 | 677.27 |
| 2002-06-05 | 1,500 | 1,500 | 1,480 | 1,480 | 5,500 | 672.73 |
| 2002-06-04 | 1,480 | 1,490 | 1,460 | 1,480 | 10,800 | 672.73 |
| 2002-06-03 | 1,510 | 1,510 | 1,480 | 1,480 | 5,200 | 672.73 |
| 2002-05-31 | 1,460 | 1,500 | 1,460 | 1,500 | 2,800 | 681.82 |
| 2002-05-30 | 1,500 | 1,500 | 1,400 | 1,430 | 12,000 | 650 |
| 2002-05-29 | 1,500 | 1,510 | 1,490 | 1,500 | 2,200 | 681.82 |
| 2002-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 681.82 |
| 2002-05-27 | 1,490 | 1,490 | 1,460 | 1,490 | 5,300 | 677.27 |
| 2002-05-24 | 1,510 | 1,520 | 1,480 | 1,480 | 5,600 | 672.73 |
| 2002-05-23 | 1,570 | 1,570 | 1,500 | 1,520 | 8,900 | 690.91 |
| 2002-05-22 | 1,590 | 1,590 | 1,560 | 1,570 | 1,500 | 713.64 |
| 2002-05-21 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 736.36 |
| 2002-05-20 | 1,570 | 1,620 | 1,570 | 1,620 | 300 | 736.36 |
| 2002-05-17 | 1,570 | 1,590 | 1,570 | 1,570 | 900 | 713.64 |
| 2002-05-15 | 1,570 | 1,600 | 1,560 | 1,560 | 2,000 | 709.09 |
| 2002-05-14 | 1,660 | 1,660 | 1,560 | 1,560 | 4,700 | 709.09 |
| 2002-05-13 | 1,610 | 1,610 | 1,590 | 1,590 | 1,500 | 722.73 |
| 2002-05-10 | 1,580 | 1,620 | 1,580 | 1,610 | 600 | 731.82 |
| 2002-05-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 | 718.18 |
| 2002-05-08 | 1,590 | 1,590 | 1,590 | 1,590 | 700 | 722.73 |
| 2002-05-07 | 1,590 | 1,590 | 1,580 | 1,580 | 1,000 | 718.18 |
| 2002-05-01 | 1,570 | 1,590 | 1,560 | 1,590 | 1,500 | 722.73 |
| 2002-04-30 | 1,590 | 1,590 | 1,570 | 1,570 | 400 | 713.64 |
| 2002-04-26 | 1,580 | 1,590 | 1,570 | 1,590 | 2,000 | 722.73 |
| 2002-04-25 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 722.73 |
| 2002-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 727.27 |
| 2002-04-23 | 1,630 | 1,630 | 1,600 | 1,600 | 1,300 | 727.27 |
| 2002-04-22 | 1,570 | 1,630 | 1,570 | 1,600 | 600 | 727.27 |
| 2002-04-19 | 1,560 | 1,560 | 1,500 | 1,550 | 8,700 | 704.55 |
| 2002-04-18 | 1,610 | 1,640 | 1,550 | 1,570 | 4,300 | 713.64 |
| 2002-04-17 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 731.82 |
| 2002-04-16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,400 | 731.82 |
| 2002-04-15 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 731.82 |
| 2002-04-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,700 | 722.73 |
| 2002-04-11 | 1,600 | 1,600 | 1,590 | 1,590 | 1,100 | 722.73 |
| 2002-04-10 | 1,590 | 1,590 | 1,570 | 1,580 | 2,500 | 718.18 |
| 2002-04-09 | 1,600 | 1,600 | 1,580 | 1,580 | 3,200 | 718.18 |
| 2002-04-08 | 1,600 | 1,600 | 1,580 | 1,590 | 1,900 | 722.73 |
| 2002-04-05 | 1,600 | 1,600 | 1,570 | 1,590 | 2,900 | 722.73 |
| 2002-04-04 | 1,570 | 1,600 | 1,570 | 1,590 | 1,100 | 722.73 |
| 2002-04-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,100 | 713.64 |
| 2002-04-02 | 1,550 | 1,590 | 1,540 | 1,590 | 2,900 | 722.73 |
| 2002-04-01 | 1,630 | 1,650 | 1,500 | 1,540 | 3,400 | 700 |
| 2002-03-29 | 1,650 | 1,650 | 1,600 | 1,630 | 800 | 740.91 |
| 2002-03-28 | 1,630 | 1,660 | 1,630 | 1,660 | 2,400 | 754.55 |
| 2002-03-27 | 1,690 | 1,730 | 1,690 | 1,690 | 7,300 | 768.18 |
| 2002-03-26 | 1,650 | 1,690 | 1,650 | 1,690 | 3,700 | 768.18 |
| 2002-03-25 | 1,540 | 1,650 | 1,480 | 1,650 | 22,800 | 750 |
| 2002-03-22 | 1,570 | 1,600 | 1,540 | 1,540 | 14,800 | 700 |
| 2002-03-20 | 1,700 | 1,700 | 1,570 | 1,570 | 25,200 | 713.64 |
| 2002-03-19 | 1,750 | 1,750 | 1,660 | 1,730 | 9,100 | 786.36 |
| 2002-03-18 | 1,850 | 1,910 | 1,750 | 1,790 | 7,100 | 813.64 |
| 2002-03-15 | 1,650 | 1,650 | 1,560 | 1,610 | 7,100 | 731.82 |
| 2002-03-14 | 1,670 | 1,680 | 1,650 | 1,650 | 11,500 | 750 |
| 2002-03-13 | 1,700 | 1,700 | 1,670 | 1,670 | 6,200 | 759.09 |
| 2002-03-12 | 1,710 | 1,710 | 1,690 | 1,700 | 5,300 | 772.73 |
| 2002-03-11 | 1,680 | 1,710 | 1,680 | 1,710 | 1,500 | 777.27 |
| 2002-03-08 | 1,680 | 1,700 | 1,670 | 1,670 | 10,700 | 759.09 |
| 2002-03-07 | 1,720 | 1,720 | 1,680 | 1,680 | 3,800 | 763.64 |
| 2002-03-06 | 1,750 | 1,760 | 1,750 | 1,750 | 1,100 | 795.46 |
| 2002-03-05 | 1,800 | 1,800 | 1,790 | 1,790 | 700 | 813.64 |
| 2002-03-04 | 1,730 | 1,800 | 1,720 | 1,790 | 2,800 | 813.64 |
| 2002-03-01 | 1,670 | 1,700 | 1,670 | 1,700 | 1,800 | 772.73 |
| 2002-02-28 | 1,700 | 1,700 | 1,670 | 1,670 | 2,300 | 759.09 |
| 2002-02-27 | 1,730 | 1,730 | 1,700 | 1,700 | 700 | 772.73 |
| 2002-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 772.73 |
| 2002-02-25 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 786.36 |
| 2002-02-22 | 1,730 | 1,730 | 1,700 | 1,700 | 1,900 | 772.73 |
| 2002-02-21 | 1,700 | 1,730 | 1,700 | 1,730 | 5,200 | 786.36 |
| 2002-02-20 | 1,660 | 1,700 | 1,660 | 1,690 | 1,400 | 768.18 |
| 2002-02-19 | 1,690 | 1,690 | 1,670 | 1,670 | 4,500 | 759.09 |
| 2002-02-18 | 1,670 | 1,700 | 1,670 | 1,680 | 900 | 763.64 |
| 2002-02-15 | 1,700 | 1,700 | 1,670 | 1,670 | 6,600 | 759.09 |
| 2002-02-12 | 1,740 | 1,740 | 1,680 | 1,730 | 2,600 | 786.36 |
| 2002-02-08 | 1,700 | 1,760 | 1,700 | 1,760 | 1,900 | 800 |
| 2002-02-07 | 1,700 | 1,800 | 1,700 | 1,720 | 900 | 781.82 |
| 2002-02-06 | 1,650 | 1,740 | 1,650 | 1,700 | 7,600 | 772.73 |
| 2002-02-05 | 1,670 | 1,690 | 1,670 | 1,680 | 2,600 | 763.64 |
| 2002-02-04 | 1,820 | 1,820 | 1,700 | 1,700 | 3,500 | 772.73 |
| 2002-02-01 | 1,870 | 1,890 | 1,800 | 1,800 | 2,700 | 818.18 |
| 2002-01-31 | 1,850 | 1,850 | 1,820 | 1,850 | 1,600 | 840.91 |
| 2002-01-30 | 1,750 | 1,840 | 1,750 | 1,840 | 1,000 | 836.36 |
| 2002-01-29 | 1,800 | 1,840 | 1,750 | 1,750 | 5,200 | 795.46 |
| 2002-01-28 | 1,880 | 1,880 | 1,740 | 1,790 | 7,100 | 813.64 |
| 2002-01-25 | 1,950 | 1,950 | 1,880 | 1,880 | 2,300 | 854.55 |
| 2002-01-24 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 909.09 |
| 2002-01-23 | 2,100 | 2,100 | 2,000 | 2,050 | 1,500 | 931.82 |
| 2002-01-22 | 2,200 | 2,200 | 2,090 | 2,140 | 10,700 | 972.73 |
| 2002-01-21 | 2,160 | 2,230 | 2,150 | 2,230 | 19,700 | 1,013.64 |
| 2002-01-18 | 2,000 | 2,150 | 2,000 | 2,100 | 51,800 | 954.55 |
| 2002-01-17 | 2,000 | 2,000 | 1,970 | 2,000 | 6,900 | 909.09 |
| 2002-01-16 | 2,000 | 2,010 | 1,970 | 2,000 | 12,200 | 909.09 |
| 2002-01-15 | 2,000 | 2,020 | 1,980 | 2,000 | 14,000 | 909.09 |
| 2002-01-11 | 1,930 | 2,000 | 1,930 | 2,000 | 19,300 | 909.09 |
| 2002-01-10 | 1,860 | 1,920 | 1,850 | 1,920 | 22,900 | 872.73 |
| 2002-01-09 | 1,900 | 1,900 | 1,850 | 1,850 | 12,200 | 840.91 |
| 2002-01-08 | 1,880 | 1,900 | 1,830 | 1,880 | 6,500 | 854.55 |
| 2002-01-07 | 1,900 | 1,900 | 1,850 | 1,880 | 6,200 | 854.55 |
| 2002-01-04 | 1,820 | 1,860 | 1,820 | 1,860 | 1,900 | 845.46 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
