4662 (株)フォーカスシステムズ 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 | 730 | 765 | 720 | 765 | 7,100 | 382.50 |
| 2002-12-27 | 750 | 765 | 712 | 725 | 23,600 | 362.50 |
| 2002-12-26 | 700 | 720 | 700 | 710 | 4,300 | 355 |
| 2002-12-25 | 680 | 692 | 671 | 692 | 6,800 | 346 |
| 2002-12-24 | 668 | 678 | 655 | 660 | 17,600 | 330 |
| 2002-12-20 | 630 | 678 | 630 | 678 | 15,200 | 339 |
| 2002-12-19 | 600 | 630 | 580 | 630 | 7,300 | 315 |
| 2002-12-18 | 609 | 610 | 600 | 600 | 11,100 | 300 |
| 2002-12-17 | 610 | 640 | 605 | 618 | 12,800 | 309 |
| 2002-12-16 | 630 | 640 | 610 | 610 | 4,600 | 305 |
| 2002-12-13 | 650 | 660 | 635 | 640 | 3,900 | 320 |
| 2002-12-12 | 670 | 680 | 650 | 660 | 7,100 | 330 |
| 2002-12-11 | 700 | 700 | 670 | 670 | 3,800 | 335 |
| 2002-12-10 | 750 | 750 | 700 | 700 | 3,500 | 350 |
| 2002-12-09 | 770 | 780 | 750 | 750 | 2,400 | 375 |
| 2002-12-06 | 800 | 810 | 790 | 790 | 24,200 | 395 |
| 2002-12-05 | 777 | 810 | 770 | 790 | 41,500 | 395 |
| 2002-12-04 | 760 | 789 | 750 | 760 | 33,700 | 380 |
| 2002-12-03 | 731 | 758 | 731 | 740 | 13,300 | 370 |
| 2002-12-02 | 738 | 743 | 729 | 741 | 6,600 | 370.50 |
| 2002-11-29 | 700 | 730 | 690 | 727 | 4,600 | 363.50 |
| 2002-11-28 | 739 | 739 | 700 | 700 | 5,600 | 350 |
| 2002-11-27 | 735 | 735 | 700 | 709 | 10,500 | 354.50 |
| 2002-11-26 | 730 | 740 | 680 | 740 | 20,700 | 370 |
| 2002-11-25 | 651 | 699 | 650 | 699 | 10,900 | 349.50 |
| 2002-11-22 | 620 | 660 | 620 | 640 | 13,100 | 320 |
| 2002-11-21 | 598 | 630 | 590 | 600 | 8,000 | 300 |
| 2002-11-20 | 517 | 598 | 517 | 580 | 8,100 | 290 |
| 2002-11-19 | 580 | 580 | 500 | 512 | 12,500 | 256 |
| 2002-11-18 | 600 | 610 | 571 | 575 | 19,900 | 287.50 |
| 2002-11-15 | 635 | 640 | 600 | 600 | 9,800 | 300 |
| 2002-11-14 | 650 | 651 | 640 | 640 | 4,700 | 320 |
| 2002-11-13 | 660 | 670 | 650 | 650 | 2,900 | 325 |
| 2002-11-12 | 650 | 665 | 640 | 660 | 8,300 | 330 |
| 2002-11-11 | 650 | 660 | 650 | 651 | 8,900 | 325.50 |
| 2002-11-08 | 735 | 735 | 695 | 700 | 7,900 | 350 |
| 2002-11-07 | 787 | 800 | 750 | 755 | 7,200 | 377.50 |
| 2002-11-06 | 744 | 790 | 744 | 780 | 2,600 | 390 |
| 2002-11-05 | 745 | 750 | 735 | 750 | 4,700 | 375 |
| 2002-11-01 | 750 | 800 | 735 | 735 | 7,800 | 367.50 |
| 2002-10-31 | 765 | 778 | 760 | 778 | 4,700 | 389 |
| 2002-10-30 | 830 | 830 | 765 | 765 | 1,800 | 382.50 |
| 2002-10-29 | 760 | 810 | 760 | 810 | 5,800 | 405 |
| 2002-10-28 | 780 | 780 | 780 | 780 | 400 | 390 |
| 2002-10-25 | 801 | 801 | 761 | 780 | 4,700 | 390 |
| 2002-10-24 | 800 | 804 | 774 | 801 | 5,100 | 400.50 |
| 2002-10-23 | 805 | 807 | 795 | 805 | 3,500 | 402.50 |
| 2002-10-22 | 854 | 860 | 795 | 810 | 16,000 | 405 |
| 2002-10-21 | 866 | 880 | 851 | 853 | 16,100 | 426.50 |
| 2002-10-18 | 805 | 856 | 800 | 846 | 19,000 | 423 |
| 2002-10-17 | 780 | 811 | 780 | 795 | 18,300 | 397.50 |
| 2002-10-16 | 751 | 771 | 750 | 769 | 11,600 | 384.50 |
| 2002-10-15 | 703 | 750 | 703 | 730 | 9,700 | 365 |
| 2002-10-11 | 680 | 710 | 680 | 695 | 12,400 | 347.50 |
| 2002-10-10 | 685 | 685 | 653 | 660 | 9,200 | 330 |
| 2002-10-09 | 661 | 700 | 660 | 680 | 7,400 | 340 |
| 2002-10-08 | 650 | 660 | 636 | 660 | 7,700 | 330 |
| 2002-10-07 | 660 | 670 | 631 | 640 | 18,000 | 320 |
| 2002-10-04 | 670 | 670 | 627 | 660 | 11,600 | 330 |
| 2002-10-03 | 706 | 716 | 660 | 660 | 22,200 | 330 |
| 2002-10-02 | 763 | 779 | 721 | 726 | 12,800 | 363 |
| 2002-10-01 | 755 | 755 | 700 | 750 | 13,200 | 375 |
| 2002-09-30 | 792 | 795 | 750 | 770 | 8,300 | 385 |
| 2002-09-27 | 799 | 835 | 799 | 802 | 15,400 | 401 |
| 2002-09-26 | 784 | 794 | 780 | 794 | 7,400 | 397 |
| 2002-09-25 | 799 | 799 | 790 | 790 | 2,100 | 395 |
| 2002-09-24 | 808 | 808 | 790 | 799 | 8,400 | 399.50 |
| 2002-09-20 | 810 | 815 | 800 | 815 | 12,200 | 407.50 |
| 2002-09-19 | 820 | 830 | 810 | 811 | 7,700 | 405.50 |
| 2002-09-18 | 830 | 830 | 820 | 820 | 2,600 | 410 |
| 2002-09-17 | 820 | 830 | 810 | 820 | 4,600 | 410 |
| 2002-09-13 | 837 | 837 | 820 | 820 | 5,300 | 410 |
| 2002-09-12 | 850 | 850 | 838 | 838 | 3,300 | 419 |
| 2002-09-11 | 850 | 853 | 845 | 845 | 3,700 | 422.50 |
| 2002-09-10 | 868 | 888 | 850 | 851 | 7,300 | 425.50 |
| 2002-09-09 | 840 | 860 | 838 | 838 | 9,900 | 419 |
| 2002-09-06 | 860 | 860 | 835 | 840 | 12,600 | 420 |
| 2002-09-05 | 850 | 875 | 850 | 863 | 10,300 | 431.50 |
| 2002-09-04 | 850 | 850 | 830 | 848 | 21,400 | 424 |
| 2002-09-03 | 902 | 902 | 862 | 880 | 16,800 | 440 |
| 2002-09-02 | 941 | 941 | 921 | 921 | 9,400 | 460.50 |
| 2002-08-30 | 950 | 959 | 920 | 941 | 10,700 | 470.50 |
| 2002-08-29 | 978 | 978 | 940 | 950 | 13,300 | 475 |
| 2002-08-28 | 980 | 989 | 950 | 978 | 8,400 | 489 |
| 2002-08-27 | 1,000 | 1,000 | 960 | 989 | 14,300 | 494.50 |
| 2002-08-26 | 990 | 1,000 | 970 | 970 | 7,100 | 485 |
| 2002-08-23 | 980 | 1,010 | 980 | 1,000 | 7,200 | 500 |
| 2002-08-22 | 970 | 990 | 950 | 990 | 8,200 | 495 |
| 2002-08-21 | 950 | 970 | 950 | 970 | 8,300 | 485 |
| 2002-08-20 | 1,000 | 1,000 | 940 | 960 | 16,200 | 480 |
| 2002-08-19 | 1,010 | 1,010 | 990 | 1,000 | 4,700 | 500 |
| 2002-08-16 | 1,000 | 1,010 | 1,000 | 1,000 | 5,500 | 500 |
| 2002-08-15 | 1,020 | 1,030 | 1,000 | 1,010 | 12,600 | 505 |
| 2002-08-14 | 1,000 | 1,020 | 1,000 | 1,010 | 4,500 | 505 |
| 2002-08-13 | 1,030 | 1,030 | 1,000 | 1,000 | 7,100 | 500 |
| 2002-08-12 | 1,030 | 1,030 | 1,020 | 1,030 | 3,600 | 515 |
| 2002-08-09 | 1,020 | 1,030 | 1,020 | 1,030 | 2,900 | 515 |
| 2002-08-08 | 1,030 | 1,050 | 1,010 | 1,010 | 13,000 | 505 |
| 2002-08-07 | 1,050 | 1,070 | 1,030 | 1,030 | 11,600 | 515 |
| 2002-08-06 | 1,050 | 1,050 | 1,030 | 1,030 | 12,100 | 515 |
| 2002-08-05 | 1,070 | 1,100 | 1,050 | 1,050 | 6,800 | 525 |
| 2002-08-02 | 1,060 | 1,090 | 1,060 | 1,090 | 8,400 | 545 |
| 2002-08-01 | 1,090 | 1,120 | 1,070 | 1,090 | 15,900 | 545 |
| 2002-07-31 | 1,080 | 1,100 | 1,060 | 1,100 | 14,000 | 550 |
| 2002-07-30 | 1,060 | 1,090 | 1,060 | 1,070 | 10,100 | 535 |
| 2002-07-29 | 1,100 | 1,100 | 1,060 | 1,100 | 12,000 | 550 |
| 2002-07-26 | 1,100 | 1,100 | 1,050 | 1,070 | 18,400 | 535 |
| 2002-07-25 | 1,110 | 1,110 | 1,050 | 1,100 | 22,900 | 550 |
| 2002-07-24 | 1,110 | 1,120 | 1,080 | 1,100 | 22,900 | 550 |
| 2002-07-23 | 1,060 | 1,120 | 1,060 | 1,120 | 7,800 | 560 |
| 2002-07-22 | 1,030 | 1,070 | 1,030 | 1,060 | 18,000 | 530 |
| 2002-07-19 | 1,130 | 1,150 | 1,070 | 1,090 | 42,200 | 545 |
| 2002-07-18 | 1,130 | 1,160 | 1,130 | 1,130 | 24,000 | 565 |
| 2002-07-17 | 1,130 | 1,140 | 1,100 | 1,140 | 31,000 | 570 |
| 2002-07-16 | 1,120 | 1,140 | 1,120 | 1,130 | 8,600 | 565 |
| 2002-07-15 | 1,140 | 1,150 | 1,120 | 1,130 | 6,900 | 565 |
| 2002-07-12 | 1,150 | 1,160 | 1,130 | 1,140 | 11,500 | 570 |
| 2002-07-11 | 1,150 | 1,150 | 1,120 | 1,130 | 4,300 | 565 |
| 2002-07-10 | 1,120 | 1,170 | 1,120 | 1,160 | 15,200 | 580 |
| 2002-07-09 | 1,150 | 1,180 | 1,120 | 1,130 | 30,000 | 565 |
| 2002-07-08 | 1,180 | 1,180 | 1,150 | 1,150 | 21,200 | 575 |
| 2002-07-05 | 1,190 | 1,190 | 1,150 | 1,150 | 11,400 | 575 |
| 2002-07-04 | 1,150 | 1,180 | 1,140 | 1,170 | 26,900 | 585 |
| 2002-07-03 | 1,120 | 1,140 | 1,090 | 1,130 | 48,700 | 565 |
| 2002-07-02 | 1,150 | 1,150 | 1,080 | 1,130 | 47,300 | 565 |
| 2002-07-01 | 1,190 | 1,190 | 1,140 | 1,140 | 17,900 | 570 |
| 2002-06-28 | 1,140 | 1,200 | 1,120 | 1,170 | 24,300 | 585 |
| 2002-06-27 | 1,160 | 1,160 | 1,120 | 1,140 | 7,500 | 570 |
| 2002-06-26 | 1,150 | 1,160 | 1,120 | 1,140 | 5,100 | 570 |
| 2002-06-25 | 1,160 | 1,190 | 1,130 | 1,150 | 15,000 | 575 |
| 2002-06-24 | 1,130 | 1,150 | 1,080 | 1,150 | 21,600 | 575 |
| 2002-06-21 | 1,180 | 1,180 | 1,100 | 1,150 | 43,200 | 575 |
| 2002-06-20 | 1,150 | 1,210 | 1,150 | 1,190 | 13,100 | 595 |
| 2002-06-19 | 1,230 | 1,230 | 1,150 | 1,150 | 14,300 | 575 |
| 2002-06-18 | 1,220 | 1,280 | 1,200 | 1,230 | 14,700 | 615 |
| 2002-06-17 | 1,290 | 1,290 | 1,200 | 1,200 | 20,800 | 600 |
| 2002-06-14 | 1,300 | 1,300 | 1,270 | 1,290 | 7,400 | 645 |
| 2002-06-13 | 1,370 | 1,370 | 1,300 | 1,310 | 17,800 | 655 |
| 2002-06-12 | 1,320 | 1,360 | 1,280 | 1,360 | 26,200 | 680 |
| 2002-06-11 | 1,380 | 1,380 | 1,320 | 1,330 | 11,100 | 665 |
| 2002-06-10 | 1,400 | 1,410 | 1,370 | 1,390 | 17,200 | 695 |
| 2002-06-07 | 1,410 | 1,450 | 1,390 | 1,410 | 59,100 | 705 |
| 2002-06-06 | 1,430 | 1,460 | 1,390 | 1,410 | 73,700 | 705 |
| 2002-06-05 | 1,340 | 1,480 | 1,340 | 1,390 | 144,100 | 695 |
| 2002-06-04 | 1,380 | 1,420 | 1,360 | 1,370 | 56,700 | 685 |
| 2002-06-03 | 1,390 | 1,440 | 1,310 | 1,440 | 219,900 | 720 |
| 2002-05-31 | 1,220 | 1,350 | 1,200 | 1,350 | 191,200 | 675 |
| 2002-05-30 | 1,210 | 1,220 | 1,190 | 1,220 | 18,900 | 610 |
| 2002-05-29 | 1,180 | 1,210 | 1,180 | 1,210 | 15,200 | 605 |
| 2002-05-28 | 1,170 | 1,180 | 1,160 | 1,170 | 12,000 | 585 |
| 2002-05-27 | 1,200 | 1,210 | 1,150 | 1,180 | 23,400 | 590 |
| 2002-05-24 | 1,230 | 1,230 | 1,160 | 1,200 | 21,700 | 600 |
| 2002-05-23 | 1,220 | 1,230 | 1,160 | 1,220 | 16,300 | 610 |
| 2002-05-22 | 1,250 | 1,250 | 1,130 | 1,210 | 60,100 | 605 |
| 2002-05-21 | 1,170 | 1,270 | 1,130 | 1,250 | 140,500 | 625 |
| 2002-05-20 | 1,090 | 1,130 | 1,040 | 1,110 | 60,200 | 555 |
| 2002-05-17 | 1,160 | 1,170 | 1,090 | 1,120 | 45,900 | 560 |
| 2002-05-16 | 1,160 | 1,170 | 1,130 | 1,150 | 23,000 | 575 |
| 2002-05-15 | 1,160 | 1,200 | 1,150 | 1,170 | 29,200 | 585 |
| 2002-05-14 | 1,210 | 1,210 | 1,130 | 1,160 | 22,300 | 580 |
| 2002-05-13 | 1,220 | 1,220 | 1,150 | 1,210 | 27,200 | 605 |
| 2002-05-10 | 1,200 | 1,250 | 1,130 | 1,230 | 60,000 | 615 |
| 2002-05-09 | 1,290 | 1,290 | 1,220 | 1,240 | 25,600 | 620 |
| 2002-05-08 | 1,180 | 1,280 | 1,180 | 1,250 | 121,500 | 625 |
| 2002-05-07 | 1,130 | 1,150 | 1,120 | 1,150 | 17,400 | 575 |
| 2002-05-02 | 1,130 | 1,150 | 1,100 | 1,130 | 48,800 | 565 |
| 2002-05-01 | 1,050 | 1,140 | 1,050 | 1,090 | 97,000 | 545 |
| 2002-04-30 | 1,050 | 1,070 | 1,000 | 1,010 | 139,500 | 505 |
| 2002-04-26 | 1,110 | 1,130 | 1,060 | 1,080 | 43,400 | 540 |
| 2002-04-25 | 1,160 | 1,160 | 1,110 | 1,130 | 27,200 | 565 |
| 2002-04-24 | 1,090 | 1,150 | 1,080 | 1,140 | 27,200 | 570 |
| 2002-04-23 | 1,100 | 1,110 | 1,060 | 1,060 | 53,200 | 530 |
| 2002-04-22 | 1,110 | 1,110 | 1,080 | 1,090 | 52,800 | 545 |
| 2002-04-19 | 1,150 | 1,150 | 1,110 | 1,110 | 37,100 | 555 |
| 2002-04-18 | 1,180 | 1,180 | 1,120 | 1,160 | 21,600 | 580 |
| 2002-04-17 | 1,160 | 1,190 | 1,150 | 1,180 | 21,500 | 590 |
| 2002-04-16 | 1,200 | 1,200 | 1,150 | 1,180 | 13,400 | 590 |
| 2002-04-15 | 1,180 | 1,210 | 1,150 | 1,210 | 17,300 | 605 |
| 2002-04-12 | 1,140 | 1,170 | 1,100 | 1,170 | 21,100 | 585 |
| 2002-04-11 | 1,220 | 1,240 | 1,140 | 1,150 | 41,500 | 575 |
| 2002-04-10 | 1,270 | 1,270 | 1,180 | 1,190 | 33,300 | 595 |
| 2002-04-09 | 1,270 | 1,310 | 1,220 | 1,290 | 34,100 | 645 |
| 2002-04-08 | 1,330 | 1,350 | 1,270 | 1,280 | 15,800 | 640 |
| 2002-04-05 | 1,290 | 1,340 | 1,280 | 1,320 | 17,100 | 660 |
| 2002-04-04 | 1,300 | 1,350 | 1,270 | 1,300 | 19,400 | 650 |
| 2002-04-03 | 1,270 | 1,310 | 1,240 | 1,300 | 22,300 | 650 |
| 2002-04-02 | 1,270 | 1,330 | 1,250 | 1,270 | 33,600 | 635 |
| 2002-04-01 | 1,270 | 1,300 | 1,250 | 1,260 | 30,000 | 630 |
| 2002-03-29 | 1,370 | 1,370 | 1,290 | 1,330 | 7,200 | 665 |
| 2002-03-28 | 1,320 | 1,370 | 1,300 | 1,360 | 14,000 | 680 |
| 2002-03-27 | 1,360 | 1,360 | 1,290 | 1,330 | 25,900 | 665 |
| 2002-03-26 | 1,380 | 1,410 | 1,330 | 1,400 | 18,000 | 700 |
| 2002-03-25 | 1,440 | 1,450 | 1,300 | 1,430 | 41,400 | 715 |
| 2002-03-22 | 1,450 | 1,510 | 1,430 | 1,440 | 90,100 | 720 |
| 2002-03-20 | 1,430 | 1,520 | 1,390 | 1,430 | 196,700 | 715 |
| 2002-03-19 | 1,310 | 1,370 | 1,250 | 1,370 | 98,900 | 685 |
| 2002-03-18 | 1,240 | 1,270 | 1,170 | 1,170 | 16,900 | 585 |
| 2002-03-15 | 1,230 | 1,270 | 1,210 | 1,230 | 35,400 | 615 |
| 2002-03-14 | 1,230 | 1,230 | 1,180 | 1,230 | 16,400 | 615 |
| 2002-03-13 | 1,250 | 1,280 | 1,220 | 1,260 | 23,700 | 630 |
| 2002-03-12 | 1,380 | 1,390 | 1,280 | 1,280 | 23,600 | 640 |
| 2002-03-11 | 1,410 | 1,440 | 1,350 | 1,360 | 65,200 | 680 |
| 2002-03-08 | 1,270 | 1,390 | 1,270 | 1,370 | 118,300 | 685 |
| 2002-03-07 | 1,140 | 1,270 | 1,140 | 1,270 | 56,500 | 635 |
| 2002-03-06 | 1,130 | 1,150 | 1,100 | 1,120 | 18,400 | 560 |
| 2002-03-05 | 1,180 | 1,210 | 1,120 | 1,130 | 40,900 | 565 |
| 2002-03-04 | 1,020 | 1,150 | 1,020 | 1,130 | 53,100 | 565 |
| 2002-03-01 | 980 | 1,010 | 980 | 1,000 | 13,100 | 500 |
| 2002-02-28 | 985 | 994 | 950 | 981 | 11,400 | 490.50 |
| 2002-02-27 | 998 | 998 | 941 | 965 | 22,700 | 482.50 |
| 2002-02-26 | 1,040 | 1,060 | 1,000 | 1,000 | 16,600 | 500 |
| 2002-02-25 | 1,020 | 1,030 | 1,000 | 1,030 | 8,700 | 515 |
| 2002-02-22 | 948 | 1,000 | 920 | 1,000 | 29,700 | 500 |
| 2002-02-21 | 936 | 961 | 930 | 950 | 7,200 | 475 |
| 2002-02-20 | 935 | 935 | 910 | 930 | 11,000 | 465 |
| 2002-02-19 | 980 | 980 | 930 | 950 | 26,100 | 475 |
| 2002-02-18 | 1,010 | 1,020 | 950 | 980 | 38,200 | 490 |
| 2002-02-15 | 1,030 | 1,030 | 980 | 1,000 | 34,800 | 500 |
| 2002-02-14 | 1,020 | 1,040 | 1,010 | 1,020 | 15,200 | 510 |
| 2002-02-13 | 1,070 | 1,070 | 1,020 | 1,020 | 14,300 | 510 |
| 2002-02-12 | 1,080 | 1,100 | 1,030 | 1,070 | 20,100 | 535 |
| 2002-02-08 | 1,040 | 1,080 | 1,020 | 1,080 | 12,000 | 540 |
| 2002-02-07 | 1,000 | 1,030 | 990 | 1,030 | 8,800 | 515 |
| 2002-02-06 | 990 | 1,010 | 980 | 1,000 | 14,500 | 500 |
| 2002-02-05 | 1,000 | 1,000 | 980 | 1,000 | 11,300 | 500 |
| 2002-02-04 | 1,030 | 1,040 | 1,010 | 1,010 | 5,400 | 505 |
| 2002-02-01 | 1,090 | 1,090 | 1,040 | 1,050 | 9,800 | 525 |
| 2002-01-31 | 1,100 | 1,110 | 1,060 | 1,060 | 13,400 | 530 |
| 2002-01-30 | 1,130 | 1,130 | 1,100 | 1,120 | 10,700 | 560 |
| 2002-01-29 | 1,150 | 1,170 | 1,100 | 1,150 | 21,800 | 575 |
| 2002-01-28 | 1,050 | 1,130 | 1,050 | 1,130 | 15,800 | 565 |
| 2002-01-25 | 1,040 | 1,040 | 1,010 | 1,010 | 14,200 | 505 |
| 2002-01-24 | 1,020 | 1,040 | 1,000 | 1,020 | 24,600 | 510 |
| 2002-01-23 | 1,070 | 1,070 | 999 | 1,010 | 26,200 | 505 |
| 2002-01-22 | 1,130 | 1,150 | 1,050 | 1,080 | 32,700 | 540 |
| 2002-01-21 | 1,130 | 1,170 | 1,110 | 1,130 | 18,100 | 565 |
| 2002-01-18 | 1,130 | 1,190 | 1,090 | 1,150 | 26,400 | 575 |
| 2002-01-17 | 1,170 | 1,170 | 1,080 | 1,130 | 30,000 | 565 |
| 2002-01-16 | 1,200 | 1,200 | 1,160 | 1,170 | 18,300 | 585 |
| 2002-01-15 | 1,240 | 1,240 | 1,180 | 1,180 | 18,700 | 590 |
| 2002-01-11 | 1,300 | 1,300 | 1,250 | 1,280 | 21,700 | 640 |
| 2002-01-10 | 1,340 | 1,340 | 1,270 | 1,300 | 37,100 | 650 |
| 2002-01-09 | 1,370 | 1,400 | 1,320 | 1,340 | 18,300 | 670 |
| 2002-01-08 | 1,370 | 1,400 | 1,330 | 1,390 | 22,300 | 695 |
| 2002-01-07 | 1,400 | 1,440 | 1,360 | 1,370 | 16,000 | 685 |
| 2002-01-04 | 1,390 | 1,390 | 1,350 | 1,390 | 2,500 | 695 |
分割・併合履歴 ： [2015-09-28]1株→2株
