4676 (株)フジ・メディア・ホールディングス 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 | 480,000 | 480,000 | 475,000 | 478,000 | 473 | 2,390 |
| 2002-12-27 | 476,000 | 480,000 | 471,000 | 478,000 | 1,086 | 2,390 |
| 2002-12-26 | 470,000 | 475,000 | 467,000 | 474,000 | 665 | 2,370 |
| 2002-12-25 | 475,000 | 476,000 | 466,000 | 467,000 | 1,550 | 2,335 |
| 2002-12-24 | 460,000 | 472,000 | 460,000 | 470,000 | 2,494 | 2,350 |
| 2002-12-20 | 447,000 | 455,000 | 441,000 | 447,000 | 2,998 | 2,235 |
| 2002-12-19 | 445,000 | 448,000 | 442,000 | 448,000 | 1,499 | 2,240 |
| 2002-12-18 | 455,000 | 456,000 | 439,000 | 446,000 | 3,096 | 2,230 |
| 2002-12-17 | 461,000 | 467,000 | 455,000 | 460,000 | 1,734 | 2,300 |
| 2002-12-16 | 470,000 | 481,000 | 460,000 | 460,000 | 1,707 | 2,300 |
| 2002-12-13 | 473,000 | 480,000 | 472,000 | 479,000 | 2,061 | 2,395 |
| 2002-12-12 | 474,000 | 482,000 | 473,000 | 478,000 | 748 | 2,390 |
| 2002-12-11 | 486,000 | 488,000 | 471,000 | 473,000 | 1,154 | 2,365 |
| 2002-12-10 | 474,000 | 484,000 | 468,000 | 481,000 | 2,396 | 2,405 |
| 2002-12-09 | 477,000 | 486,000 | 474,000 | 475,000 | 3,582 | 2,375 |
| 2002-12-06 | 493,000 | 495,000 | 475,000 | 475,000 | 3,681 | 2,375 |
| 2002-12-05 | 509,000 | 513,000 | 493,000 | 498,000 | 2,971 | 2,490 |
| 2002-12-04 | 510,000 | 511,000 | 501,000 | 505,000 | 2,417 | 2,525 |
| 2002-12-03 | 510,000 | 515,000 | 510,000 | 510,000 | 1,705 | 2,550 |
| 2002-12-02 | 510,000 | 518,000 | 500,000 | 509,000 | 5,123 | 2,545 |
| 2002-11-29 | 495,000 | 513,000 | 489,000 | 506,000 | 4,892 | 2,530 |
| 2002-11-28 | 502,000 | 510,000 | 495,000 | 503,000 | 3,021 | 2,515 |
| 2002-11-27 | 515,000 | 520,000 | 500,000 | 502,000 | 2,345 | 2,510 |
| 2002-11-26 | 529,000 | 532,000 | 518,000 | 525,000 | 1,623 | 2,625 |
| 2002-11-25 | 519,000 | 526,000 | 515,000 | 526,000 | 1,730 | 2,630 |
| 2002-11-22 | 508,000 | 525,000 | 508,000 | 514,000 | 2,986 | 2,570 |
| 2002-11-21 | 485,000 | 506,000 | 485,000 | 498,000 | 3,355 | 2,490 |
| 2002-11-20 | 472,000 | 494,000 | 469,000 | 480,000 | 3,482 | 2,400 |
| 2002-11-19 | 489,000 | 490,000 | 481,000 | 487,000 | 2,530 | 2,435 |
| 2002-11-18 | 523,000 | 523,000 | 501,000 | 509,000 | 1,508 | 2,545 |
| 2002-11-15 | 500,000 | 515,000 | 500,000 | 513,000 | 1,852 | 2,565 |
| 2002-11-14 | 508,000 | 519,000 | 495,000 | 495,000 | 1,510 | 2,475 |
| 2002-11-13 | 527,000 | 532,000 | 501,000 | 511,000 | 1,792 | 2,555 |
| 2002-11-12 | 528,000 | 530,000 | 515,000 | 517,000 | 2,143 | 2,585 |
| 2002-11-11 | 542,000 | 544,000 | 530,000 | 532,000 | 812 | 2,660 |
| 2002-11-08 | 540,000 | 552,000 | 537,000 | 537,000 | 1,873 | 2,685 |
| 2002-11-07 | 550,000 | 561,000 | 543,000 | 553,000 | 2,665 | 2,765 |
| 2002-11-06 | 571,000 | 575,000 | 562,000 | 562,000 | 1,609 | 2,810 |
| 2002-11-05 | 583,000 | 583,000 | 572,000 | 581,000 | 2,097 | 2,905 |
| 2002-11-01 | 576,000 | 580,000 | 566,000 | 577,000 | 1,578 | 2,885 |
| 2002-10-31 | 583,000 | 585,000 | 573,000 | 575,000 | 1,147 | 2,875 |
| 2002-10-30 | 574,000 | 589,000 | 570,000 | 585,000 | 2,327 | 2,925 |
| 2002-10-29 | 565,000 | 575,000 | 563,000 | 570,000 | 2,240 | 2,850 |
| 2002-10-28 | 554,000 | 564,000 | 540,000 | 564,000 | 1,574 | 2,820 |
| 2002-10-25 | 560,000 | 569,000 | 555,000 | 560,000 | 1,396 | 2,800 |
| 2002-10-24 | 564,000 | 565,000 | 541,000 | 553,000 | 1,371 | 2,765 |
| 2002-10-23 | 548,000 | 568,000 | 535,000 | 563,000 | 2,370 | 2,815 |
| 2002-10-22 | 576,000 | 578,000 | 552,000 | 556,000 | 2,798 | 2,780 |
| 2002-10-21 | 579,000 | 585,000 | 575,000 | 581,000 | 3,536 | 2,905 |
| 2002-10-18 | 556,000 | 575,000 | 556,000 | 573,000 | 4,958 | 2,865 |
| 2002-10-17 | 542,000 | 550,000 | 540,000 | 546,000 | 1,493 | 2,730 |
| 2002-10-16 | 533,000 | 542,000 | 530,000 | 542,000 | 2,391 | 2,710 |
| 2002-10-15 | 510,000 | 519,000 | 503,000 | 513,000 | 877 | 2,565 |
| 2002-10-11 | 496,000 | 506,000 | 491,000 | 500,000 | 1,128 | 2,500 |
| 2002-10-10 | 487,000 | 496,000 | 472,000 | 496,000 | 2,235 | 2,480 |
| 2002-10-09 | 500,000 | 502,000 | 492,000 | 497,000 | 1,852 | 2,485 |
| 2002-10-08 | 518,000 | 520,000 | 502,000 | 504,000 | 1,725 | 2,520 |
| 2002-10-07 | 518,000 | 528,000 | 503,000 | 528,000 | 2,069 | 2,640 |
| 2002-10-04 | 507,000 | 519,000 | 501,000 | 518,000 | 1,528 | 2,590 |
| 2002-10-03 | 513,000 | 516,000 | 501,000 | 507,000 | 1,209 | 2,535 |
| 2002-10-02 | 520,000 | 526,000 | 511,000 | 513,000 | 1,371 | 2,565 |
| 2002-10-01 | 535,000 | 535,000 | 517,000 | 520,000 | 1,912 | 2,600 |
| 2002-09-30 | 538,000 | 542,000 | 527,000 | 535,000 | 1,625 | 2,675 |
| 2002-09-27 | 535,000 | 553,000 | 535,000 | 548,000 | 5,311 | 2,740 |
| 2002-09-26 | 521,000 | 529,000 | 521,000 | 525,000 | 1,484 | 2,625 |
| 2002-09-25 | 520,000 | 529,000 | 509,000 | 520,000 | 1,703 | 2,600 |
| 2002-09-24 | 538,000 | 538,000 | 517,000 | 524,000 | 2,015 | 2,620 |
| 2002-09-20 | 545,000 | 551,000 | 537,000 | 540,000 | 1,732 | 2,700 |
| 2002-09-19 | 572,000 | 577,000 | 550,000 | 555,000 | 3,151 | 2,775 |
| 2002-09-18 | 560,000 | 567,000 | 556,000 | 559,000 | 2,224 | 2,795 |
| 2002-09-17 | 568,000 | 580,000 | 561,000 | 572,000 | 2,268 | 2,860 |
| 2002-09-13 | 560,000 | 561,000 | 553,000 | 558,000 | 2,705 | 2,790 |
| 2002-09-12 | 560,000 | 569,000 | 558,000 | 566,000 | 2,426 | 2,830 |
| 2002-09-11 | 565,000 | 565,000 | 555,000 | 560,000 | 1,670 | 2,800 |
| 2002-09-10 | 565,000 | 570,000 | 552,000 | 555,000 | 1,734 | 2,775 |
| 2002-09-09 | 573,000 | 574,000 | 563,000 | 563,000 | 1,306 | 2,815 |
| 2002-09-06 | 551,000 | 577,000 | 550,000 | 577,000 | 2,869 | 2,885 |
| 2002-09-05 | 558,000 | 566,000 | 548,000 | 555,000 | 2,503 | 2,775 |
| 2002-09-04 | 555,000 | 562,000 | 537,000 | 541,000 | 2,485 | 2,705 |
| 2002-09-03 | 567,000 | 572,000 | 551,000 | 554,000 | 2,248 | 2,770 |
| 2002-09-02 | 576,000 | 576,000 | 563,000 | 563,000 | 1,680 | 2,815 |
| 2002-08-30 | 576,000 | 578,000 | 565,000 | 571,000 | 2,398 | 2,855 |
| 2002-08-29 | 584,000 | 586,000 | 575,000 | 575,000 | 1,655 | 2,875 |
| 2002-08-28 | 619,000 | 619,000 | 592,000 | 596,000 | 1,615 | 2,980 |
| 2002-08-27 | 626,000 | 626,000 | 610,000 | 610,000 | 1,618 | 3,050 |
| 2002-08-26 | 614,000 | 631,000 | 612,000 | 630,000 | 3,207 | 3,150 |
| 2002-08-23 | 601,000 | 615,000 | 598,000 | 610,000 | 3,949 | 3,050 |
| 2002-08-22 | 566,000 | 583,000 | 558,000 | 581,000 | 3,543 | 2,905 |
| 2002-08-21 | 570,000 | 573,000 | 566,000 | 570,000 | 3,671 | 2,850 |
| 2002-08-20 | 600,000 | 602,000 | 590,000 | 590,000 | 1,856 | 2,950 |
| 2002-08-19 | 608,000 | 614,000 | 593,000 | 595,000 | 1,181 | 2,975 |
| 2002-08-16 | 605,000 | 615,000 | 604,000 | 614,000 | 1,589 | 3,070 |
| 2002-08-15 | 618,000 | 618,000 | 598,000 | 600,000 | 2,563 | 3,000 |
| 2002-08-14 | 608,000 | 615,000 | 606,000 | 608,000 | 1,644 | 3,040 |
| 2002-08-13 | 615,000 | 617,000 | 607,000 | 607,000 | 2,921 | 3,035 |
| 2002-08-12 | 632,000 | 640,000 | 631,000 | 631,000 | 1,222 | 3,155 |
| 2002-08-09 | 639,000 | 642,000 | 632,000 | 642,000 | 2,252 | 3,210 |
| 2002-08-08 | 644,000 | 650,000 | 630,000 | 633,000 | 1,883 | 3,165 |
| 2002-08-07 | 654,000 | 663,000 | 653,000 | 654,000 | 1,848 | 3,270 |
| 2002-08-06 | 653,000 | 660,000 | 638,000 | 643,000 | 3,274 | 3,215 |
| 2002-08-05 | 658,000 | 679,000 | 658,000 | 666,000 | 1,153 | 3,330 |
| 2002-08-02 | 685,000 | 688,000 | 675,000 | 678,000 | 1,146 | 3,390 |
| 2002-08-01 | 683,000 | 688,000 | 667,000 | 682,000 | 1,788 | 3,410 |
| 2002-07-31 | 703,000 | 706,000 | 683,000 | 687,000 | 2,450 | 3,435 |
| 2002-07-30 | 700,000 | 721,000 | 695,000 | 719,000 | 3,317 | 3,595 |
| 2002-07-29 | 655,000 | 668,000 | 653,000 | 655,000 | 1,061 | 3,275 |
| 2002-07-26 | 672,000 | 685,000 | 660,000 | 663,000 | 1,215 | 3,315 |
| 2002-07-25 | 691,000 | 709,000 | 672,000 | 672,000 | 1,532 | 3,360 |
| 2002-07-24 | 691,000 | 710,000 | 681,000 | 681,000 | 1,945 | 3,405 |
| 2002-07-23 | 664,000 | 700,000 | 661,000 | 691,000 | 1,652 | 3,455 |
| 2002-07-22 | 662,000 | 685,000 | 662,000 | 674,000 | 686 | 3,370 |
| 2002-07-19 | 679,000 | 681,000 | 660,000 | 672,000 | 1,318 | 3,360 |
| 2002-07-18 | 680,000 | 695,000 | 680,000 | 689,000 | 1,305 | 3,445 |
| 2002-07-17 | 670,000 | 680,000 | 652,000 | 677,000 | 1,697 | 3,385 |
| 2002-07-16 | 685,000 | 685,000 | 670,000 | 670,000 | 1,042 | 3,350 |
| 2002-07-15 | 688,000 | 694,000 | 675,000 | 675,000 | 892 | 3,375 |
| 2002-07-12 | 695,000 | 708,000 | 688,000 | 688,000 | 1,916 | 3,440 |
| 2002-07-11 | 702,000 | 712,000 | 684,000 | 685,000 | 3,510 | 3,425 |
| 2002-07-10 | 735,000 | 736,000 | 724,000 | 732,000 | 1,071 | 3,660 |
| 2002-07-09 | 725,000 | 739,000 | 722,000 | 739,000 | 2,655 | 3,695 |
| 2002-07-08 | 725,000 | 725,000 | 704,000 | 718,000 | 2,716 | 3,590 |
| 2002-07-05 | 690,000 | 699,000 | 686,000 | 695,000 | 1,649 | 3,475 |
| 2002-07-04 | 708,000 | 709,000 | 699,000 | 700,000 | 976 | 3,500 |
| 2002-07-03 | 686,000 | 714,000 | 686,000 | 709,000 | 2,197 | 3,545 |
| 2002-07-02 | 694,000 | 704,000 | 689,000 | 696,000 | 2,062 | 3,480 |
| 2002-07-01 | 719,000 | 723,000 | 700,000 | 704,000 | 4,448 | 3,520 |
| 2002-06-28 | 676,000 | 698,000 | 672,000 | 693,000 | 5,766 | 3,465 |
| 2002-06-27 | 634,000 | 652,000 | 628,000 | 646,000 | 1,847 | 3,230 |
| 2002-06-26 | 638,000 | 638,000 | 612,000 | 614,000 | 1,543 | 3,070 |
| 2002-06-25 | 631,000 | 641,000 | 631,000 | 632,000 | 1,238 | 3,160 |
| 2002-06-24 | 596,000 | 619,000 | 590,000 | 616,000 | 2,142 | 3,080 |
| 2002-06-21 | 610,000 | 628,000 | 610,000 | 615,000 | 1,364 | 3,075 |
| 2002-06-20 | 610,000 | 624,000 | 608,000 | 620,000 | 2,169 | 3,100 |
| 2002-06-19 | 628,000 | 628,000 | 605,000 | 609,000 | 2,518 | 3,045 |
| 2002-06-18 | 639,000 | 639,000 | 625,000 | 628,000 | 1,871 | 3,140 |
| 2002-06-17 | 645,000 | 646,000 | 626,000 | 631,000 | 1,402 | 3,155 |
| 2002-06-14 | 669,000 | 669,000 | 651,000 | 651,000 | 2,986 | 3,255 |
| 2002-06-13 | 665,000 | 671,000 | 655,000 | 660,000 | 1,061 | 3,300 |
| 2002-06-12 | 667,000 | 674,000 | 660,000 | 662,000 | 1,039 | 3,310 |
| 2002-06-11 | 679,000 | 682,000 | 659,000 | 667,000 | 2,052 | 3,335 |
| 2002-06-10 | 695,000 | 702,000 | 677,000 | 682,000 | 1,382 | 3,410 |
| 2002-06-07 | 686,000 | 702,000 | 682,000 | 694,000 | 2,556 | 3,470 |
| 2002-06-06 | 717,000 | 725,000 | 682,000 | 682,000 | 4,525 | 3,410 |
| 2002-06-05 | 745,000 | 746,000 | 707,000 | 707,000 | 2,050 | 3,535 |
| 2002-06-04 | 740,000 | 749,000 | 729,000 | 749,000 | 1,946 | 3,745 |
| 2002-06-03 | 732,000 | 741,000 | 732,000 | 735,000 | 1,132 | 3,675 |
| 2002-05-31 | 752,000 | 755,000 | 725,000 | 725,000 | 1,580 | 3,625 |
| 2002-05-30 | 753,000 | 760,000 | 748,000 | 753,000 | 1,032 | 3,765 |
| 2002-05-29 | 757,000 | 768,000 | 753,000 | 753,000 | 1,131 | 3,765 |
| 2002-05-28 | 731,000 | 744,000 | 725,000 | 744,000 | 1,135 | 3,720 |
| 2002-05-27 | 735,000 | 741,000 | 728,000 | 734,000 | 2,420 | 3,670 |
| 2002-05-24 | 770,000 | 773,000 | 729,000 | 745,000 | 4,074 | 3,725 |
| 2002-05-23 | 795,000 | 795,000 | 757,000 | 775,000 | 2,252 | 3,875 |
| 2002-05-22 | 780,000 | 792,000 | 780,000 | 785,000 | 1,129 | 3,925 |
| 2002-05-21 | 780,000 | 791,000 | 773,000 | 789,000 | 1,717 | 3,945 |
| 2002-05-20 | 760,000 | 785,000 | 757,000 | 772,000 | 2,390 | 3,860 |
| 2002-05-17 | 745,000 | 756,000 | 745,000 | 747,000 | 2,455 | 3,735 |
| 2002-05-16 | 721,000 | 744,000 | 721,000 | 744,000 | 3,172 | 3,720 |
| 2002-05-15 | 705,000 | 722,000 | 704,000 | 709,000 | 2,133 | 3,545 |
| 2002-05-14 | 723,000 | 723,000 | 700,000 | 705,000 | 1,734 | 3,525 |
| 2002-05-13 | 742,000 | 743,000 | 720,000 | 722,000 | 2,103 | 3,610 |
| 2002-05-10 | 750,000 | 750,000 | 739,000 | 747,000 | 1,202 | 3,735 |
| 2002-05-09 | 740,000 | 753,000 | 740,000 | 744,000 | 1,141 | 3,720 |
| 2002-05-08 | 735,000 | 740,000 | 730,000 | 733,000 | 595 | 3,665 |
| 2002-05-07 | 738,000 | 738,000 | 723,000 | 730,000 | 988 | 3,650 |
| 2002-05-02 | 736,000 | 736,000 | 729,000 | 729,000 | 608 | 3,645 |
| 2002-05-01 | 740,000 | 741,000 | 732,000 | 738,000 | 616 | 3,690 |
| 2002-04-30 | 727,000 | 754,000 | 727,000 | 740,000 | 1,494 | 3,700 |
| 2002-04-26 | 739,000 | 745,000 | 728,000 | 735,000 | 1,700 | 3,675 |
| 2002-04-25 | 749,000 | 750,000 | 743,000 | 743,000 | 1,257 | 3,715 |
| 2002-04-24 | 753,000 | 756,000 | 735,000 | 737,000 | 1,844 | 3,685 |
| 2002-04-23 | 735,000 | 753,000 | 735,000 | 748,000 | 3,477 | 3,740 |
| 2002-04-22 | 728,000 | 738,000 | 725,000 | 730,000 | 1,573 | 3,650 |
| 2002-04-19 | 725,000 | 732,000 | 713,000 | 730,000 | 4,640 | 3,650 |
| 2002-04-18 | 697,000 | 719,000 | 693,000 | 718,000 | 3,093 | 3,590 |
| 2002-04-17 | 674,000 | 695,000 | 670,000 | 694,000 | 1,633 | 3,470 |
| 2002-04-16 | 649,000 | 665,000 | 648,000 | 655,000 | 1,739 | 3,275 |
| 2002-04-15 | 660,000 | 661,000 | 649,000 | 658,000 | 1,403 | 3,290 |
| 2002-04-12 | 665,000 | 669,000 | 655,000 | 661,000 | 1,048 | 3,305 |
| 2002-04-11 | 666,000 | 677,000 | 665,000 | 665,000 | 1,262 | 3,325 |
| 2002-04-10 | 661,000 | 677,000 | 658,000 | 661,000 | 2,906 | 3,305 |
| 2002-04-09 | 688,000 | 698,000 | 675,000 | 680,000 | 944 | 3,400 |
| 2002-04-08 | 700,000 | 701,000 | 687,000 | 688,000 | 2,046 | 3,440 |
| 2002-04-05 | 700,000 | 708,000 | 697,000 | 702,000 | 2,845 | 3,510 |
| 2002-04-04 | 699,000 | 702,000 | 690,000 | 690,000 | 2,117 | 3,450 |
| 2002-04-03 | 685,000 | 702,000 | 679,000 | 700,000 | 3,228 | 3,500 |
| 2002-04-02 | 673,000 | 697,000 | 672,000 | 685,000 | 1,763 | 3,425 |
| 2002-04-01 | 695,000 | 699,000 | 663,000 | 663,000 | 1,206 | 3,315 |
| 2002-03-29 | 700,000 | 704,000 | 691,000 | 692,000 | 1,351 | 3,460 |
| 2002-03-28 | 684,000 | 688,000 | 672,000 | 688,000 | 1,087 | 3,440 |
| 2002-03-27 | 677,000 | 695,000 | 675,000 | 694,000 | 735 | 3,470 |
| 2002-03-26 | 680,000 | 688,000 | 672,000 | 687,000 | 714 | 3,435 |
| 2002-03-25 | 693,000 | 694,000 | 674,000 | 690,000 | 2,135 | 3,450 |
| 2002-03-22 | 690,000 | 694,000 | 670,000 | 683,000 | 2,034 | 3,415 |
| 2002-03-20 | 691,000 | 700,000 | 690,000 | 690,000 | 2,198 | 3,450 |
| 2002-03-19 | 689,000 | 692,000 | 660,000 | 690,000 | 1,049 | 3,450 |
| 2002-03-18 | 689,000 | 695,000 | 679,000 | 679,000 | 922 | 3,395 |
| 2002-03-15 | 672,000 | 679,000 | 666,000 | 679,000 | 1,276 | 3,395 |
| 2002-03-14 | 660,000 | 666,000 | 651,000 | 662,000 | 680 | 3,310 |
| 2002-03-13 | 690,000 | 691,000 | 646,000 | 649,000 | 1,705 | 3,245 |
| 2002-03-12 | 705,000 | 709,000 | 696,000 | 700,000 | 2,241 | 3,500 |
| 2002-03-11 | 701,000 | 710,000 | 700,000 | 705,000 | 2,828 | 3,525 |
| 2002-03-08 | 700,000 | 707,000 | 670,000 | 691,000 | 4,540 | 3,455 |
| 2002-03-07 | 690,000 | 697,000 | 687,000 | 690,000 | 2,885 | 3,450 |
| 2002-03-06 | 699,000 | 699,000 | 682,000 | 689,000 | 1,802 | 3,445 |
| 2002-03-05 | 685,000 | 710,000 | 685,000 | 702,000 | 2,621 | 3,510 |
| 2002-03-04 | 654,000 | 693,000 | 653,000 | 682,000 | 4,463 | 3,410 |
| 2002-03-01 | 653,000 | 665,000 | 645,000 | 659,000 | 2,394 | 3,295 |
| 2002-02-28 | 632,000 | 670,000 | 630,000 | 660,000 | 2,947 | 3,300 |
| 2002-02-27 | 608,000 | 627,000 | 604,000 | 627,000 | 1,372 | 3,135 |
| 2002-02-26 | 608,000 | 615,000 | 599,000 | 610,000 | 2,610 | 3,050 |
| 2002-02-25 | 619,000 | 628,000 | 614,000 | 627,000 | 1,556 | 3,135 |
| 2002-02-22 | 605,000 | 616,000 | 598,000 | 613,000 | 1,323 | 3,065 |
| 2002-02-21 | 582,000 | 607,000 | 582,000 | 603,000 | 2,442 | 3,015 |
| 2002-02-20 | 580,000 | 600,000 | 578,000 | 588,000 | 2,092 | 2,940 |
| 2002-02-19 | 598,000 | 598,000 | 570,000 | 578,000 | 2,939 | 2,890 |
| 2002-02-18 | 595,000 | 611,000 | 584,000 | 608,000 | 3,591 | 3,040 |
| 2002-02-15 | 569,000 | 594,000 | 567,000 | 592,000 | 4,663 | 2,960 |
| 2002-02-14 | 560,000 | 572,000 | 551,000 | 559,000 | 3,072 | 2,795 |
| 2002-02-13 | 533,000 | 548,000 | 527,000 | 548,000 | 2,142 | 2,740 |
| 2002-02-12 | 534,000 | 542,000 | 523,000 | 523,000 | 2,155 | 2,615 |
| 2002-02-08 | 508,000 | 526,000 | 508,000 | 524,000 | 1,639 | 2,620 |
| 2002-02-07 | 509,000 | 529,000 | 509,000 | 528,000 | 749 | 2,640 |
| 2002-02-06 | 530,000 | 530,000 | 501,000 | 517,000 | 1,368 | 2,585 |
| 2002-02-05 | 527,000 | 527,000 | 505,000 | 510,000 | 2,073 | 2,550 |
| 2002-02-04 | 540,000 | 549,000 | 525,000 | 527,000 | 1,988 | 2,635 |
| 2002-02-01 | 534,000 | 540,000 | 522,000 | 540,000 | 2,164 | 2,700 |
| 2002-01-31 | 525,000 | 528,000 | 517,000 | 523,000 | 2,742 | 2,615 |
| 2002-01-30 | 534,000 | 537,000 | 523,000 | 528,000 | 2,648 | 2,640 |
| 2002-01-29 | 557,000 | 562,000 | 550,000 | 553,000 | 1,279 | 2,765 |
| 2002-01-28 | 558,000 | 564,000 | 550,000 | 550,000 | 1,335 | 2,750 |
| 2002-01-25 | 555,000 | 558,000 | 549,000 | 555,000 | 1,235 | 2,775 |
| 2002-01-24 | 540,000 | 554,000 | 537,000 | 550,000 | 979 | 2,750 |
| 2002-01-23 | 547,000 | 554,000 | 543,000 | 548,000 | 1,250 | 2,740 |
| 2002-01-22 | 561,000 | 561,000 | 545,000 | 547,000 | 1,142 | 2,735 |
| 2002-01-21 | 540,000 | 559,000 | 540,000 | 558,000 | 1,093 | 2,790 |
| 2002-01-18 | 533,000 | 549,000 | 532,000 | 549,000 | 1,751 | 2,745 |
| 2002-01-17 | 539,000 | 542,000 | 530,000 | 533,000 | 1,715 | 2,665 |
| 2002-01-16 | 535,000 | 541,000 | 534,000 | 537,000 | 1,412 | 2,685 |
| 2002-01-15 | 547,000 | 551,000 | 533,000 | 533,000 | 2,523 | 2,665 |
| 2002-01-11 | 560,000 | 572,000 | 551,000 | 567,000 | 4,525 | 2,835 |
| 2002-01-10 | 551,000 | 564,000 | 546,000 | 560,000 | 2,860 | 2,800 |
| 2002-01-09 | 552,000 | 557,000 | 542,000 | 548,000 | 2,838 | 2,740 |
| 2002-01-08 | 559,000 | 560,000 | 531,000 | 532,000 | 1,887 | 2,660 |
| 2002-01-07 | 560,000 | 568,000 | 552,000 | 561,000 | 2,918 | 2,805 |
| 2002-01-04 | 542,000 | 559,000 | 542,000 | 550,000 | 2,550 | 2,750 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
