4680 (株)ラウンドワン 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 | 139,000 | 140,000 | 138,000 | 138,000 | 80 | 230 |
| 2002-12-27 | 137,000 | 142,000 | 137,000 | 140,000 | 287 | 233.33 |
| 2002-12-26 | 136,000 | 139,000 | 136,000 | 138,000 | 409 | 230 |
| 2002-12-25 | 133,000 | 139,000 | 129,000 | 138,000 | 1,163 | 230 |
| 2002-12-24 | 137,000 | 140,000 | 134,000 | 135,000 | 895 | 225 |
| 2002-12-20 | 142,000 | 142,000 | 138,000 | 139,000 | 748 | 231.67 |
| 2002-12-19 | 141,000 | 144,000 | 140,000 | 143,000 | 713 | 238.33 |
| 2002-12-18 | 141,000 | 144,000 | 139,000 | 139,000 | 597 | 231.67 |
| 2002-12-17 | 139,000 | 141,000 | 138,000 | 140,000 | 486 | 233.33 |
| 2002-12-16 | 143,000 | 143,000 | 130,000 | 139,000 | 1,931 | 231.67 |
| 2002-12-13 | 154,000 | 154,000 | 139,000 | 143,000 | 3,102 | 238.33 |
| 2002-12-12 | 152,000 | 153,000 | 145,000 | 152,000 | 1,471 | 253.33 |
| 2002-12-11 | 151,000 | 154,000 | 148,000 | 151,000 | 1,265 | 251.67 |
| 2002-12-10 | 146,000 | 149,000 | 145,000 | 149,000 | 487 | 248.33 |
| 2002-12-09 | 147,000 | 151,000 | 139,000 | 146,000 | 1,107 | 243.33 |
| 2002-12-06 | 150,000 | 150,000 | 147,000 | 147,000 | 483 | 245 |
| 2002-12-05 | 152,000 | 152,000 | 148,000 | 149,000 | 1,167 | 248.33 |
| 2002-12-04 | 153,000 | 154,000 | 152,000 | 152,000 | 360 | 253.33 |
| 2002-12-03 | 158,000 | 158,000 | 153,000 | 154,000 | 994 | 256.67 |
| 2002-12-02 | 158,000 | 158,000 | 156,000 | 156,000 | 530 | 260 |
| 2002-11-29 | 158,000 | 161,000 | 156,000 | 156,000 | 731 | 260 |
| 2002-11-28 | 163,000 | 163,000 | 155,000 | 156,000 | 1,454 | 260 |
| 2002-11-27 | 158,000 | 163,000 | 158,000 | 162,000 | 729 | 270 |
| 2002-11-26 | 163,000 | 165,000 | 154,000 | 157,000 | 1,396 | 261.67 |
| 2002-11-25 | 162,000 | 165,000 | 158,000 | 161,000 | 969 | 268.33 |
| 2002-11-22 | 171,000 | 172,000 | 161,000 | 162,000 | 984 | 270 |
| 2002-11-21 | 171,000 | 171,000 | 166,000 | 170,000 | 460 | 283.33 |
| 2002-11-20 | 161,000 | 168,000 | 161,000 | 167,000 | 633 | 278.33 |
| 2002-11-19 | 155,000 | 164,000 | 153,000 | 164,000 | 1,010 | 273.33 |
| 2002-11-18 | 164,000 | 165,000 | 156,000 | 158,000 | 403 | 263.33 |
| 2002-11-15 | 164,000 | 167,000 | 163,000 | 166,000 | 688 | 276.67 |
| 2002-11-14 | 169,000 | 169,000 | 164,000 | 165,000 | 904 | 275 |
| 2002-11-13 | 171,000 | 171,000 | 167,000 | 167,000 | 945 | 278.33 |
| 2002-11-12 | 175,000 | 175,000 | 171,000 | 172,000 | 1,507 | 286.67 |
| 2002-11-11 | 167,000 | 176,000 | 166,000 | 176,000 | 3,311 | 293.33 |
| 2002-11-08 | 165,000 | 170,000 | 162,000 | 167,000 | 1,747 | 278.33 |
| 2002-11-07 | 171,000 | 179,000 | 162,000 | 165,000 | 2,569 | 275 |
| 2002-11-06 | 166,000 | 170,000 | 164,000 | 168,000 | 1,617 | 280 |
| 2002-11-05 | 166,000 | 167,000 | 161,000 | 166,000 | 735 | 276.67 |
| 2002-11-01 | 158,000 | 163,000 | 158,000 | 163,000 | 855 | 271.67 |
| 2002-10-31 | 168,000 | 169,000 | 160,000 | 160,000 | 916 | 266.67 |
| 2002-10-30 | 167,000 | 173,000 | 164,000 | 167,000 | 1,057 | 278.33 |
| 2002-10-29 | 156,000 | 166,000 | 156,000 | 164,000 | 1,267 | 273.33 |
| 2002-10-28 | 158,000 | 158,000 | 153,000 | 156,000 | 614 | 260 |
| 2002-10-25 | 147,000 | 161,000 | 147,000 | 159,000 | 1,022 | 265 |
| 2002-10-24 | 157,000 | 157,000 | 149,000 | 150,000 | 994 | 250 |
| 2002-10-23 | 152,000 | 164,000 | 145,000 | 159,000 | 1,781 | 265 |
| 2002-10-22 | 168,000 | 168,000 | 156,000 | 158,000 | 945 | 263.33 |
| 2002-10-21 | 166,000 | 172,000 | 164,000 | 167,000 | 1,492 | 278.33 |
| 2002-10-18 | 177,000 | 178,000 | 155,000 | 164,000 | 2,981 | 273.33 |
| 2002-10-17 | 179,000 | 183,000 | 177,000 | 177,000 | 499 | 295 |
| 2002-10-16 | 185,000 | 185,000 | 181,000 | 182,000 | 360 | 303.33 |
| 2002-10-15 | 186,000 | 187,000 | 181,000 | 184,000 | 579 | 306.67 |
| 2002-10-11 | 188,000 | 189,000 | 181,000 | 185,000 | 646 | 308.33 |
| 2002-10-10 | 182,000 | 185,000 | 176,000 | 185,000 | 579 | 308.33 |
| 2002-10-09 | 188,000 | 188,000 | 184,000 | 185,000 | 397 | 308.33 |
| 2002-10-08 | 188,000 | 191,000 | 187,000 | 189,000 | 417 | 315 |
| 2002-10-07 | 196,000 | 196,000 | 186,000 | 189,000 | 642 | 315 |
| 2002-10-04 | 194,000 | 201,000 | 192,000 | 200,000 | 1,229 | 333.33 |
| 2002-10-03 | 189,000 | 192,000 | 187,000 | 192,000 | 513 | 320 |
| 2002-10-02 | 189,000 | 191,000 | 187,000 | 190,000 | 470 | 316.67 |
| 2002-10-01 | 182,000 | 188,000 | 182,000 | 187,000 | 446 | 311.67 |
| 2002-09-30 | 187,000 | 189,000 | 181,000 | 187,000 | 520 | 311.67 |
| 2002-09-27 | 188,000 | 188,000 | 184,000 | 188,000 | 590 | 313.33 |
| 2002-09-26 | 184,000 | 184,000 | 179,000 | 183,000 | 418 | 305 |
| 2002-09-25 | 185,000 | 187,000 | 182,000 | 184,000 | 259 | 306.67 |
| 2002-09-24 | 186,000 | 186,000 | 182,000 | 186,000 | 309 | 310 |
| 2002-09-20 | 180,000 | 188,000 | 178,000 | 186,000 | 366 | 310 |
| 2002-09-19 | 190,000 | 192,000 | 177,000 | 180,000 | 1,337 | 300 |
| 2002-09-18 | 177,000 | 184,000 | 175,000 | 184,000 | 487 | 306.67 |
| 2002-09-17 | 176,000 | 179,000 | 176,000 | 179,000 | 327 | 298.33 |
| 2002-09-13 | 170,000 | 174,000 | 167,000 | 174,000 | 1,256 | 290 |
| 2002-09-12 | 180,000 | 182,000 | 179,000 | 179,000 | 310 | 298.33 |
| 2002-09-11 | 182,000 | 185,000 | 182,000 | 182,000 | 503 | 303.33 |
| 2002-09-10 | 181,000 | 182,000 | 179,000 | 181,000 | 472 | 301.67 |
| 2002-09-09 | 185,000 | 185,000 | 180,000 | 182,000 | 671 | 303.33 |
| 2002-09-06 | 181,000 | 184,000 | 180,000 | 182,000 | 884 | 303.33 |
| 2002-09-05 | 183,000 | 191,000 | 181,000 | 187,000 | 842 | 311.67 |
| 2002-09-04 | 183,000 | 186,000 | 176,000 | 178,000 | 797 | 296.67 |
| 2002-09-03 | 192,000 | 192,000 | 185,000 | 188,000 | 379 | 313.33 |
| 2002-09-02 | 194,000 | 196,000 | 192,000 | 194,000 | 695 | 323.33 |
| 2002-08-30 | 188,000 | 192,000 | 184,000 | 191,000 | 1,308 | 318.33 |
| 2002-08-29 | 198,000 | 200,000 | 188,000 | 189,000 | 3,716 | 315 |
| 2002-08-28 | 210,000 | 212,000 | 207,000 | 209,000 | 705 | 348.33 |
| 2002-08-27 | 210,000 | 213,000 | 208,000 | 213,000 | 396 | 355 |
| 2002-08-26 | 210,000 | 213,000 | 210,000 | 213,000 | 285 | 355 |
| 2002-08-23 | 212,000 | 216,000 | 212,000 | 212,000 | 593 | 353.33 |
| 2002-08-22 | 211,000 | 216,000 | 210,000 | 215,000 | 927 | 358.33 |
| 2002-08-21 | 215,000 | 216,000 | 213,000 | 214,000 | 1,209 | 356.67 |
| 2002-08-20 | 214,000 | 216,000 | 210,000 | 216,000 | 691 | 360 |
| 2002-08-19 | 212,000 | 215,000 | 207,000 | 214,000 | 1,789 | 356.67 |
| 2002-08-16 | 208,000 | 211,000 | 206,000 | 211,000 | 372 | 351.67 |
| 2002-08-15 | 204,000 | 209,000 | 202,000 | 208,000 | 573 | 346.67 |
| 2002-08-14 | 200,000 | 205,000 | 200,000 | 204,000 | 717 | 340 |
| 2002-08-13 | 200,000 | 206,000 | 199,000 | 201,000 | 519 | 335 |
| 2002-08-12 | 208,000 | 213,000 | 200,000 | 200,000 | 1,175 | 333.33 |
| 2002-08-09 | 208,000 | 214,000 | 208,000 | 213,000 | 769 | 355 |
| 2002-08-08 | 218,000 | 218,000 | 205,000 | 211,000 | 1,937 | 351.67 |
| 2002-08-07 | 197,000 | 210,000 | 197,000 | 206,000 | 1,182 | 343.33 |
| 2002-08-06 | 209,000 | 210,000 | 198,000 | 200,000 | 739 | 333.33 |
| 2002-08-05 | 210,000 | 213,000 | 210,000 | 210,000 | 521 | 350 |
| 2002-08-02 | 213,000 | 216,000 | 206,000 | 214,000 | 1,012 | 356.67 |
| 2002-08-01 | 213,000 | 215,000 | 211,000 | 214,000 | 615 | 356.67 |
| 2002-07-31 | 217,000 | 217,000 | 214,000 | 216,000 | 286 | 360 |
| 2002-07-30 | 217,000 | 219,000 | 215,000 | 217,000 | 406 | 361.67 |
| 2002-07-29 | 217,000 | 217,000 | 212,000 | 213,000 | 390 | 355 |
| 2002-07-26 | 215,000 | 219,000 | 213,000 | 214,000 | 579 | 356.67 |
| 2002-07-25 | 226,000 | 227,000 | 217,000 | 218,000 | 692 | 363.33 |
| 2002-07-24 | 219,000 | 225,000 | 218,000 | 225,000 | 953 | 375 |
| 2002-07-23 | 216,000 | 218,000 | 213,000 | 218,000 | 918 | 363.33 |
| 2002-07-22 | 211,000 | 216,000 | 211,000 | 213,000 | 927 | 355 |
| 2002-07-19 | 218,000 | 218,000 | 214,000 | 215,000 | 654 | 358.33 |
| 2002-07-18 | 224,000 | 224,000 | 219,000 | 219,000 | 874 | 365 |
| 2002-07-17 | 221,000 | 224,000 | 217,000 | 219,000 | 777 | 365 |
| 2002-07-16 | 226,000 | 229,000 | 222,000 | 224,000 | 2,247 | 373.33 |
| 2002-07-15 | 217,000 | 226,000 | 215,000 | 222,000 | 1,830 | 370 |
| 2002-07-12 | 218,000 | 222,000 | 215,000 | 215,000 | 1,572 | 358.33 |
| 2002-07-11 | 223,000 | 232,000 | 218,000 | 222,000 | 4,600 | 370 |
| 2002-07-10 | 216,000 | 228,000 | 213,000 | 223,000 | 3,999 | 371.67 |
| 2002-07-09 | 211,000 | 219,000 | 210,000 | 215,000 | 5,058 | 358.33 |
| 2002-07-08 | 197,000 | 207,000 | 196,000 | 204,000 | 2,311 | 340 |
| 2002-07-05 | 191,000 | 196,000 | 191,000 | 194,000 | 659 | 323.33 |
| 2002-07-04 | 196,000 | 196,000 | 192,000 | 192,000 | 486 | 320 |
| 2002-07-03 | 185,000 | 196,000 | 185,000 | 196,000 | 946 | 326.67 |
| 2002-07-02 | 177,000 | 188,000 | 177,000 | 188,000 | 857 | 313.33 |
| 2002-07-01 | 177,000 | 181,000 | 177,000 | 179,000 | 423 | 298.33 |
| 2002-06-28 | 175,000 | 180,000 | 175,000 | 178,000 | 280 | 296.67 |
| 2002-06-27 | 176,000 | 178,000 | 175,000 | 175,000 | 278 | 291.67 |
| 2002-06-26 | 180,000 | 181,000 | 175,000 | 177,000 | 542 | 295 |
| 2002-06-25 | 183,000 | 184,000 | 179,000 | 179,000 | 433 | 298.33 |
| 2002-06-24 | 179,000 | 182,000 | 175,000 | 180,000 | 508 | 300 |
| 2002-06-21 | 182,000 | 184,000 | 181,000 | 182,000 | 445 | 303.33 |
| 2002-06-20 | 177,000 | 189,000 | 171,000 | 188,000 | 1,337 | 313.33 |
| 2002-06-19 | 182,000 | 184,000 | 178,000 | 180,000 | 573 | 300 |
| 2002-06-18 | 181,000 | 184,000 | 180,000 | 184,000 | 433 | 306.67 |
| 2002-06-17 | 187,000 | 187,000 | 175,000 | 178,000 | 778 | 296.67 |
| 2002-06-14 | 185,000 | 189,000 | 184,000 | 185,000 | 1,203 | 308.33 |
| 2002-06-13 | 197,000 | 197,000 | 187,000 | 189,000 | 851 | 315 |
| 2002-06-12 | 195,000 | 202,000 | 192,000 | 194,000 | 2,446 | 323.33 |
| 2002-06-11 | 178,000 | 198,000 | 178,000 | 197,000 | 2,718 | 328.33 |
| 2002-06-10 | 186,000 | 188,000 | 177,000 | 177,000 | 1,473 | 295 |
| 2002-06-07 | 191,000 | 191,000 | 183,000 | 189,000 | 1,341 | 315 |
| 2002-06-06 | 191,000 | 198,000 | 191,000 | 192,000 | 1,241 | 320 |
| 2002-06-05 | 202,000 | 203,000 | 194,000 | 194,000 | 839 | 323.33 |
| 2002-06-04 | 201,000 | 205,000 | 200,000 | 202,000 | 642 | 336.67 |
| 2002-06-03 | 206,000 | 209,000 | 202,000 | 203,000 | 1,010 | 338.33 |
| 2002-05-31 | 208,000 | 212,000 | 208,000 | 209,000 | 567 | 348.33 |
| 2002-05-30 | 210,000 | 212,000 | 205,000 | 212,000 | 648 | 353.33 |
| 2002-05-29 | 212,000 | 214,000 | 212,000 | 212,000 | 596 | 353.33 |
| 2002-05-28 | 216,000 | 217,000 | 209,000 | 212,000 | 1,147 | 353.33 |
| 2002-05-27 | 218,000 | 219,000 | 215,000 | 218,000 | 881 | 363.33 |
| 2002-05-24 | 216,000 | 219,000 | 213,000 | 219,000 | 666 | 365 |
| 2002-05-23 | 220,000 | 220,000 | 216,000 | 216,000 | 733 | 360 |
| 2002-05-22 | 215,000 | 218,000 | 214,000 | 216,000 | 994 | 360 |
| 2002-05-21 | 211,000 | 217,000 | 211,000 | 217,000 | 1,447 | 361.67 |
| 2002-05-20 | 209,000 | 212,000 | 206,000 | 209,000 | 1,144 | 348.33 |
| 2002-05-17 | 205,000 | 206,000 | 202,000 | 205,000 | 1,143 | 341.67 |
| 2002-05-16 | 204,000 | 204,000 | 201,000 | 203,000 | 1,039 | 338.33 |
| 2002-05-15 | 201,000 | 204,000 | 200,000 | 204,000 | 1,344 | 340 |
| 2002-05-14 | 209,000 | 212,000 | 199,000 | 200,000 | 1,705 | 333.33 |
| 2002-05-13 | 199,000 | 210,000 | 199,000 | 207,000 | 3,307 | 345 |
| 2002-05-10 | 193,000 | 197,000 | 191,000 | 195,000 | 1,025 | 325 |
| 2002-05-09 | 190,000 | 195,000 | 189,000 | 193,000 | 1,286 | 321.67 |
| 2002-05-08 | 194,000 | 196,000 | 189,000 | 189,000 | 409 | 315 |
| 2002-05-07 | 187,000 | 193,000 | 184,000 | 193,000 | 558 | 321.67 |
| 2002-05-02 | 192,000 | 192,000 | 185,000 | 188,000 | 509 | 313.33 |
| 2002-05-01 | 190,000 | 192,000 | 187,000 | 190,000 | 743 | 316.67 |
| 2002-04-30 | 196,000 | 197,000 | 183,000 | 183,000 | 1,807 | 305 |
| 2002-04-26 | 188,000 | 199,000 | 188,000 | 196,000 | 2,750 | 326.67 |
| 2002-04-25 | 190,000 | 190,000 | 187,000 | 189,000 | 1,096 | 315 |
| 2002-04-24 | 184,000 | 193,000 | 184,000 | 189,000 | 2,831 | 315 |
| 2002-04-23 | 175,000 | 184,000 | 171,000 | 184,000 | 1,562 | 306.67 |
| 2002-04-22 | 176,000 | 176,000 | 171,000 | 175,000 | 591 | 291.67 |
| 2002-04-19 | 165,000 | 178,000 | 165,000 | 174,000 | 2,042 | 290 |
| 2002-04-18 | 165,000 | 167,000 | 164,000 | 166,000 | 818 | 276.67 |
| 2002-04-17 | 168,000 | 168,000 | 164,000 | 165,000 | 760 | 275 |
| 2002-04-16 | 165,000 | 168,000 | 161,000 | 167,000 | 860 | 278.33 |
| 2002-04-15 | 164,000 | 164,000 | 162,000 | 164,000 | 230 | 273.33 |
| 2002-04-12 | 161,000 | 165,000 | 160,000 | 165,000 | 914 | 275 |
| 2002-04-11 | 166,000 | 169,000 | 162,000 | 162,000 | 549 | 270 |
| 2002-04-10 | 157,000 | 167,000 | 155,000 | 167,000 | 1,681 | 278.33 |
| 2002-04-09 | 165,000 | 167,000 | 161,000 | 161,000 | 781 | 268.33 |
| 2002-04-08 | 167,000 | 170,000 | 162,000 | 164,000 | 1,639 | 273.33 |
| 2002-04-05 | 159,000 | 171,000 | 159,000 | 169,000 | 2,884 | 281.67 |
| 2002-04-04 | 161,000 | 164,000 | 155,000 | 156,000 | 2,562 | 260 |
| 2002-04-03 | 145,000 | 161,000 | 145,000 | 158,000 | 3,450 | 263.33 |
| 2002-04-02 | 141,000 | 147,000 | 141,000 | 146,000 | 486 | 243.33 |
| 2002-04-01 | 145,000 | 145,000 | 140,000 | 140,000 | 231 | 233.33 |
| 2002-03-29 | 146,000 | 146,000 | 142,000 | 143,000 | 279 | 238.33 |
| 2002-03-28 | 146,000 | 147,000 | 143,000 | 143,000 | 499 | 238.33 |
| 2002-03-27 | 142,000 | 145,000 | 140,000 | 145,000 | 432 | 241.67 |
| 2002-03-26 | 143,000 | 144,000 | 142,000 | 144,000 | 488 | 240 |
| 2002-03-25 | 141,000 | 143,000 | 140,000 | 142,000 | 539 | 236.67 |
| 2002-03-22 | 140,000 | 142,000 | 137,000 | 140,000 | 503 | 233.33 |
| 2002-03-20 | 144,000 | 144,000 | 139,000 | 140,000 | 317 | 233.33 |
| 2002-03-19 | 138,000 | 142,000 | 133,000 | 142,000 | 753 | 236.67 |
| 2002-03-18 | 138,000 | 141,000 | 138,000 | 138,000 | 1,432 | 230 |
| 2002-03-15 | 139,000 | 141,000 | 135,000 | 140,000 | 1,234 | 233.33 |
| 2002-03-14 | 139,000 | 139,000 | 137,000 | 139,000 | 649 | 231.67 |
| 2002-03-13 | 141,000 | 142,000 | 139,000 | 139,000 | 255 | 231.67 |
| 2002-03-12 | 146,000 | 146,000 | 141,000 | 141,000 | 465 | 235 |
| 2002-03-11 | 144,000 | 146,000 | 142,000 | 146,000 | 587 | 243.33 |
| 2002-03-08 | 145,000 | 151,000 | 141,000 | 141,000 | 2,133 | 235 |
| 2002-03-07 | 142,000 | 146,000 | 139,000 | 145,000 | 993 | 241.67 |
| 2002-03-06 | 141,000 | 147,000 | 139,000 | 144,000 | 817 | 240 |
| 2002-03-05 | 140,000 | 142,000 | 137,000 | 140,000 | 588 | 233.33 |
| 2002-03-04 | 144,000 | 145,000 | 142,000 | 144,000 | 479 | 240 |
| 2002-03-01 | 137,000 | 140,000 | 137,000 | 140,000 | 258 | 233.33 |
| 2002-02-28 | 144,000 | 145,000 | 136,000 | 137,000 | 653 | 228.33 |
| 2002-02-27 | 142,000 | 144,000 | 140,000 | 144,000 | 552 | 240 |
| 2002-02-26 | 144,000 | 144,000 | 136,000 | 138,000 | 401 | 230 |
| 2002-02-25 | 145,000 | 146,000 | 139,000 | 143,000 | 1,647 | 238.33 |
| 2002-02-22 | 147,000 | 153,000 | 144,000 | 148,000 | 2,689 | 246.67 |
| 2002-02-21 | 134,000 | 154,000 | 131,000 | 154,000 | 3,091 | 256.67 |
| 2002-02-20 | 132,000 | 136,000 | 130,000 | 134,000 | 1,840 | 223.33 |
| 2002-02-19 | 127,000 | 129,000 | 126,000 | 129,000 | 440 | 215 |
| 2002-02-18 | 126,000 | 127,000 | 125,000 | 125,000 | 243 | 208.33 |
| 2002-02-15 | 127,000 | 128,000 | 125,000 | 125,000 | 388 | 208.33 |
| 2002-02-14 | 123,000 | 130,000 | 123,000 | 128,000 | 456 | 213.33 |
| 2002-02-13 | 122,000 | 123,000 | 120,000 | 122,000 | 196 | 203.33 |
| 2002-02-12 | 122,000 | 122,000 | 120,000 | 122,000 | 202 | 203.33 |
| 2002-02-08 | 119,000 | 124,000 | 118,000 | 122,000 | 396 | 203.33 |
| 2002-02-07 | 115,000 | 119,000 | 115,000 | 119,000 | 159 | 198.33 |
| 2002-02-06 | 114,000 | 120,000 | 112,000 | 117,000 | 546 | 195 |
| 2002-02-05 | 126,000 | 127,000 | 116,000 | 117,000 | 669 | 195 |
| 2002-02-04 | 128,000 | 130,000 | 127,000 | 128,000 | 311 | 213.33 |
| 2002-02-01 | 131,000 | 132,000 | 128,000 | 129,000 | 215 | 215 |
| 2002-01-31 | 128,000 | 133,000 | 128,000 | 132,000 | 434 | 220 |
| 2002-01-30 | 128,000 | 129,000 | 127,000 | 129,000 | 314 | 215 |
| 2002-01-29 | 129,000 | 131,000 | 129,000 | 129,000 | 181 | 215 |
| 2002-01-28 | 126,000 | 133,000 | 126,000 | 133,000 | 445 | 221.67 |
| 2002-01-25 | 126,000 | 129,000 | 126,000 | 127,000 | 146 | 211.67 |
| 2002-01-24 | 128,000 | 129,000 | 126,000 | 128,000 | 210 | 213.33 |
| 2002-01-23 | 130,000 | 131,000 | 128,000 | 128,000 | 411 | 213.33 |
| 2002-01-22 | 133,000 | 133,000 | 131,000 | 133,000 | 684 | 221.67 |
| 2002-01-21 | 134,000 | 135,000 | 131,000 | 135,000 | 1,410 | 225 |
| 2002-01-18 | 123,000 | 128,000 | 122,000 | 128,000 | 467 | 213.33 |
| 2002-01-17 | 123,000 | 124,000 | 121,000 | 122,000 | 344 | 203.33 |
| 2002-01-16 | 129,000 | 130,000 | 125,000 | 126,000 | 341 | 210 |
| 2002-01-15 | 126,000 | 131,000 | 125,000 | 130,000 | 412 | 216.67 |
| 2002-01-11 | 133,000 | 134,000 | 127,000 | 132,000 | 1,008 | 220 |
| 2002-01-10 | 120,000 | 138,000 | 120,000 | 131,000 | 3,094 | 218.33 |
| 2002-01-09 | 113,000 | 118,000 | 112,000 | 118,000 | 416 | 196.67 |
| 2002-01-08 | 112,000 | 114,000 | 111,000 | 112,000 | 243 | 186.67 |
| 2002-01-07 | 117,000 | 117,000 | 112,000 | 113,000 | 271 | 188.33 |
| 2002-01-04 | 120,000 | 120,000 | 112,000 | 118,000 | 110 | 196.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
