4687 TDCソフト(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 | 934 | 950 | 934 | 950 | 2,400 | 118.75 |
| 2002-12-27 | 910 | 945 | 910 | 944 | 2,900 | 118 |
| 2002-12-26 | 905 | 906 | 875 | 900 | 2,800 | 112.50 |
| 2002-12-25 | 911 | 925 | 895 | 895 | 3,600 | 111.88 |
| 2002-12-24 | 931 | 931 | 891 | 911 | 2,300 | 113.88 |
| 2002-12-20 | 892 | 945 | 892 | 941 | 3,600 | 117.63 |
| 2002-12-19 | 890 | 892 | 890 | 892 | 600 | 111.50 |
| 2002-12-18 | 925 | 931 | 920 | 920 | 2,200 | 115 |
| 2002-12-17 | 950 | 950 | 925 | 925 | 1,800 | 115.63 |
| 2002-12-16 | 895 | 960 | 895 | 960 | 800 | 120 |
| 2002-12-13 | 910 | 911 | 900 | 900 | 9,000 | 112.50 |
| 2002-12-12 | 960 | 975 | 960 | 970 | 4,500 | 121.25 |
| 2002-12-11 | 950 | 975 | 940 | 940 | 3,800 | 117.50 |
| 2002-12-10 | 886 | 900 | 886 | 900 | 1,100 | 112.50 |
| 2002-12-09 | 885 | 920 | 885 | 886 | 1,700 | 110.75 |
| 2002-12-06 | 930 | 930 | 881 | 899 | 1,900 | 112.38 |
| 2002-12-05 | 931 | 944 | 931 | 934 | 1,600 | 116.75 |
| 2002-12-04 | 979 | 979 | 940 | 950 | 4,500 | 118.75 |
| 2002-12-03 | 970 | 973 | 970 | 971 | 4,400 | 121.38 |
| 2002-12-02 | 927 | 961 | 927 | 950 | 4,000 | 118.75 |
| 2002-11-29 | 890 | 925 | 879 | 925 | 3,500 | 115.63 |
| 2002-11-28 | 890 | 902 | 888 | 891 | 4,000 | 111.38 |
| 2002-11-27 | 890 | 890 | 881 | 883 | 2,600 | 110.38 |
| 2002-11-26 | 865 | 890 | 855 | 890 | 3,700 | 111.25 |
| 2002-11-25 | 830 | 865 | 830 | 865 | 4,000 | 108.13 |
| 2002-11-22 | 849 | 860 | 800 | 800 | 6,200 | 100 |
| 2002-11-21 | 820 | 820 | 800 | 820 | 2,700 | 102.50 |
| 2002-11-20 | 770 | 780 | 750 | 780 | 2,200 | 97.50 |
| 2002-11-19 | 755 | 763 | 750 | 750 | 5,600 | 93.75 |
| 2002-11-18 | 780 | 780 | 760 | 760 | 2,600 | 95 |
| 2002-11-15 | 750 | 770 | 750 | 770 | 6,600 | 96.25 |
| 2002-11-14 | 820 | 820 | 785 | 810 | 6,700 | 101.25 |
| 2002-11-13 | 899 | 899 | 866 | 866 | 3,900 | 108.25 |
| 2002-11-12 | 910 | 919 | 900 | 919 | 3,500 | 114.88 |
| 2002-11-11 | 949 | 949 | 900 | 920 | 4,300 | 115 |
| 2002-11-08 | 931 | 969 | 931 | 969 | 1,900 | 121.13 |
| 2002-11-07 | 960 | 965 | 960 | 961 | 2,300 | 120.13 |
| 2002-11-06 | 972 | 980 | 954 | 954 | 4,500 | 119.25 |
| 2002-11-05 | 945 | 945 | 930 | 942 | 1,200 | 117.75 |
| 2002-11-01 | 920 | 930 | 920 | 925 | 1,900 | 115.63 |
| 2002-10-31 | 922 | 945 | 922 | 930 | 2,300 | 116.25 |
| 2002-10-30 | 935 | 955 | 935 | 947 | 2,200 | 118.38 |
| 2002-10-29 | 926 | 930 | 925 | 925 | 4,000 | 115.63 |
| 2002-10-28 | 920 | 925 | 910 | 925 | 2,700 | 115.63 |
| 2002-10-25 | 910 | 920 | 910 | 920 | 900 | 115 |
| 2002-10-24 | 940 | 945 | 909 | 909 | 4,100 | 113.63 |
| 2002-10-23 | 931 | 940 | 919 | 940 | 1,900 | 117.50 |
| 2002-10-22 | 1,015 | 1,016 | 900 | 921 | 5,500 | 115.13 |
| 2002-10-21 | 1,037 | 1,037 | 1,015 | 1,016 | 3,400 | 127 |
| 2002-10-18 | 1,000 | 1,000 | 983 | 983 | 2,400 | 122.88 |
| 2002-10-17 | 930 | 998 | 930 | 944 | 3,100 | 118 |
| 2002-10-16 | 952 | 970 | 920 | 920 | 17,900 | 115 |
| 2002-10-15 | 928 | 950 | 925 | 930 | 15,700 | 116.25 |
| 2002-10-11 | 885 | 918 | 880 | 908 | 8,500 | 113.50 |
| 2002-10-10 | 890 | 890 | 870 | 875 | 3,900 | 109.38 |
| 2002-10-09 | 930 | 930 | 916 | 916 | 2,600 | 114.50 |
| 2002-10-08 | 860 | 933 | 860 | 930 | 4,600 | 116.25 |
| 2002-10-07 | 883 | 883 | 853 | 870 | 11,500 | 108.75 |
| 2002-10-04 | 969 | 999 | 950 | 953 | 3,500 | 119.13 |
| 2002-10-03 | 1,039 | 1,039 | 1,000 | 1,019 | 15,400 | 127.38 |
| 2002-10-02 | 1,060 | 1,065 | 1,040 | 1,040 | 3,200 | 130 |
| 2002-10-01 | 1,068 | 1,069 | 1,050 | 1,058 | 1,800 | 132.25 |
| 2002-09-30 | 1,074 | 1,075 | 1,030 | 1,075 | 9,700 | 134.38 |
| 2002-09-27 | 1,100 | 1,100 | 1,071 | 1,080 | 7,600 | 135 |
| 2002-09-26 | 1,145 | 1,145 | 1,100 | 1,102 | 7,000 | 137.75 |
| 2002-09-25 | 1,100 | 1,100 | 1,051 | 1,089 | 11,600 | 136.13 |
| 2002-09-24 | 1,207 | 1,227 | 1,087 | 1,150 | 12,000 | 143.75 |
| 2002-09-20 | 1,281 | 1,330 | 1,281 | 1,286 | 6,800 | 160.75 |
| 2002-09-19 | 1,380 | 1,400 | 1,341 | 1,341 | 5,300 | 167.63 |
| 2002-09-18 | 1,400 | 1,400 | 1,305 | 1,325 | 4,400 | 165.63 |
| 2002-09-17 | 1,348 | 1,410 | 1,348 | 1,385 | 4,600 | 173.13 |
| 2002-09-13 | 1,308 | 1,310 | 1,288 | 1,292 | 11,800 | 161.50 |
| 2002-09-12 | 1,380 | 1,388 | 1,362 | 1,388 | 2,000 | 173.50 |
| 2002-09-11 | 1,402 | 1,412 | 1,370 | 1,374 | 6,000 | 171.75 |
| 2002-09-10 | 1,392 | 1,460 | 1,390 | 1,460 | 6,100 | 182.50 |
| 2002-09-09 | 1,400 | 1,420 | 1,336 | 1,390 | 7,200 | 173.75 |
| 2002-09-06 | 1,447 | 1,447 | 1,398 | 1,420 | 2,000 | 177.50 |
| 2002-09-05 | 1,491 | 1,500 | 1,450 | 1,450 | 4,800 | 181.25 |
| 2002-09-04 | 1,479 | 1,479 | 1,450 | 1,451 | 3,400 | 181.38 |
| 2002-09-03 | 1,551 | 1,551 | 1,500 | 1,510 | 4,800 | 188.75 |
| 2002-09-02 | 1,597 | 1,597 | 1,550 | 1,551 | 1,900 | 193.88 |
| 2002-08-30 | 1,600 | 1,628 | 1,550 | 1,628 | 5,000 | 203.50 |
| 2002-08-29 | 1,600 | 1,626 | 1,575 | 1,600 | 3,400 | 200 |
| 2002-08-28 | 1,610 | 1,613 | 1,600 | 1,600 | 2,500 | 200 |
| 2002-08-27 | 1,600 | 1,610 | 1,587 | 1,610 | 8,800 | 201.25 |
| 2002-08-26 | 1,600 | 1,600 | 1,581 | 1,600 | 7,300 | 200 |
| 2002-08-23 | 1,616 | 1,621 | 1,550 | 1,550 | 12,700 | 193.75 |
| 2002-08-22 | 1,650 | 1,651 | 1,570 | 1,620 | 6,700 | 202.50 |
| 2002-08-21 | 1,731 | 1,731 | 1,669 | 1,700 | 3,500 | 212.50 |
| 2002-08-20 | 1,742 | 1,745 | 1,700 | 1,701 | 3,700 | 212.63 |
| 2002-08-19 | 1,750 | 1,750 | 1,715 | 1,744 | 1,000 | 218 |
| 2002-08-16 | 1,798 | 1,798 | 1,750 | 1,776 | 1,100 | 222 |
| 2002-08-15 | 1,800 | 1,800 | 1,761 | 1,799 | 400 | 224.88 |
| 2002-08-14 | 1,789 | 1,800 | 1,789 | 1,800 | 1,800 | 225 |
| 2002-08-13 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 223.75 |
| 2002-08-12 | 1,869 | 1,869 | 1,760 | 1,790 | 1,000 | 223.75 |
| 2002-08-09 | 1,849 | 1,869 | 1,715 | 1,869 | 4,700 | 233.63 |
| 2002-08-08 | 1,755 | 1,850 | 1,755 | 1,760 | 500 | 220 |
| 2002-08-07 | 1,810 | 1,810 | 1,769 | 1,770 | 1,200 | 221.25 |
| 2002-08-06 | 1,740 | 1,740 | 1,720 | 1,720 | 1,000 | 215 |
| 2002-08-05 | 1,751 | 1,751 | 1,710 | 1,745 | 2,600 | 218.13 |
| 2002-08-02 | 1,800 | 1,870 | 1,710 | 1,711 | 4,400 | 213.88 |
| 2002-08-01 | 1,820 | 1,820 | 1,800 | 1,800 | 1,100 | 225 |
| 2002-07-31 | 1,811 | 1,822 | 1,800 | 1,800 | 1,200 | 225 |
| 2002-07-30 | 1,850 | 1,885 | 1,790 | 1,870 | 4,000 | 233.75 |
| 2002-07-29 | 1,801 | 1,804 | 1,780 | 1,780 | 3,000 | 222.50 |
| 2002-07-26 | 1,840 | 1,840 | 1,790 | 1,801 | 2,800 | 225.13 |
| 2002-07-25 | 1,890 | 1,890 | 1,859 | 1,859 | 700 | 232.38 |
| 2002-07-24 | 1,899 | 1,900 | 1,801 | 1,900 | 7,400 | 237.50 |
| 2002-07-23 | 1,800 | 1,900 | 1,800 | 1,900 | 4,200 | 237.50 |
| 2002-07-22 | 1,810 | 1,845 | 1,802 | 1,820 | 4,300 | 227.50 |
| 2002-07-19 | 1,811 | 1,853 | 1,811 | 1,825 | 500 | 228.13 |
| 2002-07-18 | 1,811 | 1,880 | 1,811 | 1,880 | 400 | 235 |
| 2002-07-17 | 1,850 | 1,859 | 1,800 | 1,803 | 2,200 | 225.38 |
| 2002-07-16 | 1,910 | 1,910 | 1,850 | 1,860 | 4,500 | 232.50 |
| 2002-07-15 | 1,901 | 1,939 | 1,901 | 1,910 | 400 | 238.75 |
| 2002-07-12 | 1,950 | 1,950 | 1,901 | 1,901 | 2,900 | 237.63 |
| 2002-07-11 | 1,989 | 1,989 | 1,901 | 1,901 | 700 | 237.63 |
| 2002-07-10 | 1,975 | 1,990 | 1,950 | 1,990 | 500 | 248.75 |
| 2002-07-09 | 1,965 | 1,990 | 1,950 | 1,990 | 1,300 | 248.75 |
| 2002-07-08 | 1,966 | 1,981 | 1,966 | 1,970 | 1,800 | 246.25 |
| 2002-07-05 | 1,981 | 1,981 | 1,965 | 1,965 | 600 | 245.63 |
| 2002-07-04 | 1,980 | 2,000 | 1,980 | 1,981 | 900 | 247.63 |
| 2002-07-03 | 1,999 | 2,015 | 1,990 | 2,005 | 5,400 | 250.63 |
| 2002-07-02 | 2,000 | 2,000 | 1,990 | 2,000 | 2,900 | 250 |
| 2002-07-01 | 2,000 | 2,005 | 2,000 | 2,000 | 1,600 | 250 |
| 2002-06-28 | 1,950 | 1,960 | 1,950 | 1,955 | 1,800 | 244.38 |
| 2002-06-27 | 1,920 | 1,950 | 1,920 | 1,940 | 1,400 | 242.50 |
| 2002-06-26 | 1,969 | 1,969 | 1,929 | 1,950 | 2,200 | 243.75 |
| 2002-06-25 | 1,920 | 1,980 | 1,910 | 1,980 | 1,900 | 247.50 |
| 2002-06-24 | 1,908 | 1,999 | 1,900 | 1,921 | 1,600 | 240.13 |
| 2002-06-21 | 1,955 | 1,961 | 1,901 | 1,906 | 1,400 | 238.25 |
| 2002-06-20 | 1,898 | 2,030 | 1,898 | 2,025 | 1,200 | 253.13 |
| 2002-06-19 | 2,010 | 2,010 | 1,890 | 1,898 | 4,400 | 237.25 |
| 2002-06-18 | 2,010 | 2,100 | 2,010 | 2,015 | 2,500 | 251.88 |
| 2002-06-17 | 2,055 | 2,055 | 2,000 | 2,000 | 4,000 | 250 |
| 2002-06-14 | 2,000 | 2,050 | 2,000 | 2,030 | 13,000 | 253.75 |
| 2002-06-13 | 2,080 | 2,110 | 2,055 | 2,110 | 1,800 | 263.75 |
| 2002-06-12 | 2,060 | 2,100 | 2,020 | 2,030 | 1,800 | 253.75 |
| 2002-06-11 | 2,115 | 2,120 | 2,100 | 2,100 | 2,100 | 262.50 |
| 2002-06-10 | 2,100 | 2,125 | 2,080 | 2,125 | 3,600 | 265.63 |
| 2002-06-07 | 2,010 | 2,120 | 2,010 | 2,120 | 1,300 | 265 |
| 2002-06-06 | 2,095 | 2,150 | 2,000 | 2,040 | 6,800 | 255 |
| 2002-06-05 | 2,090 | 2,120 | 2,085 | 2,105 | 1,400 | 263.13 |
| 2002-06-04 | 2,050 | 2,100 | 2,050 | 2,085 | 2,200 | 260.63 |
| 2002-06-03 | 2,055 | 2,140 | 2,035 | 2,125 | 4,100 | 265.63 |
| 2002-05-31 | 2,140 | 2,165 | 2,130 | 2,135 | 5,300 | 266.88 |
| 2002-05-30 | 2,160 | 2,160 | 2,100 | 2,140 | 4,500 | 267.50 |
| 2002-05-29 | 2,165 | 2,165 | 2,130 | 2,160 | 4,100 | 270 |
| 2002-05-28 | 2,190 | 2,190 | 2,155 | 2,165 | 5,000 | 270.63 |
| 2002-05-27 | 2,150 | 2,200 | 2,140 | 2,190 | 10,900 | 273.75 |
| 2002-05-24 | 2,065 | 2,110 | 2,065 | 2,110 | 3,200 | 263.75 |
| 2002-05-23 | 2,095 | 2,095 | 2,060 | 2,090 | 5,900 | 261.25 |
| 2002-05-22 | 2,035 | 2,070 | 2,035 | 2,060 | 4,200 | 257.50 |
| 2002-05-21 | 2,050 | 2,055 | 2,030 | 2,035 | 3,700 | 254.38 |
| 2002-05-20 | 2,080 | 2,080 | 2,010 | 2,030 | 3,900 | 253.75 |
| 2002-05-17 | 2,070 | 2,070 | 1,980 | 1,980 | 9,100 | 247.50 |
| 2002-05-16 | 1,920 | 2,040 | 1,920 | 2,040 | 9,600 | 255 |
| 2002-05-15 | 1,920 | 1,940 | 1,910 | 1,910 | 5,300 | 238.75 |
| 2002-05-14 | 1,890 | 1,900 | 1,880 | 1,900 | 4,100 | 237.50 |
| 2002-05-13 | 1,890 | 1,890 | 1,880 | 1,880 | 2,500 | 235 |
| 2002-05-10 | 1,880 | 1,899 | 1,880 | 1,890 | 1,800 | 236.25 |
| 2002-05-09 | 1,870 | 1,899 | 1,852 | 1,880 | 2,100 | 235 |
| 2002-05-08 | 1,844 | 1,844 | 1,810 | 1,820 | 2,000 | 227.50 |
| 2002-05-07 | 1,850 | 1,850 | 1,811 | 1,843 | 1,700 | 230.38 |
| 2002-05-02 | 1,881 | 1,881 | 1,855 | 1,866 | 2,900 | 233.25 |
| 2002-05-01 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 233.75 |
| 2002-04-30 | 1,900 | 1,900 | 1,891 | 1,900 | 1,600 | 237.50 |
| 2002-04-26 | 1,896 | 1,900 | 1,890 | 1,890 | 5,100 | 236.25 |
| 2002-04-25 | 1,896 | 1,899 | 1,881 | 1,884 | 7,300 | 235.50 |
| 2002-04-24 | 1,900 | 1,900 | 1,895 | 1,896 | 1,900 | 237 |
| 2002-04-23 | 1,890 | 1,901 | 1,890 | 1,900 | 2,300 | 237.50 |
| 2002-04-22 | 1,890 | 1,905 | 1,890 | 1,900 | 3,600 | 237.50 |
| 2002-04-19 | 1,900 | 1,900 | 1,880 | 1,890 | 4,200 | 236.25 |
| 2002-04-18 | 1,902 | 1,930 | 1,900 | 1,901 | 4,800 | 237.63 |
| 2002-04-17 | 1,930 | 1,950 | 1,930 | 1,930 | 6,200 | 241.25 |
| 2002-04-16 | 1,882 | 1,900 | 1,881 | 1,900 | 4,600 | 237.50 |
| 2002-04-15 | 1,900 | 1,900 | 1,870 | 1,882 | 2,500 | 235.25 |
| 2002-04-12 | 1,910 | 1,910 | 1,901 | 1,901 | 5,300 | 237.63 |
| 2002-04-11 | 1,950 | 1,950 | 1,911 | 1,911 | 1,500 | 238.88 |
| 2002-04-10 | 1,950 | 1,960 | 1,940 | 1,960 | 2,900 | 245 |
| 2002-04-09 | 1,980 | 1,980 | 1,950 | 1,950 | 2,900 | 243.75 |
| 2002-04-08 | 1,991 | 2,000 | 1,980 | 1,980 | 2,900 | 247.50 |
| 2002-04-05 | 2,000 | 2,000 | 1,985 | 1,991 | 1,700 | 248.88 |
| 2002-04-04 | 1,985 | 2,040 | 1,985 | 2,030 | 2,800 | 253.75 |
| 2002-04-03 | 1,938 | 2,040 | 1,900 | 1,980 | 2,900 | 247.50 |
| 2002-04-02 | 2,000 | 2,000 | 1,908 | 1,938 | 3,300 | 242.25 |
| 2002-04-01 | 2,100 | 2,100 | 2,010 | 2,050 | 2,000 | 256.25 |
| 2002-03-29 | 2,130 | 2,130 | 2,050 | 2,050 | 2,000 | 256.25 |
| 2002-03-28 | 2,100 | 2,150 | 2,090 | 2,090 | 3,000 | 261.25 |
| 2002-03-27 | 1,962 | 2,095 | 1,962 | 2,090 | 4,100 | 261.25 |
| 2002-03-26 | 1,946 | 2,000 | 1,946 | 1,962 | 1,700 | 245.25 |
| 2002-03-25 | 2,010 | 2,010 | 1,941 | 1,941 | 4,400 | 242.63 |
| 2002-03-22 | 2,100 | 2,100 | 1,970 | 2,005 | 10,800 | 250.63 |
| 2002-03-20 | 2,190 | 2,190 | 2,100 | 2,100 | 6,200 | 262.50 |
| 2002-03-19 | 2,165 | 2,200 | 2,145 | 2,190 | 3,100 | 273.75 |
| 2002-03-18 | 2,270 | 2,280 | 2,160 | 2,165 | 4,800 | 270.63 |
| 2002-03-15 | 2,120 | 2,250 | 2,120 | 2,240 | 5,700 | 280 |
| 2002-03-14 | 2,120 | 2,145 | 2,120 | 2,130 | 5,500 | 266.25 |
| 2002-03-13 | 2,195 | 2,195 | 2,130 | 2,130 | 8,900 | 266.25 |
| 2002-03-12 | 2,150 | 2,160 | 2,110 | 2,160 | 15,200 | 270 |
| 2002-03-11 | 2,200 | 2,200 | 2,065 | 2,100 | 24,000 | 262.50 |
| 2002-03-08 | 2,050 | 2,050 | 2,000 | 2,000 | 15,800 | 250 |
| 2002-03-07 | 1,900 | 1,900 | 1,895 | 1,900 | 27,800 | 237.50 |
| 2002-03-06 | 1,930 | 1,930 | 1,881 | 1,881 | 11,000 | 235.13 |
| 2002-03-05 | 1,980 | 1,980 | 1,890 | 1,930 | 11,100 | 241.25 |
| 2002-03-04 | 1,970 | 1,990 | 1,960 | 1,966 | 10,100 | 245.75 |
| 2002-03-01 | 2,010 | 2,050 | 1,999 | 1,999 | 40,200 | 249.88 |
| 2002-02-28 | 2,045 | 2,050 | 1,995 | 2,030 | 154,300 | 253.75 |
| 2002-02-27 | 1,975 | 2,030 | 1,975 | 2,030 | 34,900 | 253.75 |
| 2002-02-26 | 1,970 | 1,980 | 1,965 | 1,975 | 8,500 | 246.88 |
| 2002-02-25 | 2,000 | 2,000 | 1,985 | 1,985 | 6,500 | 248.13 |
| 2002-02-22 | 1,966 | 2,000 | 1,952 | 1,985 | 15,200 | 248.13 |
| 2002-02-21 | 1,990 | 2,030 | 1,970 | 1,970 | 39,000 | 246.25 |
| 2002-02-20 | 1,772 | 1,820 | 1,772 | 1,820 | 4,600 | 227.50 |
| 2002-02-19 | 1,774 | 1,800 | 1,774 | 1,786 | 2,300 | 223.25 |
| 2002-02-18 | 1,798 | 1,800 | 1,775 | 1,775 | 3,900 | 221.88 |
| 2002-02-15 | 1,800 | 1,800 | 1,775 | 1,775 | 2,400 | 221.88 |
| 2002-02-14 | 1,751 | 1,780 | 1,751 | 1,780 | 1,200 | 222.50 |
| 2002-02-13 | 1,800 | 1,800 | 1,751 | 1,751 | 2,100 | 218.88 |
| 2002-02-12 | 1,840 | 1,840 | 1,790 | 1,800 | 2,000 | 225 |
| 2002-02-08 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 218.75 |
| 2002-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2002-02-06 | 1,730 | 1,800 | 1,720 | 1,800 | 1,200 | 225 |
| 2002-02-05 | 1,780 | 1,800 | 1,701 | 1,750 | 2,600 | 218.75 |
| 2002-02-04 | 1,810 | 1,810 | 1,800 | 1,800 | 600 | 225 |
| 2002-02-01 | 1,850 | 1,850 | 1,810 | 1,810 | 3,400 | 226.25 |
| 2002-01-31 | 1,850 | 1,850 | 1,840 | 1,840 | 600 | 230 |
| 2002-01-30 | 1,850 | 1,860 | 1,850 | 1,850 | 1,100 | 231.25 |
| 2002-01-29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 231.25 |
| 2002-01-28 | 1,850 | 1,870 | 1,850 | 1,850 | 1,400 | 231.25 |
| 2002-01-25 | 1,850 | 1,850 | 1,850 | 1,850 | 800 | 231.25 |
| 2002-01-24 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 231.25 |
| 2002-01-23 | 1,889 | 1,889 | 1,851 | 1,851 | 200 | 231.38 |
| 2002-01-22 | 1,897 | 1,897 | 1,850 | 1,850 | 3,700 | 231.25 |
| 2002-01-21 | 1,866 | 1,895 | 1,865 | 1,895 | 700 | 236.88 |
| 2002-01-18 | 1,900 | 1,900 | 1,860 | 1,860 | 600 | 232.50 |
| 2002-01-17 | 1,852 | 1,852 | 1,850 | 1,850 | 1,000 | 231.25 |
| 2002-01-16 | 1,898 | 1,898 | 1,850 | 1,850 | 700 | 231.25 |
| 2002-01-15 | 1,872 | 1,900 | 1,872 | 1,900 | 800 | 237.50 |
| 2002-01-11 | 1,873 | 1,890 | 1,873 | 1,890 | 400 | 236.25 |
| 2002-01-10 | 1,990 | 1,990 | 1,930 | 1,930 | 300 | 241.25 |
| 2002-01-09 | 2,000 | 2,000 | 1,950 | 1,950 | 900 | 243.75 |
| 2002-01-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,700 | 250 |
| 2002-01-07 | 1,950 | 2,000 | 1,950 | 2,000 | 1,300 | 250 |
| 2002-01-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,300 | 243.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株
