4725 (株)CAC Holdings 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 | 630 | 659 | 630 | 657 | 13,800 | 657 |
| 2002-12-27 | 660 | 660 | 647 | 655 | 24,700 | 655 |
| 2002-12-26 | 637 | 648 | 636 | 648 | 8,100 | 648 |
| 2002-12-25 | 631 | 649 | 630 | 647 | 12,700 | 647 |
| 2002-12-24 | 630 | 642 | 630 | 634 | 25,700 | 634 |
| 2002-12-20 | 649 | 649 | 631 | 631 | 25,400 | 631 |
| 2002-12-19 | 627 | 644 | 620 | 644 | 14,400 | 644 |
| 2002-12-18 | 631 | 656 | 621 | 637 | 13,500 | 637 |
| 2002-12-17 | 650 | 670 | 650 | 661 | 31,800 | 661 |
| 2002-12-16 | 615 | 643 | 615 | 643 | 29,800 | 643 |
| 2002-12-13 | 678 | 678 | 620 | 635 | 50,700 | 635 |
| 2002-12-12 | 657 | 670 | 648 | 669 | 45,700 | 669 |
| 2002-12-11 | 643 | 645 | 634 | 637 | 10,400 | 637 |
| 2002-12-10 | 613 | 630 | 610 | 630 | 10,900 | 630 |
| 2002-12-09 | 624 | 640 | 615 | 629 | 20,900 | 629 |
| 2002-12-06 | 620 | 621 | 610 | 614 | 29,200 | 614 |
| 2002-12-05 | 630 | 649 | 622 | 622 | 35,700 | 622 |
| 2002-12-04 | 669 | 669 | 630 | 650 | 39,400 | 650 |
| 2002-12-03 | 678 | 698 | 675 | 679 | 41,800 | 679 |
| 2002-12-02 | 680 | 716 | 675 | 677 | 98,200 | 677 |
| 2002-11-29 | 634 | 658 | 624 | 640 | 68,100 | 640 |
| 2002-11-28 | 616 | 630 | 612 | 625 | 47,700 | 625 |
| 2002-11-27 | 605 | 616 | 599 | 615 | 35,100 | 615 |
| 2002-11-26 | 635 | 636 | 595 | 620 | 73,300 | 620 |
| 2002-11-25 | 573 | 629 | 570 | 625 | 61,900 | 625 |
| 2002-11-22 | 565 | 574 | 560 | 573 | 45,900 | 573 |
| 2002-11-21 | 528 | 545 | 524 | 545 | 48,300 | 545 |
| 2002-11-20 | 480 | 509 | 480 | 508 | 95,000 | 508 |
| 2002-11-19 | 490 | 490 | 470 | 485 | 42,800 | 485 |
| 2002-11-18 | 525 | 529 | 479 | 505 | 33,200 | 505 |
| 2002-11-15 | 544 | 544 | 530 | 534 | 36,400 | 534 |
| 2002-11-14 | 555 | 557 | 520 | 524 | 53,200 | 524 |
| 2002-11-13 | 585 | 587 | 560 | 574 | 50,800 | 574 |
| 2002-11-12 | 579 | 589 | 577 | 585 | 29,400 | 585 |
| 2002-11-11 | 589 | 589 | 575 | 576 | 68,500 | 576 |
| 2002-11-08 | 595 | 600 | 583 | 587 | 42,400 | 587 |
| 2002-11-07 | 600 | 623 | 600 | 605 | 63,900 | 605 |
| 2002-11-06 | 610 | 610 | 590 | 596 | 37,300 | 596 |
| 2002-11-05 | 578 | 603 | 570 | 600 | 81,200 | 600 |
| 2002-11-01 | 595 | 596 | 575 | 577 | 72,000 | 577 |
| 2002-10-31 | 620 | 630 | 594 | 598 | 28,900 | 598 |
| 2002-10-30 | 632 | 636 | 615 | 616 | 48,300 | 616 |
| 2002-10-29 | 605 | 660 | 605 | 630 | 48,900 | 630 |
| 2002-10-28 | 610 | 612 | 593 | 608 | 51,300 | 608 |
| 2002-10-25 | 586 | 605 | 586 | 605 | 36,700 | 605 |
| 2002-10-24 | 609 | 609 | 580 | 594 | 49,200 | 594 |
| 2002-10-23 | 603 | 610 | 595 | 600 | 36,500 | 600 |
| 2002-10-22 | 625 | 628 | 604 | 605 | 70,100 | 605 |
| 2002-10-21 | 632 | 645 | 632 | 634 | 58,200 | 634 |
| 2002-10-18 | 640 | 646 | 628 | 628 | 118,500 | 628 |
| 2002-10-17 | 635 | 645 | 630 | 635 | 62,700 | 635 |
| 2002-10-16 | 693 | 698 | 640 | 640 | 67,200 | 640 |
| 2002-10-15 | 615 | 654 | 615 | 653 | 45,500 | 653 |
| 2002-10-11 | 606 | 626 | 595 | 605 | 49,600 | 605 |
| 2002-10-10 | 618 | 620 | 589 | 596 | 42,400 | 596 |
| 2002-10-09 | 600 | 625 | 580 | 613 | 82,400 | 613 |
| 2002-10-08 | 603 | 610 | 592 | 600 | 43,900 | 600 |
| 2002-10-07 | 620 | 627 | 600 | 603 | 41,500 | 603 |
| 2002-10-04 | 645 | 663 | 645 | 651 | 28,400 | 651 |
| 2002-10-03 | 690 | 701 | 660 | 675 | 27,300 | 675 |
| 2002-10-02 | 733 | 733 | 692 | 692 | 43,800 | 692 |
| 2002-10-01 | 748 | 748 | 711 | 712 | 13,300 | 712 |
| 2002-09-30 | 752 | 758 | 729 | 742 | 28,300 | 742 |
| 2002-09-27 | 765 | 765 | 743 | 745 | 36,800 | 745 |
| 2002-09-26 | 740 | 762 | 735 | 735 | 37,500 | 735 |
| 2002-09-25 | 740 | 748 | 736 | 737 | 21,300 | 737 |
| 2002-09-24 | 744 | 750 | 733 | 750 | 44,500 | 750 |
| 2002-09-20 | 771 | 790 | 739 | 774 | 33,700 | 774 |
| 2002-09-19 | 800 | 815 | 785 | 787 | 27,400 | 787 |
| 2002-09-18 | 815 | 815 | 781 | 800 | 20,700 | 800 |
| 2002-09-17 | 800 | 810 | 790 | 810 | 47,000 | 810 |
| 2002-09-13 | 820 | 830 | 800 | 805 | 53,500 | 805 |
| 2002-09-12 | 820 | 820 | 795 | 803 | 19,300 | 803 |
| 2002-09-11 | 797 | 820 | 791 | 820 | 27,100 | 820 |
| 2002-09-10 | 801 | 805 | 790 | 798 | 19,700 | 798 |
| 2002-09-09 | 800 | 814 | 790 | 810 | 22,900 | 810 |
| 2002-09-06 | 779 | 800 | 741 | 780 | 57,600 | 780 |
| 2002-09-05 | 790 | 797 | 782 | 787 | 32,200 | 787 |
| 2002-09-04 | 793 | 811 | 770 | 779 | 60,700 | 779 |
| 2002-09-03 | 870 | 870 | 827 | 827 | 44,000 | 827 |
| 2002-09-02 | 890 | 900 | 875 | 882 | 18,200 | 882 |
| 2002-08-30 | 905 | 910 | 885 | 900 | 20,000 | 900 |
| 2002-08-29 | 900 | 920 | 880 | 899 | 32,000 | 899 |
| 2002-08-28 | 952 | 952 | 920 | 920 | 29,000 | 920 |
| 2002-08-27 | 959 | 960 | 905 | 922 | 54,700 | 922 |
| 2002-08-26 | 887 | 940 | 882 | 909 | 63,400 | 909 |
| 2002-08-23 | 850 | 885 | 845 | 867 | 50,500 | 867 |
| 2002-08-22 | 843 | 843 | 806 | 830 | 52,500 | 830 |
| 2002-08-21 | 851 | 853 | 845 | 845 | 32,000 | 845 |
| 2002-08-20 | 856 | 858 | 851 | 853 | 18,700 | 853 |
| 2002-08-19 | 875 | 875 | 853 | 853 | 38,100 | 853 |
| 2002-08-16 | 878 | 881 | 872 | 873 | 22,900 | 873 |
| 2002-08-15 | 874 | 880 | 866 | 874 | 29,800 | 874 |
| 2002-08-14 | 856 | 867 | 849 | 854 | 41,600 | 854 |
| 2002-08-13 | 903 | 904 | 866 | 876 | 58,400 | 876 |
| 2002-08-12 | 943 | 943 | 912 | 913 | 24,800 | 913 |
| 2002-08-09 | 904 | 944 | 902 | 943 | 44,700 | 943 |
| 2002-08-08 | 925 | 925 | 900 | 904 | 44,500 | 904 |
| 2002-08-07 | 960 | 968 | 900 | 905 | 105,900 | 905 |
| 2002-08-06 | 959 | 959 | 934 | 939 | 46,100 | 939 |
| 2002-08-05 | 979 | 1,004 | 963 | 965 | 40,200 | 965 |
| 2002-08-02 | 985 | 1,010 | 974 | 986 | 39,100 | 986 |
| 2002-08-01 | 1,010 | 1,015 | 992 | 993 | 32,700 | 993 |
| 2002-07-31 | 1,033 | 1,033 | 1,005 | 1,010 | 44,300 | 1,010 |
| 2002-07-30 | 1,012 | 1,045 | 1,011 | 1,034 | 56,400 | 1,034 |
| 2002-07-29 | 999 | 999 | 972 | 972 | 55,200 | 972 |
| 2002-07-26 | 970 | 995 | 945 | 972 | 135,000 | 972 |
| 2002-07-25 | 1,030 | 1,036 | 960 | 960 | 156,300 | 960 |
| 2002-07-24 | 1,050 | 1,050 | 1,006 | 1,006 | 99,500 | 1,006 |
| 2002-07-23 | 1,069 | 1,069 | 1,055 | 1,057 | 62,600 | 1,057 |
| 2002-07-22 | 1,060 | 1,095 | 1,053 | 1,081 | 62,900 | 1,081 |
| 2002-07-19 | 1,120 | 1,123 | 1,100 | 1,107 | 30,000 | 1,107 |
| 2002-07-18 | 1,108 | 1,144 | 1,100 | 1,130 | 28,300 | 1,130 |
| 2002-07-17 | 1,110 | 1,129 | 1,060 | 1,088 | 52,800 | 1,088 |
| 2002-07-16 | 1,120 | 1,145 | 1,100 | 1,100 | 106,500 | 1,100 |
| 2002-07-15 | 1,170 | 1,185 | 1,157 | 1,160 | 62,800 | 1,160 |
| 2002-07-12 | 1,144 | 1,191 | 1,144 | 1,171 | 93,500 | 1,171 |
| 2002-07-11 | 1,171 | 1,178 | 1,130 | 1,148 | 113,000 | 1,148 |
| 2002-07-10 | 1,206 | 1,209 | 1,191 | 1,191 | 100,700 | 1,191 |
| 2002-07-09 | 1,206 | 1,214 | 1,186 | 1,199 | 129,500 | 1,199 |
| 2002-07-08 | 1,243 | 1,263 | 1,202 | 1,206 | 184,700 | 1,206 |
| 2002-07-05 | 1,196 | 1,232 | 1,182 | 1,223 | 334,700 | 1,223 |
| 2002-07-04 | 1,230 | 1,235 | 1,186 | 1,196 | 241,500 | 1,196 |
| 2002-07-03 | 1,201 | 1,230 | 1,165 | 1,199 | 227,800 | 1,199 |
| 2002-07-02 | 1,331 | 1,331 | 1,231 | 1,255 | 177,600 | 1,255 |
| 2002-07-01 | 1,360 | 1,396 | 1,358 | 1,360 | 49,300 | 1,360 |
| 2002-06-28 | 1,476 | 1,498 | 1,470 | 1,479 | 22,700 | 1,479 |
| 2002-06-27 | 1,485 | 1,495 | 1,470 | 1,476 | 26,300 | 1,476 |
| 2002-06-26 | 1,480 | 1,490 | 1,475 | 1,479 | 20,500 | 1,479 |
| 2002-06-25 | 1,470 | 1,490 | 1,470 | 1,490 | 17,300 | 1,490 |
| 2002-06-24 | 1,460 | 1,488 | 1,459 | 1,480 | 26,200 | 1,480 |
| 2002-06-21 | 1,530 | 1,530 | 1,501 | 1,501 | 13,200 | 1,501 |
| 2002-06-20 | 1,525 | 1,534 | 1,500 | 1,534 | 11,800 | 1,534 |
| 2002-06-19 | 1,560 | 1,560 | 1,512 | 1,512 | 15,500 | 1,512 |
| 2002-06-18 | 1,541 | 1,580 | 1,525 | 1,555 | 28,800 | 1,555 |
| 2002-06-17 | 1,560 | 1,570 | 1,510 | 1,511 | 57,500 | 1,511 |
| 2002-06-14 | 1,560 | 1,568 | 1,541 | 1,560 | 61,500 | 1,560 |
| 2002-06-13 | 1,659 | 1,659 | 1,570 | 1,585 | 48,100 | 1,585 |
| 2002-06-12 | 1,615 | 1,616 | 1,597 | 1,598 | 29,700 | 1,598 |
| 2002-06-11 | 1,621 | 1,635 | 1,615 | 1,620 | 27,500 | 1,620 |
| 2002-06-10 | 1,660 | 1,660 | 1,616 | 1,619 | 51,300 | 1,619 |
| 2002-06-07 | 1,651 | 1,651 | 1,640 | 1,640 | 30,300 | 1,640 |
| 2002-06-06 | 1,700 | 1,706 | 1,660 | 1,660 | 41,700 | 1,660 |
| 2002-06-05 | 1,700 | 1,712 | 1,696 | 1,696 | 21,900 | 1,696 |
| 2002-06-04 | 1,709 | 1,709 | 1,683 | 1,695 | 29,900 | 1,695 |
| 2002-06-03 | 1,718 | 1,725 | 1,670 | 1,670 | 70,400 | 1,670 |
| 2002-05-31 | 1,745 | 1,750 | 1,700 | 1,721 | 54,800 | 1,721 |
| 2002-05-30 | 1,786 | 1,805 | 1,772 | 1,805 | 41,000 | 1,805 |
| 2002-05-29 | 1,819 | 1,824 | 1,800 | 1,820 | 12,100 | 1,820 |
| 2002-05-28 | 1,814 | 1,830 | 1,814 | 1,817 | 20,400 | 1,817 |
| 2002-05-27 | 1,850 | 1,850 | 1,805 | 1,810 | 9,300 | 1,810 |
| 2002-05-24 | 1,805 | 1,848 | 1,798 | 1,848 | 18,400 | 1,848 |
| 2002-05-23 | 1,800 | 1,810 | 1,790 | 1,792 | 23,200 | 1,792 |
| 2002-05-22 | 1,828 | 1,828 | 1,800 | 1,801 | 17,000 | 1,801 |
| 2002-05-21 | 1,820 | 1,829 | 1,795 | 1,823 | 16,000 | 1,823 |
| 2002-05-20 | 1,830 | 1,830 | 1,785 | 1,790 | 20,900 | 1,790 |
| 2002-05-17 | 1,879 | 1,879 | 1,820 | 1,820 | 19,100 | 1,820 |
| 2002-05-16 | 1,911 | 1,911 | 1,862 | 1,880 | 7,600 | 1,880 |
| 2002-05-15 | 1,910 | 1,911 | 1,851 | 1,851 | 15,700 | 1,851 |
| 2002-05-14 | 1,910 | 1,915 | 1,895 | 1,909 | 12,000 | 1,909 |
| 2002-05-13 | 1,940 | 1,940 | 1,915 | 1,940 | 35,700 | 1,940 |
| 2002-05-10 | 1,901 | 1,931 | 1,901 | 1,931 | 30,700 | 1,931 |
| 2002-05-09 | 1,900 | 1,920 | 1,895 | 1,901 | 61,600 | 1,901 |
| 2002-05-08 | 1,850 | 1,897 | 1,850 | 1,885 | 34,000 | 1,885 |
| 2002-05-07 | 1,803 | 1,847 | 1,803 | 1,841 | 13,300 | 1,841 |
| 2002-05-02 | 1,846 | 1,846 | 1,802 | 1,802 | 15,800 | 1,802 |
| 2002-05-01 | 1,840 | 1,852 | 1,838 | 1,852 | 16,500 | 1,852 |
| 2002-04-30 | 1,840 | 1,840 | 1,820 | 1,820 | 18,100 | 1,820 |
| 2002-04-26 | 1,860 | 1,860 | 1,814 | 1,838 | 34,200 | 1,838 |
| 2002-04-25 | 1,845 | 1,845 | 1,830 | 1,830 | 11,300 | 1,830 |
| 2002-04-24 | 1,845 | 1,850 | 1,842 | 1,845 | 11,600 | 1,845 |
| 2002-04-23 | 1,852 | 1,860 | 1,843 | 1,850 | 20,200 | 1,850 |
| 2002-04-22 | 1,799 | 1,862 | 1,799 | 1,862 | 24,300 | 1,862 |
| 2002-04-19 | 1,796 | 1,796 | 1,760 | 1,796 | 19,400 | 1,796 |
| 2002-04-18 | 1,775 | 1,799 | 1,732 | 1,795 | 12,800 | 1,795 |
| 2002-04-17 | 1,761 | 1,780 | 1,761 | 1,775 | 10,600 | 1,775 |
| 2002-04-16 | 1,769 | 1,769 | 1,747 | 1,760 | 10,100 | 1,760 |
| 2002-04-15 | 1,719 | 1,774 | 1,719 | 1,774 | 6,800 | 1,774 |
| 2002-04-12 | 1,744 | 1,744 | 1,712 | 1,715 | 15,400 | 1,715 |
| 2002-04-11 | 1,741 | 1,756 | 1,720 | 1,744 | 19,200 | 1,744 |
| 2002-04-10 | 1,709 | 1,741 | 1,709 | 1,741 | 16,400 | 1,741 |
| 2002-04-09 | 1,709 | 1,718 | 1,700 | 1,710 | 41,300 | 1,710 |
| 2002-04-08 | 1,722 | 1,722 | 1,705 | 1,709 | 54,500 | 1,709 |
| 2002-04-05 | 1,780 | 1,780 | 1,723 | 1,723 | 24,000 | 1,723 |
| 2002-04-04 | 1,726 | 1,745 | 1,726 | 1,735 | 24,900 | 1,735 |
| 2002-04-03 | 1,730 | 1,765 | 1,725 | 1,726 | 30,600 | 1,726 |
| 2002-04-02 | 1,730 | 1,730 | 1,693 | 1,728 | 12,000 | 1,728 |
| 2002-04-01 | 1,652 | 1,720 | 1,652 | 1,720 | 26,800 | 1,720 |
| 2002-03-29 | 1,740 | 1,799 | 1,681 | 1,682 | 20,900 | 1,682 |
| 2002-03-28 | 1,770 | 1,772 | 1,730 | 1,730 | 16,500 | 1,730 |
| 2002-03-27 | 1,788 | 1,788 | 1,755 | 1,770 | 33,300 | 1,770 |
| 2002-03-26 | 1,715 | 1,733 | 1,690 | 1,703 | 36,900 | 1,703 |
| 2002-03-25 | 1,734 | 1,740 | 1,706 | 1,725 | 56,100 | 1,725 |
| 2002-03-22 | 1,840 | 1,862 | 1,790 | 1,824 | 43,500 | 1,824 |
| 2002-03-20 | 1,876 | 1,898 | 1,870 | 1,898 | 21,900 | 1,898 |
| 2002-03-19 | 1,909 | 1,909 | 1,850 | 1,895 | 24,700 | 1,895 |
| 2002-03-18 | 1,873 | 1,900 | 1,822 | 1,850 | 44,300 | 1,850 |
| 2002-03-15 | 1,930 | 1,930 | 1,862 | 1,902 | 14,700 | 1,902 |
| 2002-03-14 | 1,876 | 1,936 | 1,861 | 1,932 | 17,300 | 1,932 |
| 2002-03-13 | 1,888 | 1,968 | 1,888 | 1,889 | 29,300 | 1,889 |
| 2002-03-12 | 2,055 | 2,055 | 1,975 | 1,998 | 25,900 | 1,998 |
| 2002-03-11 | 1,999 | 2,020 | 1,927 | 2,015 | 60,700 | 2,015 |
| 2002-03-08 | 1,835 | 1,950 | 1,834 | 1,941 | 89,700 | 1,941 |
| 2002-03-07 | 1,785 | 1,835 | 1,750 | 1,834 | 44,600 | 1,834 |
| 2002-03-06 | 1,770 | 1,789 | 1,705 | 1,785 | 36,400 | 1,785 |
| 2002-03-05 | 1,800 | 1,800 | 1,730 | 1,794 | 52,200 | 1,794 |
| 2002-03-04 | 1,662 | 1,760 | 1,620 | 1,759 | 58,300 | 1,759 |
| 2002-03-01 | 1,601 | 1,646 | 1,601 | 1,645 | 36,400 | 1,645 |
| 2002-02-28 | 1,680 | 1,687 | 1,661 | 1,684 | 46,200 | 1,684 |
| 2002-02-27 | 1,650 | 1,696 | 1,649 | 1,665 | 48,700 | 1,665 |
| 2002-02-26 | 1,665 | 1,673 | 1,650 | 1,670 | 38,400 | 1,670 |
| 2002-02-25 | 1,710 | 1,710 | 1,640 | 1,695 | 90,300 | 1,695 |
| 2002-02-22 | 1,770 | 1,770 | 1,740 | 1,750 | 56,600 | 1,750 |
| 2002-02-21 | 1,788 | 1,788 | 1,740 | 1,770 | 46,700 | 1,770 |
| 2002-02-20 | 1,725 | 1,760 | 1,725 | 1,751 | 31,300 | 1,751 |
| 2002-02-19 | 1,710 | 1,725 | 1,710 | 1,725 | 21,100 | 1,725 |
| 2002-02-18 | 1,729 | 1,751 | 1,712 | 1,725 | 21,100 | 1,725 |
| 2002-02-15 | 1,794 | 1,794 | 1,704 | 1,729 | 40,500 | 1,729 |
| 2002-02-14 | 1,748 | 1,830 | 1,748 | 1,798 | 50,600 | 1,798 |
| 2002-02-13 | 1,749 | 1,770 | 1,710 | 1,739 | 29,800 | 1,739 |
| 2002-02-12 | 1,703 | 1,759 | 1,700 | 1,749 | 23,100 | 1,749 |
| 2002-02-08 | 1,800 | 1,805 | 1,700 | 1,703 | 27,100 | 1,703 |
| 2002-02-07 | 1,805 | 1,848 | 1,805 | 1,835 | 6,800 | 1,835 |
| 2002-02-06 | 1,755 | 1,810 | 1,755 | 1,805 | 5,700 | 1,805 |
| 2002-02-05 | 1,890 | 1,905 | 1,782 | 1,815 | 7,600 | 1,815 |
| 2002-02-04 | 1,960 | 1,960 | 1,930 | 1,938 | 8,500 | 1,938 |
| 2002-02-01 | 1,905 | 1,968 | 1,903 | 1,968 | 8,100 | 1,968 |
| 2002-01-31 | 1,910 | 1,914 | 1,888 | 1,888 | 13,000 | 1,888 |
| 2002-01-30 | 1,900 | 1,915 | 1,872 | 1,900 | 17,300 | 1,900 |
| 2002-01-29 | 1,960 | 1,980 | 1,921 | 1,921 | 6,300 | 1,921 |
| 2002-01-28 | 2,015 | 2,020 | 1,990 | 2,000 | 11,600 | 2,000 |
| 2002-01-25 | 2,095 | 2,105 | 2,050 | 2,095 | 11,200 | 2,095 |
| 2002-01-24 | 2,070 | 2,105 | 2,060 | 2,100 | 8,300 | 2,100 |
| 2002-01-23 | 2,220 | 2,220 | 2,080 | 2,130 | 7,900 | 2,130 |
| 2002-01-22 | 2,280 | 2,280 | 2,180 | 2,230 | 5,200 | 2,230 |
| 2002-01-21 | 2,220 | 2,250 | 2,220 | 2,250 | 10,900 | 2,250 |
| 2002-01-18 | 2,215 | 2,250 | 2,195 | 2,250 | 13,000 | 2,250 |
| 2002-01-17 | 2,145 | 2,200 | 2,105 | 2,135 | 13,400 | 2,135 |
| 2002-01-16 | 2,170 | 2,170 | 2,090 | 2,145 | 4,000 | 2,145 |
| 2002-01-15 | 2,110 | 2,185 | 2,110 | 2,130 | 10,500 | 2,130 |
| 2002-01-11 | 2,195 | 2,195 | 2,110 | 2,110 | 27,300 | 2,110 |
| 2002-01-10 | 2,285 | 2,285 | 2,200 | 2,200 | 11,400 | 2,200 |
| 2002-01-09 | 2,315 | 2,315 | 2,255 | 2,300 | 9,400 | 2,300 |
| 2002-01-08 | 2,430 | 2,430 | 2,300 | 2,320 | 8,500 | 2,320 |
| 2002-01-07 | 2,400 | 2,450 | 2,385 | 2,435 | 19,700 | 2,435 |
| 2002-01-04 | 2,390 | 2,390 | 2,325 | 2,375 | 6,100 | 2,375 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
