4728 (株)トーセ 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 | 871 | 885 | 870 | 870 | 2,800 | 870 |
| 2002-12-27 | 880 | 898 | 860 | 870 | 8,400 | 870 |
| 2002-12-26 | 850 | 906 | 850 | 855 | 10,200 | 855 |
| 2002-12-25 | 876 | 876 | 849 | 863 | 20,900 | 863 |
| 2002-12-24 | 821 | 880 | 810 | 880 | 37,800 | 880 |
| 2002-12-20 | 870 | 909 | 860 | 909 | 29,200 | 909 |
| 2002-12-19 | 898 | 898 | 851 | 860 | 12,400 | 860 |
| 2002-12-18 | 909 | 910 | 890 | 898 | 5,300 | 898 |
| 2002-12-17 | 904 | 930 | 904 | 909 | 12,800 | 909 |
| 2002-12-16 | 939 | 939 | 902 | 903 | 81,100 | 903 |
| 2002-12-13 | 952 | 962 | 950 | 950 | 16,900 | 950 |
| 2002-12-12 | 979 | 979 | 951 | 952 | 5,600 | 952 |
| 2002-12-11 | 925 | 980 | 925 | 980 | 5,700 | 980 |
| 2002-12-10 | 1,000 | 1,000 | 910 | 925 | 15,700 | 925 |
| 2002-12-09 | 987 | 988 | 980 | 987 | 4,900 | 987 |
| 2002-12-06 | 989 | 989 | 960 | 987 | 6,200 | 987 |
| 2002-12-05 | 994 | 1,016 | 975 | 975 | 7,600 | 975 |
| 2002-12-04 | 1,020 | 1,020 | 990 | 993 | 9,300 | 993 |
| 2002-12-03 | 1,035 | 1,035 | 1,020 | 1,020 | 7,200 | 1,020 |
| 2002-12-02 | 1,011 | 1,034 | 990 | 1,023 | 10,800 | 1,023 |
| 2002-11-29 | 990 | 1,020 | 990 | 995 | 16,200 | 995 |
| 2002-11-28 | 930 | 987 | 930 | 987 | 15,400 | 987 |
| 2002-11-27 | 870 | 920 | 870 | 909 | 6,400 | 909 |
| 2002-11-26 | 928 | 928 | 901 | 920 | 7,700 | 920 |
| 2002-11-25 | 930 | 935 | 880 | 903 | 19,700 | 903 |
| 2002-11-22 | 820 | 900 | 820 | 900 | 10,700 | 900 |
| 2002-11-21 | 760 | 802 | 760 | 800 | 15,100 | 800 |
| 2002-11-20 | 798 | 798 | 741 | 741 | 20,500 | 741 |
| 2002-11-19 | 849 | 849 | 790 | 798 | 8,400 | 798 |
| 2002-11-18 | 910 | 910 | 862 | 862 | 11,600 | 862 |
| 2002-11-15 | 871 | 914 | 869 | 901 | 10,300 | 901 |
| 2002-11-14 | 900 | 901 | 871 | 876 | 14,300 | 876 |
| 2002-11-13 | 911 | 923 | 902 | 908 | 6,100 | 908 |
| 2002-11-12 | 910 | 931 | 900 | 931 | 9,200 | 931 |
| 2002-11-11 | 950 | 956 | 910 | 910 | 8,300 | 910 |
| 2002-11-08 | 979 | 988 | 965 | 987 | 5,100 | 987 |
| 2002-11-07 | 979 | 990 | 978 | 989 | 2,700 | 989 |
| 2002-11-06 | 980 | 990 | 975 | 978 | 3,600 | 978 |
| 2002-11-05 | 951 | 959 | 921 | 930 | 12,400 | 930 |
| 2002-11-01 | 940 | 960 | 930 | 959 | 2,200 | 959 |
| 2002-10-31 | 930 | 969 | 930 | 930 | 5,500 | 930 |
| 2002-10-30 | 912 | 939 | 912 | 939 | 5,200 | 939 |
| 2002-10-29 | 910 | 927 | 910 | 923 | 5,000 | 923 |
| 2002-10-28 | 901 | 914 | 900 | 910 | 12,500 | 910 |
| 2002-10-25 | 951 | 951 | 920 | 930 | 10,000 | 930 |
| 2002-10-24 | 960 | 961 | 940 | 941 | 9,600 | 941 |
| 2002-10-23 | 930 | 970 | 930 | 960 | 4,000 | 960 |
| 2002-10-22 | 1,012 | 1,012 | 968 | 977 | 4,100 | 977 |
| 2002-10-21 | 1,029 | 1,029 | 999 | 1,011 | 9,300 | 1,011 |
| 2002-10-18 | 1,075 | 1,075 | 1,010 | 1,010 | 9,600 | 1,010 |
| 2002-10-17 | 1,030 | 1,076 | 1,021 | 1,050 | 5,600 | 1,050 |
| 2002-10-16 | 1,060 | 1,061 | 1,030 | 1,030 | 13,600 | 1,030 |
| 2002-10-15 | 970 | 1,050 | 970 | 1,050 | 11,100 | 1,050 |
| 2002-10-11 | 930 | 950 | 910 | 950 | 7,000 | 950 |
| 2002-10-10 | 920 | 920 | 890 | 890 | 22,100 | 890 |
| 2002-10-09 | 940 | 950 | 930 | 939 | 13,400 | 939 |
| 2002-10-08 | 980 | 980 | 939 | 940 | 9,000 | 940 |
| 2002-10-07 | 1,010 | 1,010 | 969 | 990 | 13,600 | 990 |
| 2002-10-04 | 1,030 | 1,050 | 1,006 | 1,030 | 4,500 | 1,030 |
| 2002-10-03 | 1,063 | 1,063 | 1,020 | 1,049 | 6,700 | 1,049 |
| 2002-10-02 | 1,051 | 1,069 | 1,046 | 1,046 | 1,900 | 1,046 |
| 2002-10-01 | 1,090 | 1,092 | 1,035 | 1,035 | 5,300 | 1,035 |
| 2002-09-30 | 1,118 | 1,118 | 1,088 | 1,089 | 10,800 | 1,089 |
| 2002-09-27 | 1,101 | 1,118 | 1,085 | 1,118 | 10,000 | 1,118 |
| 2002-09-26 | 1,110 | 1,129 | 1,100 | 1,101 | 10,200 | 1,101 |
| 2002-09-25 | 1,130 | 1,130 | 1,100 | 1,110 | 6,200 | 1,110 |
| 2002-09-24 | 1,170 | 1,170 | 1,116 | 1,130 | 6,300 | 1,130 |
| 2002-09-20 | 1,130 | 1,189 | 1,130 | 1,189 | 11,500 | 1,189 |
| 2002-09-19 | 1,125 | 1,200 | 1,125 | 1,190 | 11,500 | 1,190 |
| 2002-09-18 | 1,167 | 1,167 | 1,130 | 1,140 | 10,500 | 1,140 |
| 2002-09-17 | 1,145 | 1,190 | 1,145 | 1,170 | 16,600 | 1,170 |
| 2002-09-13 | 1,110 | 1,175 | 1,110 | 1,165 | 24,500 | 1,165 |
| 2002-09-12 | 1,211 | 1,240 | 1,121 | 1,200 | 35,400 | 1,200 |
| 2002-09-11 | 1,200 | 1,250 | 1,190 | 1,210 | 36,600 | 1,210 |
| 2002-09-10 | 1,027 | 1,170 | 1,027 | 1,157 | 15,100 | 1,157 |
| 2002-09-09 | 1,025 | 1,050 | 1,000 | 1,005 | 9,800 | 1,005 |
| 2002-09-06 | 1,035 | 1,050 | 991 | 1,050 | 16,200 | 1,050 |
| 2002-09-05 | 1,002 | 1,090 | 979 | 1,060 | 34,800 | 1,060 |
| 2002-09-04 | 1,000 | 1,000 | 979 | 1,000 | 23,000 | 1,000 |
| 2002-09-03 | 1,072 | 1,099 | 1,019 | 1,040 | 17,500 | 1,040 |
| 2002-09-02 | 1,150 | 1,155 | 1,112 | 1,112 | 15,300 | 1,112 |
| 2002-08-30 | 1,149 | 1,150 | 1,123 | 1,150 | 17,700 | 1,150 |
| 2002-08-29 | 1,191 | 1,191 | 1,143 | 1,149 | 17,000 | 1,149 |
| 2002-08-28 | 1,194 | 1,200 | 1,185 | 1,191 | 12,100 | 1,191 |
| 2002-08-27 | 1,225 | 1,265 | 1,125 | 1,175 | 36,500 | 1,175 |
| 2002-08-26 | 1,229 | 1,231 | 1,219 | 1,223 | 57,000 | 1,223 |
| 2002-08-23 | 1,217 | 1,245 | 1,200 | 1,225 | 38,600 | 1,225 |
| 2002-08-22 | 1,271 | 1,280 | 1,170 | 1,197 | 24,400 | 1,197 |
| 2002-08-21 | 1,320 | 1,320 | 1,268 | 1,269 | 11,700 | 1,269 |
| 2002-08-20 | 1,361 | 1,361 | 1,316 | 1,316 | 12,800 | 1,316 |
| 2002-08-19 | 1,331 | 1,400 | 1,321 | 1,321 | 7,200 | 1,321 |
| 2002-08-16 | 1,339 | 1,370 | 1,320 | 1,320 | 8,300 | 1,320 |
| 2002-08-15 | 1,320 | 1,340 | 1,319 | 1,319 | 11,200 | 1,319 |
| 2002-08-14 | 1,335 | 1,335 | 1,309 | 1,320 | 12,500 | 1,320 |
| 2002-08-13 | 1,410 | 1,410 | 1,330 | 1,335 | 10,600 | 1,335 |
| 2002-08-12 | 1,480 | 1,480 | 1,381 | 1,390 | 11,100 | 1,390 |
| 2002-08-09 | 1,500 | 1,500 | 1,470 | 1,480 | 7,700 | 1,480 |
| 2002-08-08 | 1,510 | 1,510 | 1,491 | 1,491 | 1,200 | 1,491 |
| 2002-08-07 | 1,530 | 1,530 | 1,490 | 1,510 | 2,000 | 1,510 |
| 2002-08-06 | 1,542 | 1,542 | 1,510 | 1,510 | 9,400 | 1,510 |
| 2002-08-05 | 1,541 | 1,570 | 1,540 | 1,550 | 1,900 | 1,550 |
| 2002-08-02 | 1,542 | 1,570 | 1,539 | 1,539 | 2,900 | 1,539 |
| 2002-08-01 | 1,570 | 1,589 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2002-07-31 | 1,599 | 1,600 | 1,599 | 1,600 | 200 | 1,600 |
| 2002-07-30 | 1,600 | 1,630 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2002-07-29 | 1,630 | 1,630 | 1,560 | 1,590 | 2,500 | 1,590 |
| 2002-07-26 | 1,650 | 1,650 | 1,605 | 1,635 | 1,500 | 1,635 |
| 2002-07-25 | 1,760 | 1,760 | 1,630 | 1,630 | 4,300 | 1,630 |
| 2002-07-24 | 1,700 | 1,700 | 1,655 | 1,700 | 3,200 | 1,700 |
| 2002-07-23 | 1,700 | 1,700 | 1,670 | 1,700 | 2,400 | 1,700 |
| 2002-07-22 | 1,770 | 1,770 | 1,600 | 1,700 | 5,400 | 1,700 |
| 2002-07-19 | 1,733 | 1,760 | 1,733 | 1,750 | 1,100 | 1,750 |
| 2002-07-18 | 1,800 | 1,800 | 1,751 | 1,760 | 1,800 | 1,760 |
| 2002-07-16 | 1,830 | 1,845 | 1,783 | 1,845 | 1,600 | 1,845 |
| 2002-07-15 | 1,880 | 1,880 | 1,880 | 1,880 | 900 | 1,880 |
| 2002-07-12 | 1,940 | 1,940 | 1,880 | 1,890 | 900 | 1,890 |
| 2002-07-11 | 1,900 | 1,960 | 1,900 | 1,948 | 500 | 1,948 |
| 2002-07-10 | 1,866 | 1,870 | 1,866 | 1,870 | 400 | 1,870 |
| 2002-07-09 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2002-07-08 | 1,866 | 1,866 | 1,865 | 1,865 | 300 | 1,865 |
| 2002-07-05 | 1,893 | 1,893 | 1,863 | 1,863 | 2,000 | 1,863 |
| 2002-07-04 | 1,890 | 1,890 | 1,861 | 1,863 | 500 | 1,863 |
| 2002-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2002-07-02 | 1,970 | 1,970 | 1,910 | 1,910 | 500 | 1,910 |
| 2002-07-01 | 1,891 | 1,892 | 1,881 | 1,881 | 600 | 1,881 |
| 2002-06-28 | 1,890 | 1,891 | 1,890 | 1,891 | 300 | 1,891 |
| 2002-06-27 | 1,890 | 1,890 | 1,860 | 1,890 | 1,800 | 1,890 |
| 2002-06-26 | 1,998 | 1,998 | 1,851 | 1,853 | 500 | 1,853 |
| 2002-06-25 | 2,080 | 2,080 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2002-06-24 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2002-06-21 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2002-06-20 | 1,870 | 1,880 | 1,840 | 1,861 | 800 | 1,861 |
| 2002-06-19 | 1,921 | 1,926 | 1,865 | 1,883 | 3,000 | 1,883 |
| 2002-06-18 | 1,894 | 1,949 | 1,894 | 1,948 | 300 | 1,948 |
| 2002-06-17 | 2,000 | 2,000 | 1,860 | 1,894 | 1,900 | 1,894 |
| 2002-06-14 | 2,000 | 2,010 | 2,000 | 2,000 | 14,200 | 2,000 |
| 2002-06-13 | 2,015 | 2,015 | 2,015 | 2,015 | 1,000 | 2,015 |
| 2002-06-12 | 2,005 | 2,010 | 2,005 | 2,010 | 700 | 2,010 |
| 2002-06-11 | 2,015 | 2,020 | 2,010 | 2,010 | 1,000 | 2,010 |
| 2002-06-10 | 2,050 | 2,050 | 2,040 | 2,040 | 1,200 | 2,040 |
| 2002-06-07 | 2,060 | 2,060 | 2,050 | 2,050 | 800 | 2,050 |
| 2002-06-06 | 2,130 | 2,130 | 2,060 | 2,060 | 500 | 2,060 |
| 2002-06-05 | 2,095 | 2,180 | 2,095 | 2,180 | 1,400 | 2,180 |
| 2002-06-04 | 2,100 | 2,100 | 2,080 | 2,090 | 1,000 | 2,090 |
| 2002-06-03 | 2,130 | 2,135 | 2,110 | 2,110 | 300 | 2,110 |
| 2002-05-31 | 2,145 | 2,170 | 2,145 | 2,170 | 600 | 2,170 |
| 2002-05-30 | 2,130 | 2,130 | 2,090 | 2,090 | 300 | 2,090 |
| 2002-05-29 | 2,165 | 2,165 | 2,130 | 2,130 | 600 | 2,130 |
| 2002-05-28 | 2,200 | 2,200 | 2,070 | 2,070 | 3,300 | 2,070 |
| 2002-05-27 | 2,190 | 2,200 | 2,190 | 2,190 | 700 | 2,190 |
| 2002-05-24 | 2,185 | 2,195 | 2,115 | 2,190 | 2,500 | 2,190 |
| 2002-05-23 | 2,085 | 2,130 | 2,085 | 2,110 | 4,600 | 2,110 |
| 2002-05-22 | 2,050 | 2,070 | 2,040 | 2,070 | 4,100 | 2,070 |
| 2002-05-21 | 2,050 | 2,065 | 2,015 | 2,065 | 800 | 2,065 |
| 2002-05-20 | 2,040 | 2,070 | 2,035 | 2,065 | 1,800 | 2,065 |
| 2002-05-17 | 2,025 | 2,035 | 2,025 | 2,035 | 200 | 2,035 |
| 2002-05-16 | 2,020 | 2,020 | 2,010 | 2,010 | 1,100 | 2,010 |
| 2002-05-15 | 2,010 | 2,100 | 2,010 | 2,020 | 1,800 | 2,020 |
| 2002-05-14 | 2,050 | 2,070 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2002-05-13 | 2,065 | 2,065 | 2,050 | 2,050 | 500 | 2,050 |
| 2002-05-10 | 2,090 | 2,090 | 2,030 | 2,065 | 3,400 | 2,065 |
| 2002-05-09 | 2,070 | 2,095 | 2,070 | 2,090 | 300 | 2,090 |
| 2002-05-08 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2002-05-07 | 2,100 | 2,100 | 2,060 | 2,060 | 400 | 2,060 |
| 2002-05-02 | 2,035 | 2,100 | 2,035 | 2,100 | 1,200 | 2,100 |
| 2002-05-01 | 2,030 | 2,090 | 2,010 | 2,090 | 600 | 2,090 |
| 2002-04-30 | 2,020 | 2,030 | 2,020 | 2,025 | 600 | 2,025 |
| 2002-04-26 | 2,055 | 2,060 | 2,050 | 2,050 | 1,900 | 2,050 |
| 2002-04-25 | 2,150 | 2,150 | 2,060 | 2,060 | 2,800 | 2,060 |
| 2002-04-24 | 2,110 | 2,120 | 2,050 | 2,095 | 4,500 | 2,095 |
| 2002-04-23 | 2,100 | 2,100 | 2,070 | 2,070 | 2,100 | 2,070 |
| 2002-04-22 | 2,090 | 2,140 | 2,075 | 2,140 | 2,800 | 2,140 |
| 2002-04-19 | 2,080 | 2,080 | 2,070 | 2,075 | 1,400 | 2,075 |
| 2002-04-18 | 2,090 | 2,140 | 2,080 | 2,115 | 1,700 | 2,115 |
| 2002-04-17 | 2,100 | 2,100 | 2,050 | 2,065 | 1,200 | 2,065 |
| 2002-04-16 | 2,020 | 2,140 | 2,020 | 2,140 | 600 | 2,140 |
| 2002-04-15 | 2,080 | 2,080 | 2,060 | 2,060 | 300 | 2,060 |
| 2002-04-12 | 2,135 | 2,135 | 2,100 | 2,100 | 900 | 2,100 |
| 2002-04-11 | 2,175 | 2,175 | 2,175 | 2,175 | 200 | 2,175 |
| 2002-04-10 | 2,200 | 2,200 | 2,195 | 2,195 | 300 | 2,195 |
| 2002-04-09 | 2,240 | 2,240 | 2,200 | 2,200 | 900 | 2,200 |
| 2002-04-08 | 2,085 | 2,240 | 2,080 | 2,240 | 4,100 | 2,240 |
| 2002-04-05 | 2,240 | 2,240 | 2,110 | 2,110 | 1,300 | 2,110 |
| 2002-04-04 | 2,120 | 2,200 | 2,105 | 2,200 | 1,300 | 2,200 |
| 2002-04-02 | 2,100 | 2,100 | 2,000 | 2,000 | 2,100 | 2,000 |
| 2002-04-01 | 2,105 | 2,120 | 2,100 | 2,100 | 1,200 | 2,100 |
| 2002-03-29 | 2,190 | 2,200 | 2,110 | 2,110 | 1,500 | 2,110 |
| 2002-03-28 | 2,230 | 2,230 | 2,090 | 2,090 | 1,500 | 2,090 |
| 2002-03-27 | 2,200 | 2,230 | 2,195 | 2,230 | 1,300 | 2,230 |
| 2002-03-26 | 2,170 | 2,210 | 2,170 | 2,200 | 900 | 2,200 |
| 2002-03-25 | 2,320 | 2,320 | 2,240 | 2,250 | 2,100 | 2,250 |
| 2002-03-22 | 2,310 | 2,310 | 2,280 | 2,280 | 4,200 | 2,280 |
| 2002-03-20 | 2,305 | 2,325 | 2,300 | 2,305 | 2,000 | 2,305 |
| 2002-03-19 | 2,360 | 2,400 | 2,300 | 2,300 | 7,200 | 2,300 |
| 2002-03-18 | 2,380 | 2,400 | 2,260 | 2,280 | 4,500 | 2,280 |
| 2002-03-15 | 2,320 | 2,340 | 2,260 | 2,340 | 4,900 | 2,340 |
| 2002-03-14 | 2,490 | 2,500 | 2,350 | 2,350 | 9,800 | 2,350 |
| 2002-03-13 | 2,260 | 2,360 | 2,260 | 2,305 | 1,800 | 2,305 |
| 2002-03-12 | 2,400 | 2,410 | 2,300 | 2,300 | 2,800 | 2,300 |
| 2002-03-11 | 2,405 | 2,500 | 2,375 | 2,410 | 5,100 | 2,410 |
| 2002-03-08 | 2,290 | 2,400 | 2,290 | 2,375 | 18,300 | 2,375 |
| 2002-03-07 | 2,200 | 2,370 | 2,200 | 2,370 | 4,000 | 2,370 |
| 2002-03-06 | 2,050 | 2,175 | 2,045 | 2,115 | 2,800 | 2,115 |
| 2002-03-05 | 1,866 | 1,930 | 1,860 | 1,930 | 5,200 | 1,930 |
| 2002-03-04 | 1,776 | 1,898 | 1,776 | 1,866 | 2,000 | 1,866 |
| 2002-03-01 | 1,805 | 1,805 | 1,750 | 1,760 | 1,200 | 1,760 |
| 2002-02-28 | 1,691 | 1,775 | 1,691 | 1,775 | 3,700 | 1,775 |
| 2002-02-27 | 1,650 | 1,690 | 1,650 | 1,690 | 13,200 | 1,690 |
| 2002-02-26 | 1,650 | 1,650 | 1,631 | 1,650 | 2,600 | 1,650 |
| 2002-02-25 | 1,653 | 1,653 | 1,650 | 1,650 | 2,300 | 1,650 |
| 2002-02-22 | 1,660 | 1,660 | 1,643 | 1,652 | 2,900 | 1,652 |
| 2002-02-21 | 1,650 | 1,680 | 1,650 | 1,669 | 2,800 | 1,669 |
| 2002-02-20 | 1,700 | 1,700 | 1,650 | 1,650 | 2,200 | 1,650 |
| 2002-02-19 | 1,790 | 1,790 | 1,735 | 1,735 | 1,300 | 1,735 |
| 2002-02-18 | 1,800 | 1,800 | 1,745 | 1,745 | 1,300 | 1,745 |
| 2002-02-15 | 1,791 | 1,800 | 1,787 | 1,787 | 8,200 | 1,787 |
| 2002-02-14 | 1,800 | 1,805 | 1,787 | 1,787 | 1,500 | 1,787 |
| 2002-02-13 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 1,800 |
| 2002-02-12 | 1,800 | 1,805 | 1,772 | 1,800 | 1,800 | 1,800 |
| 2002-02-08 | 1,780 | 1,800 | 1,775 | 1,775 | 4,900 | 1,775 |
| 2002-02-07 | 1,800 | 1,800 | 1,750 | 1,776 | 1,100 | 1,776 |
| 2002-02-06 | 1,830 | 1,830 | 1,802 | 1,830 | 700 | 1,830 |
| 2002-02-05 | 1,850 | 1,875 | 1,801 | 1,830 | 800 | 1,830 |
| 2002-02-04 | 1,900 | 1,900 | 1,880 | 1,880 | 200 | 1,880 |
| 2002-02-01 | 1,919 | 1,930 | 1,912 | 1,930 | 800 | 1,930 |
| 2002-01-31 | 1,930 | 1,930 | 1,919 | 1,919 | 300 | 1,919 |
| 2002-01-30 | 1,851 | 1,881 | 1,821 | 1,881 | 500 | 1,881 |
| 2002-01-29 | 1,890 | 1,890 | 1,852 | 1,852 | 3,700 | 1,852 |
| 2002-01-28 | 1,890 | 1,890 | 1,885 | 1,885 | 400 | 1,885 |
| 2002-01-25 | 1,960 | 1,965 | 1,920 | 1,920 | 1,900 | 1,920 |
| 2002-01-24 | 1,930 | 2,000 | 1,880 | 2,000 | 900 | 2,000 |
| 2002-01-23 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2002-01-22 | 2,015 | 2,055 | 1,940 | 1,940 | 2,100 | 1,940 |
| 2002-01-21 | 1,970 | 2,000 | 1,970 | 2,000 | 2,400 | 2,000 |
| 2002-01-18 | 1,896 | 1,929 | 1,870 | 1,880 | 2,300 | 1,880 |
| 2002-01-17 | 1,861 | 1,862 | 1,861 | 1,861 | 400 | 1,861 |
| 2002-01-16 | 1,981 | 1,981 | 1,881 | 1,881 | 3,000 | 1,881 |
| 2002-01-15 | 1,990 | 1,990 | 1,980 | 1,981 | 400 | 1,981 |
| 2002-01-11 | 2,050 | 2,050 | 1,967 | 1,990 | 7,300 | 1,990 |
| 2002-01-10 | 2,050 | 2,050 | 1,990 | 1,995 | 5,000 | 1,995 |
| 2002-01-09 | 2,010 | 2,055 | 2,000 | 2,050 | 2,300 | 2,050 |
| 2002-01-08 | 2,055 | 2,090 | 2,000 | 2,020 | 3,000 | 2,020 |
| 2002-01-07 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2002-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
