4755 楽天グループ(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 | 91,900 | 91,900 | 89,000 | 90,400 | 429 | 90.40 |
| 2002-12-27 | 94,000 | 98,000 | 90,300 | 92,000 | 1,799 | 92 |
| 2002-12-26 | 86,200 | 94,200 | 86,200 | 93,300 | 3,255 | 93.30 |
| 2002-12-25 | 77,000 | 85,000 | 77,000 | 84,200 | 568 | 84.20 |
| 2002-12-24 | 79,800 | 79,800 | 74,500 | 77,000 | 1,051 | 77 |
| 2002-12-20 | 81,000 | 84,000 | 79,300 | 80,000 | 1,085 | 80 |
| 2002-12-19 | 77,000 | 81,000 | 74,500 | 81,000 | 1,291 | 81 |
| 2002-12-18 | 80,000 | 82,500 | 76,500 | 77,400 | 848 | 77.40 |
| 2002-12-17 | 84,600 | 86,000 | 80,000 | 80,000 | 929 | 80 |
| 2002-12-16 | 86,500 | 86,500 | 83,900 | 84,100 | 659 | 84.10 |
| 2002-12-13 | 89,900 | 89,900 | 84,600 | 87,800 | 731 | 87.80 |
| 2002-12-12 | 90,000 | 90,000 | 85,800 | 90,000 | 839 | 90 |
| 2002-12-11 | 90,600 | 91,600 | 90,500 | 90,700 | 273 | 90.70 |
| 2002-12-10 | 91,500 | 92,000 | 90,000 | 91,600 | 1,145 | 91.60 |
| 2002-12-09 | 98,000 | 98,400 | 93,000 | 94,400 | 832 | 94.40 |
| 2002-12-06 | 90,000 | 97,000 | 88,000 | 96,000 | 878 | 96 |
| 2002-12-05 | 94,000 | 94,000 | 90,000 | 91,900 | 830 | 91.90 |
| 2002-12-04 | 98,000 | 98,000 | 92,000 | 95,000 | 1,949 | 95 |
| 2002-12-03 | 98,800 | 104,000 | 98,500 | 103,000 | 5,347 | 103 |
| 2002-12-02 | 85,800 | 94,800 | 84,800 | 94,800 | 6,029 | 94.80 |
| 2002-11-29 | 76,800 | 84,800 | 76,800 | 84,800 | 4,509 | 84.80 |
| 2002-11-28 | 72,100 | 76,000 | 72,100 | 74,800 | 2,245 | 74.80 |
| 2002-11-27 | 70,500 | 72,000 | 69,800 | 72,000 | 440 | 72 |
| 2002-11-26 | 72,800 | 74,500 | 71,600 | 72,000 | 2,137 | 72 |
| 2002-11-25 | 71,100 | 71,100 | 67,600 | 69,800 | 791 | 69.80 |
| 2002-11-22 | 70,500 | 73,000 | 68,500 | 72,000 | 2,272 | 72 |
| 2002-11-21 | 65,600 | 68,000 | 65,300 | 67,500 | 1,362 | 67.50 |
| 2002-11-20 | 60,300 | 65,900 | 59,000 | 63,200 | 2,533 | 63.20 |
| 2002-11-19 | 65,300 | 65,300 | 60,300 | 60,300 | 1,435 | 60.30 |
| 2002-11-18 | 70,000 | 70,000 | 66,000 | 66,300 | 769 | 66.30 |
| 2002-11-15 | 72,000 | 73,500 | 70,000 | 70,500 | 335 | 70.50 |
| 2002-11-14 | 74,500 | 74,500 | 71,000 | 71,000 | 422 | 71 |
| 2002-11-13 | 72,000 | 75,500 | 71,000 | 73,500 | 754 | 73.50 |
| 2002-11-12 | 69,900 | 71,500 | 68,000 | 70,500 | 703 | 70.50 |
| 2002-11-11 | 77,000 | 77,000 | 70,000 | 70,700 | 1,007 | 70.70 |
| 2002-11-08 | 79,500 | 81,600 | 77,000 | 77,200 | 777 | 77.20 |
| 2002-11-07 | 80,000 | 81,000 | 77,500 | 78,500 | 416 | 78.50 |
| 2002-11-06 | 81,000 | 81,000 | 78,500 | 79,000 | 797 | 79 |
| 2002-11-05 | 79,200 | 82,000 | 79,200 | 81,500 | 562 | 81.50 |
| 2002-11-01 | 76,300 | 76,800 | 74,800 | 76,200 | 1,078 | 76.20 |
| 2002-10-31 | 78,000 | 78,000 | 76,000 | 76,800 | 714 | 76.80 |
| 2002-10-30 | 79,900 | 81,000 | 75,500 | 77,400 | 1,596 | 77.40 |
| 2002-10-29 | 81,500 | 82,000 | 79,500 | 80,000 | 1,495 | 80 |
| 2002-10-28 | 86,000 | 86,500 | 80,500 | 82,500 | 2,466 | 82.50 |
| 2002-10-25 | 81,500 | 86,000 | 81,000 | 86,000 | 2,146 | 86 |
| 2002-10-24 | 82,000 | 84,000 | 80,000 | 80,000 | 654 | 80 |
| 2002-10-23 | 78,500 | 82,500 | 76,000 | 82,000 | 618 | 82 |
| 2002-10-22 | 84,400 | 84,500 | 78,000 | 78,500 | 1,243 | 78.50 |
| 2002-10-21 | 88,000 | 88,500 | 83,500 | 84,000 | 799 | 84 |
| 2002-10-18 | 85,500 | 88,500 | 85,000 | 88,000 | 1,019 | 88 |
| 2002-10-17 | 81,200 | 84,500 | 79,500 | 84,000 | 1,520 | 84 |
| 2002-10-16 | 92,500 | 94,000 | 81,500 | 81,500 | 4,914 | 81.50 |
| 2002-10-15 | 83,100 | 87,000 | 83,000 | 83,700 | 1,093 | 83.70 |
| 2002-10-11 | 74,500 | 80,000 | 74,500 | 79,500 | 3,374 | 79.50 |
| 2002-10-10 | 65,100 | 69,500 | 59,500 | 69,000 | 1,954 | 69 |
| 2002-10-09 | 69,100 | 69,400 | 64,500 | 65,500 | 2,528 | 65.50 |
| 2002-10-08 | 69,500 | 71,000 | 68,600 | 69,000 | 1,351 | 69 |
| 2002-10-07 | 74,000 | 75,500 | 69,500 | 71,000 | 1,346 | 71 |
| 2002-10-04 | 78,000 | 80,000 | 73,000 | 76,800 | 1,825 | 76.80 |
| 2002-10-03 | 81,000 | 81,500 | 78,000 | 80,000 | 1,955 | 80 |
| 2002-10-02 | 86,900 | 89,000 | 82,000 | 83,000 | 1,245 | 83 |
| 2002-10-01 | 89,000 | 89,000 | 85,000 | 85,400 | 1,313 | 85.40 |
| 2002-09-30 | 92,000 | 93,000 | 89,800 | 90,000 | 799 | 90 |
| 2002-09-27 | 91,100 | 94,000 | 91,100 | 93,700 | 607 | 93.70 |
| 2002-09-26 | 89,900 | 93,900 | 89,000 | 91,000 | 1,026 | 91 |
| 2002-09-25 | 93,000 | 94,000 | 89,000 | 89,000 | 1,730 | 89 |
| 2002-09-24 | 96,000 | 97,000 | 94,500 | 94,700 | 757 | 94.70 |
| 2002-09-20 | 99,100 | 99,200 | 94,000 | 98,000 | 1,495 | 98 |
| 2002-09-19 | 101,000 | 103,000 | 99,000 | 99,100 | 1,191 | 99.10 |
| 2002-09-18 | 105,000 | 106,000 | 99,800 | 101,000 | 455 | 101 |
| 2002-09-17 | 101,000 | 106,000 | 101,000 | 105,000 | 1,098 | 105 |
| 2002-09-13 | 100,000 | 102,000 | 99,000 | 101,000 | 1,107 | 101 |
| 2002-09-12 | 108,000 | 109,000 | 102,000 | 103,000 | 589 | 103 |
| 2002-09-11 | 110,000 | 110,000 | 108,000 | 109,000 | 2,000 | 109 |
| 2002-09-10 | 106,000 | 112,000 | 106,000 | 110,000 | 1,414 | 110 |
| 2002-09-09 | 101,000 | 108,000 | 101,000 | 107,000 | 1,088 | 107 |
| 2002-09-06 | 99,000 | 103,000 | 98,500 | 101,000 | 1,338 | 101 |
| 2002-09-05 | 98,400 | 105,000 | 98,400 | 100,000 | 1,384 | 100 |
| 2002-09-04 | 101,000 | 102,000 | 97,000 | 98,500 | 1,184 | 98.50 |
| 2002-09-03 | 107,000 | 107,000 | 101,000 | 102,000 | 672 | 102 |
| 2002-09-02 | 107,000 | 108,000 | 105,000 | 107,000 | 681 | 107 |
| 2002-08-30 | 109,000 | 111,000 | 108,000 | 108,000 | 1,314 | 108 |
| 2002-08-29 | 109,000 | 111,000 | 109,000 | 110,000 | 836 | 110 |
| 2002-08-28 | 113,000 | 115,000 | 110,000 | 110,000 | 2,010 | 110 |
| 2002-08-27 | 116,000 | 117,000 | 113,000 | 114,000 | 1,629 | 114 |
| 2002-08-26 | 118,000 | 120,000 | 113,000 | 117,000 | 2,153 | 117 |
| 2002-08-23 | 117,000 | 120,000 | 110,000 | 118,000 | 3,740 | 118 |
| 2002-08-22 | 101,000 | 110,000 | 100,000 | 110,000 | 3,783 | 110 |
| 2002-08-21 | 100,000 | 102,000 | 100,000 | 100,000 | 1,725 | 100 |
| 2002-08-20 | 97,500 | 103,000 | 95,000 | 101,000 | 1,862 | 101 |
| 2002-08-19 | 100,000 | 101,000 | 93,100 | 98,000 | 2,342 | 98 |
| 2002-08-16 | 100,000 | 101,000 | 99,500 | 99,900 | 2,803 | 99.90 |
| 2002-08-15 | 99,500 | 102,000 | 99,000 | 100,000 | 2,864 | 100 |
| 2002-08-14 | 100,000 | 103,000 | 100,000 | 101,000 | 1,653 | 101 |
| 2002-08-13 | 111,000 | 112,000 | 99,000 | 100,000 | 4,633 | 100 |
| 2002-08-12 | 119,000 | 120,000 | 111,000 | 111,000 | 990 | 111 |
| 2002-08-09 | 123,000 | 125,000 | 118,000 | 119,000 | 349 | 119 |
| 2002-08-08 | 123,000 | 129,000 | 121,000 | 121,000 | 310 | 121 |
| 2002-08-07 | 130,000 | 131,000 | 122,000 | 123,000 | 1,048 | 123 |
| 2002-08-06 | 120,000 | 133,000 | 113,000 | 132,000 | 750 | 132 |
| 2002-08-05 | 132,000 | 134,000 | 123,000 | 123,000 | 1,184 | 123 |
| 2002-08-02 | 123,000 | 132,000 | 118,000 | 129,000 | 538 | 129 |
| 2002-08-01 | 122,000 | 128,000 | 121,000 | 126,000 | 814 | 126 |
| 2002-07-31 | 118,000 | 121,000 | 117,000 | 121,000 | 444 | 121 |
| 2002-07-30 | 111,000 | 120,000 | 111,000 | 117,000 | 1,112 | 117 |
| 2002-07-29 | 114,000 | 114,000 | 106,000 | 109,000 | 985 | 109 |
| 2002-07-26 | 119,000 | 119,000 | 110,000 | 118,000 | 1,074 | 118 |
| 2002-07-25 | 125,000 | 126,000 | 121,000 | 121,000 | 184 | 121 |
| 2002-07-24 | 126,000 | 127,000 | 120,000 | 122,000 | 1,249 | 122 |
| 2002-07-23 | 128,000 | 129,000 | 125,000 | 126,000 | 298 | 126 |
| 2002-07-22 | 128,000 | 130,000 | 126,000 | 129,000 | 334 | 129 |
| 2002-07-19 | 132,000 | 134,000 | 130,000 | 130,000 | 296 | 130 |
| 2002-07-18 | 132,000 | 134,000 | 130,000 | 133,000 | 227 | 133 |
| 2002-07-17 | 134,000 | 136,000 | 127,000 | 132,000 | 923 | 132 |
| 2002-07-16 | 137,000 | 138,000 | 134,000 | 134,000 | 241 | 134 |
| 2002-07-15 | 139,000 | 141,000 | 136,000 | 137,000 | 207 | 137 |
| 2002-07-12 | 135,000 | 142,000 | 135,000 | 140,000 | 1,295 | 140 |
| 2002-07-11 | 135,000 | 136,000 | 134,000 | 136,000 | 484 | 136 |
| 2002-07-10 | 136,000 | 137,000 | 134,000 | 134,000 | 333 | 134 |
| 2002-07-09 | 139,000 | 139,000 | 135,000 | 136,000 | 476 | 136 |
| 2002-07-08 | 137,000 | 142,000 | 137,000 | 139,000 | 735 | 139 |
| 2002-07-05 | 138,000 | 139,000 | 137,000 | 137,000 | 363 | 137 |
| 2002-07-04 | 139,000 | 140,000 | 137,000 | 138,000 | 830 | 138 |
| 2002-07-03 | 140,000 | 141,000 | 138,000 | 139,000 | 515 | 139 |
| 2002-07-02 | 141,000 | 143,000 | 136,000 | 141,000 | 1,026 | 141 |
| 2002-07-01 | 143,000 | 143,000 | 138,000 | 141,000 | 1,283 | 141 |
| 2002-06-28 | 138,000 | 141,000 | 134,000 | 140,000 | 2,583 | 140 |
| 2002-06-27 | 140,000 | 145,000 | 129,000 | 137,000 | 3,226 | 137 |
| 2002-06-26 | 152,000 | 156,000 | 143,000 | 144,000 | 2,841 | 144 |
| 2002-06-25 | 177,000 | 180,000 | 149,000 | 158,000 | 6,565 | 158 |
| 2002-06-24 | 1,310,000 | 1,320,000 | 1,280,000 | 1,300,000 | 606 | 130 |
| 2002-06-21 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 508 | 132 |
| 2002-06-20 | 1,310,000 | 1,340,000 | 1,300,000 | 1,330,000 | 304 | 133 |
| 2002-06-19 | 1,290,000 | 1,330,000 | 1,270,000 | 1,320,000 | 500 | 132 |
| 2002-06-18 | 1,300,000 | 1,320,000 | 1,280,000 | 1,290,000 | 369 | 129 |
| 2002-06-17 | 1,340,000 | 1,350,000 | 1,280,000 | 1,300,000 | 238 | 130 |
| 2002-06-14 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 311 | 134 |
| 2002-06-13 | 1,300,000 | 1,350,000 | 1,300,000 | 1,330,000 | 273 | 133 |
| 2002-06-12 | 1,360,000 | 1,370,000 | 1,250,000 | 1,290,000 | 756 | 129 |
| 2002-06-11 | 1,410,000 | 1,420,000 | 1,370,000 | 1,380,000 | 338 | 138 |
| 2002-06-10 | 1,400,000 | 1,450,000 | 1,400,000 | 1,420,000 | 680 | 142 |
| 2002-06-07 | 1,370,000 | 1,400,000 | 1,310,000 | 1,400,000 | 529 | 140 |
| 2002-06-06 | 1,390,000 | 1,440,000 | 1,370,000 | 1,380,000 | 1,284 | 138 |
| 2002-06-05 | 1,310,000 | 1,370,000 | 1,310,000 | 1,360,000 | 611 | 136 |
| 2002-06-04 | 1,310,000 | 1,320,000 | 1,280,000 | 1,310,000 | 450 | 131 |
| 2002-06-03 | 1,280,000 | 1,350,000 | 1,280,000 | 1,310,000 | 1,450 | 131 |
| 2002-05-31 | 1,220,000 | 1,280,000 | 1,210,000 | 1,260,000 | 1,170 | 126 |
| 2002-05-30 | 1,190,000 | 1,220,000 | 1,190,000 | 1,220,000 | 655 | 122 |
| 2002-05-29 | 1,160,000 | 1,190,000 | 1,160,000 | 1,180,000 | 298 | 118 |
| 2002-05-28 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 296 | 116 |
| 2002-05-27 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 173 | 117 |
| 2002-05-24 | 1,140,000 | 1,160,000 | 1,140,000 | 1,150,000 | 115 | 115 |
| 2002-05-23 | 1,160,000 | 1,160,000 | 1,130,000 | 1,150,000 | 208 | 115 |
| 2002-05-22 | 1,200,000 | 1,210,000 | 1,160,000 | 1,160,000 | 330 | 116 |
| 2002-05-21 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 599 | 121 |
| 2002-05-20 | 1,140,000 | 1,200,000 | 1,140,000 | 1,180,000 | 778 | 118 |
| 2002-05-17 | 1,080,000 | 1,150,000 | 1,070,000 | 1,140,000 | 437 | 114 |
| 2002-05-16 | 1,080,000 | 1,080,000 | 1,070,000 | 1,080,000 | 50 | 108 |
| 2002-05-15 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 124 | 108 |
| 2002-05-14 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 63 | 107 |
| 2002-05-13 | 1,070,000 | 1,090,000 | 1,070,000 | 1,080,000 | 91 | 108 |
| 2002-05-10 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 101 | 108 |
| 2002-05-09 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 130 | 108 |
| 2002-05-08 | 1,090,000 | 1,110,000 | 1,070,000 | 1,070,000 | 225 | 107 |
| 2002-05-07 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 85 | 109 |
| 2002-05-02 | 1,110,000 | 1,120,000 | 1,090,000 | 1,110,000 | 226 | 111 |
| 2002-05-01 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 261 | 112 |
| 2002-04-30 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 143 | 110 |
| 2002-04-26 | 1,130,000 | 1,150,000 | 1,110,000 | 1,140,000 | 217 | 114 |
| 2002-04-25 | 1,110,000 | 1,130,000 | 1,090,000 | 1,130,000 | 239 | 113 |
| 2002-04-24 | 1,120,000 | 1,120,000 | 1,080,000 | 1,100,000 | 291 | 110 |
| 2002-04-23 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 315 | 112 |
| 2002-04-22 | 1,090,000 | 1,140,000 | 1,050,000 | 1,120,000 | 604 | 112 |
| 2002-04-19 | 1,190,000 | 1,220,000 | 1,090,000 | 1,100,000 | 1,760 | 110 |
| 2002-04-18 | 1,110,000 | 1,240,000 | 1,110,000 | 1,180,000 | 2,465 | 118 |
| 2002-04-17 | 1,030,000 | 1,040,000 | 1,010,000 | 1,010,000 | 56 | 101 |
| 2002-04-16 | 1,010,000 | 1,020,000 | 995,000 | 1,020,000 | 117 | 102 |
| 2002-04-15 | 1,020,000 | 1,020,000 | 995,000 | 1,000,000 | 109 | 100 |
| 2002-04-12 | 1,030,000 | 1,040,000 | 1,000,000 | 1,020,000 | 154 | 102 |
| 2002-04-11 | 1,030,000 | 1,050,000 | 1,020,000 | 1,040,000 | 115 | 104 |
| 2002-04-10 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 148 | 103 |
| 2002-04-09 | 1,040,000 | 1,080,000 | 1,040,000 | 1,040,000 | 332 | 104 |
| 2002-04-08 | 1,120,000 | 1,130,000 | 1,030,000 | 1,040,000 | 563 | 104 |
| 2002-04-05 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 490 | 115 |
| 2002-04-04 | 1,090,000 | 1,140,000 | 1,080,000 | 1,120,000 | 485 | 112 |
| 2002-04-03 | 1,020,000 | 1,100,000 | 1,010,000 | 1,080,000 | 354 | 108 |
| 2002-04-02 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 145 | 104 |
| 2002-04-01 | 1,050,000 | 1,070,000 | 1,010,000 | 1,040,000 | 255 | 104 |
| 2002-03-29 | 960,000 | 1,070,000 | 960,000 | 1,060,000 | 625 | 106 |
| 2002-03-28 | 995,000 | 1,000,000 | 910,000 | 965,000 | 1,144 | 96.50 |
| 2002-03-27 | 1,030,000 | 1,030,000 | 990,000 | 996,000 | 309 | 99.60 |
| 2002-03-26 | 1,060,000 | 1,080,000 | 1,020,000 | 1,030,000 | 180 | 103 |
| 2002-03-25 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 56 | 106 |
| 2002-03-22 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 85 | 109 |
| 2002-03-20 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 115 | 112 |
| 2002-03-19 | 1,150,000 | 1,160,000 | 1,110,000 | 1,120,000 | 204 | 112 |
| 2002-03-18 | 1,100,000 | 1,150,000 | 1,080,000 | 1,150,000 | 611 | 115 |
| 2002-03-15 | 1,040,000 | 1,100,000 | 1,040,000 | 1,090,000 | 212 | 109 |
| 2002-03-14 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 160 | 104 |
| 2002-03-13 | 1,050,000 | 1,080,000 | 1,030,000 | 1,050,000 | 122 | 105 |
| 2002-03-12 | 1,110,000 | 1,120,000 | 1,040,000 | 1,050,000 | 198 | 105 |
| 2002-03-11 | 1,080,000 | 1,150,000 | 1,080,000 | 1,110,000 | 257 | 111 |
| 2002-03-08 | 1,050,000 | 1,080,000 | 1,040,000 | 1,080,000 | 284 | 108 |
| 2002-03-07 | 1,050,000 | 1,070,000 | 1,020,000 | 1,020,000 | 326 | 102 |
| 2002-03-06 | 1,090,000 | 1,100,000 | 1,000,000 | 1,010,000 | 478 | 101 |
| 2002-03-05 | 1,170,000 | 1,190,000 | 1,090,000 | 1,110,000 | 375 | 111 |
| 2002-03-04 | 1,170,000 | 1,190,000 | 1,150,000 | 1,170,000 | 706 | 117 |
| 2002-03-01 | 1,050,000 | 1,150,000 | 1,050,000 | 1,120,000 | 1,539 | 112 |
| 2002-02-28 | 1,020,000 | 1,070,000 | 1,010,000 | 1,050,000 | 882 | 105 |
| 2002-02-27 | 970,000 | 1,020,000 | 960,000 | 1,010,000 | 443 | 101 |
| 2002-02-26 | 1,030,000 | 1,050,000 | 970,000 | 975,000 | 461 | 97.50 |
| 2002-02-25 | 1,020,000 | 1,060,000 | 1,000,000 | 1,030,000 | 868 | 103 |
| 2002-02-22 | 930,000 | 1,040,000 | 930,000 | 1,020,000 | 1,781 | 102 |
| 2002-02-21 | 825,000 | 860,000 | 810,000 | 860,000 | 543 | 86 |
| 2002-02-20 | 820,000 | 820,000 | 800,000 | 810,000 | 116 | 81 |
| 2002-02-19 | 835,000 | 845,000 | 820,000 | 825,000 | 105 | 82.50 |
| 2002-02-18 | 840,000 | 850,000 | 835,000 | 835,000 | 76 | 83.50 |
| 2002-02-15 | 782,000 | 860,000 | 780,000 | 840,000 | 357 | 84 |
| 2002-02-14 | 795,000 | 795,000 | 780,000 | 780,000 | 256 | 78 |
| 2002-02-13 | 810,000 | 815,000 | 785,000 | 790,000 | 228 | 79 |
| 2002-02-12 | 841,000 | 860,000 | 810,000 | 820,000 | 117 | 82 |
| 2002-02-08 | 810,000 | 855,000 | 795,000 | 840,000 | 193 | 84 |
| 2002-02-07 | 795,000 | 865,000 | 775,000 | 820,000 | 260 | 82 |
| 2002-02-06 | 875,000 | 880,000 | 795,000 | 800,000 | 468 | 80 |
| 2002-02-05 | 845,000 | 895,000 | 840,000 | 880,000 | 718 | 88 |
| 2002-02-04 | 846,000 | 918,000 | 845,000 | 890,000 | 1,278 | 89 |
| 2002-02-01 | 809,000 | 850,000 | 805,000 | 847,000 | 1,325 | 84.70 |
| 2002-01-31 | 706,000 | 801,000 | 706,000 | 800,000 | 968 | 80 |
| 2002-01-30 | 685,000 | 710,000 | 680,000 | 705,000 | 199 | 70.50 |
| 2002-01-29 | 700,000 | 705,000 | 685,000 | 685,000 | 89 | 68.50 |
| 2002-01-28 | 749,000 | 755,000 | 700,000 | 705,000 | 140 | 70.50 |
| 2002-01-25 | 729,000 | 770,000 | 720,000 | 750,000 | 995 | 75 |
| 2002-01-24 | 655,000 | 710,000 | 650,000 | 705,000 | 927 | 70.50 |
| 2002-01-23 | 605,000 | 655,000 | 600,000 | 640,000 | 171 | 64 |
| 2002-01-22 | 620,000 | 640,000 | 610,000 | 610,000 | 134 | 61 |
| 2002-01-21 | 630,000 | 630,000 | 615,000 | 620,000 | 62 | 62 |
| 2002-01-18 | 620,000 | 624,000 | 605,000 | 624,000 | 78 | 62.40 |
| 2002-01-17 | 609,000 | 609,000 | 590,000 | 605,000 | 138 | 60.50 |
| 2002-01-16 | 620,000 | 620,000 | 600,000 | 601,000 | 91 | 60.10 |
| 2002-01-15 | 630,000 | 645,000 | 610,000 | 620,000 | 76 | 62 |
| 2002-01-11 | 640,000 | 650,000 | 620,000 | 640,000 | 58 | 64 |
| 2002-01-10 | 630,000 | 690,000 | 620,000 | 650,000 | 448 | 65 |
| 2002-01-09 | 615,000 | 630,000 | 600,000 | 630,000 | 357 | 63 |
| 2002-01-08 | 655,000 | 655,000 | 625,000 | 630,000 | 168 | 63 |
| 2002-01-07 | 685,000 | 690,000 | 655,000 | 660,000 | 72 | 66 |
| 2002-01-04 | 675,000 | 690,000 | 675,000 | 680,000 | 16 | 68 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
