4772 (株)ストリームメディアコーポレーション 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 | 303 | 323 | 303 | 323 | 11,000 | 2,936.36 |
| 2002-12-27 | 304 | 304 | 303 | 303 | 3,000 | 2,754.55 |
| 2002-12-26 | 290 | 338 | 290 | 313 | 19,000 | 2,845.45 |
| 2002-12-25 | 317 | 317 | 290 | 290 | 14,000 | 2,636.36 |
| 2002-12-24 | 333 | 333 | 314 | 315 | 11,000 | 2,863.64 |
| 2002-12-20 | 344 | 344 | 320 | 330 | 16,000 | 3,000 |
| 2002-12-19 | 330 | 344 | 325 | 344 | 13,000 | 3,127.27 |
| 2002-12-18 | 355 | 357 | 355 | 355 | 5,000 | 3,227.27 |
| 2002-12-17 | 350 | 364 | 340 | 364 | 15,000 | 3,309.09 |
| 2002-12-16 | 330 | 350 | 330 | 350 | 11,000 | 3,181.82 |
| 2002-12-13 | 330 | 350 | 325 | 350 | 5,000 | 3,181.82 |
| 2002-12-12 | 315 | 330 | 305 | 330 | 29,000 | 3,000 |
| 2002-12-11 | 321 | 325 | 311 | 325 | 16,000 | 2,954.55 |
| 2002-12-10 | 350 | 350 | 325 | 325 | 2,000 | 2,954.55 |
| 2002-12-09 | 325 | 350 | 325 | 350 | 9,000 | 3,181.82 |
| 2002-12-06 | 327 | 344 | 312 | 344 | 7,000 | 3,127.27 |
| 2002-12-05 | 317 | 330 | 317 | 327 | 9,000 | 2,972.73 |
| 2002-12-04 | 340 | 350 | 335 | 345 | 11,000 | 3,136.36 |
| 2002-12-03 | 378 | 379 | 370 | 379 | 6,000 | 3,445.45 |
| 2002-12-02 | 380 | 380 | 380 | 380 | 1,000 | 3,454.55 |
| 2002-11-29 | 391 | 391 | 380 | 381 | 9,000 | 3,463.64 |
| 2002-11-28 | 395 | 415 | 395 | 415 | 7,000 | 3,772.73 |
| 2002-11-27 | 413 | 430 | 405 | 425 | 13,000 | 3,863.64 |
| 2002-11-26 | 430 | 465 | 430 | 448 | 13,000 | 4,072.73 |
| 2002-11-25 | 398 | 454 | 398 | 430 | 28,000 | 3,909.09 |
| 2002-11-22 | 355 | 385 | 355 | 374 | 9,000 | 3,400 |
| 2002-11-21 | 285 | 364 | 285 | 360 | 19,000 | 3,272.73 |
| 2002-11-20 | 274 | 290 | 270 | 285 | 13,000 | 2,590.91 |
| 2002-11-19 | 300 | 310 | 290 | 304 | 14,000 | 2,763.64 |
| 2002-11-18 | 301 | 319 | 260 | 319 | 30,000 | 2,900 |
| 2002-11-15 | 340 | 340 | 301 | 301 | 18,000 | 2,736.36 |
| 2002-11-14 | 375 | 380 | 350 | 365 | 7,000 | 3,318.18 |
| 2002-11-13 | 375 | 385 | 350 | 385 | 21,000 | 3,500 |
| 2002-11-12 | 380 | 399 | 375 | 375 | 15,000 | 3,409.09 |
| 2002-11-11 | 393 | 393 | 393 | 393 | 1,000 | 3,572.73 |
| 2002-11-08 | 414 | 419 | 405 | 419 | 10,000 | 3,809.09 |
| 2002-11-07 | 416 | 440 | 405 | 439 | 18,000 | 3,990.91 |
| 2002-11-06 | 439 | 445 | 415 | 445 | 32,000 | 4,045.45 |
| 2002-11-05 | 455 | 460 | 455 | 460 | 20,000 | 4,181.82 |
| 2002-11-01 | 475 | 490 | 470 | 480 | 40,000 | 4,363.64 |
| 2002-10-31 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 2002-10-30 | 490 | 490 | 490 | 490 | 8,000 | 4,454.55 |
| 2002-10-29 | 490 | 495 | 480 | 495 | 31,000 | 4,500 |
| 2002-10-25 | 490 | 510 | 473 | 510 | 12,000 | 4,636.36 |
| 2002-10-24 | 516 | 516 | 485 | 510 | 14,000 | 4,636.36 |
| 2002-10-23 | 499 | 518 | 485 | 515 | 20,000 | 4,681.82 |
| 2002-10-22 | 530 | 550 | 500 | 550 | 27,000 | 5,000 |
| 2002-10-21 | 560 | 560 | 521 | 537 | 16,000 | 4,881.82 |
| 2002-10-18 | 546 | 556 | 535 | 556 | 22,000 | 5,054.55 |
| 2002-10-17 | 570 | 579 | 540 | 546 | 29,000 | 4,963.64 |
| 2002-10-16 | 610 | 610 | 556 | 580 | 28,000 | 5,272.73 |
| 2002-10-15 | 610 | 620 | 600 | 610 | 11,000 | 5,545.45 |
| 2002-10-11 | 630 | 630 | 610 | 610 | 14,000 | 5,545.45 |
| 2002-10-10 | 625 | 630 | 608 | 630 | 13,000 | 5,727.27 |
| 2002-10-09 | 685 | 685 | 650 | 677 | 14,000 | 6,154.55 |
| 2002-10-08 | 675 | 700 | 675 | 685 | 21,000 | 6,227.27 |
| 2002-10-07 | 670 | 690 | 650 | 675 | 16,000 | 6,136.36 |
| 2002-10-04 | 660 | 705 | 650 | 670 | 91,000 | 6,090.91 |
| 2002-10-03 | 625 | 664 | 625 | 659 | 75,000 | 5,990.91 |
| 2002-10-02 | 610 | 652 | 580 | 652 | 38,000 | 5,927.27 |
| 2002-10-01 | 595 | 665 | 570 | 609 | 42,000 | 5,536.36 |
| 2002-09-30 | 599 | 599 | 580 | 580 | 15,000 | 5,272.73 |
| 2002-09-27 | 580 | 600 | 580 | 600 | 11,000 | 5,454.55 |
| 2002-09-26 | 600 | 618 | 585 | 600 | 28,000 | 5,454.55 |
| 2002-09-25 | 580 | 600 | 570 | 600 | 10,000 | 5,454.55 |
| 2002-09-24 | 600 | 608 | 557 | 608 | 27,000 | 5,527.27 |
| 2002-09-20 | 600 | 621 | 550 | 614 | 46,000 | 5,581.82 |
| 2002-09-19 | 620 | 629 | 600 | 600 | 35,000 | 5,454.55 |
| 2002-09-18 | 620 | 620 | 600 | 610 | 8,000 | 5,545.45 |
| 2002-09-17 | 666 | 690 | 658 | 658 | 12,000 | 5,981.82 |
| 2002-09-13 | 591 | 670 | 576 | 656 | 85,000 | 5,963.64 |
| 2002-09-12 | 650 | 650 | 595 | 605 | 88,000 | 5,500 |
| 2002-09-11 | 690 | 690 | 662 | 662 | 27,000 | 6,018.18 |
| 2002-09-10 | 671 | 690 | 659 | 690 | 22,000 | 6,272.73 |
| 2002-09-09 | 740 | 779 | 680 | 700 | 42,000 | 6,363.64 |
| 2002-09-06 | 760 | 779 | 710 | 720 | 78,000 | 6,545.45 |
| 2002-09-05 | 734 | 773 | 730 | 773 | 10,000 | 7,027.27 |
| 2002-09-04 | 772 | 789 | 760 | 773 | 43,000 | 7,027.27 |
| 2002-09-03 | 819 | 827 | 799 | 800 | 46,000 | 7,272.73 |
| 2002-09-02 | 784 | 821 | 776 | 821 | 20,000 | 7,463.64 |
| 2002-08-30 | 820 | 865 | 800 | 802 | 63,000 | 7,290.91 |
| 2002-08-29 | 848 | 848 | 800 | 824 | 37,000 | 7,490.91 |
| 2002-08-27 | 860 | 880 | 839 | 857 | 25,000 | 7,790.91 |
| 2002-08-26 | 847 | 865 | 847 | 864 | 31,000 | 7,854.55 |
| 2002-08-23 | 885 | 888 | 848 | 850 | 30,000 | 7,727.27 |
| 2002-08-22 | 848 | 889 | 820 | 885 | 61,000 | 8,045.45 |
| 2002-08-21 | 799 | 848 | 798 | 848 | 66,000 | 7,709.09 |
| 2002-08-20 | 829 | 829 | 770 | 809 | 21,000 | 7,354.55 |
| 2002-08-19 | 830 | 870 | 810 | 829 | 32,000 | 7,536.36 |
| 2002-08-16 | 790 | 859 | 771 | 830 | 60,000 | 7,545.45 |
| 2002-08-15 | 820 | 820 | 800 | 820 | 47,000 | 7,454.55 |
| 2002-08-14 | 820 | 869 | 820 | 859 | 14,000 | 7,809.09 |
| 2002-08-13 | 830 | 870 | 830 | 870 | 26,000 | 7,909.09 |
| 2002-08-12 | 825 | 850 | 825 | 850 | 11,000 | 7,727.27 |
| 2002-08-09 | 916 | 917 | 875 | 885 | 18,000 | 8,045.45 |
| 2002-08-08 | 870 | 920 | 840 | 920 | 40,000 | 8,363.64 |
| 2002-08-07 | 875 | 875 | 851 | 870 | 30,000 | 7,909.09 |
| 2002-08-06 | 900 | 920 | 871 | 905 | 24,000 | 8,227.27 |
| 2002-08-05 | 870 | 899 | 860 | 899 | 6,000 | 8,172.73 |
| 2002-08-02 | 900 | 900 | 870 | 870 | 9,000 | 7,909.09 |
| 2002-08-01 | 880 | 930 | 880 | 890 | 44,000 | 8,090.91 |
| 2002-07-31 | 902 | 902 | 870 | 870 | 25,000 | 7,909.09 |
| 2002-07-30 | 900 | 900 | 900 | 900 | 4,000 | 8,181.82 |
| 2002-07-29 | 831 | 949 | 831 | 910 | 70,000 | 8,272.73 |
| 2002-07-26 | 871 | 890 | 851 | 851 | 24,000 | 7,736.36 |
| 2002-07-25 | 940 | 940 | 910 | 910 | 9,000 | 8,272.73 |
| 2002-07-24 | 908 | 961 | 908 | 940 | 26,000 | 8,545.45 |
| 2002-07-23 | 944 | 950 | 910 | 910 | 21,000 | 8,272.73 |
| 2002-07-22 | 1,042 | 1,042 | 961 | 980 | 29,000 | 8,909.09 |
| 2002-07-19 | 1,009 | 1,050 | 970 | 1,050 | 31,000 | 9,545.45 |
| 2002-07-18 | 1,050 | 1,050 | 1,020 | 1,030 | 8,000 | 9,363.64 |
| 2002-07-17 | 970 | 1,050 | 970 | 1,050 | 22,000 | 9,545.45 |
| 2002-07-16 | 1,034 | 1,034 | 980 | 990 | 18,000 | 9,000 |
| 2002-07-15 | 1,045 | 1,100 | 1,040 | 1,040 | 47,000 | 9,454.55 |
| 2002-07-12 | 1,040 | 1,060 | 1,032 | 1,060 | 36,000 | 9,636.36 |
| 2002-07-11 | 1,035 | 1,050 | 1,010 | 1,050 | 33,000 | 9,545.45 |
| 2002-07-10 | 1,000 | 1,040 | 1,000 | 1,035 | 27,000 | 9,409.09 |
| 2002-07-09 | 991 | 1,020 | 990 | 1,019 | 35,000 | 9,263.64 |
| 2002-07-08 | 989 | 999 | 959 | 999 | 16,000 | 9,081.82 |
| 2002-07-05 | 960 | 1,010 | 960 | 1,009 | 39,000 | 9,172.73 |
| 2002-07-04 | 960 | 960 | 925 | 925 | 11,000 | 8,409.09 |
| 2002-07-03 | 990 | 1,020 | 961 | 970 | 17,000 | 8,818.18 |
| 2002-07-02 | 920 | 998 | 920 | 989 | 45,000 | 8,990.91 |
| 2002-07-01 | 920 | 920 | 885 | 910 | 19,000 | 8,272.73 |
| 2002-06-28 | 899 | 915 | 890 | 915 | 19,000 | 8,318.18 |
| 2002-06-27 | 825 | 860 | 825 | 860 | 9,000 | 7,818.18 |
| 2002-06-26 | 850 | 860 | 820 | 845 | 22,000 | 7,681.82 |
| 2002-06-25 | 840 | 900 | 840 | 860 | 10,000 | 7,818.18 |
| 2002-06-24 | 793 | 850 | 785 | 840 | 43,000 | 7,636.36 |
| 2002-06-21 | 875 | 875 | 835 | 843 | 41,000 | 7,663.64 |
| 2002-06-20 | 910 | 920 | 880 | 900 | 23,000 | 8,181.82 |
| 2002-06-19 | 901 | 940 | 901 | 915 | 17,000 | 8,318.18 |
| 2002-06-18 | 911 | 950 | 890 | 930 | 47,000 | 8,454.55 |
| 2002-06-17 | 960 | 960 | 910 | 910 | 20,000 | 8,272.73 |
| 2002-06-14 | 1,001 | 1,010 | 960 | 1,000 | 22,000 | 9,090.91 |
| 2002-06-13 | 1,050 | 1,069 | 1,020 | 1,025 | 12,000 | 9,318.18 |
| 2002-06-12 | 1,099 | 1,099 | 1,000 | 1,080 | 53,000 | 9,818.18 |
| 2002-06-11 | 1,029 | 1,100 | 980 | 1,100 | 74,000 | 10,000 |
| 2002-06-10 | 1,020 | 1,030 | 941 | 1,030 | 43,000 | 9,363.64 |
| 2002-06-07 | 991 | 991 | 881 | 985 | 140,000 | 8,954.55 |
| 2002-06-06 | 1,040 | 1,040 | 960 | 974 | 60,000 | 8,854.55 |
| 2002-06-05 | 1,085 | 1,090 | 1,030 | 1,049 | 30,000 | 9,536.36 |
| 2002-06-04 | 1,100 | 1,100 | 1,071 | 1,080 | 40,000 | 9,818.18 |
| 2002-06-03 | 1,110 | 1,130 | 1,100 | 1,110 | 20,000 | 10,090.90 |
| 2002-05-31 | 1,168 | 1,194 | 1,137 | 1,150 | 31,000 | 10,454.50 |
| 2002-05-30 | 1,152 | 1,159 | 1,115 | 1,158 | 23,000 | 10,527.30 |
| 2002-05-29 | 1,120 | 1,135 | 1,100 | 1,125 | 14,000 | 10,227.30 |
| 2002-05-28 | 1,120 | 1,120 | 1,090 | 1,120 | 36,000 | 10,181.80 |
| 2002-05-27 | 1,140 | 1,140 | 1,120 | 1,120 | 32,000 | 10,181.80 |
| 2002-05-24 | 1,122 | 1,170 | 1,120 | 1,145 | 43,000 | 10,409.10 |
| 2002-05-23 | 1,165 | 1,185 | 1,132 | 1,161 | 18,000 | 10,554.50 |
| 2002-05-22 | 1,209 | 1,209 | 1,140 | 1,158 | 20,000 | 10,527.30 |
| 2002-05-21 | 1,220 | 1,245 | 1,190 | 1,200 | 53,000 | 10,909.10 |
| 2002-05-20 | 1,061 | 1,280 | 1,060 | 1,276 | 157,000 | 11,600 |
| 2002-05-17 | 1,210 | 1,240 | 1,181 | 1,181 | 48,000 | 10,736.40 |
| 2002-05-16 | 1,200 | 1,200 | 1,161 | 1,200 | 32,000 | 10,909.10 |
| 2002-05-15 | 1,211 | 1,240 | 1,191 | 1,205 | 46,000 | 10,954.50 |
| 2002-05-14 | 1,239 | 1,250 | 1,200 | 1,210 | 42,000 | 11,000 |
| 2002-05-13 | 1,279 | 1,279 | 1,220 | 1,250 | 43,000 | 11,363.60 |
| 2002-05-10 | 1,240 | 1,295 | 1,240 | 1,280 | 90,000 | 11,636.40 |
| 2002-05-09 | 1,289 | 1,335 | 1,260 | 1,300 | 103,000 | 11,818.20 |
| 2002-05-08 | 1,231 | 1,285 | 1,222 | 1,280 | 63,000 | 11,636.40 |
| 2002-05-07 | 1,289 | 1,289 | 1,210 | 1,218 | 48,000 | 11,072.70 |
| 2002-05-02 | 1,292 | 1,299 | 1,260 | 1,279 | 135,000 | 11,627.30 |
| 2002-05-01 | 1,235 | 1,290 | 1,200 | 1,280 | 130,000 | 11,636.40 |
| 2002-04-30 | 1,090 | 1,240 | 1,090 | 1,200 | 118,000 | 10,909.10 |
| 2002-04-26 | 1,101 | 1,101 | 1,073 | 1,080 | 44,000 | 9,818.18 |
| 2002-04-25 | 1,160 | 1,160 | 1,100 | 1,110 | 33,000 | 10,090.90 |
| 2002-04-24 | 1,114 | 1,180 | 1,092 | 1,160 | 41,000 | 10,545.50 |
| 2002-04-23 | 1,106 | 1,125 | 1,090 | 1,120 | 30,000 | 10,181.80 |
| 2002-04-22 | 1,130 | 1,151 | 1,120 | 1,147 | 27,000 | 10,427.30 |
| 2002-04-19 | 1,195 | 1,195 | 1,152 | 1,168 | 16,000 | 10,618.20 |
| 2002-04-18 | 1,165 | 1,180 | 1,146 | 1,180 | 29,000 | 10,727.30 |
| 2002-04-17 | 1,198 | 1,199 | 1,161 | 1,199 | 10,000 | 10,900 |
| 2002-04-16 | 1,170 | 1,210 | 1,150 | 1,200 | 11,000 | 10,909.10 |
| 2002-04-15 | 1,250 | 1,250 | 1,190 | 1,190 | 11,000 | 10,818.20 |
| 2002-04-12 | 1,311 | 1,325 | 1,250 | 1,280 | 55,000 | 11,636.40 |
| 2002-04-11 | 1,249 | 1,320 | 1,220 | 1,300 | 115,000 | 11,818.20 |
| 2002-04-10 | 1,200 | 1,250 | 1,200 | 1,250 | 21,000 | 11,363.60 |
| 2002-04-09 | 1,191 | 1,240 | 1,190 | 1,221 | 56,000 | 11,100 |
| 2002-04-08 | 1,139 | 1,189 | 1,096 | 1,189 | 31,000 | 10,809.10 |
| 2002-04-05 | 1,080 | 1,139 | 1,065 | 1,139 | 20,000 | 10,354.50 |
| 2002-04-04 | 1,100 | 1,100 | 1,081 | 1,081 | 16,000 | 9,827.27 |
| 2002-04-03 | 1,110 | 1,110 | 1,080 | 1,109 | 16,000 | 10,081.80 |
| 2002-04-02 | 1,099 | 1,110 | 1,070 | 1,110 | 35,000 | 10,090.90 |
| 2002-04-01 | 1,210 | 1,210 | 1,100 | 1,104 | 46,000 | 10,036.40 |
| 2002-03-29 | 1,231 | 1,240 | 1,200 | 1,220 | 19,000 | 11,090.90 |
| 2002-03-28 | 1,230 | 1,230 | 1,192 | 1,218 | 17,000 | 11,072.70 |
| 2002-03-27 | 1,182 | 1,230 | 1,121 | 1,224 | 53,000 | 11,127.30 |
| 2002-03-26 | 1,250 | 1,260 | 1,202 | 1,202 | 52,000 | 10,927.30 |
| 2002-03-25 | 1,330 | 1,330 | 1,282 | 1,282 | 46,000 | 11,654.50 |
| 2002-03-22 | 1,311 | 1,363 | 1,310 | 1,345 | 73,000 | 12,227.30 |
| 2002-03-20 | 1,299 | 1,320 | 1,260 | 1,308 | 107,000 | 11,890.90 |
| 2002-03-19 | 1,395 | 1,395 | 1,300 | 1,300 | 72,000 | 11,818.20 |
| 2002-03-18 | 1,399 | 1,400 | 1,320 | 1,388 | 100,000 | 12,618.20 |
| 2002-03-15 | 1,219 | 1,400 | 1,219 | 1,350 | 184,000 | 12,272.70 |
| 2002-03-14 | 1,220 | 1,240 | 1,211 | 1,239 | 7,000 | 11,263.60 |
| 2002-03-13 | 1,211 | 1,240 | 1,150 | 1,240 | 20,000 | 11,272.70 |
| 2002-03-12 | 1,300 | 1,300 | 1,211 | 1,211 | 16,000 | 11,009.10 |
| 2002-03-11 | 1,251 | 1,340 | 1,251 | 1,298 | 42,000 | 11,800 |
| 2002-03-08 | 1,221 | 1,265 | 1,220 | 1,230 | 33,000 | 11,181.80 |
| 2002-03-07 | 1,211 | 1,250 | 1,211 | 1,229 | 27,000 | 11,172.70 |
| 2002-03-06 | 1,210 | 1,230 | 1,201 | 1,210 | 41,000 | 11,000 |
| 2002-03-05 | 1,230 | 1,250 | 1,200 | 1,240 | 33,000 | 11,272.70 |
| 2002-03-04 | 1,280 | 1,280 | 1,220 | 1,269 | 34,000 | 11,536.40 |
| 2002-03-01 | 1,339 | 1,339 | 1,268 | 1,315 | 33,000 | 11,954.50 |
| 2002-02-28 | 1,400 | 1,410 | 1,261 | 1,333 | 92,000 | 12,118.20 |
| 2002-02-27 | 1,400 | 1,400 | 1,351 | 1,400 | 59,000 | 12,727.30 |
| 2002-02-26 | 1,399 | 1,420 | 1,370 | 1,399 | 117,000 | 12,718.20 |
| 2002-02-25 | 1,308 | 1,420 | 1,300 | 1,398 | 113,000 | 12,709.10 |
| 2002-02-22 | 1,298 | 1,354 | 1,275 | 1,300 | 107,000 | 11,818.20 |
| 2002-02-21 | 1,318 | 1,318 | 1,270 | 1,300 | 27,000 | 11,818.20 |
| 2002-02-20 | 1,330 | 1,330 | 1,300 | 1,325 | 42,000 | 12,045.50 |
| 2002-02-19 | 1,339 | 1,350 | 1,301 | 1,337 | 103,000 | 12,154.50 |
| 2002-02-18 | 1,251 | 1,360 | 1,251 | 1,340 | 86,000 | 12,181.80 |
| 2002-02-15 | 1,260 | 1,270 | 1,241 | 1,241 | 45,000 | 11,281.80 |
| 2002-02-14 | 1,230 | 1,280 | 1,220 | 1,270 | 43,000 | 11,545.50 |
| 2002-02-13 | 1,180 | 1,249 | 1,180 | 1,249 | 17,000 | 11,354.50 |
| 2002-02-12 | 1,230 | 1,319 | 1,220 | 1,220 | 57,000 | 11,090.90 |
| 2002-02-08 | 1,155 | 1,225 | 1,155 | 1,225 | 30,000 | 11,136.40 |
| 2002-02-07 | 1,229 | 1,229 | 1,152 | 1,190 | 49,000 | 10,818.20 |
| 2002-02-06 | 1,180 | 1,240 | 1,139 | 1,229 | 83,000 | 11,172.70 |
| 2002-02-05 | 1,250 | 1,250 | 1,183 | 1,187 | 34,000 | 10,790.90 |
| 2002-02-04 | 1,350 | 1,350 | 1,277 | 1,280 | 60,000 | 11,636.40 |
| 2002-02-01 | 1,290 | 1,350 | 1,260 | 1,350 | 110,000 | 12,272.70 |
| 2002-01-31 | 1,300 | 1,310 | 1,275 | 1,290 | 50,000 | 11,727.30 |
| 2002-01-30 | 1,297 | 1,380 | 1,275 | 1,276 | 81,000 | 11,600 |
| 2002-01-29 | 1,340 | 1,340 | 1,260 | 1,300 | 199,000 | 11,818.20 |
| 2002-01-28 | 1,401 | 1,405 | 1,320 | 1,340 | 192,000 | 12,181.80 |
| 2002-01-25 | 1,390 | 1,440 | 1,338 | 1,395 | 283,000 | 12,681.80 |
| 2002-01-24 | 1,210 | 1,362 | 1,180 | 1,357 | 432,000 | 12,336.40 |
| 2002-01-23 | 1,054 | 1,219 | 1,040 | 1,190 | 103,000 | 10,818.20 |
| 2002-01-22 | 1,105 | 1,133 | 1,060 | 1,088 | 89,000 | 9,890.91 |
| 2002-01-21 | 1,131 | 1,250 | 1,101 | 1,145 | 307,000 | 10,409.10 |
| 2002-01-18 | 1,000 | 1,091 | 1,000 | 1,091 | 155,000 | 9,918.18 |
| 2002-01-17 | 970 | 1,010 | 925 | 990 | 29,000 | 9,000 |
| 2002-01-16 | 1,010 | 1,010 | 935 | 970 | 35,000 | 8,818.18 |
| 2002-01-15 | 920 | 1,010 | 920 | 1,010 | 44,000 | 9,181.82 |
| 2002-01-11 | 935 | 935 | 905 | 930 | 52,000 | 8,454.55 |
| 2002-01-10 | 979 | 979 | 920 | 945 | 46,000 | 8,590.91 |
| 2002-01-09 | 955 | 980 | 945 | 980 | 29,000 | 8,909.09 |
| 2002-01-08 | 1,000 | 1,005 | 926 | 945 | 88,000 | 8,590.91 |
| 2002-01-07 | 1,100 | 1,100 | 1,015 | 1,015 | 68,000 | 9,227.27 |
| 2002-01-04 | 1,060 | 1,070 | 1,002 | 1,070 | 13,000 | 9,727.27 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
