4776 サイボウズ(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 | 109,995 | 109,995 | 109,995 | 109,995 | 2 | 73.33 |
| 2002-12-27 | 112,005 | 112,005 | 112,005 | 112,005 | 3 | 74.67 |
| 2002-12-26 | 109,995 | 115,005 | 109,005 | 115,005 | 7 | 76.67 |
| 2002-12-25 | 100,005 | 111,000 | 100,005 | 109,995 | 21 | 73.33 |
| 2002-12-24 | 103,005 | 103,005 | 100,005 | 100,005 | 13 | 66.67 |
| 2002-12-20 | 100,005 | 103,005 | 100,005 | 100,995 | 35 | 67.33 |
| 2002-12-19 | 100,995 | 100,995 | 99,405 | 100,995 | 54 | 67.33 |
| 2002-12-18 | 103,005 | 103,005 | 96,000 | 100,005 | 44 | 66.67 |
| 2002-12-17 | 105,000 | 108,000 | 103,995 | 103,995 | 15 | 69.33 |
| 2002-12-16 | 111,000 | 112,995 | 106,995 | 108,000 | 18 | 72 |
| 2002-12-13 | 121,995 | 124,995 | 118,005 | 118,005 | 23 | 78.67 |
| 2002-12-12 | 121,995 | 121,995 | 121,995 | 121,995 | 3 | 81.33 |
| 2002-12-10 | 127,995 | 127,995 | 127,995 | 127,995 | 4 | 85.33 |
| 2002-12-09 | 127,995 | 129,000 | 127,995 | 129,000 | 5 | 86 |
| 2002-12-06 | 133,995 | 133,995 | 129,000 | 129,000 | 12 | 86 |
| 2002-12-05 | 136,995 | 138,000 | 136,995 | 138,000 | 10 | 92 |
| 2002-12-04 | 132,000 | 138,000 | 124,005 | 138,000 | 32 | 92 |
| 2002-12-03 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 84 |
| 2002-12-02 | 120,000 | 130,005 | 120,000 | 130,005 | 7 | 86.67 |
| 2002-11-29 | 124,995 | 127,005 | 124,005 | 124,995 | 14 | 83.33 |
| 2002-11-28 | 109,995 | 126,000 | 109,995 | 121,995 | 36 | 81.33 |
| 2002-11-27 | 103,995 | 109,995 | 103,995 | 109,995 | 9 | 73.33 |
| 2002-11-26 | 103,995 | 105,000 | 103,005 | 103,005 | 12 | 68.67 |
| 2002-11-25 | 103,995 | 103,995 | 102,000 | 102,000 | 9 | 68 |
| 2002-11-22 | 100,995 | 102,000 | 100,005 | 102,000 | 19 | 68 |
| 2002-11-21 | 99,000 | 100,005 | 99,000 | 99,405 | 19 | 66.27 |
| 2002-11-20 | 96,000 | 100,005 | 94,005 | 100,005 | 53 | 66.67 |
| 2002-11-19 | 97,995 | 100,005 | 97,005 | 99,000 | 29 | 66 |
| 2002-11-18 | 103,005 | 106,005 | 100,005 | 100,005 | 30 | 66.67 |
| 2002-11-15 | 102,000 | 108,000 | 99,000 | 108,000 | 32 | 72 |
| 2002-11-14 | 121,995 | 121,995 | 109,005 | 109,995 | 55 | 73.33 |
| 2002-11-13 | 135,000 | 135,000 | 124,005 | 124,995 | 47 | 83.33 |
| 2002-11-12 | 138,000 | 138,000 | 136,995 | 136,995 | 8 | 91.33 |
| 2002-11-11 | 138,000 | 139,995 | 138,000 | 139,995 | 25 | 93.33 |
| 2002-11-08 | 139,995 | 139,995 | 139,005 | 139,995 | 10 | 93.33 |
| 2002-11-07 | 139,995 | 139,995 | 139,995 | 139,995 | 15 | 93.33 |
| 2002-11-06 | 139,995 | 139,995 | 139,995 | 139,995 | 26 | 93.33 |
| 2002-11-05 | 142,995 | 144,000 | 139,005 | 139,995 | 44 | 93.33 |
| 2002-11-01 | 139,995 | 142,995 | 139,005 | 142,995 | 22 | 95.33 |
| 2002-10-31 | 142,995 | 142,995 | 139,995 | 139,995 | 13 | 93.33 |
| 2002-10-30 | 141,000 | 141,000 | 139,995 | 141,000 | 10 | 94 |
| 2002-10-29 | 145,005 | 145,005 | 139,995 | 141,000 | 16 | 94 |
| 2002-10-28 | 147,000 | 147,000 | 142,005 | 145,005 | 7 | 96.67 |
| 2002-10-25 | 147,000 | 151,005 | 145,005 | 145,005 | 24 | 96.67 |
| 2002-10-24 | 148,995 | 148,995 | 145,005 | 147,000 | 8 | 98 |
| 2002-10-23 | 151,005 | 151,005 | 147,000 | 148,995 | 11 | 99.33 |
| 2002-10-22 | 154,995 | 154,995 | 150,000 | 150,000 | 24 | 100 |
| 2002-10-21 | 151,995 | 153,000 | 151,005 | 151,005 | 30 | 100.67 |
| 2002-10-18 | 156,000 | 157,995 | 150,000 | 150,000 | 27 | 100 |
| 2002-10-17 | 151,005 | 154,005 | 150,000 | 153,000 | 26 | 102 |
| 2002-10-16 | 150,000 | 156,000 | 148,995 | 151,005 | 86 | 100.67 |
| 2002-10-15 | 145,005 | 147,000 | 142,005 | 147,000 | 49 | 98 |
| 2002-10-11 | 145,995 | 145,995 | 139,995 | 141,000 | 33 | 94 |
| 2002-10-10 | 150,000 | 150,000 | 142,005 | 144,000 | 20 | 96 |
| 2002-10-09 | 154,995 | 157,005 | 151,005 | 151,005 | 17 | 100.67 |
| 2002-10-08 | 154,995 | 154,995 | 150,000 | 154,995 | 22 | 103.33 |
| 2002-10-07 | 157,005 | 157,005 | 150,000 | 154,005 | 29 | 102.67 |
| 2002-10-04 | 144,000 | 160,005 | 144,000 | 160,005 | 56 | 106.67 |
| 2002-10-03 | 157,995 | 157,995 | 136,995 | 139,995 | 79 | 93.33 |
| 2002-10-02 | 175,005 | 175,005 | 166,995 | 166,995 | 31 | 111.33 |
| 2002-10-01 | 184,995 | 184,995 | 178,005 | 178,005 | 18 | 118.67 |
| 2002-09-30 | 190,005 | 190,005 | 186,000 | 186,000 | 21 | 124 |
| 2002-09-27 | 193,005 | 195,000 | 193,005 | 193,995 | 10 | 129.33 |
| 2002-09-26 | 193,005 | 199,995 | 192,000 | 193,995 | 17 | 129.33 |
| 2002-09-25 | 199,995 | 199,995 | 195,000 | 196,005 | 17 | 130.67 |
| 2002-09-24 | 211,005 | 211,005 | 199,995 | 204,000 | 32 | 136 |
| 2002-09-20 | 208,005 | 213,000 | 208,005 | 213,000 | 7 | 142 |
| 2002-09-19 | 211,005 | 214,005 | 210,000 | 210,000 | 11 | 140 |
| 2002-09-18 | 210,000 | 211,005 | 210,000 | 211,005 | 4 | 140.67 |
| 2002-09-17 | 223,995 | 223,995 | 205,005 | 205,005 | 14 | 136.67 |
| 2002-09-13 | 211,995 | 220,005 | 211,995 | 220,005 | 23 | 146.67 |
| 2002-09-12 | 226,005 | 226,995 | 220,995 | 223,995 | 14 | 149.33 |
| 2002-09-11 | 217,995 | 222,000 | 217,995 | 222,000 | 11 | 148 |
| 2002-09-10 | 226,005 | 226,005 | 214,995 | 217,005 | 36 | 144.67 |
| 2002-09-09 | 234,000 | 235,005 | 226,005 | 226,005 | 10 | 150.67 |
| 2002-09-06 | 235,005 | 235,005 | 229,995 | 232,005 | 21 | 154.67 |
| 2002-09-05 | 238,005 | 238,995 | 235,005 | 238,995 | 10 | 159.33 |
| 2002-09-04 | 238,005 | 238,005 | 235,005 | 235,005 | 16 | 156.67 |
| 2002-09-03 | 250,005 | 250,005 | 240,000 | 243,000 | 12 | 162 |
| 2002-09-02 | 244,995 | 250,005 | 244,995 | 250,005 | 4 | 166.67 |
| 2002-08-30 | 244,995 | 250,995 | 244,995 | 250,005 | 16 | 166.67 |
| 2002-08-29 | 249,000 | 249,000 | 244,995 | 244,995 | 11 | 163.33 |
| 2002-08-28 | 253,005 | 253,005 | 250,005 | 250,005 | 8 | 166.67 |
| 2002-08-27 | 261,000 | 265,005 | 250,995 | 253,005 | 26 | 168.67 |
| 2002-08-26 | 241,005 | 270,000 | 241,005 | 262,995 | 85 | 175.33 |
| 2002-08-23 | 240,000 | 240,000 | 237,000 | 238,995 | 6 | 159.33 |
| 2002-08-22 | 238,995 | 240,000 | 238,005 | 240,000 | 8 | 160 |
| 2002-08-21 | 238,995 | 240,000 | 238,995 | 240,000 | 5 | 160 |
| 2002-08-20 | 238,995 | 238,995 | 238,995 | 238,995 | 6 | 159.33 |
| 2002-08-19 | 240,000 | 240,000 | 238,005 | 238,005 | 13 | 158.67 |
| 2002-08-16 | 241,005 | 243,000 | 238,995 | 241,005 | 14 | 160.67 |
| 2002-08-15 | 235,995 | 244,995 | 235,995 | 244,995 | 9 | 163.33 |
| 2002-08-14 | 249,000 | 249,000 | 232,005 | 237,000 | 24 | 158 |
| 2002-08-13 | 250,995 | 250,995 | 249,000 | 249,000 | 6 | 166 |
| 2002-08-12 | 250,995 | 250,995 | 250,005 | 250,005 | 9 | 166.67 |
| 2002-08-09 | 247,995 | 249,000 | 246,000 | 249,000 | 7 | 166 |
| 2002-08-08 | 250,995 | 250,995 | 250,005 | 250,005 | 2 | 166.67 |
| 2002-08-07 | 244,995 | 249,000 | 244,995 | 247,995 | 8 | 165.33 |
| 2002-08-06 | 247,995 | 250,005 | 244,005 | 246,000 | 39 | 164 |
| 2002-08-05 | 256,005 | 256,005 | 250,005 | 252,000 | 24 | 168 |
| 2002-08-02 | 262,005 | 262,005 | 256,005 | 256,005 | 13 | 170.67 |
| 2002-08-01 | 268,005 | 268,005 | 264,000 | 264,000 | 23 | 176 |
| 2002-07-31 | 265,995 | 268,005 | 265,005 | 265,995 | 10 | 177.33 |
| 2002-07-30 | 268,005 | 270,000 | 265,005 | 265,005 | 20 | 176.67 |
| 2002-07-29 | 270,000 | 271,005 | 268,005 | 268,005 | 8 | 178.67 |
| 2002-07-26 | 277,005 | 277,005 | 268,995 | 270,000 | 11 | 180 |
| 2002-07-25 | 270,000 | 271,005 | 270,000 | 270,000 | 16 | 180 |
| 2002-07-24 | 267,000 | 271,995 | 262,005 | 271,995 | 97 | 181.33 |
| 2002-07-23 | 282,000 | 285,000 | 280,005 | 283,005 | 27 | 188.67 |
| 2002-07-22 | 286,995 | 288,000 | 280,005 | 288,000 | 27 | 192 |
| 2002-07-19 | 289,995 | 292,005 | 289,995 | 289,995 | 26 | 193.33 |
| 2002-07-18 | 292,005 | 292,995 | 289,995 | 289,995 | 34 | 193.33 |
| 2002-07-17 | 286,005 | 292,005 | 285,000 | 288,000 | 48 | 192 |
| 2002-07-16 | 283,005 | 285,000 | 280,005 | 285,000 | 43 | 190 |
| 2002-07-15 | 280,005 | 280,005 | 276,000 | 280,005 | 23 | 186.67 |
| 2002-07-12 | 282,000 | 282,000 | 277,005 | 279,000 | 27 | 186 |
| 2002-07-11 | 283,005 | 283,005 | 271,995 | 283,005 | 25 | 188.67 |
| 2002-07-10 | 283,005 | 283,005 | 280,995 | 283,005 | 32 | 188.67 |
| 2002-07-09 | 283,005 | 285,000 | 280,995 | 285,000 | 36 | 190 |
| 2002-07-08 | 283,005 | 283,995 | 282,000 | 282,000 | 42 | 188 |
| 2002-07-05 | 280,005 | 280,995 | 279,000 | 280,995 | 35 | 187.33 |
| 2002-07-04 | 283,995 | 285,000 | 283,005 | 283,005 | 54 | 188.67 |
| 2002-07-03 | 286,005 | 286,995 | 285,000 | 285,000 | 69 | 190 |
| 2002-07-02 | 286,005 | 288,000 | 283,995 | 283,995 | 52 | 189.33 |
| 2002-07-01 | 285,000 | 286,005 | 285,000 | 286,005 | 30 | 190.67 |
| 2002-06-28 | 288,000 | 288,000 | 283,005 | 283,005 | 88 | 188.67 |
| 2002-06-27 | 286,005 | 286,005 | 285,000 | 286,005 | 37 | 190.67 |
| 2002-06-26 | 289,995 | 289,995 | 283,005 | 286,995 | 82 | 191.33 |
| 2002-06-25 | 288,000 | 295,005 | 286,005 | 289,995 | 141 | 193.33 |
| 2002-06-24 | 274,005 | 286,995 | 267,000 | 286,995 | 106 | 191.33 |
| 2002-06-21 | 286,005 | 286,005 | 276,000 | 276,000 | 89 | 184 |
| 2002-06-20 | 291,000 | 295,005 | 277,005 | 283,995 | 294 | 189.33 |
| 2002-06-19 | 259,995 | 289,005 | 259,005 | 289,005 | 267 | 192.67 |
| 2002-06-18 | 253,005 | 253,005 | 244,995 | 253,005 | 89 | 168.67 |
| 2002-06-17 | 256,995 | 256,995 | 244,995 | 252,000 | 136 | 168 |
| 2002-06-14 | 259,995 | 259,995 | 244,995 | 259,995 | 201 | 173.33 |
| 2002-06-13 | 265,995 | 268,005 | 265,995 | 268,005 | 44 | 178.67 |
| 2002-06-12 | 268,005 | 268,005 | 267,000 | 267,000 | 25 | 178 |
| 2002-06-11 | 270,000 | 270,000 | 267,000 | 268,005 | 32 | 178.67 |
| 2002-06-10 | 268,995 | 268,995 | 265,005 | 268,995 | 49 | 179.33 |
| 2002-06-07 | 265,995 | 267,000 | 265,005 | 265,005 | 52 | 176.67 |
| 2002-06-06 | 268,005 | 268,005 | 264,000 | 264,000 | 114 | 176 |
| 2002-06-05 | 270,000 | 270,000 | 268,005 | 268,995 | 51 | 179.33 |
| 2002-06-04 | 270,000 | 270,000 | 267,000 | 268,995 | 58 | 179.33 |
| 2002-06-03 | 271,995 | 273,000 | 268,995 | 271,005 | 66 | 180.67 |
| 2002-05-31 | 268,995 | 271,995 | 268,005 | 271,995 | 88 | 181.33 |
| 2002-05-30 | 271,995 | 271,995 | 268,005 | 268,005 | 38 | 178.67 |
| 2002-05-29 | 270,000 | 273,000 | 268,995 | 270,000 | 45 | 180 |
| 2002-05-28 | 270,000 | 270,000 | 268,005 | 270,000 | 65 | 180 |
| 2002-05-27 | 271,005 | 271,005 | 270,000 | 270,000 | 79 | 180 |
| 2002-05-24 | 274,005 | 274,005 | 271,005 | 271,005 | 100 | 180.67 |
| 2002-05-23 | 274,005 | 274,005 | 271,005 | 273,000 | 90 | 182 |
| 2002-05-22 | 274,005 | 274,995 | 270,000 | 273,000 | 105 | 182 |
| 2002-05-21 | 274,995 | 274,995 | 273,000 | 273,000 | 69 | 182 |
| 2002-05-20 | 277,005 | 277,005 | 274,005 | 274,995 | 64 | 183.33 |
| 2002-05-17 | 276,000 | 276,000 | 274,995 | 274,995 | 29 | 183.33 |
| 2002-05-16 | 276,000 | 276,000 | 273,000 | 274,005 | 24 | 182.67 |
| 2002-05-15 | 277,005 | 277,005 | 273,000 | 274,995 | 44 | 183.33 |
| 2002-05-14 | 276,000 | 276,000 | 271,995 | 274,005 | 46 | 182.67 |
| 2002-05-13 | 280,005 | 280,005 | 274,995 | 274,995 | 104 | 183.33 |
| 2002-05-10 | 274,005 | 276,000 | 271,995 | 276,000 | 93 | 184 |
| 2002-05-09 | 273,000 | 273,000 | 268,995 | 273,000 | 105 | 182 |
| 2002-05-08 | 268,995 | 268,995 | 265,995 | 268,005 | 28 | 178.67 |
| 2002-05-07 | 270,000 | 271,995 | 267,000 | 270,000 | 28 | 180 |
| 2002-05-02 | 268,005 | 268,005 | 265,995 | 268,005 | 22 | 178.67 |
| 2002-05-01 | 270,000 | 270,000 | 267,000 | 267,000 | 36 | 178 |
| 2002-04-30 | 273,000 | 273,000 | 270,000 | 270,000 | 31 | 180 |
| 2002-04-26 | 267,000 | 273,000 | 267,000 | 271,995 | 37 | 181.33 |
| 2002-04-25 | 267,000 | 267,000 | 265,995 | 267,000 | 39 | 178 |
| 2002-04-24 | 268,995 | 273,000 | 261,000 | 265,995 | 84 | 177.33 |
| 2002-04-23 | 273,000 | 273,000 | 267,000 | 268,005 | 60 | 178.67 |
| 2002-04-22 | 280,005 | 280,005 | 271,995 | 277,005 | 86 | 184.67 |
| 2002-04-19 | 277,995 | 279,000 | 276,000 | 279,000 | 20 | 186 |
| 2002-04-18 | 277,005 | 279,000 | 274,995 | 276,000 | 23 | 184 |
| 2002-04-17 | 280,005 | 280,005 | 277,005 | 277,005 | 26 | 184.67 |
| 2002-04-16 | 279,000 | 283,995 | 277,995 | 280,005 | 47 | 186.67 |
| 2002-04-15 | 280,995 | 280,995 | 279,000 | 280,005 | 45 | 186.67 |
| 2002-04-12 | 286,005 | 286,005 | 277,995 | 279,000 | 51 | 186 |
| 2002-04-11 | 286,995 | 286,995 | 282,000 | 282,000 | 49 | 188 |
| 2002-04-10 | 282,000 | 289,005 | 279,000 | 283,995 | 69 | 189.33 |
| 2002-04-09 | 282,000 | 283,995 | 280,005 | 282,000 | 102 | 188 |
| 2002-04-08 | 280,995 | 286,995 | 277,995 | 280,005 | 176 | 186.67 |
| 2002-04-05 | 280,995 | 282,000 | 277,995 | 280,995 | 59 | 187.33 |
| 2002-04-04 | 288,000 | 288,000 | 280,005 | 280,005 | 73 | 186.67 |
| 2002-04-03 | 277,995 | 283,995 | 277,995 | 283,995 | 61 | 189.33 |
| 2002-04-02 | 282,000 | 283,995 | 280,005 | 282,000 | 44 | 188 |
| 2002-04-01 | 288,000 | 288,000 | 280,005 | 283,995 | 37 | 189.33 |
| 2002-03-29 | 291,000 | 291,000 | 280,005 | 283,995 | 100 | 189.33 |
| 2002-03-28 | 289,995 | 294,000 | 283,005 | 291,000 | 83 | 194 |
| 2002-03-27 | 283,995 | 289,005 | 279,000 | 286,995 | 68 | 191.33 |
| 2002-03-26 | 274,995 | 280,995 | 274,995 | 280,995 | 54 | 187.33 |
| 2002-03-25 | 286,005 | 286,005 | 277,005 | 277,995 | 87 | 185.33 |
| 2002-03-22 | 289,995 | 289,995 | 285,000 | 285,000 | 65 | 190 |
| 2002-03-20 | 297,000 | 297,000 | 288,000 | 289,995 | 139 | 193.33 |
| 2002-03-19 | 303,000 | 303,000 | 288,000 | 295,995 | 254 | 197.33 |
| 2002-03-18 | 319,995 | 319,995 | 301,995 | 303,000 | 427 | 202 |
| 2002-03-15 | 279,000 | 283,005 | 276,000 | 282,000 | 125 | 188 |
| 2002-03-14 | 268,995 | 280,005 | 268,005 | 274,995 | 165 | 183.33 |
| 2002-03-13 | 274,995 | 274,995 | 268,005 | 268,005 | 98 | 178.67 |
| 2002-03-12 | 273,000 | 274,005 | 270,000 | 271,005 | 117 | 180.67 |
| 2002-03-11 | 282,000 | 283,005 | 273,000 | 273,000 | 131 | 182 |
| 2002-03-08 | 276,000 | 280,005 | 273,000 | 279,000 | 135 | 186 |
| 2002-03-07 | 286,995 | 286,995 | 276,000 | 276,000 | 78 | 184 |
| 2002-03-06 | 288,000 | 288,000 | 273,000 | 283,005 | 122 | 188.67 |
| 2002-03-05 | 289,995 | 291,000 | 286,005 | 289,995 | 114 | 193.33 |
| 2002-03-04 | 292,005 | 295,005 | 289,995 | 289,995 | 151 | 193.33 |
| 2002-03-01 | 303,000 | 310,005 | 286,995 | 292,005 | 231 | 194.67 |
| 2002-02-28 | 300,000 | 300,000 | 288,000 | 298,995 | 592 | 199.33 |
| 2002-02-27 | 259,995 | 262,995 | 256,995 | 259,995 | 53 | 173.33 |
| 2002-02-26 | 259,995 | 262,005 | 255,000 | 259,995 | 25 | 173.33 |
| 2002-02-25 | 267,000 | 267,000 | 250,005 | 253,995 | 67 | 169.33 |
| 2002-02-22 | 270,000 | 270,000 | 265,005 | 267,000 | 26 | 178 |
| 2002-02-21 | 270,000 | 270,000 | 265,005 | 270,000 | 42 | 180 |
| 2002-02-20 | 270,000 | 270,000 | 265,995 | 270,000 | 15 | 180 |
| 2002-02-19 | 280,005 | 280,005 | 268,005 | 268,005 | 43 | 178.67 |
| 2002-02-18 | 283,005 | 283,005 | 274,995 | 274,995 | 60 | 183.33 |
| 2002-02-15 | 288,000 | 289,995 | 282,000 | 285,000 | 57 | 190 |
| 2002-02-14 | 277,005 | 289,005 | 276,000 | 282,000 | 81 | 188 |
| 2002-02-13 | 277,005 | 279,000 | 276,000 | 276,000 | 55 | 184 |
| 2002-02-12 | 274,995 | 276,000 | 271,995 | 273,000 | 49 | 182 |
| 2002-02-08 | 279,000 | 279,000 | 270,000 | 274,995 | 45 | 183.33 |
| 2002-02-07 | 276,000 | 277,005 | 271,995 | 274,995 | 35 | 183.33 |
| 2002-02-06 | 271,005 | 276,000 | 270,000 | 271,005 | 45 | 180.67 |
| 2002-02-05 | 277,995 | 277,995 | 270,000 | 274,005 | 49 | 182.67 |
| 2002-02-04 | 289,005 | 289,005 | 279,000 | 279,000 | 54 | 186 |
| 2002-02-01 | 300,000 | 300,000 | 288,000 | 288,000 | 58 | 192 |
| 2002-01-31 | 291,000 | 298,995 | 289,995 | 298,995 | 56 | 199.33 |
| 2002-01-30 | 292,995 | 303,000 | 286,005 | 292,005 | 78 | 194.67 |
| 2002-01-29 | 301,005 | 306,000 | 283,005 | 300,000 | 137 | 200 |
| 2002-01-28 | 298,005 | 310,005 | 295,995 | 297,000 | 108 | 198 |
| 2002-01-25 | 277,995 | 304,995 | 274,005 | 297,000 | 455 | 198 |
| 2002-01-24 | 337,995 | 345,000 | 322,005 | 322,995 | 57 | 215.33 |
| 2002-01-23 | 328,995 | 340,005 | 318,000 | 340,005 | 107 | 226.67 |
| 2002-01-22 | 384,000 | 393,000 | 342,000 | 343,995 | 383 | 229.33 |
| 2002-01-21 | 384,000 | 384,000 | 360,000 | 384,000 | 696 | 256 |
| 2002-01-17 | 295,005 | 295,005 | 285,000 | 288,000 | 33 | 192 |
| 2002-01-16 | 286,005 | 304,005 | 282,000 | 300,000 | 47 | 200 |
| 2002-01-15 | 300,000 | 300,000 | 283,005 | 292,995 | 80 | 195.33 |
| 2002-01-11 | 340,995 | 343,005 | 319,995 | 330,000 | 93 | 220 |
| 2002-01-10 | 330,000 | 343,005 | 328,005 | 333,000 | 163 | 222 |
| 2002-01-09 | 319,995 | 330,000 | 310,005 | 330,000 | 67 | 220 |
| 2002-01-08 | 322,995 | 322,995 | 300,000 | 315,000 | 107 | 210 |
| 2002-01-07 | 295,995 | 315,000 | 295,005 | 315,000 | 94 | 210 |
| 2002-01-04 | 300,000 | 300,000 | 292,005 | 292,005 | 10 | 194.67 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
