4800 オリコン(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 | 109,002 | 109,998 | 105,000 | 109,998 | 17 | 183.33 |
| 2002-12-27 | 109,002 | 109,002 | 105,000 | 108,000 | 10 | 180 |
| 2002-12-26 | 108,000 | 108,000 | 103,002 | 108,000 | 21 | 180 |
| 2002-12-25 | 102,000 | 103,998 | 100,002 | 103,002 | 26 | 171.67 |
| 2002-12-24 | 100,998 | 103,998 | 98,502 | 103,998 | 46 | 173.33 |
| 2002-12-20 | 103,998 | 103,998 | 100,998 | 100,998 | 23 | 168.33 |
| 2002-12-19 | 103,998 | 103,998 | 100,002 | 103,998 | 47 | 173.33 |
| 2002-12-18 | 105,000 | 108,000 | 100,998 | 105,000 | 23 | 175 |
| 2002-12-17 | 103,002 | 105,000 | 100,002 | 105,000 | 41 | 175 |
| 2002-12-16 | 103,002 | 103,002 | 99,000 | 102,000 | 80 | 170 |
| 2002-12-13 | 103,998 | 105,000 | 100,002 | 105,000 | 92 | 175 |
| 2002-12-12 | 112,998 | 112,998 | 108,000 | 108,000 | 50 | 180 |
| 2002-12-11 | 115,998 | 117,000 | 112,998 | 114,000 | 43 | 190 |
| 2002-12-10 | 117,000 | 117,000 | 115,002 | 115,002 | 37 | 191.67 |
| 2002-12-09 | 118,998 | 118,998 | 115,998 | 117,000 | 39 | 195 |
| 2002-12-06 | 121,998 | 121,998 | 115,002 | 118,998 | 57 | 198.33 |
| 2002-12-05 | 123,000 | 124,998 | 120,000 | 124,998 | 28 | 208.33 |
| 2002-12-04 | 123,000 | 124,998 | 120,000 | 121,998 | 53 | 203.33 |
| 2002-12-03 | 121,998 | 126,000 | 118,998 | 123,000 | 179 | 205 |
| 2002-12-02 | 135,000 | 135,000 | 118,002 | 118,002 | 288 | 196.67 |
| 2002-11-29 | 130,002 | 130,002 | 124,998 | 124,998 | 35 | 208.33 |
| 2002-11-28 | 130,002 | 130,002 | 124,998 | 130,002 | 20 | 216.67 |
| 2002-11-27 | 132,000 | 132,000 | 129,000 | 130,002 | 7 | 216.67 |
| 2002-11-26 | 136,002 | 136,002 | 124,998 | 133,998 | 15 | 223.33 |
| 2002-11-25 | 133,002 | 139,998 | 124,998 | 133,998 | 45 | 223.33 |
| 2002-11-22 | 130,002 | 130,002 | 129,000 | 130,002 | 8 | 216.67 |
| 2002-11-21 | 127,998 | 130,002 | 120,000 | 130,002 | 27 | 216.67 |
| 2002-11-20 | 124,998 | 127,998 | 118,002 | 127,998 | 32 | 213.33 |
| 2002-11-19 | 136,002 | 136,002 | 121,002 | 127,998 | 38 | 213.33 |
| 2002-11-18 | 142,998 | 142,998 | 123,000 | 139,998 | 47 | 233.33 |
| 2002-11-15 | 151,998 | 153,000 | 151,998 | 151,998 | 23 | 253.33 |
| 2002-11-14 | 180,000 | 184,998 | 175,998 | 181,998 | 46 | 303.33 |
| 2002-11-13 | 169,998 | 183,000 | 169,998 | 178,002 | 65 | 296.67 |
| 2002-11-12 | 160,002 | 165,000 | 159,000 | 165,000 | 27 | 275 |
| 2002-11-11 | 160,002 | 162,000 | 157,998 | 160,002 | 32 | 266.67 |
| 2002-11-08 | 159,000 | 162,000 | 154,002 | 160,002 | 17 | 266.67 |
| 2002-11-07 | 165,000 | 166,002 | 154,998 | 159,000 | 30 | 265 |
| 2002-11-06 | 154,998 | 160,998 | 154,998 | 160,998 | 33 | 268.33 |
| 2002-11-05 | 150,000 | 154,998 | 145,998 | 153,000 | 29 | 255 |
| 2002-11-01 | 150,000 | 150,000 | 148,002 | 150,000 | 8 | 250 |
| 2002-10-31 | 148,002 | 150,000 | 145,998 | 150,000 | 11 | 250 |
| 2002-10-30 | 139,998 | 145,998 | 136,998 | 145,998 | 25 | 243.33 |
| 2002-10-29 | 141,000 | 144,000 | 139,998 | 139,998 | 9 | 233.33 |
| 2002-10-28 | 141,000 | 148,998 | 133,998 | 148,998 | 28 | 248.33 |
| 2002-10-25 | 145,002 | 145,998 | 139,998 | 141,000 | 32 | 235 |
| 2002-10-24 | 148,998 | 148,998 | 142,998 | 147,000 | 34 | 245 |
| 2002-10-23 | 160,002 | 160,002 | 148,002 | 150,000 | 100 | 250 |
| 2002-10-22 | 166,002 | 168,000 | 162,000 | 163,998 | 174 | 273.33 |
| 2002-10-21 | 145,998 | 160,002 | 145,998 | 160,002 | 95 | 266.67 |
| 2002-10-18 | 133,002 | 139,998 | 130,002 | 139,998 | 84 | 233.33 |
| 2002-10-17 | 130,002 | 133,002 | 129,000 | 133,002 | 37 | 221.67 |
| 2002-10-16 | 136,002 | 139,998 | 127,998 | 130,002 | 78 | 216.67 |
| 2002-10-15 | 121,998 | 127,998 | 120,000 | 124,998 | 218 | 208.33 |
| 2002-10-11 | 120,000 | 121,998 | 115,998 | 118,002 | 56 | 196.67 |
| 2002-10-10 | 135,000 | 135,000 | 117,000 | 118,002 | 121 | 196.67 |
| 2002-10-09 | 148,002 | 148,002 | 135,000 | 136,998 | 36 | 228.33 |
| 2002-10-08 | 145,998 | 150,000 | 145,002 | 147,000 | 36 | 245 |
| 2002-10-07 | 136,998 | 139,998 | 135,000 | 139,998 | 90 | 233.33 |
| 2002-10-04 | 154,002 | 154,002 | 150,000 | 150,000 | 18 | 250 |
| 2002-10-03 | 180,000 | 180,000 | 159,000 | 160,002 | 50 | 266.67 |
| 2002-10-02 | 184,998 | 184,998 | 178,998 | 178,998 | 28 | 298.33 |
| 2002-10-01 | 193,998 | 193,998 | 184,998 | 184,998 | 29 | 308.33 |
| 2002-09-30 | 195,000 | 199,998 | 195,000 | 199,998 | 10 | 333.33 |
| 2002-09-27 | 190,002 | 193,998 | 177,000 | 193,998 | 46 | 323.33 |
| 2002-09-26 | 208,998 | 208,998 | 186,000 | 190,998 | 77 | 318.33 |
| 2002-09-25 | 210,000 | 210,000 | 195,000 | 196,002 | 19 | 326.67 |
| 2002-09-24 | 211,998 | 214,002 | 210,000 | 211,002 | 14 | 351.67 |
| 2002-09-20 | 214,998 | 214,998 | 211,002 | 211,002 | 13 | 351.67 |
| 2002-09-19 | 214,998 | 214,998 | 211,998 | 214,998 | 12 | 358.33 |
| 2002-09-18 | 223,998 | 223,998 | 214,998 | 220,002 | 14 | 366.67 |
| 2002-09-17 | 220,002 | 225,000 | 211,002 | 220,002 | 11 | 366.67 |
| 2002-09-13 | 220,002 | 220,002 | 211,998 | 220,002 | 12 | 366.67 |
| 2002-09-12 | 220,002 | 220,002 | 211,002 | 220,002 | 12 | 366.67 |
| 2002-09-11 | 220,002 | 220,002 | 214,998 | 220,002 | 22 | 366.67 |
| 2002-09-10 | 220,002 | 220,002 | 214,998 | 220,002 | 7 | 366.67 |
| 2002-09-09 | 216,000 | 222,000 | 210,000 | 220,002 | 37 | 366.67 |
| 2002-09-06 | 220,998 | 220,998 | 199,998 | 210,000 | 50 | 350 |
| 2002-09-05 | 231,000 | 234,000 | 220,002 | 231,000 | 52 | 385 |
| 2002-09-04 | 229,998 | 231,000 | 229,998 | 231,000 | 14 | 385 |
| 2002-09-03 | 235,002 | 247,998 | 235,002 | 240,000 | 23 | 400 |
| 2002-09-02 | 249,000 | 250,002 | 244,002 | 247,002 | 21 | 411.67 |
| 2002-08-30 | 253,002 | 255,000 | 247,998 | 249,000 | 68 | 415 |
| 2002-08-29 | 241,002 | 244,002 | 232,998 | 244,002 | 19 | 406.67 |
| 2002-08-28 | 235,002 | 235,002 | 231,000 | 234,000 | 29 | 390 |
| 2002-08-27 | 238,002 | 238,002 | 229,998 | 229,998 | 24 | 383.33 |
| 2002-08-26 | 229,998 | 238,998 | 228,000 | 238,002 | 22 | 396.67 |
| 2002-08-23 | 220,002 | 226,998 | 220,002 | 226,998 | 43 | 378.33 |
| 2002-08-22 | 229,998 | 229,998 | 220,002 | 229,998 | 26 | 383.33 |
| 2002-08-21 | 244,998 | 244,998 | 229,998 | 240,000 | 30 | 400 |
| 2002-08-20 | 250,002 | 259,998 | 250,002 | 253,002 | 44 | 421.67 |
| 2002-08-19 | 289,998 | 291,000 | 270,000 | 270,000 | 72 | 450 |
| 2002-08-16 | 280,002 | 280,002 | 271,998 | 280,002 | 100 | 466.67 |
| 2002-08-15 | 223,002 | 240,000 | 223,002 | 240,000 | 20 | 400 |
| 2002-08-14 | 222,000 | 240,000 | 222,000 | 240,000 | 7 | 400 |
| 2002-08-13 | 258,000 | 258,000 | 250,002 | 250,002 | 6 | 416.67 |
| 2002-08-12 | 259,998 | 261,000 | 250,002 | 261,000 | 9 | 435 |
| 2002-08-09 | 265,002 | 265,998 | 265,002 | 265,002 | 4 | 441.67 |
| 2002-08-08 | 247,002 | 264,000 | 244,998 | 264,000 | 52 | 440 |
| 2002-08-07 | 259,002 | 270,000 | 258,000 | 268,998 | 10 | 448.33 |
| 2002-08-06 | 271,002 | 271,002 | 259,998 | 265,002 | 4 | 441.67 |
| 2002-08-05 | 261,000 | 274,002 | 259,998 | 274,002 | 15 | 456.67 |
| 2002-08-02 | 259,998 | 274,002 | 259,998 | 274,002 | 5 | 456.67 |
| 2002-08-01 | 274,998 | 274,998 | 274,998 | 274,998 | 1 | 458.33 |
| 2002-07-31 | 265,998 | 270,000 | 259,998 | 270,000 | 8 | 450 |
| 2002-07-30 | 271,998 | 271,998 | 270,000 | 270,000 | 4 | 450 |
| 2002-07-29 | 268,002 | 268,002 | 268,002 | 268,002 | 1 | 446.67 |
| 2002-07-26 | 268,998 | 270,000 | 268,002 | 268,002 | 7 | 446.67 |
| 2002-07-25 | 274,998 | 274,998 | 270,000 | 270,000 | 4 | 450 |
| 2002-07-24 | 274,998 | 285,000 | 274,998 | 274,998 | 9 | 458.33 |
| 2002-07-23 | 265,002 | 274,998 | 265,002 | 274,998 | 11 | 458.33 |
| 2002-07-22 | 268,002 | 270,000 | 268,002 | 270,000 | 9 | 450 |
| 2002-07-19 | 289,998 | 289,998 | 274,998 | 280,002 | 17 | 466.67 |
| 2002-07-18 | 271,998 | 285,000 | 271,998 | 285,000 | 6 | 475 |
| 2002-07-17 | 279,000 | 280,002 | 268,998 | 280,002 | 32 | 466.67 |
| 2002-07-16 | 295,002 | 295,002 | 280,002 | 289,998 | 12 | 483.33 |
| 2002-07-15 | 298,002 | 298,002 | 289,998 | 297,000 | 18 | 495 |
| 2002-07-12 | 298,998 | 300,000 | 295,002 | 298,998 | 6 | 498.33 |
| 2002-07-11 | 298,002 | 298,002 | 295,002 | 295,002 | 7 | 491.67 |
| 2002-07-10 | 300,000 | 300,000 | 298,002 | 298,002 | 8 | 496.67 |
| 2002-07-09 | 300,000 | 300,000 | 298,998 | 298,998 | 5 | 498.33 |
| 2002-07-08 | 301,002 | 301,002 | 298,002 | 301,002 | 17 | 501.67 |
| 2002-07-05 | 304,998 | 304,998 | 300,000 | 300,000 | 6 | 500 |
| 2002-07-04 | 301,998 | 304,998 | 300,000 | 300,000 | 12 | 500 |
| 2002-07-03 | 300,000 | 303,000 | 295,002 | 301,002 | 12 | 501.67 |
| 2002-07-02 | 303,000 | 304,998 | 300,000 | 300,000 | 6 | 500 |
| 2002-07-01 | 306,000 | 306,000 | 300,000 | 300,000 | 3 | 500 |
| 2002-06-28 | 300,000 | 306,000 | 298,998 | 298,998 | 20 | 498.33 |
| 2002-06-27 | 306,000 | 307,998 | 301,002 | 306,000 | 22 | 510 |
| 2002-06-26 | 306,000 | 306,000 | 295,998 | 303,000 | 8 | 505 |
| 2002-06-25 | 318,000 | 318,000 | 310,002 | 310,002 | 2 | 516.67 |
| 2002-06-24 | 310,002 | 319,002 | 300,000 | 319,002 | 31 | 531.67 |
| 2002-06-21 | 319,998 | 319,998 | 306,000 | 312,000 | 16 | 520 |
| 2002-06-20 | 315,000 | 316,998 | 310,998 | 310,998 | 6 | 518.33 |
| 2002-06-19 | 310,002 | 315,000 | 310,002 | 315,000 | 29 | 525 |
| 2002-06-18 | 310,002 | 313,002 | 310,002 | 313,002 | 5 | 521.67 |
| 2002-06-17 | 316,002 | 318,000 | 310,998 | 310,998 | 15 | 518.33 |
| 2002-06-14 | 310,998 | 312,000 | 310,002 | 312,000 | 11 | 520 |
| 2002-06-13 | 306,000 | 309,000 | 306,000 | 309,000 | 17 | 515 |
| 2002-06-12 | 318,000 | 318,000 | 306,000 | 309,000 | 23 | 515 |
| 2002-06-11 | 307,998 | 318,000 | 307,002 | 318,000 | 29 | 530 |
| 2002-06-10 | 307,002 | 310,002 | 307,002 | 310,002 | 7 | 516.67 |
| 2002-06-07 | 312,000 | 312,000 | 310,998 | 310,998 | 20 | 518.33 |
| 2002-06-06 | 316,998 | 316,998 | 313,002 | 313,002 | 3 | 521.67 |
| 2002-06-05 | 316,998 | 318,000 | 316,002 | 318,000 | 3 | 530 |
| 2002-06-04 | 316,002 | 319,998 | 316,002 | 316,998 | 24 | 528.33 |
| 2002-06-03 | 328,998 | 328,998 | 319,002 | 322,002 | 35 | 536.67 |
| 2002-05-31 | 319,998 | 331,002 | 318,000 | 330,000 | 30 | 550 |
| 2002-05-30 | 315,000 | 316,002 | 310,998 | 316,002 | 30 | 526.67 |
| 2002-05-29 | 316,002 | 316,002 | 310,002 | 315,000 | 21 | 525 |
| 2002-05-28 | 325,002 | 325,002 | 313,998 | 319,998 | 34 | 533.33 |
| 2002-05-27 | 334,998 | 343,998 | 330,000 | 330,000 | 29 | 550 |
| 2002-05-24 | 316,002 | 330,000 | 316,002 | 330,000 | 32 | 550 |
| 2002-05-23 | 318,000 | 319,002 | 316,002 | 316,998 | 15 | 528.33 |
| 2002-05-22 | 318,000 | 319,998 | 316,998 | 319,002 | 15 | 531.67 |
| 2002-05-21 | 328,002 | 331,998 | 315,000 | 315,000 | 21 | 525 |
| 2002-05-20 | 325,002 | 328,998 | 324,000 | 325,998 | 8 | 543.33 |
| 2002-05-17 | 322,002 | 325,002 | 322,002 | 325,002 | 6 | 541.67 |
| 2002-05-16 | 322,002 | 322,002 | 321,000 | 322,002 | 6 | 536.67 |
| 2002-05-15 | 321,000 | 325,002 | 321,000 | 322,002 | 8 | 536.67 |
| 2002-05-14 | 321,000 | 321,000 | 319,998 | 319,998 | 2 | 533.33 |
| 2002-05-13 | 322,002 | 325,002 | 321,000 | 321,000 | 14 | 535 |
| 2002-05-10 | 327,000 | 330,000 | 319,998 | 319,998 | 22 | 533.33 |
| 2002-05-09 | 331,998 | 334,998 | 325,002 | 330,000 | 22 | 550 |
| 2002-05-08 | 334,998 | 334,998 | 331,998 | 331,998 | 7 | 553.33 |
| 2002-05-07 | 331,002 | 334,002 | 330,000 | 334,002 | 7 | 556.67 |
| 2002-05-02 | 337,002 | 337,002 | 331,002 | 331,002 | 10 | 551.67 |
| 2002-05-01 | 330,000 | 339,000 | 330,000 | 334,998 | 13 | 558.33 |
| 2002-04-30 | 339,000 | 339,000 | 331,998 | 331,998 | 8 | 553.33 |
| 2002-04-26 | 342,000 | 343,002 | 340,002 | 343,002 | 11 | 571.67 |
| 2002-04-25 | 346,002 | 346,002 | 343,002 | 343,002 | 4 | 571.67 |
| 2002-04-24 | 340,002 | 346,002 | 340,002 | 346,002 | 26 | 576.67 |
| 2002-04-23 | 348,000 | 348,000 | 343,002 | 346,998 | 14 | 578.33 |
| 2002-04-22 | 348,000 | 354,000 | 348,000 | 354,000 | 11 | 590 |
| 2002-04-19 | 349,998 | 354,000 | 346,002 | 346,002 | 9 | 576.67 |
| 2002-04-18 | 348,000 | 355,002 | 348,000 | 349,998 | 9 | 583.33 |
| 2002-04-17 | 348,000 | 355,002 | 348,000 | 348,000 | 13 | 580 |
| 2002-04-16 | 348,000 | 349,002 | 348,000 | 348,000 | 19 | 580 |
| 2002-04-15 | 349,002 | 351,000 | 348,000 | 348,000 | 25 | 580 |
| 2002-04-12 | 349,998 | 355,002 | 348,000 | 349,002 | 23 | 581.67 |
| 2002-04-11 | 355,002 | 355,002 | 349,998 | 351,000 | 12 | 585 |
| 2002-04-10 | 358,998 | 358,998 | 355,002 | 355,002 | 10 | 591.67 |
| 2002-04-09 | 361,002 | 361,002 | 357,000 | 360,000 | 28 | 600 |
| 2002-04-08 | 360,000 | 366,000 | 355,002 | 360,000 | 24 | 600 |
| 2002-04-05 | 348,000 | 358,998 | 348,000 | 357,000 | 24 | 595 |
| 2002-04-04 | 355,002 | 355,998 | 348,000 | 349,002 | 38 | 581.67 |
| 2002-04-03 | 367,002 | 367,002 | 352,998 | 354,000 | 19 | 590 |
| 2002-04-02 | 349,002 | 372,000 | 348,000 | 372,000 | 28 | 620 |
| 2002-04-01 | 348,000 | 352,002 | 346,998 | 352,002 | 20 | 586.67 |
| 2002-03-29 | 384,000 | 384,000 | 348,000 | 361,998 | 40 | 603.33 |
| 2002-03-28 | 370,002 | 376,002 | 370,002 | 376,002 | 12 | 626.67 |
| 2002-03-27 | 348,000 | 364,002 | 348,000 | 364,002 | 9 | 606.67 |
| 2002-03-26 | 349,998 | 358,002 | 345,000 | 348,000 | 32 | 580 |
| 2002-03-25 | 394,002 | 394,002 | 355,002 | 370,002 | 41 | 616.67 |
| 2002-03-22 | 385,002 | 394,002 | 382,002 | 394,002 | 69 | 656.67 |
| 2002-03-20 | 373,998 | 379,998 | 372,000 | 376,002 | 58 | 626.67 |
| 2002-03-19 | 340,002 | 364,998 | 340,002 | 364,002 | 38 | 606.67 |
| 2002-03-18 | 336,000 | 336,000 | 325,002 | 334,998 | 76 | 558.33 |
| 2002-03-15 | 345,000 | 345,000 | 336,000 | 336,000 | 14 | 560 |
| 2002-03-14 | 349,002 | 349,002 | 334,998 | 342,000 | 29 | 570 |
| 2002-03-13 | 351,000 | 351,000 | 349,002 | 349,002 | 17 | 581.67 |
| 2002-03-12 | 355,002 | 355,002 | 352,002 | 352,002 | 22 | 586.67 |
| 2002-03-11 | 364,998 | 364,998 | 349,998 | 357,000 | 52 | 595 |
| 2002-03-08 | 358,002 | 367,998 | 355,002 | 360,000 | 28 | 600 |
| 2002-03-07 | 355,002 | 373,998 | 349,998 | 367,998 | 38 | 613.33 |
| 2002-03-06 | 358,998 | 360,000 | 340,002 | 348,000 | 36 | 580 |
| 2002-03-05 | 364,998 | 364,998 | 352,998 | 355,002 | 22 | 591.67 |
| 2002-03-04 | 340,002 | 351,000 | 334,998 | 351,000 | 28 | 585 |
| 2002-03-01 | 331,998 | 340,002 | 325,002 | 334,998 | 61 | 558.33 |
| 2002-02-28 | 349,002 | 357,000 | 334,998 | 334,998 | 51 | 558.33 |
| 2002-02-27 | 345,000 | 348,000 | 340,002 | 348,000 | 14 | 580 |
| 2002-02-26 | 345,000 | 345,000 | 334,998 | 343,002 | 37 | 571.67 |
| 2002-02-25 | 349,002 | 349,998 | 340,002 | 342,000 | 40 | 570 |
| 2002-02-22 | 355,002 | 355,002 | 340,002 | 349,998 | 33 | 583.33 |
| 2002-02-21 | 346,998 | 355,998 | 343,002 | 349,998 | 88 | 583.33 |
| 2002-02-20 | 349,002 | 349,002 | 331,002 | 340,998 | 59 | 568.33 |
| 2002-02-19 | 372,000 | 372,000 | 349,998 | 361,998 | 40 | 603.33 |
| 2002-02-18 | 376,998 | 376,998 | 364,998 | 373,002 | 42 | 621.67 |
| 2002-02-15 | 379,998 | 385,998 | 370,002 | 384,000 | 53 | 640 |
| 2002-02-14 | 397,998 | 397,998 | 375,000 | 387,000 | 64 | 645 |
| 2002-02-13 | 405,000 | 405,000 | 393,000 | 393,000 | 31 | 655 |
| 2002-02-12 | 400,002 | 405,000 | 391,002 | 403,998 | 27 | 673.33 |
| 2002-02-08 | 388,002 | 394,002 | 384,000 | 394,002 | 26 | 656.67 |
| 2002-02-07 | 391,002 | 400,002 | 387,000 | 400,002 | 25 | 666.67 |
| 2002-02-06 | 394,998 | 409,998 | 381,000 | 400,002 | 35 | 666.67 |
| 2002-02-05 | 429,000 | 430,002 | 409,998 | 420,000 | 43 | 700 |
| 2002-02-04 | 450,000 | 450,000 | 430,002 | 442,002 | 39 | 736.67 |
| 2002-02-01 | 448,998 | 448,998 | 436,002 | 439,998 | 34 | 733.33 |
| 2002-01-31 | 436,002 | 445,002 | 435,000 | 445,002 | 35 | 741.67 |
| 2002-01-30 | 439,998 | 445,002 | 430,002 | 430,002 | 29 | 716.67 |
| 2002-01-29 | 450,000 | 450,000 | 430,998 | 438,000 | 43 | 730 |
| 2002-01-28 | 450,000 | 465,000 | 435,000 | 438,000 | 71 | 730 |
| 2002-01-25 | 433,998 | 439,998 | 420,000 | 429,000 | 57 | 715 |
| 2002-01-24 | 469,998 | 475,002 | 439,998 | 441,000 | 54 | 735 |
| 2002-01-23 | 457,998 | 480,000 | 454,998 | 465,000 | 68 | 775 |
| 2002-01-22 | 469,002 | 508,998 | 465,000 | 472,998 | 501 | 788.33 |
| 2002-01-21 | 459,000 | 487,998 | 459,000 | 460,002 | 198 | 766.67 |
| 2002-01-18 | 421,998 | 460,998 | 421,998 | 450,000 | 301 | 750 |
| 2002-01-17 | 400,002 | 412,998 | 394,998 | 412,002 | 161 | 686.67 |
| 2002-01-16 | 390,000 | 390,000 | 375,000 | 390,000 | 45 | 650 |
| 2002-01-15 | 394,998 | 394,998 | 361,998 | 390,000 | 70 | 650 |
| 2002-01-11 | 399,000 | 409,002 | 390,000 | 397,002 | 56 | 661.67 |
| 2002-01-10 | 412,998 | 420,000 | 394,998 | 399,000 | 135 | 665 |
| 2002-01-09 | 415,002 | 415,002 | 394,998 | 412,002 | 42 | 686.67 |
| 2002-01-08 | 421,002 | 430,002 | 400,002 | 415,998 | 39 | 693.33 |
| 2002-01-07 | 441,000 | 441,000 | 420,000 | 420,000 | 31 | 700 |
| 2002-01-04 | 420,000 | 430,002 | 409,998 | 430,002 | 77 | 716.67 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
