4813 (株)ACCESS 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 | 1,200,000 | 1,200,000 | 1,160,000 | 1,170,000 | 18 | 780 |
| 2002-12-27 | 1,190,000 | 1,280,000 | 1,180,000 | 1,230,000 | 23 | 820 |
| 2002-12-26 | 1,290,000 | 1,370,000 | 1,250,000 | 1,250,000 | 103 | 833.33 |
| 2002-12-25 | 1,160,000 | 1,270,000 | 1,160,000 | 1,270,000 | 39 | 846.67 |
| 2002-12-24 | 1,140,000 | 1,250,000 | 1,140,000 | 1,180,000 | 63 | 786.67 |
| 2002-12-20 | 1,090,000 | 1,130,000 | 1,080,000 | 1,130,000 | 30 | 753.33 |
| 2002-12-19 | 1,070,000 | 1,120,000 | 1,070,000 | 1,100,000 | 55 | 733.33 |
| 2002-12-18 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 24 | 726.67 |
| 2002-12-17 | 1,100,000 | 1,190,000 | 1,100,000 | 1,120,000 | 43 | 746.67 |
| 2002-12-16 | 1,250,000 | 1,250,000 | 1,090,000 | 1,100,000 | 59 | 733.33 |
| 2002-12-13 | 1,460,000 | 1,470,000 | 1,270,000 | 1,290,000 | 82 | 860 |
| 2002-12-12 | 1,300,000 | 1,470,000 | 1,280,000 | 1,470,000 | 88 | 980 |
| 2002-12-11 | 1,300,000 | 1,300,000 | 1,270,000 | 1,270,000 | 15 | 846.67 |
| 2002-12-10 | 1,270,000 | 1,310,000 | 1,260,000 | 1,300,000 | 14 | 866.67 |
| 2002-12-09 | 1,300,000 | 1,330,000 | 1,300,000 | 1,330,000 | 6 | 886.67 |
| 2002-12-06 | 1,210,000 | 1,260,000 | 1,160,000 | 1,260,000 | 11 | 840 |
| 2002-12-05 | 1,230,000 | 1,230,000 | 1,170,000 | 1,190,000 | 12 | 793.33 |
| 2002-12-04 | 1,250,000 | 1,250,000 | 1,230,000 | 1,230,000 | 3 | 820 |
| 2002-12-03 | 1,310,000 | 1,310,000 | 1,250,000 | 1,250,000 | 9 | 833.33 |
| 2002-12-02 | 1,300,000 | 1,300,000 | 1,270,000 | 1,300,000 | 10 | 866.67 |
| 2002-11-29 | 1,270,000 | 1,350,000 | 1,240,000 | 1,320,000 | 26 | 880 |
| 2002-11-28 | 1,150,000 | 1,230,000 | 1,150,000 | 1,230,000 | 11 | 820 |
| 2002-11-27 | 1,190,000 | 1,190,000 | 1,130,000 | 1,140,000 | 9 | 760 |
| 2002-11-26 | 1,220,000 | 1,230,000 | 1,140,000 | 1,170,000 | 16 | 780 |
| 2002-11-25 | 1,220,000 | 1,250,000 | 1,180,000 | 1,180,000 | 14 | 786.67 |
| 2002-11-22 | 1,210,000 | 1,230,000 | 1,170,000 | 1,200,000 | 23 | 800 |
| 2002-11-21 | 1,090,000 | 1,140,000 | 1,090,000 | 1,130,000 | 11 | 753.33 |
| 2002-11-20 | 1,050,000 | 1,110,000 | 1,040,000 | 1,070,000 | 12 | 713.33 |
| 2002-11-19 | 979,995 | 1,040,000 | 979,995 | 1,040,000 | 17 | 693.33 |
| 2002-11-18 | 1,100,000 | 1,110,000 | 1,040,000 | 1,040,000 | 12 | 693.33 |
| 2002-11-15 | 1,120,000 | 1,150,000 | 1,100,000 | 1,140,000 | 22 | 760 |
| 2002-11-14 | 1,060,000 | 1,060,000 | 1,040,000 | 1,040,000 | 12 | 693.33 |
| 2002-11-13 | 1,190,000 | 1,190,000 | 1,100,000 | 1,100,000 | 17 | 733.33 |
| 2002-11-12 | 1,250,000 | 1,260,000 | 1,190,000 | 1,190,000 | 11 | 793.33 |
| 2002-11-11 | 1,300,000 | 1,300,000 | 1,260,000 | 1,280,000 | 4 | 853.33 |
| 2002-11-08 | 1,320,000 | 1,320,000 | 1,280,000 | 1,320,000 | 11 | 880 |
| 2002-11-06 | 1,380,000 | 1,410,000 | 1,380,000 | 1,390,000 | 10 | 926.67 |
| 2002-11-05 | 1,320,000 | 1,350,000 | 1,310,000 | 1,320,000 | 6 | 880 |
| 2002-11-01 | 1,430,000 | 1,430,000 | 1,350,000 | 1,370,000 | 8 | 913.33 |
| 2002-10-31 | 1,530,000 | 1,530,000 | 1,430,000 | 1,450,000 | 13 | 966.67 |
| 2002-10-30 | 1,540,000 | 1,540,000 | 1,480,000 | 1,530,000 | 13 | 1,020 |
| 2002-10-29 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 9 | 1,053.33 |
| 2002-10-28 | 1,570,000 | 1,610,000 | 1,510,000 | 1,610,000 | 25 | 1,073.33 |
| 2002-10-25 | 1,490,000 | 1,540,000 | 1,460,000 | 1,540,000 | 31 | 1,026.67 |
| 2002-10-24 | 1,470,000 | 1,470,000 | 1,400,000 | 1,400,000 | 19 | 933.33 |
| 2002-10-23 | 1,280,000 | 1,500,000 | 1,250,000 | 1,450,000 | 46 | 966.67 |
| 2002-10-22 | 1,440,000 | 1,470,000 | 1,300,000 | 1,300,000 | 33 | 866.67 |
| 2002-10-21 | 1,250,000 | 1,440,000 | 1,250,000 | 1,440,000 | 46 | 960 |
| 2002-10-18 | 1,250,000 | 1,270,000 | 1,220,000 | 1,240,000 | 22 | 826.67 |
| 2002-10-17 | 1,090,000 | 1,220,000 | 1,090,000 | 1,180,000 | 20 | 786.67 |
| 2002-10-16 | 1,230,000 | 1,250,000 | 1,150,000 | 1,150,000 | 51 | 766.67 |
| 2002-10-15 | 1,140,000 | 1,210,000 | 1,140,000 | 1,210,000 | 38 | 806.67 |
| 2002-10-11 | 931,995 | 1,010,000 | 931,995 | 1,010,000 | 37 | 673.33 |
| 2002-10-10 | 880,005 | 901,995 | 865,005 | 901,995 | 10 | 601.33 |
| 2002-10-09 | 925,005 | 940,005 | 900,000 | 901,005 | 22 | 600.67 |
| 2002-10-08 | 960,000 | 979,995 | 901,005 | 904,995 | 41 | 603.33 |
| 2002-10-07 | 1,090,000 | 1,090,000 | 993,000 | 1,030,000 | 52 | 686.67 |
| 2002-10-04 | 1,120,000 | 1,140,000 | 1,120,000 | 1,140,000 | 17 | 760 |
| 2002-10-03 | 1,170,000 | 1,170,000 | 1,120,000 | 1,160,000 | 22 | 773.33 |
| 2002-10-02 | 1,230,000 | 1,240,000 | 1,140,000 | 1,200,000 | 44 | 800 |
| 2002-10-01 | 1,210,000 | 1,210,000 | 1,140,000 | 1,140,000 | 32 | 760 |
| 2002-09-30 | 1,290,000 | 1,290,000 | 1,240,000 | 1,250,000 | 29 | 833.33 |
| 2002-09-27 | 1,340,000 | 1,370,000 | 1,300,000 | 1,340,000 | 37 | 893.33 |
| 2002-09-26 | 1,390,000 | 1,400,000 | 1,340,000 | 1,350,000 | 11 | 900 |
| 2002-09-25 | 1,500,000 | 1,500,000 | 1,370,000 | 1,380,000 | 7 | 920 |
| 2002-09-20 | 1,530,000 | 1,560,000 | 1,480,000 | 1,520,000 | 11 | 1,013.33 |
| 2002-09-19 | 1,580,000 | 1,610,000 | 1,550,000 | 1,550,000 | 12 | 1,033.33 |
| 2002-09-18 | 1,520,000 | 1,550,000 | 1,510,000 | 1,530,000 | 12 | 1,020 |
| 2002-09-17 | 1,520,000 | 1,530,000 | 1,480,000 | 1,520,000 | 15 | 1,013.33 |
| 2002-09-13 | 1,560,000 | 1,620,000 | 1,560,000 | 1,580,000 | 11 | 1,053.33 |
| 2002-09-12 | 1,700,000 | 1,700,000 | 1,650,000 | 1,650,000 | 8 | 1,100 |
| 2002-09-11 | 1,720,000 | 1,720,000 | 1,660,000 | 1,680,000 | 15 | 1,120 |
| 2002-09-10 | 1,710,000 | 1,750,000 | 1,700,000 | 1,710,000 | 54 | 1,140 |
| 2002-09-09 | 1,700,000 | 1,730,000 | 1,650,000 | 1,650,000 | 47 | 1,100 |
| 2002-09-06 | 1,410,000 | 1,680,000 | 1,400,000 | 1,670,000 | 70 | 1,113.33 |
| 2002-09-05 | 1,380,000 | 1,560,000 | 1,380,000 | 1,560,000 | 106 | 1,040 |
| 2002-09-04 | 1,330,000 | 1,410,000 | 1,280,000 | 1,360,000 | 65 | 906.67 |
| 2002-09-03 | 1,440,000 | 1,440,000 | 1,280,000 | 1,330,000 | 68 | 886.67 |
| 2002-09-02 | 1,550,000 | 1,550,000 | 1,440,000 | 1,450,000 | 31 | 966.67 |
| 2002-08-30 | 1,620,000 | 1,650,000 | 1,550,000 | 1,590,000 | 27 | 1,060 |
| 2002-08-29 | 1,730,000 | 1,740,000 | 1,660,000 | 1,680,000 | 24 | 1,120 |
| 2002-08-27 | 1,880,000 | 1,890,000 | 1,860,000 | 1,860,000 | 13 | 1,240 |
| 2002-08-26 | 1,840,000 | 1,850,000 | 1,840,000 | 1,850,000 | 5 | 1,233.33 |
| 2002-08-23 | 1,850,000 | 1,860,000 | 1,800,000 | 1,830,000 | 7 | 1,220 |
| 2002-08-22 | 1,850,000 | 1,850,000 | 1,800,000 | 1,850,000 | 17 | 1,233.33 |
| 2002-08-21 | 1,900,000 | 1,930,000 | 1,750,000 | 1,840,000 | 27 | 1,226.67 |
| 2002-08-20 | 1,870,000 | 1,870,000 | 1,870,000 | 1,870,000 | 19 | 1,246.67 |
| 2002-08-19 | 1,560,000 | 1,570,000 | 1,540,000 | 1,570,000 | 9 | 1,046.67 |
| 2002-08-16 | 1,600,000 | 1,600,000 | 1,540,000 | 1,550,000 | 18 | 1,033.33 |
| 2002-08-15 | 1,640,000 | 1,710,000 | 1,610,000 | 1,610,000 | 14 | 1,073.33 |
| 2002-08-14 | 1,700,000 | 1,700,000 | 1,600,000 | 1,600,000 | 9 | 1,066.67 |
| 2002-08-13 | 1,710,000 | 1,720,000 | 1,700,000 | 1,710,000 | 11 | 1,140 |
| 2002-08-12 | 1,780,000 | 1,780,000 | 1,710,000 | 1,710,000 | 9 | 1,140 |
| 2002-08-09 | 1,810,000 | 1,880,000 | 1,810,000 | 1,830,000 | 13 | 1,220 |
| 2002-08-08 | 1,800,000 | 1,800,000 | 1,790,000 | 1,790,000 | 3 | 1,193.33 |
| 2002-08-07 | 1,800,000 | 1,850,000 | 1,750,000 | 1,830,000 | 8 | 1,220 |
| 2002-08-06 | 1,800,000 | 1,800,000 | 1,730,000 | 1,730,000 | 9 | 1,153.33 |
| 2002-08-05 | 1,770,000 | 1,880,000 | 1,720,000 | 1,880,000 | 26 | 1,253.33 |
| 2002-08-02 | 1,900,000 | 1,900,000 | 1,700,000 | 1,870,000 | 35 | 1,246.67 |
| 2002-08-01 | 2,030,000 | 2,030,000 | 1,950,000 | 1,950,000 | 11 | 1,300 |
| 2002-07-31 | 2,010,000 | 2,030,000 | 1,990,000 | 2,030,000 | 21 | 1,353.33 |
| 2002-07-30 | 2,030,000 | 2,050,000 | 2,020,000 | 2,020,000 | 25 | 1,346.67 |
| 2002-07-29 | 2,110,000 | 2,110,000 | 2,000,000 | 2,010,000 | 75 | 1,340 |
| 2002-07-26 | 2,070,000 | 2,090,000 | 2,020,000 | 2,030,000 | 50 | 1,353.33 |
| 2002-07-25 | 2,120,000 | 2,160,000 | 2,080,000 | 2,090,000 | 75 | 1,393.33 |
| 2002-07-24 | 2,100,000 | 2,100,000 | 2,050,000 | 2,060,000 | 35 | 1,373.33 |
| 2002-07-23 | 2,050,000 | 2,100,000 | 2,050,000 | 2,090,000 | 34 | 1,393.33 |
| 2002-07-22 | 2,080,000 | 2,110,000 | 2,050,000 | 2,050,000 | 13 | 1,366.67 |
| 2002-07-19 | 2,120,000 | 2,230,000 | 2,120,000 | 2,200,000 | 46 | 1,466.67 |
| 2002-07-18 | 2,430,000 | 2,440,000 | 2,100,000 | 2,200,000 | 87 | 1,466.67 |
| 2002-07-17 | 2,410,000 | 2,410,000 | 2,340,000 | 2,390,000 | 9 | 1,593.33 |
| 2002-07-16 | 2,510,000 | 2,540,000 | 2,430,000 | 2,520,000 | 9 | 1,680 |
| 2002-07-15 | 2,600,000 | 2,600,000 | 2,550,000 | 2,550,000 | 2 | 1,700 |
| 2002-07-12 | 2,649,990 | 2,649,990 | 2,589,990 | 2,610,000 | 13 | 1,740 |
| 2002-07-11 | 2,529,990 | 2,679,990 | 2,529,990 | 2,630,000 | 19 | 1,753.33 |
| 2002-07-10 | 2,619,990 | 2,619,990 | 2,559,990 | 2,559,990 | 10 | 1,706.66 |
| 2002-07-09 | 2,690,000 | 2,700,000 | 2,619,990 | 2,700,000 | 18 | 1,800 |
| 2002-07-08 | 2,730,000 | 2,799,990 | 2,630,000 | 2,630,000 | 91 | 1,753.33 |
| 2002-07-05 | 2,320,000 | 2,529,990 | 2,320,000 | 2,529,990 | 65 | 1,686.66 |
| 2002-07-04 | 2,300,000 | 2,370,000 | 2,280,000 | 2,280,000 | 13 | 1,520 |
| 2002-07-03 | 2,240,000 | 2,320,000 | 2,240,000 | 2,300,000 | 19 | 1,533.33 |
| 2002-07-02 | 2,210,000 | 2,250,000 | 2,160,000 | 2,250,000 | 12 | 1,500 |
| 2002-07-01 | 2,240,000 | 2,240,000 | 2,190,000 | 2,200,000 | 11 | 1,466.67 |
| 2002-06-28 | 2,300,000 | 2,300,000 | 2,240,000 | 2,240,000 | 4 | 1,493.33 |
| 2002-06-27 | 2,340,000 | 2,340,000 | 2,200,000 | 2,300,000 | 20 | 1,533.33 |
| 2002-06-26 | 2,120,000 | 2,400,000 | 2,100,000 | 2,340,000 | 70 | 1,560 |
| 2002-06-25 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 2 | 1,333.33 |
| 2002-06-24 | 2,000,000 | 2,030,000 | 1,930,000 | 2,030,000 | 13 | 1,353.33 |
| 2002-06-21 | 2,090,000 | 2,090,000 | 2,080,000 | 2,080,000 | 2 | 1,386.67 |
| 2002-06-20 | 2,200,000 | 2,230,000 | 2,200,000 | 2,200,000 | 10 | 1,466.67 |
| 2002-06-19 | 2,230,000 | 2,250,000 | 2,230,000 | 2,230,000 | 12 | 1,486.67 |
| 2002-06-18 | 2,200,000 | 2,240,000 | 2,160,000 | 2,230,000 | 16 | 1,486.67 |
| 2002-06-17 | 2,200,000 | 2,200,000 | 2,090,000 | 2,180,000 | 8 | 1,453.33 |
| 2002-06-14 | 2,190,000 | 2,220,000 | 2,190,000 | 2,200,000 | 5 | 1,466.67 |
| 2002-06-13 | 2,160,000 | 2,250,000 | 2,150,000 | 2,250,000 | 19 | 1,500 |
| 2002-06-12 | 2,240,000 | 2,240,000 | 2,100,000 | 2,120,000 | 12 | 1,413.33 |
| 2002-06-11 | 2,470,000 | 2,480,000 | 2,270,000 | 2,300,000 | 51 | 1,533.33 |
| 2002-06-10 | 2,370,000 | 2,450,000 | 2,300,000 | 2,430,000 | 59 | 1,620 |
| 2002-06-07 | 2,010,000 | 2,340,000 | 1,980,000 | 2,330,000 | 66 | 1,553.33 |
| 2002-06-06 | 2,200,000 | 2,200,000 | 2,010,000 | 2,090,000 | 38 | 1,393.33 |
| 2002-06-05 | 2,250,000 | 2,260,000 | 2,070,000 | 2,140,000 | 40 | 1,426.67 |
| 2002-06-04 | 2,300,000 | 2,340,000 | 2,220,000 | 2,220,000 | 41 | 1,480 |
| 2002-06-03 | 2,330,000 | 2,400,000 | 2,300,000 | 2,320,000 | 45 | 1,546.67 |
| 2002-05-31 | 2,440,000 | 2,550,000 | 2,400,000 | 2,410,000 | 30 | 1,606.67 |
| 2002-05-30 | 2,550,000 | 2,619,990 | 2,410,000 | 2,520,000 | 30 | 1,680 |
| 2002-05-29 | 2,649,990 | 2,649,990 | 2,550,000 | 2,619,990 | 18 | 1,746.66 |
| 2002-05-28 | 2,700,000 | 2,739,990 | 2,610,000 | 2,649,990 | 9 | 1,766.66 |
| 2002-05-27 | 2,810,000 | 2,810,000 | 2,690,000 | 2,700,000 | 18 | 1,800 |
| 2002-05-24 | 2,790,000 | 2,790,000 | 2,790,000 | 2,790,000 | 1 | 1,860 |
| 2002-05-23 | 2,820,000 | 2,820,000 | 2,739,990 | 2,780,000 | 8 | 1,853.33 |
| 2002-05-22 | 2,859,990 | 2,859,990 | 2,820,000 | 2,820,000 | 5 | 1,880 |
| 2002-05-21 | 2,820,000 | 2,820,000 | 2,820,000 | 2,820,000 | 1 | 1,880 |
| 2002-05-20 | 2,739,990 | 2,820,000 | 2,700,000 | 2,820,000 | 14 | 1,880 |
| 2002-05-17 | 2,790,000 | 2,790,000 | 2,700,000 | 2,720,000 | 13 | 1,813.33 |
| 2002-05-16 | 2,880,000 | 2,880,000 | 2,760,000 | 2,829,990 | 12 | 1,886.66 |
| 2002-05-15 | 2,829,990 | 2,840,000 | 2,790,000 | 2,840,000 | 8 | 1,893.33 |
| 2002-05-14 | 2,760,000 | 2,889,990 | 2,739,990 | 2,820,000 | 27 | 1,880 |
| 2002-05-13 | 2,870,000 | 2,930,000 | 2,709,990 | 2,709,990 | 30 | 1,806.66 |
| 2002-05-10 | 3,030,000 | 3,030,000 | 2,900,000 | 3,000,000 | 38 | 2,000 |
| 2002-05-09 | 3,170,000 | 3,170,000 | 3,050,000 | 3,099,990 | 29 | 2,066.66 |
| 2002-05-08 | 3,200,000 | 3,200,000 | 3,150,000 | 3,170,000 | 12 | 2,113.33 |
| 2002-05-07 | 3,200,000 | 3,260,000 | 3,200,000 | 3,200,000 | 37 | 2,133.33 |
| 2002-05-02 | 3,140,000 | 3,240,000 | 3,140,000 | 3,150,000 | 20 | 2,100 |
| 2002-05-01 | 3,050,000 | 3,129,990 | 3,050,000 | 3,129,990 | 32 | 2,086.66 |
| 2002-04-30 | 3,099,990 | 3,099,990 | 3,039,990 | 3,060,000 | 14 | 2,040 |
| 2002-04-26 | 3,090,000 | 3,099,990 | 3,020,000 | 3,099,990 | 24 | 2,066.66 |
| 2002-04-25 | 3,020,000 | 3,120,000 | 3,020,000 | 3,060,000 | 18 | 2,040 |
| 2002-04-24 | 3,020,000 | 3,080,000 | 3,000,000 | 3,069,990 | 37 | 2,046.66 |
| 2002-04-23 | 3,150,000 | 3,150,000 | 3,050,000 | 3,050,000 | 17 | 2,033.33 |
| 2002-04-22 | 3,189,990 | 3,200,000 | 3,120,000 | 3,159,990 | 11 | 2,106.66 |
| 2002-04-19 | 3,200,000 | 3,219,990 | 3,150,000 | 3,150,000 | 18 | 2,100 |
| 2002-04-18 | 3,210,000 | 3,300,000 | 3,159,990 | 3,249,990 | 16 | 2,166.66 |
| 2002-04-17 | 3,200,000 | 3,279,990 | 3,150,000 | 3,210,000 | 26 | 2,140 |
| 2002-04-16 | 3,120,000 | 3,150,000 | 3,090,000 | 3,150,000 | 20 | 2,100 |
| 2002-04-15 | 3,090,000 | 3,200,000 | 3,090,000 | 3,099,990 | 16 | 2,066.66 |
| 2002-04-12 | 3,189,990 | 3,200,000 | 3,099,990 | 3,099,990 | 29 | 2,066.66 |
| 2002-04-11 | 3,260,000 | 3,300,000 | 3,200,000 | 3,230,000 | 19 | 2,153.33 |
| 2002-04-10 | 3,120,000 | 3,300,000 | 3,120,000 | 3,260,000 | 39 | 2,173.33 |
| 2002-04-09 | 3,090,000 | 3,309,990 | 3,090,000 | 3,159,990 | 65 | 2,106.66 |
| 2002-04-08 | 3,249,990 | 3,249,990 | 3,090,000 | 3,140,000 | 62 | 2,093.33 |
| 2002-04-05 | 3,140,000 | 3,330,000 | 3,099,990 | 3,300,000 | 176 | 2,200 |
| 2002-04-04 | 3,000,000 | 3,200,000 | 3,000,000 | 3,189,990 | 133 | 2,126.66 |
| 2002-04-03 | 2,990,000 | 3,120,000 | 2,949,990 | 3,009,990 | 165 | 2,006.66 |
| 2002-04-02 | 2,649,990 | 2,990,000 | 2,649,990 | 2,990,000 | 130 | 1,993.33 |
| 2002-04-01 | 2,700,000 | 2,700,000 | 2,600,000 | 2,649,990 | 110 | 1,766.66 |
| 2002-03-29 | 2,660,000 | 2,739,990 | 2,630,000 | 2,649,990 | 22 | 1,766.66 |
| 2002-03-28 | 2,450,000 | 2,619,990 | 2,450,000 | 2,619,990 | 41 | 1,746.66 |
| 2002-03-27 | 2,460,000 | 2,460,000 | 2,370,000 | 2,460,000 | 18 | 1,640 |
| 2002-03-26 | 2,300,000 | 2,500,000 | 2,300,000 | 2,490,000 | 17 | 1,660 |
| 2002-03-25 | 2,580,000 | 2,589,990 | 2,290,000 | 2,300,000 | 63 | 1,533.33 |
| 2002-03-22 | 2,510,000 | 2,630,000 | 2,500,000 | 2,619,990 | 55 | 1,746.66 |
| 2002-03-20 | 2,690,000 | 2,700,000 | 2,510,000 | 2,619,990 | 48 | 1,746.66 |
| 2002-03-19 | 2,799,990 | 2,820,000 | 2,649,990 | 2,720,000 | 49 | 1,813.33 |
| 2002-03-18 | 2,730,000 | 2,850,000 | 2,730,000 | 2,810,000 | 72 | 1,873.33 |
| 2002-03-15 | 2,850,000 | 2,970,000 | 2,700,000 | 2,700,000 | 99 | 1,800 |
| 2002-03-14 | 2,679,990 | 2,700,000 | 2,600,000 | 2,700,000 | 36 | 1,800 |
| 2002-03-13 | 2,730,000 | 2,790,000 | 2,679,990 | 2,679,990 | 39 | 1,786.66 |
| 2002-03-12 | 2,720,000 | 2,829,990 | 2,649,990 | 2,760,000 | 58 | 1,840 |
| 2002-03-11 | 2,559,990 | 2,700,000 | 2,510,000 | 2,649,990 | 35 | 1,766.66 |
| 2002-03-08 | 2,799,990 | 2,799,990 | 2,550,000 | 2,550,000 | 43 | 1,700 |
| 2002-03-07 | 2,500,000 | 2,739,990 | 2,500,000 | 2,739,990 | 71 | 1,826.66 |
| 2002-03-06 | 2,440,000 | 2,529,990 | 2,440,000 | 2,450,000 | 43 | 1,633.33 |
| 2002-03-05 | 2,350,000 | 2,370,000 | 2,300,000 | 2,370,000 | 18 | 1,580 |
| 2002-03-04 | 2,430,000 | 2,430,000 | 2,310,000 | 2,360,000 | 22 | 1,573.33 |
| 2002-03-01 | 2,350,000 | 2,480,000 | 2,310,000 | 2,420,000 | 90 | 1,613.33 |
| 2002-02-28 | 2,500,000 | 2,500,000 | 2,400,000 | 2,400,000 | 33 | 1,600 |
| 2002-02-27 | 2,420,000 | 2,450,000 | 2,360,000 | 2,400,000 | 41 | 1,600 |
| 2002-02-26 | 2,360,000 | 2,410,000 | 2,330,000 | 2,400,000 | 55 | 1,600 |
| 2002-02-25 | 2,230,000 | 2,410,000 | 2,220,000 | 2,350,000 | 70 | 1,566.67 |
| 2002-02-22 | 2,230,000 | 2,250,000 | 2,160,000 | 2,230,000 | 36 | 1,486.67 |
| 2002-02-21 | 2,200,000 | 2,330,000 | 2,170,000 | 2,260,000 | 88 | 1,506.67 |
| 2002-02-20 | 2,070,000 | 2,220,000 | 2,050,000 | 2,190,000 | 91 | 1,460 |
| 2002-02-19 | 2,100,000 | 2,170,000 | 2,040,000 | 2,040,000 | 94 | 1,360 |
| 2002-02-18 | 1,920,000 | 2,050,000 | 1,920,000 | 2,020,000 | 45 | 1,346.67 |
| 2002-02-15 | 1,900,000 | 1,900,000 | 1,780,000 | 1,800,000 | 12 | 1,200 |
| 2002-02-14 | 1,940,000 | 1,950,000 | 1,900,000 | 1,900,000 | 6 | 1,266.67 |
| 2002-02-13 | 1,920,000 | 1,940,000 | 1,890,000 | 1,940,000 | 5 | 1,293.33 |
| 2002-02-12 | 2,030,000 | 2,030,000 | 1,950,000 | 1,950,000 | 6 | 1,300 |
| 2002-02-08 | 2,030,000 | 2,070,000 | 2,010,000 | 2,020,000 | 32 | 1,346.67 |
| 2002-02-07 | 2,020,000 | 2,020,000 | 1,960,000 | 2,000,000 | 16 | 1,333.33 |
| 2002-02-06 | 2,100,000 | 2,100,000 | 1,980,000 | 1,990,000 | 42 | 1,326.67 |
| 2002-02-05 | 1,950,000 | 2,050,000 | 1,900,000 | 2,050,000 | 47 | 1,366.67 |
| 2002-02-04 | 2,050,000 | 2,150,000 | 1,920,000 | 1,920,000 | 115 | 1,280 |
| 2002-02-01 | 1,900,000 | 2,070,000 | 1,850,000 | 2,070,000 | 132 | 1,380 |
| 2002-01-31 | 1,790,000 | 1,800,000 | 1,700,000 | 1,770,000 | 28 | 1,180 |
| 2002-01-30 | 1,810,000 | 1,810,000 | 1,770,000 | 1,790,000 | 18 | 1,193.33 |
| 2002-01-29 | 1,950,000 | 1,960,000 | 1,780,000 | 1,800,000 | 40 | 1,200 |
| 2002-01-28 | 1,790,000 | 1,920,000 | 1,790,000 | 1,890,000 | 102 | 1,260 |
| 2002-01-25 | 1,690,000 | 1,790,000 | 1,660,000 | 1,790,000 | 28 | 1,193.33 |
| 2002-01-24 | 1,640,000 | 1,740,000 | 1,640,000 | 1,720,000 | 13 | 1,146.67 |
| 2002-01-23 | 1,680,000 | 1,680,000 | 1,610,000 | 1,610,000 | 16 | 1,073.33 |
| 2002-01-22 | 1,750,000 | 1,790,000 | 1,700,000 | 1,710,000 | 27 | 1,140 |
| 2002-01-21 | 1,820,000 | 1,820,000 | 1,750,000 | 1,770,000 | 14 | 1,180 |
| 2002-01-18 | 1,750,000 | 1,800,000 | 1,700,000 | 1,800,000 | 38 | 1,200 |
| 2002-01-17 | 1,850,000 | 1,850,000 | 1,700,000 | 1,720,000 | 79 | 1,146.67 |
| 2002-01-16 | 1,760,000 | 1,790,000 | 1,700,000 | 1,790,000 | 76 | 1,193.33 |
| 2002-01-15 | 1,840,000 | 1,930,000 | 1,780,000 | 1,840,000 | 56 | 1,226.67 |
| 2002-01-11 | 1,770,000 | 1,930,000 | 1,770,000 | 1,930,000 | 56 | 1,286.67 |
| 2002-01-10 | 1,960,000 | 2,010,000 | 1,790,000 | 1,800,000 | 92 | 1,200 |
| 2002-01-09 | 1,860,000 | 2,130,000 | 1,750,000 | 2,000,000 | 181 | 1,333.33 |
| 2002-01-08 | 1,620,000 | 1,830,000 | 1,610,000 | 1,830,000 | 156 | 1,220 |
| 2002-01-07 | 1,400,000 | 1,550,000 | 1,370,000 | 1,530,000 | 88 | 1,020 |
| 2002-01-04 | 1,500,000 | 1,500,000 | 1,400,000 | 1,400,000 | 54 | 933.33 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
