4824 (株)メディアシーク 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 | 50,001 | 50,001 | 48,999 | 49,401 | 27 | 164.67 |
| 2002-12-27 | 50,001 | 50,001 | 50,001 | 50,001 | 2 | 166.67 |
| 2002-12-26 | 48,300 | 48,501 | 45,900 | 48,501 | 11 | 161.67 |
| 2002-12-25 | 50,001 | 50,001 | 45,399 | 48,300 | 53 | 161 |
| 2002-12-24 | 50,001 | 51,000 | 48,999 | 48,999 | 61 | 163.33 |
| 2002-12-20 | 52,500 | 55,101 | 52,500 | 53,001 | 255 | 176.67 |
| 2002-12-17 | 67,500 | 67,500 | 67,500 | 67,500 | 194 | 225 |
| 2002-12-16 | 62,499 | 62,499 | 62,499 | 62,499 | 25 | 208.33 |
| 2002-12-13 | 59,001 | 59,001 | 57,501 | 57,501 | 30 | 191.67 |
| 2002-12-12 | 57,999 | 59,499 | 57,501 | 59,499 | 25 | 198.33 |
| 2002-12-11 | 65,001 | 65,001 | 58,200 | 58,200 | 27 | 194 |
| 2002-12-10 | 62,199 | 63,201 | 62,199 | 63,201 | 39 | 210.67 |
| 2002-12-09 | 51,999 | 58,200 | 50,001 | 58,200 | 40 | 194 |
| 2002-12-06 | 54,000 | 54,000 | 53,199 | 53,199 | 5 | 177.33 |
| 2002-12-05 | 54,699 | 54,999 | 54,699 | 54,900 | 6 | 183 |
| 2002-12-04 | 53,901 | 53,901 | 53,700 | 53,700 | 2 | 179 |
| 2002-12-03 | 51,501 | 53,499 | 51,501 | 53,001 | 5 | 176.67 |
| 2002-12-02 | 51,999 | 53,001 | 51,999 | 51,999 | 11 | 173.33 |
| 2002-11-29 | 50,001 | 51,999 | 49,500 | 51,999 | 11 | 173.33 |
| 2002-11-28 | 50,100 | 50,100 | 50,001 | 50,001 | 28 | 166.67 |
| 2002-11-27 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 170 |
| 2002-11-26 | 50,001 | 53,001 | 50,001 | 50,001 | 6 | 166.67 |
| 2002-11-25 | 50,001 | 50,001 | 49,401 | 49,401 | 18 | 164.67 |
| 2002-11-22 | 52,101 | 54,999 | 52,101 | 54,900 | 18 | 183 |
| 2002-11-21 | 48,399 | 50,001 | 48,000 | 50,001 | 13 | 166.67 |
| 2002-11-20 | 39,999 | 45,999 | 39,999 | 45,999 | 37 | 153.33 |
| 2002-11-19 | 46,851 | 46,851 | 44,001 | 44,001 | 51 | 146.67 |
| 2002-11-18 | 52,299 | 52,299 | 47,301 | 47,301 | 17 | 157.67 |
| 2002-11-15 | 56,499 | 56,499 | 52,299 | 52,299 | 24 | 174.33 |
| 2002-11-14 | 57,900 | 57,999 | 57,300 | 57,300 | 7 | 191 |
| 2002-11-13 | 57,999 | 57,999 | 57,900 | 57,999 | 8 | 193.33 |
| 2002-11-12 | 56,001 | 58,401 | 56,001 | 58,401 | 5 | 194.67 |
| 2002-11-11 | 56,901 | 57,000 | 56,499 | 57,000 | 6 | 190 |
| 2002-11-08 | 57,501 | 57,501 | 55,500 | 55,500 | 45 | 185 |
| 2002-11-07 | 59,001 | 59,499 | 57,300 | 59,499 | 19 | 198.33 |
| 2002-11-06 | 59,001 | 59,901 | 58,200 | 59,901 | 11 | 199.67 |
| 2002-11-05 | 60,000 | 60,000 | 59,001 | 59,001 | 19 | 196.67 |
| 2002-11-01 | 63,900 | 63,900 | 60,099 | 61,500 | 28 | 205 |
| 2002-10-31 | 64,899 | 65,001 | 63,999 | 63,999 | 23 | 213.33 |
| 2002-10-30 | 65,001 | 65,001 | 64,101 | 65,001 | 16 | 216.67 |
| 2002-10-29 | 66,000 | 66,000 | 65,001 | 65,001 | 12 | 216.67 |
| 2002-10-28 | 66,900 | 67,101 | 65,601 | 66,999 | 15 | 223.33 |
| 2002-10-25 | 66,501 | 67,401 | 66,201 | 67,401 | 21 | 224.67 |
| 2002-10-24 | 66,501 | 66,501 | 66,099 | 66,501 | 7 | 221.67 |
| 2002-10-23 | 68,001 | 68,601 | 67,599 | 67,599 | 10 | 225.33 |
| 2002-10-22 | 71,001 | 72,000 | 67,500 | 67,500 | 10 | 225 |
| 2002-10-21 | 66,501 | 69,999 | 66,501 | 69,999 | 24 | 233.33 |
| 2002-10-18 | 65,499 | 68,001 | 65,499 | 66,999 | 21 | 223.33 |
| 2002-10-17 | 65,499 | 68,001 | 65,499 | 66,999 | 7 | 223.33 |
| 2002-10-16 | 69,600 | 69,900 | 66,000 | 66,201 | 21 | 220.67 |
| 2002-10-15 | 66,300 | 67,500 | 66,300 | 67,500 | 10 | 225 |
| 2002-10-11 | 66,000 | 66,099 | 65,499 | 66,000 | 17 | 220 |
| 2002-10-10 | 65,301 | 65,499 | 65,199 | 65,499 | 7 | 218.33 |
| 2002-10-09 | 66,000 | 66,000 | 65,001 | 65,100 | 13 | 217 |
| 2002-10-08 | 65,001 | 65,499 | 64,500 | 64,899 | 51 | 216.33 |
| 2002-10-07 | 65,001 | 65,100 | 64,500 | 64,800 | 38 | 216 |
| 2002-10-04 | 68,001 | 69,000 | 66,501 | 68,001 | 14 | 226.67 |
| 2002-10-03 | 65,499 | 69,000 | 64,500 | 66,000 | 29 | 220 |
| 2002-10-02 | 69,999 | 69,999 | 66,000 | 66,000 | 22 | 220 |
| 2002-10-01 | 69,999 | 71,499 | 69,000 | 69,000 | 29 | 230 |
| 2002-09-30 | 74,001 | 74,001 | 69,999 | 69,999 | 11 | 233.33 |
| 2002-09-27 | 75,000 | 75,999 | 72,999 | 72,999 | 33 | 243.33 |
| 2002-09-26 | 77,001 | 77,001 | 75,000 | 75,000 | 43 | 250 |
| 2002-09-25 | 72,099 | 75,000 | 72,099 | 75,000 | 46 | 250 |
| 2002-09-24 | 71,601 | 74,001 | 71,601 | 72,999 | 59 | 243.33 |
| 2002-09-20 | 81,999 | 83,499 | 80,001 | 81,501 | 50 | 271.67 |
| 2002-09-19 | 78,900 | 87,999 | 76,101 | 81,000 | 246 | 270 |
| 2002-09-18 | 80,901 | 80,901 | 74,301 | 80,901 | 624 | 269.67 |
| 2002-09-17 | 68,901 | 70,899 | 68,901 | 70,899 | 22 | 236.33 |
| 2002-09-13 | 64,800 | 66,501 | 63,900 | 65,901 | 74 | 219.67 |
| 2002-09-12 | 65,001 | 65,001 | 63,000 | 63,801 | 92 | 212.67 |
| 2002-09-11 | 67,101 | 67,101 | 65,700 | 66,000 | 26 | 220 |
| 2002-09-10 | 69,999 | 69,999 | 68,001 | 68,001 | 8 | 226.67 |
| 2002-09-09 | 69,999 | 70,500 | 69,000 | 69,999 | 36 | 233.33 |
| 2002-09-06 | 69,999 | 69,999 | 69,000 | 69,000 | 12 | 230 |
| 2002-09-05 | 72,000 | 72,999 | 69,999 | 72,999 | 29 | 243.33 |
| 2002-09-04 | 74,001 | 74,001 | 69,999 | 69,999 | 39 | 233.33 |
| 2002-09-03 | 77,499 | 77,499 | 72,999 | 74,100 | 38 | 247 |
| 2002-09-02 | 77,499 | 79,899 | 77,001 | 78,000 | 20 | 260 |
| 2002-08-30 | 75,999 | 80,001 | 73,500 | 80,001 | 94 | 266.67 |
| 2002-08-29 | 88,899 | 88,899 | 81,999 | 81,999 | 52 | 273.33 |
| 2002-08-28 | 79,500 | 88,500 | 78,501 | 87,999 | 66 | 293.33 |
| 2002-08-27 | 80,100 | 80,100 | 78,000 | 78,501 | 74 | 261.67 |
| 2002-08-26 | 86,001 | 86,001 | 80,001 | 80,100 | 64 | 267 |
| 2002-08-23 | 93,000 | 93,000 | 87,000 | 87,099 | 116 | 290.33 |
| 2002-08-22 | 107,001 | 114,999 | 89,001 | 96,999 | 571 | 323.33 |
| 2002-08-16 | 75,099 | 75,099 | 74,001 | 75,000 | 9 | 250 |
| 2002-08-15 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 250 |
| 2002-08-14 | 69,600 | 73,101 | 69,501 | 73,101 | 70 | 243.67 |
| 2002-08-13 | 69,000 | 69,999 | 69,000 | 69,999 | 6 | 233.33 |
| 2002-08-12 | 72,999 | 72,999 | 69,201 | 69,501 | 22 | 231.67 |
| 2002-08-09 | 72,699 | 73,200 | 72,600 | 73,101 | 11 | 243.67 |
| 2002-08-08 | 72,501 | 72,999 | 72,501 | 72,501 | 18 | 241.67 |
| 2002-08-07 | 71,100 | 72,501 | 71,100 | 71,499 | 25 | 238.33 |
| 2002-08-06 | 77,001 | 77,001 | 71,001 | 71,001 | 34 | 236.67 |
| 2002-08-05 | 79,500 | 79,500 | 77,001 | 77,001 | 15 | 256.67 |
| 2002-08-02 | 78,999 | 78,999 | 77,001 | 77,199 | 34 | 257.33 |
| 2002-08-01 | 78,399 | 78,399 | 78,000 | 78,000 | 12 | 260 |
| 2002-07-31 | 78,501 | 80,001 | 78,501 | 78,699 | 16 | 262.33 |
| 2002-07-30 | 78,399 | 80,001 | 78,399 | 78,501 | 12 | 261.67 |
| 2002-07-29 | 77,499 | 79,500 | 76,500 | 78,399 | 25 | 261.33 |
| 2002-07-26 | 80,001 | 81,000 | 75,501 | 75,501 | 22 | 251.67 |
| 2002-07-25 | 81,999 | 83,799 | 80,001 | 80,001 | 28 | 266.67 |
| 2002-07-24 | 84,000 | 84,000 | 80,001 | 80,001 | 44 | 266.67 |
| 2002-07-23 | 84,999 | 84,999 | 79,101 | 84,000 | 79 | 280 |
| 2002-07-22 | 80,601 | 84,900 | 79,599 | 84,900 | 50 | 283 |
| 2002-07-19 | 80,499 | 87,000 | 80,499 | 85,800 | 107 | 286 |
| 2002-07-18 | 87,999 | 89,001 | 78,999 | 80,001 | 150 | 266.67 |
| 2002-07-17 | 98,499 | 98,499 | 87,999 | 89,001 | 139 | 296.67 |
| 2002-07-16 | 85,599 | 97,500 | 85,599 | 97,500 | 147 | 325 |
| 2002-07-15 | 93,999 | 96,999 | 86,799 | 87,201 | 153 | 290.67 |
| 2002-07-12 | 110,001 | 110,001 | 96,000 | 101,001 | 218 | 336.67 |
| 2002-07-11 | 125,001 | 129,000 | 108,000 | 114,000 | 431 | 380 |
| 2002-07-10 | 123,000 | 123,000 | 117,999 | 123,000 | 451 | 410 |
| 2002-07-05 | 74,400 | 83,001 | 74,001 | 83,001 | 99 | 276.67 |
| 2002-07-04 | 72,600 | 74,001 | 72,000 | 72,999 | 80 | 243.33 |
| 2002-07-03 | 69,999 | 72,000 | 69,699 | 72,000 | 64 | 240 |
| 2002-07-02 | 72,000 | 72,501 | 69,501 | 69,501 | 42 | 231.67 |
| 2002-07-01 | 69,999 | 71,001 | 69,501 | 71,001 | 58 | 236.67 |
| 2002-06-28 | 69,900 | 71,499 | 68,001 | 69,000 | 64 | 230 |
| 2002-06-27 | 74,901 | 75,000 | 68,901 | 68,901 | 194 | 229.67 |
| 2002-06-26 | 69,900 | 73,899 | 69,399 | 73,899 | 238 | 246.33 |
| 2002-06-25 | 64,401 | 68,901 | 64,401 | 68,901 | 179 | 229.67 |
| 2002-06-24 | 69,900 | 69,999 | 63,900 | 63,900 | 217 | 213 |
| 2002-06-21 | 75,000 | 75,000 | 73,899 | 73,899 | 41 | 246.33 |
| 2002-06-20 | 80,001 | 80,001 | 75,999 | 75,999 | 16 | 253.33 |
| 2002-06-19 | 79,500 | 81,000 | 79,200 | 80,001 | 118 | 266.67 |
| 2002-06-18 | 80,199 | 81,999 | 78,000 | 79,500 | 111 | 265 |
| 2002-06-17 | 94,899 | 94,899 | 84,999 | 84,999 | 136 | 283.33 |
| 2002-06-14 | 94,500 | 95,001 | 94,500 | 95,001 | 15 | 316.67 |
| 2002-06-13 | 95,001 | 96,000 | 93,999 | 94,500 | 31 | 315 |
| 2002-06-12 | 96,000 | 96,000 | 93,999 | 93,999 | 28 | 313.33 |
| 2002-06-11 | 99,999 | 99,999 | 93,999 | 96,000 | 35 | 320 |
| 2002-06-10 | 99,999 | 101,001 | 99,000 | 99,999 | 30 | 333.33 |
| 2002-06-07 | 105,000 | 105,000 | 102,999 | 104,001 | 6 | 346.67 |
| 2002-06-06 | 105,999 | 108,000 | 105,000 | 105,000 | 32 | 350 |
| 2002-06-05 | 102,999 | 105,000 | 102,999 | 105,000 | 16 | 350 |
| 2002-06-04 | 104,001 | 104,001 | 102,999 | 102,999 | 8 | 343.33 |
| 2002-06-03 | 104,001 | 105,000 | 104,001 | 105,000 | 15 | 350 |
| 2002-05-31 | 105,999 | 105,999 | 102,999 | 105,000 | 32 | 350 |
| 2002-05-30 | 108,000 | 108,999 | 104,001 | 107,001 | 15 | 356.67 |
| 2002-05-29 | 104,001 | 108,000 | 102,999 | 108,000 | 29 | 360 |
| 2002-05-28 | 105,000 | 110,001 | 102,000 | 104,001 | 60 | 346.67 |
| 2002-05-27 | 114,999 | 114,999 | 105,000 | 105,000 | 37 | 350 |
| 2002-05-24 | 110,001 | 116,001 | 110,001 | 114,999 | 29 | 383.33 |
| 2002-05-23 | 119,001 | 119,001 | 114,000 | 114,000 | 25 | 380 |
| 2002-05-22 | 122,001 | 123,000 | 120,000 | 120,000 | 48 | 400 |
| 2002-05-21 | 129,999 | 129,999 | 123,999 | 126,000 | 20 | 420 |
| 2002-05-20 | 120,999 | 129,000 | 120,999 | 128,001 | 56 | 426.67 |
| 2002-05-17 | 140,001 | 141,000 | 137,001 | 141,000 | 22 | 470 |
| 2002-05-16 | 141,999 | 144,000 | 140,001 | 141,999 | 13 | 473.33 |
| 2002-05-15 | 129,999 | 143,001 | 129,999 | 138,000 | 27 | 460 |
| 2002-05-14 | 132,000 | 132,000 | 129,000 | 131,001 | 23 | 436.67 |
| 2002-05-13 | 125,001 | 135,000 | 122,001 | 129,999 | 31 | 433.33 |
| 2002-05-10 | 132,000 | 132,000 | 129,999 | 129,999 | 17 | 433.33 |
| 2002-05-09 | 131,001 | 135,000 | 129,999 | 129,999 | 25 | 433.33 |
| 2002-05-08 | 129,999 | 129,999 | 129,999 | 129,999 | 1 | 433.33 |
| 2002-05-07 | 132,999 | 132,999 | 129,999 | 129,999 | 14 | 433.33 |
| 2002-05-02 | 132,000 | 135,000 | 132,000 | 134,001 | 18 | 446.67 |
| 2002-05-01 | 132,000 | 135,000 | 129,999 | 129,999 | 17 | 433.33 |
| 2002-04-30 | 135,999 | 135,999 | 131,001 | 132,000 | 5 | 440 |
| 2002-04-26 | 135,999 | 135,999 | 135,999 | 135,999 | 5 | 453.33 |
| 2002-04-25 | 138,999 | 140,001 | 138,000 | 140,001 | 5 | 466.67 |
| 2002-04-24 | 144,999 | 144,999 | 141,000 | 141,000 | 9 | 470 |
| 2002-04-23 | 147,999 | 150,000 | 144,999 | 144,999 | 21 | 483.33 |
| 2002-04-22 | 147,000 | 150,000 | 147,000 | 147,999 | 7 | 493.33 |
| 2002-04-19 | 150,000 | 150,000 | 144,999 | 147,000 | 10 | 490 |
| 2002-04-18 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 500 |
| 2002-04-17 | 156,999 | 156,999 | 150,000 | 150,000 | 6 | 500 |
| 2002-04-16 | 150,999 | 153,999 | 150,999 | 153,999 | 3 | 513.33 |
| 2002-04-15 | 150,000 | 150,999 | 150,000 | 150,999 | 2 | 503.33 |
| 2002-04-12 | 152,001 | 153,000 | 150,000 | 152,001 | 11 | 506.67 |
| 2002-04-11 | 155,001 | 155,001 | 155,001 | 155,001 | 1 | 516.67 |
| 2002-04-10 | 159,000 | 159,000 | 150,000 | 150,999 | 8 | 503.33 |
| 2002-04-09 | 159,999 | 159,999 | 159,000 | 159,000 | 4 | 530 |
| 2002-04-08 | 162,999 | 165,000 | 159,000 | 159,000 | 4 | 530 |
| 2002-04-05 | 152,001 | 159,999 | 152,001 | 159,999 | 7 | 533.33 |
| 2002-04-04 | 161,001 | 161,001 | 150,000 | 150,000 | 19 | 500 |
| 2002-04-03 | 159,999 | 162,999 | 159,999 | 159,999 | 11 | 533.33 |
| 2002-04-02 | 171,000 | 171,000 | 159,999 | 159,999 | 20 | 533.33 |
| 2002-04-01 | 162,000 | 165,000 | 159,999 | 165,000 | 8 | 550 |
| 2002-03-29 | 170,001 | 170,001 | 159,999 | 168,000 | 6 | 560 |
| 2002-03-28 | 170,001 | 171,999 | 170,001 | 171,000 | 6 | 570 |
| 2002-03-27 | 170,001 | 170,001 | 165,000 | 170,001 | 13 | 566.67 |
| 2002-03-26 | 180,000 | 180,000 | 170,001 | 170,001 | 17 | 566.67 |
| 2002-03-25 | 345,000 | 345,000 | 337,002 | 337,002 | 20 | 561.67 |
| 2002-03-22 | 343,002 | 346,002 | 343,002 | 343,002 | 30 | 571.67 |
| 2002-03-20 | 343,998 | 345,000 | 334,998 | 345,000 | 17 | 575 |
| 2002-03-19 | 340,002 | 345,000 | 325,002 | 345,000 | 31 | 575 |
| 2002-03-18 | 364,998 | 364,998 | 349,002 | 349,998 | 20 | 583.33 |
| 2002-03-15 | 370,002 | 370,002 | 357,000 | 364,998 | 6 | 608.33 |
| 2002-03-14 | 370,002 | 370,002 | 363,000 | 364,998 | 8 | 608.33 |
| 2002-03-13 | 366,000 | 372,000 | 366,000 | 370,002 | 19 | 616.67 |
| 2002-03-12 | 379,998 | 379,998 | 364,998 | 366,000 | 10 | 610 |
| 2002-03-11 | 364,998 | 396,000 | 364,998 | 379,998 | 17 | 633.33 |
| 2002-03-08 | 331,998 | 364,998 | 330,000 | 364,998 | 25 | 608.33 |
| 2002-03-07 | 328,002 | 330,000 | 327,000 | 330,000 | 9 | 550 |
| 2002-03-06 | 325,002 | 328,002 | 319,998 | 325,002 | 9 | 541.67 |
| 2002-03-05 | 304,998 | 315,000 | 304,998 | 315,000 | 7 | 525 |
| 2002-03-04 | 310,002 | 322,998 | 304,998 | 304,998 | 9 | 508.33 |
| 2002-03-01 | 315,000 | 315,000 | 310,002 | 310,002 | 13 | 516.67 |
| 2002-02-28 | 319,998 | 319,998 | 318,000 | 318,000 | 4 | 530 |
| 2002-02-27 | 319,002 | 319,998 | 316,002 | 319,998 | 8 | 533.33 |
| 2002-02-26 | 321,000 | 321,000 | 313,002 | 319,998 | 6 | 533.33 |
| 2002-02-25 | 319,002 | 328,998 | 310,998 | 310,998 | 8 | 518.33 |
| 2002-02-22 | 319,002 | 319,002 | 307,998 | 310,002 | 12 | 516.67 |
| 2002-02-21 | 327,000 | 327,000 | 325,998 | 325,998 | 7 | 543.33 |
| 2002-02-20 | 304,002 | 325,002 | 300,000 | 325,002 | 23 | 541.67 |
| 2002-02-19 | 327,000 | 330,000 | 304,998 | 313,998 | 31 | 523.33 |
| 2002-02-18 | 370,998 | 370,998 | 325,002 | 334,998 | 53 | 558.33 |
| 2002-02-15 | 375,000 | 375,000 | 370,002 | 370,998 | 6 | 618.33 |
| 2002-02-14 | 379,998 | 384,000 | 376,002 | 384,000 | 6 | 640 |
| 2002-02-13 | 376,002 | 394,002 | 376,002 | 385,002 | 12 | 641.67 |
| 2002-02-12 | 376,002 | 379,998 | 375,000 | 375,000 | 13 | 625 |
| 2002-02-08 | 400,002 | 400,002 | 370,002 | 372,000 | 32 | 620 |
| 2002-02-07 | 379,998 | 393,000 | 379,998 | 393,000 | 29 | 655 |
| 2002-02-06 | 439,998 | 439,998 | 379,998 | 390,000 | 133 | 650 |
| 2002-02-05 | 355,002 | 390,000 | 355,002 | 390,000 | 189 | 650 |
| 2002-02-04 | 345,000 | 345,000 | 340,002 | 340,002 | 25 | 566.67 |
| 2002-02-01 | 378,000 | 385,002 | 375,000 | 379,998 | 29 | 633.33 |
| 2002-01-31 | 355,998 | 384,000 | 340,002 | 379,998 | 50 | 633.33 |
| 2002-01-30 | 391,998 | 432,000 | 361,002 | 370,998 | 151 | 618.33 |
| 2002-01-29 | 361,998 | 382,002 | 360,000 | 382,002 | 71 | 636.67 |
| 2002-01-28 | 330,000 | 336,000 | 330,000 | 331,998 | 30 | 553.33 |
| 2002-01-25 | 342,000 | 342,000 | 325,002 | 325,002 | 20 | 541.67 |
| 2002-01-24 | 334,998 | 334,998 | 319,998 | 319,998 | 4 | 533.33 |
| 2002-01-23 | 370,002 | 370,002 | 334,998 | 334,998 | 18 | 558.33 |
| 2002-01-22 | 349,998 | 367,998 | 340,002 | 364,998 | 65 | 608.33 |
| 2002-01-21 | 340,002 | 360,000 | 337,002 | 345,000 | 105 | 575 |
| 2002-01-18 | 337,998 | 348,000 | 334,998 | 334,998 | 46 | 558.33 |
| 2002-01-17 | 316,002 | 334,998 | 316,002 | 334,998 | 22 | 558.33 |
| 2002-01-16 | 334,998 | 334,998 | 318,000 | 318,000 | 12 | 530 |
| 2002-01-15 | 346,998 | 349,998 | 334,998 | 339,000 | 15 | 565 |
| 2002-01-11 | 336,000 | 360,000 | 336,000 | 337,002 | 29 | 561.67 |
| 2002-01-10 | 355,002 | 360,000 | 340,002 | 340,002 | 19 | 566.67 |
| 2002-01-09 | 360,000 | 360,000 | 349,998 | 349,998 | 11 | 583.33 |
| 2002-01-08 | 355,002 | 361,002 | 349,998 | 355,998 | 11 | 593.33 |
| 2002-01-07 | 319,998 | 355,002 | 319,998 | 355,002 | 21 | 591.67 |
| 2002-01-04 | 310,002 | 310,002 | 310,002 | 310,002 | 7 | 516.67 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
