4832 JFEシステムズ(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 | 129,000 | 129,000 | 128,000 | 128,000 | 16 | 320 |
| 2002-12-27 | 130,000 | 130,000 | 126,000 | 126,000 | 23 | 315 |
| 2002-12-26 | 131,000 | 131,000 | 128,000 | 129,000 | 8 | 322.50 |
| 2002-12-25 | 127,000 | 130,000 | 125,000 | 130,000 | 44 | 325 |
| 2002-12-24 | 127,000 | 134,000 | 127,000 | 128,000 | 37 | 320 |
| 2002-12-20 | 135,000 | 136,000 | 133,000 | 136,000 | 72 | 340 |
| 2002-12-19 | 126,000 | 131,000 | 126,000 | 131,000 | 32 | 327.50 |
| 2002-12-18 | 126,000 | 128,000 | 125,000 | 126,000 | 36 | 315 |
| 2002-12-17 | 126,000 | 131,000 | 126,000 | 128,000 | 42 | 320 |
| 2002-12-16 | 130,000 | 132,000 | 122,000 | 125,000 | 38 | 312.50 |
| 2002-12-13 | 135,000 | 135,000 | 133,000 | 134,000 | 20 | 335 |
| 2002-12-12 | 135,000 | 137,000 | 134,000 | 135,000 | 51 | 337.50 |
| 2002-12-11 | 136,000 | 137,000 | 136,000 | 137,000 | 13 | 342.50 |
| 2002-12-10 | 137,000 | 138,000 | 135,000 | 138,000 | 22 | 345 |
| 2002-12-09 | 138,000 | 140,000 | 138,000 | 140,000 | 10 | 350 |
| 2002-12-06 | 150,000 | 150,000 | 140,000 | 141,000 | 191 | 352.50 |
| 2002-12-05 | 137,000 | 146,000 | 133,000 | 144,000 | 108 | 360 |
| 2002-12-04 | 139,000 | 139,000 | 137,000 | 137,000 | 97 | 342.50 |
| 2002-12-03 | 147,000 | 148,000 | 142,000 | 143,000 | 61 | 357.50 |
| 2002-12-02 | 150,000 | 150,000 | 145,000 | 146,000 | 138 | 365 |
| 2002-11-29 | 137,000 | 143,000 | 136,000 | 140,000 | 169 | 350 |
| 2002-11-28 | 135,000 | 140,000 | 135,000 | 136,000 | 150 | 340 |
| 2002-11-27 | 136,000 | 138,000 | 134,000 | 135,000 | 72 | 337.50 |
| 2002-11-26 | 139,000 | 139,000 | 136,000 | 136,000 | 88 | 340 |
| 2002-11-25 | 139,000 | 143,000 | 139,000 | 140,000 | 14 | 350 |
| 2002-11-22 | 141,000 | 144,000 | 138,000 | 139,000 | 61 | 347.50 |
| 2002-11-21 | 140,000 | 142,000 | 138,000 | 142,000 | 35 | 355 |
| 2002-11-20 | 139,000 | 142,000 | 139,000 | 142,000 | 133 | 355 |
| 2002-11-19 | 146,000 | 152,000 | 146,000 | 149,000 | 118 | 372.50 |
| 2002-11-18 | 145,000 | 147,000 | 145,000 | 146,000 | 34 | 365 |
| 2002-11-15 | 142,000 | 144,000 | 136,000 | 144,000 | 25 | 360 |
| 2002-11-14 | 145,000 | 145,000 | 139,000 | 141,000 | 8 | 352.50 |
| 2002-11-13 | 147,000 | 148,000 | 141,000 | 147,000 | 26 | 367.50 |
| 2002-11-12 | 143,000 | 145,000 | 140,000 | 143,000 | 24 | 357.50 |
| 2002-11-11 | 153,000 | 153,000 | 145,000 | 145,000 | 15 | 362.50 |
| 2002-11-08 | 154,000 | 154,000 | 152,000 | 152,000 | 10 | 380 |
| 2002-11-07 | 156,000 | 158,000 | 153,000 | 153,000 | 36 | 382.50 |
| 2002-11-06 | 157,000 | 160,000 | 155,000 | 156,000 | 22 | 390 |
| 2002-11-05 | 155,000 | 157,000 | 153,000 | 157,000 | 53 | 392.50 |
| 2002-11-01 | 155,000 | 157,000 | 154,000 | 155,000 | 27 | 387.50 |
| 2002-10-31 | 159,000 | 159,000 | 156,000 | 157,000 | 30 | 392.50 |
| 2002-10-30 | 161,000 | 161,000 | 157,000 | 158,000 | 14 | 395 |
| 2002-10-29 | 155,000 | 160,000 | 155,000 | 160,000 | 16 | 400 |
| 2002-10-28 | 155,000 | 159,000 | 153,000 | 159,000 | 18 | 397.50 |
| 2002-10-25 | 157,000 | 164,000 | 152,000 | 157,000 | 78 | 392.50 |
| 2002-10-24 | 156,000 | 157,000 | 154,000 | 157,000 | 17 | 392.50 |
| 2002-10-23 | 160,000 | 163,000 | 154,000 | 160,000 | 64 | 400 |
| 2002-10-22 | 171,000 | 173,000 | 164,000 | 165,000 | 105 | 412.50 |
| 2002-10-21 | 168,000 | 169,000 | 157,000 | 165,000 | 202 | 412.50 |
| 2002-10-18 | 166,000 | 169,000 | 155,000 | 169,000 | 744 | 422.50 |
| 2002-10-17 | 143,000 | 149,000 | 143,000 | 149,000 | 217 | 372.50 |
| 2002-10-16 | 131,000 | 134,000 | 129,000 | 129,000 | 98 | 322.50 |
| 2002-10-15 | 126,000 | 126,000 | 122,000 | 125,000 | 96 | 312.50 |
| 2002-10-11 | 125,000 | 125,000 | 122,000 | 122,000 | 67 | 305 |
| 2002-10-10 | 129,000 | 129,000 | 122,000 | 123,000 | 51 | 307.50 |
| 2002-10-09 | 124,000 | 127,000 | 121,000 | 127,000 | 61 | 317.50 |
| 2002-10-08 | 125,000 | 125,000 | 123,000 | 125,000 | 52 | 312.50 |
| 2002-10-07 | 136,000 | 136,000 | 122,000 | 125,000 | 62 | 312.50 |
| 2002-10-04 | 138,000 | 138,000 | 133,000 | 137,000 | 45 | 342.50 |
| 2002-10-03 | 144,000 | 145,000 | 137,000 | 137,000 | 91 | 342.50 |
| 2002-10-02 | 153,000 | 153,000 | 148,000 | 148,000 | 15 | 370 |
| 2002-10-01 | 151,000 | 152,000 | 149,000 | 152,000 | 27 | 380 |
| 2002-09-30 | 151,000 | 155,000 | 151,000 | 152,000 | 31 | 380 |
| 2002-09-27 | 152,000 | 156,000 | 152,000 | 153,000 | 45 | 382.50 |
| 2002-09-26 | 157,000 | 158,000 | 151,000 | 151,000 | 64 | 377.50 |
| 2002-09-25 | 157,000 | 157,000 | 155,000 | 157,000 | 29 | 392.50 |
| 2002-09-24 | 161,000 | 161,000 | 157,000 | 157,000 | 42 | 392.50 |
| 2002-09-20 | 168,000 | 168,000 | 158,000 | 165,000 | 84 | 412.50 |
| 2002-09-19 | 154,000 | 165,000 | 154,000 | 165,000 | 56 | 412.50 |
| 2002-09-18 | 156,000 | 157,000 | 154,000 | 154,000 | 36 | 385 |
| 2002-09-17 | 153,000 | 157,000 | 153,000 | 156,000 | 50 | 390 |
| 2002-09-13 | 158,000 | 159,000 | 156,000 | 156,000 | 37 | 390 |
| 2002-09-12 | 161,000 | 161,000 | 158,000 | 158,000 | 34 | 395 |
| 2002-09-11 | 165,000 | 166,000 | 160,000 | 160,000 | 72 | 400 |
| 2002-09-10 | 158,000 | 163,000 | 154,000 | 158,000 | 42 | 395 |
| 2002-09-09 | 155,000 | 159,000 | 151,000 | 157,000 | 79 | 392.50 |
| 2002-09-06 | 162,000 | 162,000 | 153,000 | 158,000 | 204 | 395 |
| 2002-09-05 | 162,000 | 168,000 | 162,000 | 168,000 | 46 | 420 |
| 2002-09-04 | 168,000 | 173,000 | 166,000 | 168,000 | 41 | 420 |
| 2002-09-03 | 183,000 | 183,000 | 171,000 | 171,000 | 33 | 427.50 |
| 2002-09-02 | 190,000 | 190,000 | 182,000 | 182,000 | 15 | 455 |
| 2002-08-30 | 184,000 | 190,000 | 184,000 | 190,000 | 37 | 475 |
| 2002-08-29 | 187,000 | 187,000 | 184,000 | 185,000 | 22 | 462.50 |
| 2002-08-28 | 188,000 | 188,000 | 187,000 | 187,000 | 9 | 467.50 |
| 2002-08-27 | 188,000 | 189,000 | 187,000 | 189,000 | 20 | 472.50 |
| 2002-08-26 | 187,000 | 189,000 | 185,000 | 188,000 | 23 | 470 |
| 2002-08-23 | 189,000 | 193,000 | 189,000 | 189,000 | 28 | 472.50 |
| 2002-08-22 | 187,000 | 189,000 | 185,000 | 189,000 | 14 | 472.50 |
| 2002-08-21 | 193,000 | 193,000 | 185,000 | 190,000 | 28 | 475 |
| 2002-08-20 | 201,000 | 201,000 | 201,000 | 201,000 | 43 | 502.50 |
| 2002-08-19 | 193,000 | 195,000 | 191,000 | 191,000 | 20 | 477.50 |
| 2002-08-16 | 193,000 | 193,000 | 183,000 | 193,000 | 48 | 482.50 |
| 2002-08-15 | 192,000 | 192,000 | 192,000 | 192,000 | 5 | 480 |
| 2002-08-14 | 191,000 | 191,000 | 191,000 | 191,000 | 17 | 477.50 |
| 2002-08-13 | 194,000 | 194,000 | 191,000 | 191,000 | 10 | 477.50 |
| 2002-08-12 | 191,000 | 195,000 | 191,000 | 191,000 | 24 | 477.50 |
| 2002-08-09 | 190,000 | 191,000 | 190,000 | 191,000 | 21 | 477.50 |
| 2002-08-08 | 187,000 | 190,000 | 187,000 | 188,000 | 46 | 470 |
| 2002-08-07 | 188,000 | 190,000 | 187,000 | 187,000 | 27 | 467.50 |
| 2002-08-06 | 191,000 | 194,000 | 185,000 | 186,000 | 69 | 465 |
| 2002-08-05 | 195,000 | 198,000 | 195,000 | 195,000 | 29 | 487.50 |
| 2002-08-02 | 201,000 | 202,000 | 201,000 | 202,000 | 11 | 505 |
| 2002-08-01 | 205,000 | 208,000 | 200,000 | 205,000 | 58 | 512.50 |
| 2002-07-31 | 206,000 | 206,000 | 202,000 | 205,000 | 10 | 512.50 |
| 2002-07-30 | 202,000 | 207,000 | 201,000 | 207,000 | 20 | 517.50 |
| 2002-07-29 | 202,000 | 202,000 | 199,000 | 200,000 | 27 | 500 |
| 2002-07-26 | 207,000 | 208,000 | 202,000 | 204,000 | 61 | 510 |
| 2002-07-25 | 209,000 | 210,000 | 205,000 | 210,000 | 17 | 525 |
| 2002-07-24 | 211,000 | 211,000 | 206,000 | 211,000 | 14 | 527.50 |
| 2002-07-23 | 215,000 | 215,000 | 214,000 | 215,000 | 84 | 537.50 |
| 2002-07-22 | 206,000 | 210,000 | 206,000 | 207,000 | 28 | 517.50 |
| 2002-07-19 | 219,000 | 219,000 | 215,000 | 215,000 | 79 | 537.50 |
| 2002-07-18 | 215,000 | 217,000 | 211,000 | 217,000 | 64 | 542.50 |
| 2002-07-17 | 215,000 | 215,000 | 209,000 | 210,000 | 83 | 525 |
| 2002-07-16 | 215,000 | 215,000 | 213,000 | 214,000 | 49 | 535 |
| 2002-07-15 | 214,000 | 214,000 | 211,000 | 214,000 | 43 | 535 |
| 2002-07-12 | 214,000 | 215,000 | 213,000 | 215,000 | 77 | 537.50 |
| 2002-07-11 | 208,000 | 213,000 | 207,000 | 211,000 | 31 | 527.50 |
| 2002-07-10 | 215,000 | 215,000 | 211,000 | 212,000 | 22 | 530 |
| 2002-07-09 | 210,000 | 215,000 | 207,000 | 211,000 | 53 | 527.50 |
| 2002-07-08 | 217,000 | 217,000 | 213,000 | 213,000 | 37 | 532.50 |
| 2002-07-05 | 216,000 | 216,000 | 212,000 | 214,000 | 44 | 535 |
| 2002-07-04 | 220,000 | 220,000 | 214,000 | 217,000 | 30 | 542.50 |
| 2002-07-03 | 214,000 | 220,000 | 212,000 | 220,000 | 42 | 550 |
| 2002-07-02 | 216,000 | 218,000 | 212,000 | 218,000 | 49 | 545 |
| 2002-07-01 | 210,000 | 220,000 | 210,000 | 215,000 | 14 | 537.50 |
| 2002-06-28 | 224,000 | 224,000 | 209,000 | 210,000 | 52 | 525 |
| 2002-06-27 | 207,000 | 209,000 | 207,000 | 208,000 | 21 | 520 |
| 2002-06-26 | 228,000 | 228,000 | 209,000 | 209,000 | 114 | 522.50 |
| 2002-06-25 | 206,000 | 213,000 | 205,000 | 213,000 | 42 | 532.50 |
| 2002-06-24 | 206,000 | 210,000 | 200,000 | 207,000 | 41 | 517.50 |
| 2002-06-21 | 206,000 | 207,000 | 205,000 | 207,000 | 9 | 517.50 |
| 2002-06-20 | 216,000 | 216,000 | 206,000 | 210,000 | 97 | 525 |
| 2002-06-19 | 216,000 | 216,000 | 212,000 | 215,000 | 30 | 537.50 |
| 2002-06-18 | 213,000 | 218,000 | 213,000 | 214,000 | 24 | 535 |
| 2002-06-17 | 220,000 | 220,000 | 210,000 | 213,000 | 40 | 532.50 |
| 2002-06-14 | 231,000 | 231,000 | 220,000 | 220,000 | 84 | 550 |
| 2002-06-13 | 225,000 | 231,000 | 225,000 | 231,000 | 101 | 577.50 |
| 2002-06-12 | 229,000 | 232,000 | 224,000 | 228,000 | 106 | 570 |
| 2002-06-11 | 224,000 | 230,000 | 224,000 | 230,000 | 59 | 575 |
| 2002-06-10 | 222,000 | 233,000 | 222,000 | 230,000 | 25 | 575 |
| 2002-06-07 | 232,000 | 234,000 | 230,000 | 234,000 | 69 | 585 |
| 2002-06-06 | 234,000 | 237,000 | 234,000 | 235,000 | 47 | 587.50 |
| 2002-06-05 | 237,000 | 237,000 | 232,000 | 233,000 | 57 | 582.50 |
| 2002-06-04 | 233,000 | 238,000 | 233,000 | 235,000 | 89 | 587.50 |
| 2002-06-03 | 232,000 | 237,000 | 231,000 | 235,000 | 86 | 587.50 |
| 2002-05-31 | 238,000 | 238,000 | 232,000 | 235,000 | 101 | 587.50 |
| 2002-05-30 | 234,000 | 237,000 | 231,000 | 237,000 | 216 | 592.50 |
| 2002-05-29 | 230,000 | 231,000 | 230,000 | 230,000 | 67 | 575 |
| 2002-05-28 | 230,000 | 231,000 | 230,000 | 230,000 | 52 | 575 |
| 2002-05-27 | 230,000 | 232,000 | 221,000 | 231,000 | 69 | 577.50 |
| 2002-05-24 | 233,000 | 233,000 | 227,000 | 230,000 | 89 | 575 |
| 2002-05-23 | 233,000 | 233,000 | 229,000 | 232,000 | 164 | 580 |
| 2002-05-22 | 220,000 | 233,000 | 219,000 | 231,000 | 344 | 577.50 |
| 2002-05-21 | 219,000 | 221,000 | 216,000 | 217,000 | 67 | 542.50 |
| 2002-05-20 | 221,000 | 221,000 | 219,000 | 220,000 | 94 | 550 |
| 2002-05-17 | 221,000 | 222,000 | 218,000 | 221,000 | 68 | 552.50 |
| 2002-05-16 | 221,000 | 222,000 | 218,000 | 220,000 | 68 | 550 |
| 2002-05-15 | 227,000 | 227,000 | 218,000 | 220,000 | 100 | 550 |
| 2002-05-14 | 232,000 | 234,000 | 222,000 | 228,000 | 250 | 570 |
| 2002-05-13 | 227,000 | 233,000 | 227,000 | 230,000 | 246 | 575 |
| 2002-05-10 | 217,000 | 228,000 | 216,000 | 225,000 | 197 | 562.50 |
| 2002-05-09 | 220,000 | 220,000 | 214,000 | 216,000 | 61 | 540 |
| 2002-05-08 | 215,000 | 217,000 | 213,000 | 214,000 | 44 | 535 |
| 2002-05-07 | 219,000 | 219,000 | 215,000 | 215,000 | 67 | 537.50 |
| 2002-05-02 | 215,000 | 220,000 | 215,000 | 217,000 | 50 | 542.50 |
| 2002-05-01 | 219,000 | 219,000 | 212,000 | 215,000 | 58 | 537.50 |
| 2002-04-30 | 216,000 | 218,000 | 214,000 | 217,000 | 34 | 542.50 |
| 2002-04-26 | 216,000 | 219,000 | 214,000 | 216,000 | 52 | 540 |
| 2002-04-25 | 215,000 | 220,000 | 214,000 | 215,000 | 64 | 537.50 |
| 2002-04-24 | 221,000 | 221,000 | 214,000 | 215,000 | 74 | 537.50 |
| 2002-04-23 | 229,000 | 229,000 | 220,000 | 220,000 | 248 | 550 |
| 2002-04-22 | 215,000 | 228,000 | 214,000 | 227,000 | 239 | 567.50 |
| 2002-04-19 | 215,000 | 217,000 | 210,000 | 211,000 | 140 | 527.50 |
| 2002-04-18 | 203,000 | 208,000 | 203,000 | 208,000 | 87 | 520 |
| 2002-04-17 | 199,000 | 203,000 | 199,000 | 203,000 | 69 | 507.50 |
| 2002-04-16 | 197,000 | 198,000 | 195,000 | 197,000 | 51 | 492.50 |
| 2002-04-15 | 201,000 | 201,000 | 196,000 | 197,000 | 103 | 492.50 |
| 2002-04-12 | 206,000 | 206,000 | 198,000 | 200,000 | 189 | 500 |
| 2002-04-11 | 206,000 | 207,000 | 204,000 | 207,000 | 38 | 517.50 |
| 2002-04-10 | 206,000 | 209,000 | 205,000 | 207,000 | 59 | 517.50 |
| 2002-04-09 | 206,000 | 210,000 | 203,000 | 204,000 | 173 | 510 |
| 2002-04-08 | 210,000 | 210,000 | 204,000 | 206,000 | 95 | 515 |
| 2002-04-05 | 209,000 | 210,000 | 207,000 | 208,000 | 61 | 520 |
| 2002-04-04 | 211,000 | 211,000 | 207,000 | 208,000 | 70 | 520 |
| 2002-04-03 | 215,000 | 215,000 | 209,000 | 209,000 | 37 | 522.50 |
| 2002-04-02 | 215,000 | 215,000 | 203,000 | 212,000 | 84 | 530 |
| 2002-04-01 | 206,000 | 210,000 | 200,000 | 207,000 | 127 | 517.50 |
| 2002-03-29 | 218,000 | 218,000 | 206,000 | 206,000 | 78 | 515 |
| 2002-03-28 | 218,000 | 220,000 | 212,000 | 212,000 | 92 | 530 |
| 2002-03-27 | 212,000 | 220,000 | 211,000 | 215,000 | 70 | 537.50 |
| 2002-03-26 | 219,000 | 221,000 | 211,000 | 212,000 | 66 | 530 |
| 2002-03-25 | 226,000 | 228,000 | 224,000 | 225,000 | 114 | 562.50 |
| 2002-03-22 | 230,000 | 231,000 | 226,000 | 226,000 | 129 | 565 |
| 2002-03-20 | 231,000 | 231,000 | 225,000 | 229,000 | 150 | 572.50 |
| 2002-03-19 | 230,000 | 234,000 | 226,000 | 226,000 | 90 | 565 |
| 2002-03-18 | 234,000 | 239,000 | 228,000 | 230,000 | 84 | 575 |
| 2002-03-15 | 232,000 | 233,000 | 226,000 | 227,000 | 104 | 567.50 |
| 2002-03-14 | 233,000 | 234,000 | 228,000 | 230,000 | 84 | 575 |
| 2002-03-13 | 240,000 | 240,000 | 233,000 | 233,000 | 87 | 582.50 |
| 2002-03-12 | 248,000 | 248,000 | 237,000 | 241,000 | 230 | 602.50 |
| 2002-03-11 | 255,000 | 258,000 | 243,000 | 247,000 | 502 | 617.50 |
| 2002-03-08 | 238,000 | 249,000 | 238,000 | 246,000 | 642 | 615 |
| 2002-03-07 | 209,000 | 235,000 | 209,000 | 235,000 | 670 | 587.50 |
| 2002-03-06 | 208,000 | 211,000 | 204,000 | 208,000 | 243 | 520 |
| 2002-03-05 | 216,000 | 216,000 | 207,000 | 209,000 | 149 | 522.50 |
| 2002-03-04 | 205,000 | 220,000 | 205,000 | 212,000 | 290 | 530 |
| 2002-03-01 | 211,000 | 211,000 | 203,000 | 208,000 | 254 | 520 |
| 2002-02-28 | 215,000 | 218,000 | 210,000 | 211,000 | 120 | 527.50 |
| 2002-02-27 | 210,000 | 216,000 | 208,000 | 212,000 | 133 | 530 |
| 2002-02-26 | 228,000 | 228,000 | 220,000 | 222,000 | 190 | 555 |
| 2002-02-25 | 220,000 | 230,000 | 220,000 | 225,000 | 243 | 562.50 |
| 2002-02-22 | 198,000 | 217,000 | 198,000 | 208,000 | 479 | 520 |
| 2002-02-21 | 252,000 | 252,000 | 229,000 | 230,000 | 118 | 575 |
| 2002-02-20 | 255,000 | 255,000 | 237,000 | 248,000 | 77 | 620 |
| 2002-02-19 | 252,000 | 252,000 | 241,000 | 249,000 | 58 | 622.50 |
| 2002-02-18 | 250,000 | 259,000 | 250,000 | 251,000 | 26 | 627.50 |
| 2002-02-15 | 261,000 | 261,000 | 250,000 | 250,000 | 52 | 625 |
| 2002-02-14 | 266,000 | 266,000 | 260,000 | 261,000 | 18 | 652.50 |
| 2002-02-13 | 259,000 | 266,000 | 259,000 | 265,000 | 35 | 662.50 |
| 2002-02-12 | 270,000 | 270,000 | 260,000 | 260,000 | 21 | 650 |
| 2002-02-08 | 269,000 | 269,000 | 261,000 | 261,000 | 30 | 652.50 |
| 2002-02-07 | 270,000 | 270,000 | 264,000 | 266,000 | 15 | 665 |
| 2002-02-06 | 260,000 | 279,000 | 260,000 | 264,000 | 35 | 660 |
| 2002-02-05 | 260,000 | 260,000 | 250,000 | 255,000 | 30 | 637.50 |
| 2002-02-04 | 280,000 | 290,000 | 266,000 | 270,000 | 22 | 675 |
| 2002-02-01 | 301,000 | 301,000 | 300,000 | 300,000 | 29 | 750 |
| 2002-01-31 | 310,000 | 312,000 | 301,000 | 310,000 | 42 | 775 |
| 2002-01-30 | 310,000 | 315,000 | 300,000 | 310,000 | 44 | 775 |
| 2002-01-29 | 280,000 | 323,000 | 280,000 | 305,000 | 45 | 762.50 |
| 2002-01-28 | 290,000 | 295,000 | 280,000 | 284,000 | 35 | 710 |
| 2002-01-25 | 305,000 | 305,000 | 275,000 | 290,000 | 99 | 725 |
| 2002-01-24 | 338,000 | 338,000 | 300,000 | 306,000 | 47 | 765 |
| 2002-01-23 | 311,000 | 329,000 | 300,000 | 329,000 | 77 | 822.50 |
| 2002-01-22 | 329,000 | 329,000 | 320,000 | 321,000 | 45 | 802.50 |
| 2002-01-21 | 343,000 | 343,000 | 329,000 | 329,000 | 36 | 822.50 |
| 2002-01-18 | 371,000 | 371,000 | 337,000 | 343,000 | 41 | 857.50 |
| 2002-01-17 | 343,000 | 350,000 | 335,000 | 346,000 | 41 | 865 |
| 2002-01-16 | 370,000 | 370,000 | 355,000 | 358,000 | 46 | 895 |
| 2002-01-15 | 375,000 | 385,000 | 365,000 | 380,000 | 41 | 950 |
| 2002-01-11 | 400,000 | 400,000 | 371,000 | 385,000 | 53 | 962.50 |
| 2002-01-10 | 380,000 | 400,000 | 371,000 | 392,000 | 154 | 980 |
| 2002-01-09 | 385,000 | 410,000 | 362,000 | 383,000 | 299 | 957.50 |
| 2002-01-08 | 316,000 | 380,000 | 310,000 | 380,000 | 336 | 950 |
| 2002-01-07 | 330,000 | 355,000 | 316,000 | 330,000 | 238 | 825 |
| 2002-01-04 | 378,000 | 378,000 | 352,000 | 360,000 | 116 | 900 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株