4847 (株)インテリジェント ウェイブ 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 | 138,000 | 140,000 | 135,000 | 139,000 | 220 | 695 |
| 2002-12-27 | 142,000 | 142,000 | 134,000 | 137,000 | 286 | 685 |
| 2002-12-26 | 142,000 | 145,000 | 136,000 | 142,000 | 367 | 710 |
| 2002-12-25 | 140,000 | 142,000 | 132,000 | 140,000 | 726 | 700 |
| 2002-12-24 | 137,000 | 137,000 | 127,000 | 137,000 | 946 | 685 |
| 2002-12-20 | 141,000 | 142,000 | 135,000 | 137,000 | 1,270 | 685 |
| 2002-12-19 | 161,000 | 164,000 | 149,000 | 150,000 | 567 | 750 |
| 2002-12-18 | 173,000 | 173,000 | 161,000 | 165,000 | 746 | 825 |
| 2002-12-17 | 175,000 | 176,000 | 173,000 | 173,000 | 431 | 865 |
| 2002-12-16 | 180,000 | 181,000 | 174,000 | 175,000 | 836 | 875 |
| 2002-12-13 | 174,000 | 176,000 | 172,000 | 175,000 | 1,169 | 875 |
| 2002-12-12 | 175,000 | 177,000 | 170,000 | 175,000 | 279 | 875 |
| 2002-12-11 | 169,000 | 175,000 | 169,000 | 175,000 | 448 | 875 |
| 2002-12-10 | 168,000 | 168,000 | 164,000 | 165,000 | 442 | 825 |
| 2002-12-09 | 174,000 | 174,000 | 169,000 | 170,000 | 230 | 850 |
| 2002-12-06 | 176,000 | 178,000 | 171,000 | 175,000 | 242 | 875 |
| 2002-12-05 | 180,000 | 185,000 | 177,000 | 180,000 | 218 | 900 |
| 2002-12-04 | 183,000 | 185,000 | 179,000 | 185,000 | 207 | 925 |
| 2002-12-03 | 185,000 | 191,000 | 182,000 | 185,000 | 477 | 925 |
| 2002-12-02 | 185,000 | 188,000 | 180,000 | 187,000 | 254 | 935 |
| 2002-11-29 | 185,000 | 187,000 | 177,000 | 185,000 | 624 | 925 |
| 2002-11-28 | 175,000 | 184,000 | 170,000 | 182,000 | 680 | 910 |
| 2002-11-27 | 180,000 | 180,000 | 174,000 | 175,000 | 381 | 875 |
| 2002-11-26 | 182,000 | 182,000 | 179,000 | 180,000 | 176 | 900 |
| 2002-11-25 | 180,000 | 184,000 | 180,000 | 180,000 | 311 | 900 |
| 2002-11-22 | 182,000 | 186,000 | 179,000 | 180,000 | 218 | 900 |
| 2002-11-21 | 182,000 | 182,000 | 177,000 | 179,000 | 83 | 895 |
| 2002-11-20 | 171,000 | 180,000 | 171,000 | 177,000 | 318 | 885 |
| 2002-11-19 | 177,000 | 177,000 | 167,000 | 170,000 | 198 | 850 |
| 2002-11-18 | 185,000 | 185,000 | 171,000 | 178,000 | 294 | 890 |
| 2002-11-15 | 190,000 | 192,000 | 184,000 | 184,000 | 361 | 920 |
| 2002-11-14 | 195,000 | 196,000 | 185,000 | 187,000 | 146 | 935 |
| 2002-11-13 | 192,000 | 196,000 | 190,000 | 195,000 | 225 | 975 |
| 2002-11-12 | 191,000 | 195,000 | 191,000 | 191,000 | 204 | 955 |
| 2002-11-11 | 198,000 | 199,000 | 194,000 | 195,000 | 375 | 975 |
| 2002-11-08 | 204,000 | 205,000 | 195,000 | 200,000 | 318 | 1,000 |
| 2002-11-07 | 208,000 | 208,000 | 198,000 | 204,000 | 567 | 1,020 |
| 2002-11-06 | 212,000 | 212,000 | 206,000 | 208,000 | 693 | 1,040 |
| 2002-11-05 | 212,000 | 213,000 | 206,000 | 210,000 | 519 | 1,050 |
| 2002-11-01 | 213,000 | 213,000 | 208,000 | 210,000 | 631 | 1,050 |
| 2002-10-31 | 206,000 | 215,000 | 202,000 | 213,000 | 356 | 1,065 |
| 2002-10-30 | 196,000 | 208,000 | 194,000 | 206,000 | 529 | 1,030 |
| 2002-10-29 | 206,000 | 207,000 | 192,000 | 204,000 | 1,129 | 1,020 |
| 2002-10-28 | 190,000 | 216,000 | 190,000 | 212,000 | 828 | 1,060 |
| 2002-10-25 | 166,000 | 196,000 | 165,000 | 196,000 | 2,138 | 980 |
| 2002-10-24 | 182,000 | 182,000 | 182,000 | 182,000 | 320 | 910 |
| 2002-10-23 | 200,000 | 204,000 | 196,000 | 202,000 | 207 | 1,010 |
| 2002-10-22 | 214,000 | 214,000 | 195,000 | 205,000 | 382 | 1,025 |
| 2002-10-21 | 223,000 | 223,000 | 212,000 | 215,000 | 295 | 1,075 |
| 2002-10-18 | 225,000 | 230,000 | 222,000 | 224,000 | 287 | 1,120 |
| 2002-10-17 | 214,000 | 232,000 | 213,000 | 229,000 | 619 | 1,145 |
| 2002-10-16 | 215,000 | 226,000 | 213,000 | 219,000 | 600 | 1,095 |
| 2002-10-15 | 205,000 | 209,000 | 201,000 | 208,000 | 131 | 1,040 |
| 2002-10-11 | 194,000 | 200,000 | 194,000 | 198,000 | 128 | 990 |
| 2002-10-10 | 194,000 | 194,000 | 185,000 | 191,000 | 225 | 955 |
| 2002-10-09 | 194,000 | 199,000 | 193,000 | 197,000 | 130 | 985 |
| 2002-10-08 | 190,000 | 194,000 | 188,000 | 194,000 | 460 | 970 |
| 2002-10-07 | 200,000 | 200,000 | 184,000 | 192,000 | 377 | 960 |
| 2002-10-04 | 203,000 | 206,000 | 200,000 | 204,000 | 340 | 1,020 |
| 2002-10-03 | 210,000 | 213,000 | 200,000 | 208,000 | 309 | 1,040 |
| 2002-10-02 | 217,000 | 223,000 | 217,000 | 217,000 | 296 | 1,085 |
| 2002-10-01 | 230,000 | 230,000 | 218,000 | 219,000 | 533 | 1,095 |
| 2002-09-30 | 239,000 | 244,000 | 233,000 | 236,000 | 295 | 1,180 |
| 2002-09-27 | 227,000 | 243,000 | 222,000 | 237,000 | 510 | 1,185 |
| 2002-09-26 | 215,000 | 229,000 | 215,000 | 225,000 | 217 | 1,125 |
| 2002-09-25 | 214,000 | 217,000 | 213,000 | 215,000 | 186 | 1,075 |
| 2002-09-24 | 206,000 | 211,000 | 204,000 | 210,000 | 247 | 1,050 |
| 2002-09-20 | 216,000 | 216,000 | 209,000 | 209,000 | 359 | 1,045 |
| 2002-09-19 | 213,000 | 216,000 | 211,000 | 216,000 | 340 | 1,080 |
| 2002-09-18 | 215,000 | 216,000 | 210,000 | 216,000 | 169 | 1,080 |
| 2002-09-17 | 217,000 | 218,000 | 213,000 | 215,000 | 232 | 1,075 |
| 2002-09-13 | 219,000 | 219,000 | 215,000 | 217,000 | 134 | 1,085 |
| 2002-09-12 | 228,000 | 230,000 | 218,000 | 221,000 | 755 | 1,105 |
| 2002-09-11 | 218,000 | 226,000 | 218,000 | 224,000 | 804 | 1,120 |
| 2002-09-10 | 205,000 | 215,000 | 204,000 | 214,000 | 717 | 1,070 |
| 2002-09-09 | 209,000 | 209,000 | 201,000 | 204,000 | 278 | 1,020 |
| 2002-09-06 | 201,000 | 206,000 | 195,000 | 205,000 | 468 | 1,025 |
| 2002-09-05 | 207,000 | 209,000 | 200,000 | 202,000 | 321 | 1,010 |
| 2002-09-04 | 208,000 | 210,000 | 202,000 | 203,000 | 454 | 1,015 |
| 2002-09-03 | 227,000 | 227,000 | 218,000 | 220,000 | 488 | 1,100 |
| 2002-09-02 | 235,000 | 236,000 | 227,000 | 229,000 | 371 | 1,145 |
| 2002-08-30 | 243,000 | 243,000 | 238,000 | 238,000 | 301 | 1,190 |
| 2002-08-29 | 245,000 | 246,000 | 241,000 | 241,000 | 311 | 1,205 |
| 2002-08-28 | 246,000 | 250,000 | 243,000 | 245,000 | 331 | 1,225 |
| 2002-08-27 | 242,000 | 250,000 | 241,000 | 244,000 | 528 | 1,220 |
| 2002-08-26 | 244,000 | 244,000 | 240,000 | 242,000 | 562 | 1,210 |
| 2002-08-23 | 250,000 | 252,000 | 244,000 | 246,000 | 526 | 1,230 |
| 2002-08-22 | 258,000 | 258,000 | 246,000 | 254,000 | 411 | 1,270 |
| 2002-08-21 | 258,000 | 260,000 | 253,000 | 259,000 | 341 | 1,295 |
| 2002-08-20 | 259,000 | 264,000 | 257,000 | 257,000 | 207 | 1,285 |
| 2002-08-19 | 260,000 | 265,000 | 256,000 | 258,000 | 374 | 1,290 |
| 2002-08-16 | 260,000 | 263,000 | 253,000 | 259,000 | 452 | 1,295 |
| 2002-08-15 | 252,000 | 261,000 | 250,000 | 259,000 | 528 | 1,295 |
| 2002-08-14 | 250,000 | 251,000 | 245,000 | 249,000 | 447 | 1,245 |
| 2002-08-13 | 240,000 | 258,000 | 238,000 | 256,000 | 956 | 1,280 |
| 2002-08-12 | 248,000 | 249,000 | 240,000 | 243,000 | 283 | 1,215 |
| 2002-08-09 | 233,000 | 245,000 | 225,000 | 244,000 | 976 | 1,220 |
| 2002-08-08 | 249,000 | 249,000 | 233,000 | 233,000 | 1,466 | 1,165 |
| 2002-08-07 | 256,000 | 260,000 | 249,000 | 253,000 | 918 | 1,265 |
| 2002-08-06 | 266,000 | 269,000 | 256,000 | 256,000 | 643 | 1,280 |
| 2002-08-05 | 276,000 | 279,000 | 275,000 | 276,000 | 479 | 1,380 |
| 2002-08-02 | 275,000 | 280,000 | 275,000 | 277,000 | 542 | 1,385 |
| 2002-08-01 | 277,000 | 280,000 | 276,000 | 277,000 | 492 | 1,385 |
| 2002-07-31 | 277,000 | 284,000 | 275,000 | 278,000 | 556 | 1,390 |
| 2002-07-30 | 287,000 | 289,000 | 276,000 | 277,000 | 325 | 1,385 |
| 2002-07-29 | 284,000 | 284,000 | 280,000 | 283,000 | 114 | 1,415 |
| 2002-07-26 | 299,000 | 299,000 | 281,000 | 286,000 | 345 | 1,430 |
| 2002-07-25 | 296,000 | 305,000 | 295,000 | 295,000 | 421 | 1,475 |
| 2002-07-24 | 288,000 | 288,000 | 281,000 | 286,000 | 199 | 1,430 |
| 2002-07-23 | 299,000 | 302,000 | 286,000 | 290,000 | 718 | 1,450 |
| 2002-07-22 | 303,000 | 306,000 | 299,000 | 304,000 | 149 | 1,520 |
| 2002-07-19 | 319,000 | 322,000 | 313,000 | 316,000 | 232 | 1,580 |
| 2002-07-18 | 323,000 | 323,000 | 318,000 | 321,000 | 253 | 1,605 |
| 2002-07-17 | 325,000 | 325,000 | 321,000 | 323,000 | 538 | 1,615 |
| 2002-07-16 | 318,000 | 328,000 | 317,000 | 326,000 | 1,065 | 1,630 |
| 2002-07-15 | 311,000 | 317,000 | 310,000 | 315,000 | 478 | 1,575 |
| 2002-07-12 | 309,000 | 312,000 | 309,000 | 311,000 | 454 | 1,555 |
| 2002-07-11 | 310,000 | 312,000 | 307,000 | 311,000 | 355 | 1,555 |
| 2002-07-10 | 314,000 | 314,000 | 310,000 | 313,000 | 433 | 1,565 |
| 2002-07-09 | 313,000 | 315,000 | 312,000 | 315,000 | 412 | 1,575 |
| 2002-07-08 | 320,000 | 322,000 | 308,000 | 312,000 | 448 | 1,560 |
| 2002-07-05 | 312,000 | 316,000 | 309,000 | 316,000 | 526 | 1,580 |
| 2002-07-04 | 314,000 | 316,000 | 308,000 | 308,000 | 724 | 1,540 |
| 2002-07-03 | 304,000 | 316,000 | 300,000 | 310,000 | 603 | 1,550 |
| 2002-07-02 | 306,000 | 309,000 | 303,000 | 305,000 | 518 | 1,525 |
| 2002-07-01 | 310,000 | 318,000 | 305,000 | 312,000 | 770 | 1,560 |
| 2002-06-28 | 296,000 | 305,000 | 294,000 | 302,000 | 1,357 | 1,510 |
| 2002-06-27 | 290,000 | 294,000 | 289,000 | 290,000 | 437 | 1,450 |
| 2002-06-26 | 291,000 | 300,000 | 286,000 | 290,000 | 957 | 1,450 |
| 2002-06-25 | 286,000 | 295,000 | 285,000 | 292,000 | 363 | 1,460 |
| 2002-06-24 | 284,000 | 284,000 | 278,000 | 284,000 | 464 | 1,420 |
| 2002-06-21 | 284,000 | 290,000 | 280,000 | 286,000 | 607 | 1,430 |
| 2002-06-20 | 287,000 | 291,000 | 276,000 | 290,000 | 587 | 1,450 |
| 2002-06-19 | 306,000 | 310,000 | 285,000 | 291,000 | 749 | 1,455 |
| 2002-06-18 | 299,000 | 308,000 | 295,000 | 304,000 | 433 | 1,520 |
| 2002-06-17 | 308,000 | 308,000 | 290,000 | 293,000 | 1,123 | 1,465 |
| 2002-06-14 | 330,000 | 330,000 | 303,000 | 315,000 | 678 | 1,575 |
| 2002-06-13 | 332,000 | 337,000 | 328,000 | 332,000 | 295 | 1,660 |
| 2002-06-12 | 329,000 | 330,000 | 321,000 | 330,000 | 210 | 1,650 |
| 2002-06-11 | 329,000 | 333,000 | 326,000 | 330,000 | 608 | 1,650 |
| 2002-06-10 | 342,000 | 343,000 | 328,000 | 333,000 | 1,032 | 1,665 |
| 2002-06-07 | 347,000 | 349,000 | 342,000 | 349,000 | 390 | 1,745 |
| 2002-06-06 | 351,000 | 351,000 | 345,000 | 350,000 | 352 | 1,750 |
| 2002-06-05 | 351,000 | 351,000 | 345,000 | 351,000 | 342 | 1,755 |
| 2002-06-04 | 356,000 | 361,000 | 350,000 | 355,000 | 482 | 1,775 |
| 2002-06-03 | 365,000 | 365,000 | 358,000 | 359,000 | 352 | 1,795 |
| 2002-05-31 | 356,000 | 370,000 | 345,000 | 370,000 | 852 | 1,850 |
| 2002-05-30 | 355,000 | 365,000 | 355,000 | 359,000 | 226 | 1,795 |
| 2002-05-29 | 364,000 | 364,000 | 356,000 | 359,000 | 495 | 1,795 |
| 2002-05-28 | 370,000 | 371,000 | 366,000 | 369,000 | 474 | 1,845 |
| 2002-05-27 | 373,000 | 373,000 | 367,000 | 370,000 | 397 | 1,850 |
| 2002-05-24 | 378,000 | 380,000 | 367,000 | 374,000 | 947 | 1,870 |
| 2002-05-23 | 370,000 | 377,000 | 369,000 | 377,000 | 781 | 1,885 |
| 2002-05-22 | 368,000 | 370,000 | 359,000 | 367,000 | 456 | 1,835 |
| 2002-05-21 | 365,000 | 374,000 | 363,000 | 368,000 | 327 | 1,840 |
| 2002-05-20 | 380,000 | 386,000 | 367,000 | 370,000 | 599 | 1,850 |
| 2002-05-17 | 379,000 | 380,000 | 372,000 | 380,000 | 1,380 | 1,900 |
| 2002-05-16 | 355,000 | 373,000 | 355,000 | 370,000 | 1,569 | 1,850 |
| 2002-05-15 | 341,000 | 353,000 | 340,000 | 350,000 | 959 | 1,750 |
| 2002-05-14 | 340,000 | 344,000 | 336,000 | 340,000 | 1,091 | 1,700 |
| 2002-05-13 | 350,000 | 350,000 | 330,000 | 339,000 | 676 | 1,695 |
| 2002-05-10 | 350,000 | 352,000 | 348,000 | 350,000 | 447 | 1,750 |
| 2002-05-09 | 360,000 | 360,000 | 348,000 | 352,000 | 439 | 1,760 |
| 2002-05-08 | 350,000 | 363,000 | 348,000 | 356,000 | 896 | 1,780 |
| 2002-05-07 | 360,000 | 360,000 | 351,000 | 353,000 | 348 | 1,765 |
| 2002-05-02 | 368,000 | 368,000 | 355,000 | 361,000 | 742 | 1,805 |
| 2002-05-01 | 363,000 | 370,000 | 363,000 | 368,000 | 532 | 1,840 |
| 2002-04-30 | 368,000 | 373,000 | 363,000 | 363,000 | 206 | 1,815 |
| 2002-04-26 | 370,000 | 380,000 | 360,000 | 367,000 | 833 | 1,835 |
| 2002-04-25 | 378,000 | 385,000 | 371,000 | 373,000 | 773 | 1,865 |
| 2002-04-24 | 375,000 | 377,000 | 370,000 | 373,000 | 370 | 1,865 |
| 2002-04-23 | 378,000 | 380,000 | 371,000 | 375,000 | 597 | 1,875 |
| 2002-04-22 | 375,000 | 387,000 | 375,000 | 379,000 | 450 | 1,895 |
| 2002-04-19 | 383,000 | 384,000 | 370,000 | 374,000 | 549 | 1,870 |
| 2002-04-18 | 390,000 | 390,000 | 381,000 | 384,000 | 478 | 1,920 |
| 2002-04-17 | 400,000 | 405,000 | 386,000 | 393,000 | 526 | 1,965 |
| 2002-04-16 | 391,000 | 400,000 | 385,000 | 400,000 | 619 | 2,000 |
| 2002-04-15 | 400,000 | 409,000 | 392,000 | 395,000 | 506 | 1,975 |
| 2002-04-12 | 382,000 | 395,000 | 378,000 | 390,000 | 604 | 1,950 |
| 2002-04-11 | 398,000 | 401,000 | 390,000 | 392,000 | 252 | 1,960 |
| 2002-04-10 | 401,000 | 402,000 | 395,000 | 395,000 | 467 | 1,975 |
| 2002-04-09 | 407,000 | 414,000 | 400,000 | 402,000 | 454 | 2,010 |
| 2002-04-08 | 405,000 | 415,000 | 397,000 | 408,000 | 711 | 2,040 |
| 2002-04-05 | 406,000 | 413,000 | 404,000 | 406,000 | 678 | 2,030 |
| 2002-04-04 | 414,000 | 418,000 | 408,000 | 411,000 | 496 | 2,055 |
| 2002-04-03 | 411,000 | 432,000 | 401,000 | 418,000 | 1,898 | 2,090 |
| 2002-04-02 | 423,000 | 429,000 | 414,000 | 416,000 | 2,632 | 2,080 |
| 2002-04-01 | 380,000 | 415,000 | 379,000 | 414,000 | 3,052 | 2,070 |
| 2002-03-29 | 358,000 | 372,000 | 357,000 | 367,000 | 508 | 1,835 |
| 2002-03-28 | 365,000 | 365,000 | 352,000 | 356,000 | 627 | 1,780 |
| 2002-03-27 | 374,000 | 374,000 | 354,000 | 370,000 | 788 | 1,850 |
| 2002-03-26 | 378,000 | 380,000 | 365,000 | 370,000 | 342 | 1,850 |
| 2002-03-25 | 370,000 | 382,000 | 355,000 | 380,000 | 1,130 | 1,900 |
| 2002-03-22 | 388,000 | 388,000 | 365,000 | 372,000 | 1,413 | 1,860 |
| 2002-03-20 | 410,000 | 410,000 | 392,000 | 393,000 | 965 | 1,965 |
| 2002-03-19 | 418,000 | 418,000 | 406,000 | 415,000 | 692 | 2,075 |
| 2002-03-18 | 425,000 | 428,000 | 415,000 | 420,000 | 494 | 2,100 |
| 2002-03-15 | 414,000 | 424,000 | 410,000 | 422,000 | 828 | 2,110 |
| 2002-03-14 | 410,000 | 415,000 | 395,000 | 414,000 | 694 | 2,070 |
| 2002-03-13 | 422,000 | 435,000 | 418,000 | 420,000 | 798 | 2,100 |
| 2002-03-12 | 420,000 | 440,000 | 417,000 | 425,000 | 1,340 | 2,125 |
| 2002-03-11 | 442,000 | 455,000 | 419,000 | 423,000 | 2,596 | 2,115 |
| 2002-03-08 | 416,000 | 439,000 | 416,000 | 437,000 | 4,624 | 2,185 |
| 2002-03-07 | 390,000 | 428,000 | 373,000 | 415,000 | 6,522 | 2,075 |
| 2002-03-06 | 350,000 | 390,000 | 350,000 | 390,000 | 3,017 | 1,950 |
| 2002-03-05 | 355,000 | 355,000 | 339,000 | 340,000 | 963 | 1,700 |
| 2002-03-04 | 361,000 | 365,000 | 347,000 | 355,000 | 734 | 1,775 |
| 2002-03-01 | 360,000 | 369,000 | 352,000 | 360,000 | 981 | 1,800 |
| 2002-02-28 | 365,000 | 374,000 | 358,000 | 360,000 | 729 | 1,800 |
| 2002-02-27 | 347,000 | 370,000 | 336,000 | 356,000 | 1,539 | 1,780 |
| 2002-02-26 | 343,000 | 367,000 | 342,000 | 346,000 | 3,229 | 1,730 |
| 2002-02-25 | 350,000 | 355,000 | 325,000 | 326,000 | 1,676 | 1,630 |
| 2002-02-22 | 398,000 | 399,000 | 375,000 | 375,000 | 2,483 | 1,875 |
| 2002-02-21 | 369,000 | 409,000 | 346,000 | 409,000 | 5,656 | 2,045 |
| 2002-02-20 | 310,000 | 364,000 | 300,000 | 359,000 | 1,095 | 1,795 |
| 2002-02-19 | 331,000 | 351,000 | 301,000 | 314,000 | 616 | 1,570 |
| 2002-02-18 | 351,000 | 351,000 | 351,000 | 351,000 | 94 | 1,755 |
| 2002-02-15 | 406,000 | 410,000 | 390,000 | 401,000 | 157 | 2,005 |
| 2002-02-14 | 415,000 | 417,000 | 401,000 | 401,000 | 84 | 2,005 |
| 2002-02-13 | 415,000 | 420,000 | 402,000 | 418,000 | 126 | 2,090 |
| 2002-02-12 | 430,000 | 430,000 | 410,000 | 411,000 | 174 | 2,055 |
| 2002-02-08 | 466,000 | 488,000 | 436,000 | 440,000 | 426 | 2,200 |
| 2002-02-07 | 410,000 | 456,000 | 410,000 | 456,000 | 360 | 2,280 |
| 2002-02-06 | 405,000 | 440,000 | 405,000 | 406,000 | 212 | 2,030 |
| 2002-02-05 | 455,000 | 460,000 | 428,000 | 430,000 | 131 | 2,150 |
| 2002-02-04 | 489,000 | 489,000 | 460,000 | 475,000 | 111 | 2,375 |
| 2002-02-01 | 545,000 | 545,000 | 491,000 | 500,000 | 209 | 2,500 |
| 2002-01-31 | 569,000 | 570,000 | 530,000 | 546,000 | 341 | 2,730 |
| 2002-01-30 | 513,000 | 574,000 | 500,000 | 554,000 | 1,061 | 2,770 |
| 2002-01-29 | 458,000 | 513,000 | 449,000 | 513,000 | 351 | 2,565 |
| 2002-01-28 | 451,000 | 469,000 | 440,000 | 463,000 | 143 | 2,315 |
| 2002-01-25 | 474,000 | 484,000 | 451,000 | 461,000 | 81 | 2,305 |
| 2002-01-24 | 477,000 | 480,000 | 462,000 | 470,000 | 136 | 2,350 |
| 2002-01-23 | 450,000 | 495,000 | 445,000 | 462,000 | 168 | 2,310 |
| 2002-01-22 | 510,000 | 511,000 | 462,000 | 480,000 | 272 | 2,400 |
| 2002-01-21 | 540,000 | 549,000 | 520,000 | 527,000 | 168 | 2,635 |
| 2002-01-18 | 550,000 | 560,000 | 534,000 | 560,000 | 276 | 2,800 |
| 2002-01-17 | 545,000 | 550,000 | 526,000 | 550,000 | 292 | 2,750 |
| 2002-01-16 | 600,000 | 600,000 | 557,000 | 564,000 | 287 | 2,820 |
| 2002-01-15 | 599,000 | 603,000 | 585,000 | 600,000 | 280 | 3,000 |
| 2002-01-11 | 584,000 | 610,000 | 581,000 | 604,000 | 408 | 3,020 |
| 2002-01-10 | 626,000 | 632,000 | 580,000 | 584,000 | 650 | 2,920 |
| 2002-01-09 | 625,000 | 655,000 | 619,000 | 626,000 | 1,362 | 3,130 |
| 2002-01-08 | 557,000 | 635,000 | 530,000 | 617,000 | 2,980 | 3,085 |
| 2002-01-07 | 520,000 | 558,000 | 498,000 | 558,000 | 1,699 | 2,790 |
| 2002-01-04 | 559,000 | 599,000 | 531,000 | 540,000 | 2,504 | 2,700 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
