6757 (株)OSGコーポレーション 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 | 1,240 | 1,250 | 1,190 | 1,220 | 12,400 | 1,109.09 |
| 2002-12-27 | 1,160 | 1,210 | 1,080 | 1,200 | 25,500 | 1,090.91 |
| 2002-12-26 | 1,070 | 1,130 | 1,040 | 1,100 | 36,500 | 1,000 |
| 2002-12-25 | 1,030 | 1,070 | 990 | 1,060 | 35,800 | 963.64 |
| 2002-12-24 | 1,060 | 1,070 | 1,030 | 1,050 | 24,700 | 954.55 |
| 2002-12-20 | 1,090 | 1,120 | 1,040 | 1,040 | 23,900 | 945.46 |
| 2002-12-19 | 1,040 | 1,060 | 1,030 | 1,060 | 13,300 | 963.64 |
| 2002-12-18 | 1,050 | 1,060 | 1,030 | 1,040 | 6,900 | 945.46 |
| 2002-12-17 | 1,090 | 1,100 | 1,050 | 1,060 | 13,400 | 963.64 |
| 2002-12-16 | 1,140 | 1,140 | 1,080 | 1,080 | 4,800 | 981.82 |
| 2002-12-13 | 1,150 | 1,170 | 1,140 | 1,140 | 7,200 | 1,036.36 |
| 2002-12-12 | 1,250 | 1,250 | 1,200 | 1,200 | 8,100 | 1,090.91 |
| 2002-12-11 | 1,260 | 1,280 | 1,250 | 1,250 | 5,700 | 1,136.36 |
| 2002-12-10 | 1,290 | 1,290 | 1,250 | 1,260 | 2,100 | 1,145.45 |
| 2002-12-09 | 1,350 | 1,350 | 1,250 | 1,300 | 11,900 | 1,181.82 |
| 2002-12-06 | 1,390 | 1,400 | 1,350 | 1,360 | 1,900 | 1,236.36 |
| 2002-12-05 | 1,460 | 1,470 | 1,440 | 1,440 | 1,300 | 1,309.09 |
| 2002-12-04 | 1,530 | 1,530 | 1,480 | 1,480 | 2,400 | 1,345.45 |
| 2002-12-03 | 1,600 | 1,600 | 1,500 | 1,520 | 5,100 | 1,381.82 |
| 2002-12-02 | 1,600 | 1,600 | 1,560 | 1,590 | 5,400 | 1,445.45 |
| 2002-11-29 | 1,620 | 1,620 | 1,570 | 1,590 | 7,200 | 1,445.45 |
| 2002-11-28 | 1,620 | 1,640 | 1,600 | 1,620 | 7,900 | 1,472.73 |
| 2002-11-27 | 1,600 | 1,640 | 1,590 | 1,600 | 24,700 | 1,454.55 |
| 2002-11-26 | 1,600 | 1,700 | 1,600 | 1,600 | 23,000 | 1,454.55 |
| 2002-11-25 | 1,700 | 1,700 | 1,420 | 1,600 | 7,700 | 1,454.55 |
| 2002-11-22 | 1,600 | 1,720 | 1,600 | 1,690 | 15,300 | 1,536.36 |
| 2002-11-21 | 1,400 | 1,600 | 1,400 | 1,580 | 13,500 | 1,436.36 |
| 2002-11-20 | 1,350 | 1,370 | 1,300 | 1,370 | 3,100 | 1,245.45 |
| 2002-11-19 | 1,730 | 1,730 | 1,400 | 1,400 | 10,900 | 1,272.73 |
| 2002-11-18 | 1,920 | 1,920 | 1,800 | 1,800 | 11,400 | 1,636.36 |
| 2002-11-15 | 2,000 | 2,000 | 1,950 | 1,950 | 1,500 | 1,772.73 |
| 2002-11-14 | 1,950 | 1,960 | 1,930 | 1,960 | 600 | 1,781.82 |
| 2002-11-13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 | 1,818.18 |
| 2002-11-12 | 2,000 | 2,040 | 2,000 | 2,030 | 8,900 | 1,845.45 |
| 2002-11-11 | 2,050 | 2,050 | 2,000 | 2,030 | 7,300 | 1,845.45 |
| 2002-11-08 | 2,030 | 2,030 | 2,000 | 2,030 | 6,000 | 1,845.45 |
| 2002-11-07 | 2,100 | 2,100 | 2,000 | 2,030 | 8,700 | 1,845.45 |
| 2002-11-06 | 2,100 | 2,100 | 2,080 | 2,090 | 12,900 | 1,900 |
| 2002-11-05 | 2,050 | 2,100 | 2,040 | 2,100 | 4,900 | 1,909.09 |
| 2002-11-01 | 2,030 | 2,030 | 2,000 | 2,030 | 1,400 | 1,845.45 |
| 2002-10-31 | 2,100 | 2,100 | 2,000 | 2,000 | 1,800 | 1,818.18 |
| 2002-10-30 | 2,100 | 2,100 | 2,000 | 2,000 | 400 | 1,818.18 |
| 2002-10-29 | 2,300 | 2,300 | 2,100 | 2,160 | 1,700 | 1,963.64 |
| 2002-10-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,100 | 2,090.91 |
| 2002-10-25 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,090.91 |
| 2002-10-24 | 2,300 | 2,350 | 2,290 | 2,350 | 2,200 | 2,136.36 |
| 2002-10-23 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,054.55 |
| 2002-10-21 | 2,470 | 2,470 | 2,100 | 2,200 | 3,600 | 2,000 |
| 2002-10-18 | 2,650 | 2,650 | 2,510 | 2,510 | 1,300 | 2,281.82 |
| 2002-10-17 | 2,660 | 2,700 | 2,660 | 2,670 | 800 | 2,427.27 |
| 2002-10-16 | 2,700 | 2,720 | 2,700 | 2,710 | 34,400 | 2,463.64 |
| 2002-10-15 | 2,700 | 2,720 | 2,650 | 2,700 | 10,200 | 2,454.55 |
| 2002-10-11 | 2,500 | 2,740 | 2,500 | 2,700 | 6,500 | 2,454.55 |
| 2002-10-10 | 2,050 | 2,300 | 2,050 | 2,300 | 3,900 | 2,090.91 |
| 2002-10-09 | 1,900 | 2,000 | 1,900 | 2,000 | 2,000 | 1,818.18 |
| 2002-10-08 | 1,850 | 1,900 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 2002-10-07 | 2,100 | 2,100 | 1,900 | 1,900 | 1,700 | 1,727.27 |
| 2002-10-04 | 2,250 | 2,300 | 2,100 | 2,100 | 2,300 | 1,909.09 |
| 2002-10-03 | 2,330 | 2,330 | 2,220 | 2,300 | 2,900 | 2,090.91 |
| 2002-10-02 | 2,400 | 2,500 | 2,350 | 2,400 | 4,900 | 2,181.82 |
| 2002-10-01 | 2,550 | 2,550 | 2,400 | 2,500 | 3,200 | 2,272.73 |
| 2002-09-30 | 2,600 | 2,600 | 2,550 | 2,550 | 9,100 | 2,318.18 |
| 2002-09-27 | 2,600 | 2,700 | 2,600 | 2,600 | 900 | 2,363.64 |
| 2002-09-26 | 2,800 | 2,850 | 2,600 | 2,600 | 12,900 | 2,363.64 |
| 2002-09-25 | 2,870 | 2,870 | 2,750 | 2,750 | 900 | 2,500 |
| 2002-09-24 | 2,900 | 2,950 | 2,900 | 2,900 | 1,400 | 2,636.36 |
| 2002-09-20 | 2,950 | 2,950 | 2,900 | 2,950 | 2,700 | 2,681.82 |
| 2002-09-19 | 3,050 | 3,050 | 3,000 | 3,000 | 6,900 | 2,727.27 |
| 2002-09-18 | 2,900 | 3,100 | 2,900 | 2,950 | 24,800 | 2,681.82 |
| 2002-09-17 | 2,750 | 2,900 | 2,750 | 2,900 | 10,400 | 2,636.36 |
| 2002-09-13 | 2,650 | 2,700 | 2,650 | 2,650 | 1,800 | 2,409.09 |
| 2002-09-12 | 2,800 | 2,800 | 2,600 | 2,600 | 1,700 | 2,363.64 |
| 2002-09-11 | 2,880 | 2,880 | 2,850 | 2,850 | 1,600 | 2,590.91 |
| 2002-09-10 | 2,910 | 2,910 | 2,860 | 2,880 | 4,700 | 2,618.18 |
| 2002-09-09 | 2,900 | 2,940 | 2,850 | 2,910 | 4,900 | 2,645.45 |
| 2002-09-06 | 2,900 | 2,900 | 2,850 | 2,900 | 7,600 | 2,636.36 |
| 2002-09-05 | 2,900 | 2,900 | 2,880 | 2,900 | 5,000 | 2,636.36 |
| 2002-09-04 | 2,900 | 2,950 | 2,900 | 2,920 | 11,400 | 2,654.55 |
| 2002-09-03 | 3,030 | 3,030 | 2,900 | 2,950 | 8,600 | 2,681.82 |
| 2002-09-02 | 3,200 | 3,200 | 3,000 | 3,030 | 8,600 | 2,754.55 |
| 2002-08-30 | 2,920 | 3,150 | 2,920 | 3,150 | 13,800 | 2,863.64 |
| 2002-08-29 | 2,910 | 2,920 | 2,910 | 2,920 | 9,700 | 2,654.55 |
| 2002-08-28 | 2,910 | 2,950 | 2,900 | 2,920 | 3,300 | 2,654.55 |
| 2002-08-27 | 2,800 | 2,950 | 2,800 | 2,910 | 4,100 | 2,645.45 |
| 2002-08-26 | 2,900 | 2,950 | 2,800 | 2,840 | 10,600 | 2,581.82 |
| 2002-08-23 | 3,050 | 3,070 | 3,000 | 3,000 | 2,400 | 2,727.27 |
| 2002-08-22 | 3,090 | 3,100 | 3,080 | 3,100 | 14,600 | 2,818.18 |
| 2002-08-21 | 3,100 | 3,100 | 3,080 | 3,090 | 35,400 | 2,809.09 |
| 2002-08-20 | 3,080 | 3,120 | 3,080 | 3,120 | 9,400 | 2,836.36 |
| 2002-08-19 | 3,100 | 3,100 | 3,060 | 3,090 | 38,400 | 2,809.09 |
| 2002-08-16 | 3,120 | 3,120 | 3,100 | 3,100 | 11,500 | 2,818.18 |
| 2002-08-15 | 3,100 | 3,110 | 3,100 | 3,100 | 1,700 | 2,818.18 |
| 2002-08-14 | 3,100 | 3,110 | 3,100 | 3,100 | 6,900 | 2,818.18 |
| 2002-08-13 | 3,100 | 3,120 | 3,100 | 3,100 | 15,100 | 2,818.18 |
| 2002-08-12 | 3,220 | 3,220 | 3,100 | 3,100 | 2,100 | 2,818.18 |
| 2002-08-09 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 | 2,909.09 |
| 2002-08-08 | 3,180 | 3,200 | 3,180 | 3,200 | 3,000 | 2,909.09 |
| 2002-08-07 | 3,300 | 3,300 | 3,150 | 3,180 | 2,000 | 2,890.91 |
| 2002-08-06 | 3,300 | 3,300 | 3,050 | 3,100 | 1,500 | 2,818.18 |
| 2002-08-05 | 3,400 | 3,400 | 3,300 | 3,300 | 300 | 3,000 |
| 2002-08-02 | 3,550 | 3,550 | 3,460 | 3,500 | 8,000 | 3,181.82 |
| 2002-08-01 | 3,520 | 3,850 | 3,520 | 3,550 | 8,600 | 3,227.27 |
| 2002-07-31 | 3,400 | 3,480 | 3,400 | 3,480 | 8,500 | 3,163.64 |
| 2002-07-30 | 3,450 | 3,450 | 3,350 | 3,350 | 2,400 | 3,045.45 |
| 2002-07-29 | 3,600 | 3,600 | 3,500 | 3,500 | 5,800 | 3,181.82 |
| 2002-07-26 | 3,600 | 3,600 | 3,500 | 3,600 | 9,700 | 3,272.73 |
| 2002-07-25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,200 | 3,272.73 |
| 2002-07-24 | 3,550 | 3,550 | 3,550 | 3,550 | 6,100 | 3,227.27 |
| 2002-07-23 | 3,520 | 3,550 | 3,500 | 3,550 | 4,800 | 3,227.27 |
| 2002-07-22 | 3,500 | 3,520 | 3,420 | 3,500 | 5,200 | 3,181.82 |
| 2002-07-19 | 3,550 | 3,600 | 3,520 | 3,600 | 7,100 | 3,272.73 |
| 2002-07-18 | 3,560 | 3,600 | 3,550 | 3,550 | 300 | 3,227.27 |
| 2002-07-17 | 3,550 | 3,700 | 3,550 | 3,550 | 5,500 | 3,227.27 |
| 2002-07-16 | 3,450 | 3,550 | 3,420 | 3,510 | 4,700 | 3,190.91 |
| 2002-07-15 | 3,400 | 3,450 | 3,400 | 3,450 | 1,500 | 3,136.36 |
| 2002-07-12 | 3,300 | 3,500 | 3,300 | 3,400 | 4,200 | 3,090.91 |
| 2002-07-11 | 3,200 | 3,250 | 3,190 | 3,220 | 68,700 | 2,927.27 |
| 2002-07-10 | 3,300 | 3,350 | 3,270 | 3,300 | 7,300 | 3,000 |
| 2002-07-09 | 3,500 | 3,500 | 3,250 | 3,300 | 4,200 | 3,000 |
| 2002-07-08 | 3,700 | 3,780 | 3,380 | 3,500 | 2,300 | 3,181.82 |
| 2002-07-05 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,436.36 |
| 2002-07-04 | 4,040 | 4,040 | 3,860 | 3,860 | 4,400 | 3,509.09 |
| 2002-07-03 | 3,900 | 4,120 | 3,900 | 4,000 | 25,500 | 3,636.36 |
| 2002-07-02 | 3,550 | 4,250 | 3,450 | 3,850 | 16,900 | 3,500 |
| 2002-07-01 | 3,800 | 3,900 | 3,550 | 3,650 | 5,100 | 3,318.18 |
| 2002-06-28 | 3,200 | 3,920 | 3,200 | 3,900 | 5,700 | 3,545.45 |
| 2002-06-27 | 3,200 | 3,250 | 3,150 | 3,180 | 4,000 | 2,890.91 |
| 2002-06-26 | 3,270 | 3,330 | 3,260 | 3,270 | 6,400 | 2,972.73 |
| 2002-06-25 | 2,850 | 3,300 | 2,850 | 3,270 | 5,500 | 2,972.73 |
| 2002-06-24 | 2,840 | 2,950 | 2,800 | 2,850 | 9,800 | 2,590.91 |
| 2002-06-21 | 3,050 | 3,100 | 2,900 | 2,980 | 7,900 | 2,709.09 |
| 2002-06-20 | 3,350 | 3,350 | 3,050 | 3,150 | 12,400 | 2,863.64 |
| 2002-06-19 | 3,500 | 3,500 | 3,300 | 3,350 | 4,300 | 3,045.45 |
| 2002-06-18 | 3,550 | 3,700 | 3,450 | 3,450 | 2,300 | 3,136.36 |
| 2002-06-17 | 3,950 | 3,950 | 3,400 | 3,660 | 6,300 | 3,327.27 |
| 2002-06-14 | 4,100 | 4,150 | 3,800 | 3,800 | 11,300 | 3,454.55 |
| 2002-06-13 | 4,000 | 4,400 | 3,950 | 4,150 | 23,300 | 3,772.73 |
| 2002-06-12 | 3,650 | 4,040 | 3,550 | 3,950 | 14,200 | 3,590.91 |
| 2002-06-11 | 4,000 | 4,000 | 3,550 | 3,600 | 17,900 | 3,272.73 |
| 2002-06-10 | 4,250 | 4,250 | 3,950 | 3,950 | 9,500 | 3,590.91 |
| 2002-06-07 | 4,200 | 4,650 | 3,910 | 4,200 | 52,600 | 3,818.18 |
| 2002-06-06 | 5,080 | 5,220 | 4,100 | 4,300 | 63,100 | 3,909.09 |
| 2002-06-05 | 4,350 | 5,300 | 4,350 | 5,050 | 125,500 | 4,590.91 |
| 2002-06-04 | 4,080 | 4,490 | 4,050 | 4,350 | 58,300 | 3,954.55 |
| 2002-06-03 | 3,600 | 4,150 | 3,500 | 4,060 | 47,300 | 3,690.91 |
| 2002-05-31 | 3,050 | 3,550 | 3,050 | 3,500 | 10,900 | 3,181.82 |
| 2002-05-30 | 3,020 | 3,050 | 3,020 | 3,040 | 9,600 | 2,763.64 |
| 2002-05-29 | 2,990 | 3,050 | 2,990 | 3,050 | 17,800 | 2,772.73 |
| 2002-05-28 | 2,990 | 3,020 | 2,990 | 2,990 | 8,900 | 2,718.18 |
| 2002-05-27 | 3,030 | 3,030 | 2,990 | 2,990 | 1,700 | 2,718.18 |
| 2002-05-24 | 3,010 | 3,040 | 3,000 | 3,020 | 4,000 | 2,745.45 |
| 2002-05-23 | 2,880 | 3,050 | 2,880 | 3,030 | 45,800 | 2,754.55 |
| 2002-05-22 | 2,950 | 2,950 | 2,850 | 2,850 | 4,400 | 2,590.91 |
| 2002-05-21 | 2,950 | 2,990 | 2,900 | 2,930 | 10,700 | 2,663.64 |
| 2002-05-20 | 2,900 | 2,950 | 2,900 | 2,950 | 500 | 2,681.82 |
| 2002-05-17 | 2,900 | 2,950 | 2,900 | 2,950 | 1,100 | 2,681.82 |
| 2002-05-16 | 2,830 | 2,870 | 2,830 | 2,870 | 9,700 | 2,609.09 |
| 2002-05-15 | 2,800 | 2,840 | 2,800 | 2,830 | 15,800 | 2,572.73 |
| 2002-05-14 | 2,700 | 2,850 | 2,700 | 2,830 | 8,000 | 2,572.73 |
| 2002-05-13 | 2,630 | 2,650 | 2,600 | 2,650 | 1,200 | 2,409.09 |
| 2002-05-10 | 2,640 | 2,640 | 2,600 | 2,620 | 300 | 2,381.82 |
| 2002-05-09 | 2,600 | 2,650 | 2,600 | 2,650 | 1,100 | 2,409.09 |
| 2002-05-08 | 2,400 | 2,600 | 2,400 | 2,600 | 3,700 | 2,363.64 |
| 2002-05-07 | 2,400 | 2,430 | 2,400 | 2,430 | 2,100 | 2,209.09 |
| 2002-05-02 | 2,510 | 2,510 | 2,300 | 2,450 | 7,400 | 2,227.27 |
| 2002-05-01 | 2,750 | 2,750 | 2,600 | 2,600 | 700 | 2,363.64 |
| 2002-04-26 | 2,900 | 2,900 | 2,650 | 2,700 | 9,000 | 2,454.55 |
| 2002-04-25 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,672.73 |
| 2002-04-24 | 2,950 | 2,950 | 2,900 | 2,950 | 8,000 | 2,681.82 |
| 2002-04-23 | 3,000 | 3,000 | 2,900 | 2,950 | 12,000 | 2,681.82 |
| 2002-04-22 | 3,000 | 3,020 | 3,000 | 3,000 | 10,000 | 2,727.27 |
| 2002-04-19 | 2,870 | 2,980 | 2,870 | 2,980 | 13,000 | 2,709.09 |
| 2002-04-18 | 2,860 | 2,910 | 2,850 | 2,850 | 5,000 | 2,590.91 |
| 2002-04-17 | 2,760 | 2,860 | 2,750 | 2,800 | 16,000 | 2,545.45 |
| 2002-04-16 | 2,700 | 2,720 | 2,640 | 2,720 | 14,000 | 2,472.73 |
| 2002-04-15 | 2,640 | 2,660 | 2,600 | 2,650 | 11,000 | 2,409.09 |
| 2002-04-12 | 2,600 | 2,610 | 2,580 | 2,610 | 15,000 | 2,372.73 |
| 2002-04-11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 2002-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 2002-04-09 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,281.82 |
| 2002-04-08 | 2,480 | 2,520 | 2,480 | 2,520 | 5,000 | 2,290.91 |
| 2002-04-04 | 2,500 | 2,520 | 2,480 | 2,500 | 9,000 | 2,272.73 |
| 2002-04-03 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 | 2,227.27 |
| 2002-04-02 | 2,480 | 2,550 | 2,480 | 2,550 | 28,000 | 2,318.18 |
| 2002-04-01 | 2,440 | 2,490 | 2,440 | 2,480 | 17,000 | 2,254.55 |
| 2002-03-29 | 2,430 | 2,500 | 2,420 | 2,480 | 23,000 | 2,254.55 |
| 2002-03-28 | 2,470 | 2,520 | 2,450 | 2,520 | 36,000 | 2,290.91 |
| 2002-03-27 | 2,490 | 2,520 | 2,460 | 2,520 | 12,000 | 2,290.91 |
| 2002-03-26 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 | 2,272.73 |
| 2002-03-25 | 2,350 | 2,420 | 2,350 | 2,400 | 10,000 | 2,181.82 |
| 2002-03-22 | 2,450 | 2,550 | 2,400 | 2,400 | 7,000 | 2,181.82 |
| 2002-03-20 | 2,300 | 2,400 | 2,300 | 2,400 | 31,000 | 2,181.82 |
| 2002-03-19 | 2,400 | 2,500 | 2,250 | 2,300 | 9,000 | 2,090.91 |
| 2002-03-18 | 2,480 | 2,650 | 2,300 | 2,560 | 67,000 | 2,327.27 |
| 2002-03-15 | 2,020 | 2,300 | 2,020 | 2,200 | 26,000 | 2,000 |
| 2002-03-14 | 2,100 | 2,150 | 2,000 | 2,040 | 12,000 | 1,854.55 |
| 2002-03-13 | 1,790 | 2,050 | 1,790 | 1,900 | 16,000 | 1,727.27 |
| 2002-03-12 | 1,900 | 1,940 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 2002-03-11 | 1,950 | 2,000 | 1,920 | 1,940 | 17,000 | 1,763.64 |
| 2002-03-08 | 2,000 | 2,000 | 1,900 | 1,950 | 4,000 | 1,772.73 |
| 2002-03-07 | 1,900 | 2,050 | 1,900 | 2,000 | 19,000 | 1,818.18 |
| 2002-03-06 | 1,750 | 1,800 | 1,700 | 1,800 | 13,000 | 1,636.36 |
| 2002-03-05 | 1,700 | 1,750 | 1,650 | 1,690 | 11,000 | 1,536.36 |
| 2002-03-04 | 1,500 | 1,550 | 1,500 | 1,550 | 20,000 | 1,409.09 |
| 2002-03-01 | 1,480 | 1,550 | 1,460 | 1,500 | 31,000 | 1,363.64 |
| 2002-02-28 | 1,350 | 1,540 | 1,350 | 1,530 | 21,000 | 1,390.91 |
| 2002-02-27 | 1,750 | 1,750 | 1,500 | 1,500 | 12,000 | 1,363.64 |
| 2002-02-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 2002-02-20 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,727.27 |
| 2002-02-19 | 2,050 | 2,050 | 2,000 | 2,000 | 5,000 | 1,818.18 |
| 2002-02-18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 2002-02-15 | 2,150 | 2,200 | 2,150 | 2,180 | 6,000 | 1,981.82 |
| 2002-02-13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,090.91 |
| 2002-02-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 2002-02-07 | 2,390 | 2,390 | 2,250 | 2,300 | 6,000 | 2,090.91 |
| 2002-02-05 | 2,480 | 2,480 | 2,450 | 2,450 | 4,000 | 2,227.27 |
| 2002-02-04 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,290.91 |
| 2002-02-01 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 2,272.73 |
| 2002-01-30 | 2,650 | 2,650 | 2,600 | 2,600 | 4,000 | 2,363.64 |
| 2002-01-28 | 2,650 | 2,700 | 2,650 | 2,700 | 11,000 | 2,454.55 |
| 2002-01-25 | 2,850 | 2,850 | 2,700 | 2,700 | 11,000 | 2,454.55 |
| 2002-01-24 | 2,700 | 2,900 | 2,700 | 2,850 | 10,000 | 2,590.91 |
| 2002-01-23 | 2,840 | 2,840 | 2,840 | 2,840 | 5,000 | 2,581.82 |
| 2002-01-21 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 | 2,618.18 |
| 2002-01-10 | 2,800 | 2,800 | 2,790 | 2,790 | 2,000 | 2,536.36 |
| 2002-01-08 | 2,800 | 2,850 | 2,800 | 2,840 | 13,000 | 2,581.82 |
| 2002-01-07 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,500 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
