6769 ザインエレクトロニクス(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 | 286,000 | 292,000 | 286,000 | 288,000 | 94 | 2,880 |
| 2002-12-27 | 290,000 | 293,000 | 284,000 | 288,000 | 248 | 2,880 |
| 2002-12-26 | 292,000 | 300,000 | 285,000 | 292,000 | 333 | 2,920 |
| 2002-12-25 | 281,000 | 305,000 | 266,000 | 294,000 | 685 | 2,940 |
| 2002-12-24 | 819,999 | 829,998 | 741,999 | 754,998 | 429 | 2,516.66 |
| 2002-12-20 | 804,999 | 819,999 | 784,998 | 819,999 | 215 | 2,733.33 |
| 2002-12-19 | 780,000 | 814,998 | 748,998 | 814,998 | 489 | 2,716.66 |
| 2002-12-18 | 813,000 | 834,999 | 762,999 | 784,998 | 719 | 2,616.66 |
| 2002-12-17 | 885,000 | 888,999 | 780,999 | 814,998 | 1,015 | 2,716.66 |
| 2002-12-16 | 1,070,000 | 1,130,000 | 879,999 | 894,999 | 1,403 | 2,983.33 |
| 2002-12-13 | 1,090,000 | 1,110,000 | 1,030,000 | 1,090,000 | 234 | 3,633.33 |
| 2002-12-12 | 1,130,000 | 1,140,000 | 1,050,000 | 1,100,000 | 395 | 3,666.66 |
| 2002-12-11 | 1,070,000 | 1,120,000 | 1,060,000 | 1,120,000 | 428 | 3,733.33 |
| 2002-12-10 | 1,020,000 | 1,070,000 | 999,999 | 1,060,000 | 220 | 3,533.33 |
| 2002-12-09 | 994,998 | 1,060,000 | 994,998 | 1,060,000 | 234 | 3,533.33 |
| 2002-12-06 | 999,999 | 1,010,000 | 960,000 | 997,998 | 192 | 3,326.66 |
| 2002-12-05 | 999,999 | 1,010,000 | 969,999 | 969,999 | 211 | 3,233.33 |
| 2002-12-04 | 1,050,000 | 1,070,000 | 1,010,000 | 1,030,000 | 270 | 3,433.33 |
| 2002-12-03 | 1,070,000 | 1,130,000 | 1,070,000 | 1,100,000 | 719 | 3,666.66 |
| 2002-12-02 | 939,999 | 1,080,000 | 939,999 | 1,050,000 | 1,058 | 3,500 |
| 2002-11-29 | 864,999 | 954,999 | 858,000 | 919,998 | 885 | 3,066.66 |
| 2002-11-28 | 825,000 | 858,000 | 823,998 | 849,999 | 483 | 2,833.33 |
| 2002-11-27 | 819,999 | 825,000 | 784,998 | 802,998 | 893 | 2,676.66 |
| 2002-11-26 | 870,000 | 879,999 | 825,000 | 829,998 | 589 | 2,766.66 |
| 2002-11-25 | 904,998 | 909,999 | 874,998 | 889,998 | 212 | 2,966.66 |
| 2002-11-22 | 927,999 | 969,999 | 904,998 | 915,000 | 512 | 3,050 |
| 2002-11-21 | 834,999 | 904,998 | 810,000 | 900,000 | 439 | 3,000 |
| 2002-11-20 | 765,000 | 819,999 | 765,000 | 799,998 | 100 | 2,666.66 |
| 2002-11-19 | 754,998 | 810,000 | 741,999 | 771,000 | 256 | 2,570 |
| 2002-11-18 | 810,000 | 810,000 | 750,000 | 766,998 | 220 | 2,556.66 |
| 2002-11-15 | 799,998 | 825,999 | 799,998 | 810,000 | 201 | 2,700 |
| 2002-11-14 | 834,999 | 840,000 | 789,999 | 799,998 | 167 | 2,666.66 |
| 2002-11-13 | 859,998 | 879,999 | 814,998 | 829,998 | 383 | 2,766.66 |
| 2002-11-12 | 804,999 | 864,999 | 804,999 | 862,998 | 152 | 2,876.66 |
| 2002-11-11 | 858,999 | 858,999 | 810,000 | 825,000 | 55 | 2,750 |
| 2002-11-08 | 849,999 | 879,999 | 844,998 | 859,998 | 184 | 2,866.66 |
| 2002-11-07 | 909,999 | 909,999 | 858,000 | 858,000 | 151 | 2,860 |
| 2002-11-06 | 940,998 | 954,999 | 900,000 | 909,999 | 439 | 3,033.33 |
| 2002-11-05 | 829,998 | 934,998 | 819,999 | 928,998 | 267 | 3,096.66 |
| 2002-11-01 | 780,000 | 810,000 | 750,000 | 804,999 | 114 | 2,683.33 |
| 2002-10-31 | 799,998 | 819,999 | 784,998 | 789,999 | 64 | 2,633.33 |
| 2002-10-30 | 799,998 | 819,999 | 789,999 | 799,998 | 78 | 2,666.66 |
| 2002-10-29 | 795,999 | 799,998 | 784,998 | 789,999 | 105 | 2,633.33 |
| 2002-10-28 | 822,999 | 822,999 | 784,998 | 789,999 | 39 | 2,633.33 |
| 2002-10-25 | 834,000 | 834,000 | 810,000 | 819,999 | 70 | 2,733.33 |
| 2002-10-24 | 834,999 | 849,999 | 825,000 | 829,998 | 41 | 2,766.66 |
| 2002-10-23 | 846,000 | 849,999 | 819,999 | 828,000 | 64 | 2,760 |
| 2002-10-22 | 885,000 | 894,999 | 855,000 | 859,998 | 66 | 2,866.66 |
| 2002-10-21 | 913,998 | 913,998 | 870,000 | 885,000 | 79 | 2,950 |
| 2002-10-18 | 913,998 | 919,998 | 879,999 | 909,999 | 137 | 3,033.33 |
| 2002-10-17 | 870,999 | 874,998 | 859,998 | 874,998 | 175 | 2,916.66 |
| 2002-10-16 | 915,999 | 949,998 | 879,999 | 879,999 | 231 | 2,933.33 |
| 2002-10-15 | 868,998 | 939,999 | 868,998 | 900,999 | 254 | 3,003.33 |
| 2002-10-11 | 840,000 | 874,998 | 823,998 | 868,998 | 184 | 2,896.66 |
| 2002-10-10 | 799,998 | 804,999 | 780,000 | 804,999 | 100 | 2,683.33 |
| 2002-10-09 | 769,998 | 804,999 | 769,998 | 799,998 | 87 | 2,666.66 |
| 2002-10-08 | 774,999 | 780,000 | 750,000 | 769,998 | 120 | 2,566.66 |
| 2002-10-07 | 810,000 | 819,000 | 777,999 | 780,000 | 108 | 2,600 |
| 2002-10-04 | 810,000 | 849,999 | 804,999 | 825,000 | 151 | 2,750 |
| 2002-10-03 | 849,999 | 850,998 | 801,000 | 810,000 | 123 | 2,700 |
| 2002-10-02 | 879,999 | 889,998 | 852,000 | 855,000 | 74 | 2,850 |
| 2002-10-01 | 864,999 | 870,000 | 840,000 | 849,000 | 141 | 2,830 |
| 2002-09-30 | 900,000 | 909,999 | 870,000 | 879,999 | 147 | 2,933.33 |
| 2002-09-27 | 894,999 | 934,998 | 894,999 | 924,999 | 176 | 3,083.33 |
| 2002-09-26 | 909,999 | 934,998 | 894,999 | 900,000 | 162 | 3,000 |
| 2002-09-25 | 958,998 | 958,998 | 879,999 | 880,998 | 284 | 2,936.66 |
| 2002-09-24 | 1,010,000 | 1,020,000 | 958,998 | 969,999 | 210 | 3,233.33 |
| 2002-09-20 | 1,060,000 | 1,080,000 | 1,030,000 | 1,040,000 | 93 | 3,466.66 |
| 2002-09-19 | 1,090,000 | 1,110,000 | 1,070,000 | 1,070,000 | 102 | 3,566.66 |
| 2002-09-18 | 1,070,000 | 1,070,000 | 1,050,000 | 1,070,000 | 199 | 3,566.66 |
| 2002-09-17 | 1,060,000 | 1,120,000 | 1,050,000 | 1,070,000 | 176 | 3,566.66 |
| 2002-09-13 | 1,090,000 | 1,100,000 | 1,050,000 | 1,060,000 | 165 | 3,533.33 |
| 2002-09-12 | 1,120,000 | 1,140,000 | 1,080,000 | 1,120,000 | 83 | 3,733.33 |
| 2002-09-11 | 1,070,000 | 1,130,000 | 1,060,000 | 1,120,000 | 174 | 3,733.33 |
| 2002-09-10 | 1,050,000 | 1,080,000 | 1,030,000 | 1,060,000 | 278 | 3,533.33 |
| 2002-09-09 | 1,080,000 | 1,100,000 | 1,010,000 | 1,060,000 | 455 | 3,533.33 |
| 2002-09-06 | 1,100,000 | 1,110,000 | 999,999 | 1,030,000 | 264 | 3,433.33 |
| 2002-09-05 | 1,150,000 | 1,180,000 | 1,100,000 | 1,110,000 | 291 | 3,700 |
| 2002-09-04 | 1,160,000 | 1,180,000 | 1,110,000 | 1,130,000 | 253 | 3,766.66 |
| 2002-09-03 | 1,220,000 | 1,230,000 | 1,160,000 | 1,190,000 | 104 | 3,966.66 |
| 2002-09-02 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 57 | 4,133.33 |
| 2002-08-30 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 54 | 4,100 |
| 2002-08-29 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 58 | 4,066.66 |
| 2002-08-28 | 1,270,000 | 1,290,000 | 1,240,000 | 1,260,000 | 64 | 4,200 |
| 2002-08-27 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 42 | 4,300 |
| 2002-08-26 | 1,260,000 | 1,300,000 | 1,240,000 | 1,280,000 | 91 | 4,266.66 |
| 2002-08-23 | 1,300,000 | 1,360,000 | 1,280,000 | 1,280,000 | 381 | 4,266.66 |
| 2002-08-22 | 1,260,000 | 1,300,000 | 1,260,000 | 1,280,000 | 167 | 4,266.66 |
| 2002-08-21 | 1,230,000 | 1,260,000 | 1,220,000 | 1,250,000 | 82 | 4,166.66 |
| 2002-08-20 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 81 | 4,166.66 |
| 2002-08-19 | 1,260,000 | 1,260,000 | 1,210,000 | 1,230,000 | 116 | 4,100 |
| 2002-08-16 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 128 | 4,200 |
| 2002-08-15 | 1,290,000 | 1,300,000 | 1,260,000 | 1,280,000 | 142 | 4,266.66 |
| 2002-08-14 | 1,290,000 | 1,310,000 | 1,240,000 | 1,270,000 | 328 | 4,233.33 |
| 2002-08-13 | 1,390,000 | 1,400,000 | 1,320,000 | 1,330,000 | 188 | 4,433.33 |
| 2002-08-12 | 1,390,000 | 1,430,000 | 1,370,000 | 1,400,000 | 204 | 4,666.66 |
| 2002-08-09 | 1,290,000 | 1,380,000 | 1,290,000 | 1,370,000 | 178 | 4,566.66 |
| 2002-08-08 | 1,350,000 | 1,370,000 | 1,280,000 | 1,290,000 | 136 | 4,300 |
| 2002-08-07 | 1,280,000 | 1,350,000 | 1,270,000 | 1,320,000 | 199 | 4,400 |
| 2002-08-06 | 1,300,000 | 1,320,000 | 1,230,000 | 1,240,000 | 339 | 4,133.33 |
| 2002-08-05 | 1,410,000 | 1,420,000 | 1,330,000 | 1,350,000 | 204 | 4,500 |
| 2002-08-02 | 1,450,000 | 1,460,000 | 1,400,000 | 1,420,000 | 199 | 4,733.33 |
| 2002-08-01 | 1,490,000 | 1,490,000 | 1,440,000 | 1,470,000 | 214 | 4,900 |
| 2002-07-31 | 1,550,000 | 1,550,000 | 1,490,000 | 1,510,000 | 116 | 5,033.33 |
| 2002-07-30 | 1,550,000 | 1,580,000 | 1,550,000 | 1,550,000 | 62 | 5,166.66 |
| 2002-07-29 | 1,560,000 | 1,570,000 | 1,460,000 | 1,500,000 | 111 | 5,000 |
| 2002-07-26 | 1,570,000 | 1,580,000 | 1,550,000 | 1,560,000 | 66 | 5,199.99 |
| 2002-07-25 | 1,630,000 | 1,660,000 | 1,570,000 | 1,600,000 | 91 | 5,333.33 |
| 2002-07-24 | 1,600,000 | 1,620,000 | 1,560,000 | 1,590,000 | 92 | 5,299.99 |
| 2002-07-23 | 1,610,000 | 1,620,000 | 1,590,000 | 1,620,000 | 137 | 5,399.99 |
| 2002-07-22 | 1,620,000 | 1,640,000 | 1,560,000 | 1,620,000 | 101 | 5,399.99 |
| 2002-07-19 | 1,650,000 | 1,670,000 | 1,640,000 | 1,670,000 | 57 | 5,566.66 |
| 2002-07-18 | 1,690,000 | 1,690,000 | 1,650,000 | 1,690,000 | 74 | 5,633.33 |
| 2002-07-17 | 1,740,000 | 1,740,000 | 1,660,000 | 1,690,000 | 97 | 5,633.33 |
| 2002-07-16 | 1,780,000 | 1,800,000 | 1,740,000 | 1,750,000 | 45 | 5,833.33 |
| 2002-07-15 | 1,820,000 | 1,830,000 | 1,780,000 | 1,790,000 | 91 | 5,966.66 |
| 2002-07-12 | 1,840,000 | 1,860,000 | 1,800,000 | 1,820,000 | 252 | 6,066.66 |
| 2002-07-11 | 1,750,000 | 1,830,000 | 1,730,000 | 1,790,000 | 616 | 5,966.66 |
| 2002-07-10 | 1,680,000 | 1,690,000 | 1,650,000 | 1,660,000 | 64 | 5,533.33 |
| 2002-07-09 | 1,700,000 | 1,700,000 | 1,660,000 | 1,700,000 | 47 | 5,666.66 |
| 2002-07-08 | 1,750,000 | 1,800,000 | 1,690,000 | 1,710,000 | 128 | 5,699.99 |
| 2002-07-05 | 1,680,000 | 1,720,000 | 1,680,000 | 1,720,000 | 74 | 5,733.33 |
| 2002-07-04 | 1,720,000 | 1,740,000 | 1,680,000 | 1,690,000 | 43 | 5,633.33 |
| 2002-07-03 | 1,670,000 | 1,730,000 | 1,640,000 | 1,710,000 | 64 | 5,699.99 |
| 2002-07-02 | 1,660,000 | 1,690,000 | 1,620,000 | 1,690,000 | 74 | 5,633.33 |
| 2002-07-01 | 1,770,000 | 1,780,000 | 1,640,000 | 1,670,000 | 122 | 5,566.66 |
| 2002-06-28 | 1,660,000 | 1,750,000 | 1,650,000 | 1,730,000 | 58 | 5,766.66 |
| 2002-06-27 | 1,600,000 | 1,640,000 | 1,600,000 | 1,630,000 | 37 | 5,433.33 |
| 2002-06-26 | 1,660,000 | 1,660,000 | 1,600,000 | 1,610,000 | 72 | 5,366.66 |
| 2002-06-25 | 1,660,000 | 1,690,000 | 1,650,000 | 1,680,000 | 33 | 5,599.99 |
| 2002-06-24 | 1,680,000 | 1,690,000 | 1,610,000 | 1,660,000 | 62 | 5,533.33 |
| 2002-06-21 | 1,760,000 | 1,760,000 | 1,690,000 | 1,710,000 | 91 | 5,699.99 |
| 2002-06-20 | 1,740,000 | 1,800,000 | 1,740,000 | 1,780,000 | 100 | 5,933.33 |
| 2002-06-19 | 1,770,000 | 1,820,000 | 1,750,000 | 1,800,000 | 126 | 5,999.99 |
| 2002-06-18 | 1,750,000 | 1,810,000 | 1,750,000 | 1,780,000 | 64 | 5,933.33 |
| 2002-06-17 | 1,820,000 | 1,820,000 | 1,700,000 | 1,730,000 | 156 | 5,766.66 |
| 2002-06-14 | 1,810,000 | 1,830,000 | 1,790,000 | 1,830,000 | 62 | 6,099.99 |
| 2002-06-13 | 1,830,000 | 1,880,000 | 1,820,000 | 1,820,000 | 128 | 6,066.66 |
| 2002-06-12 | 1,910,000 | 1,920,000 | 1,770,000 | 1,830,000 | 381 | 6,099.99 |
| 2002-06-11 | 1,930,000 | 1,940,000 | 1,920,000 | 1,920,000 | 70 | 6,399.99 |
| 2002-06-10 | 1,950,000 | 1,950,000 | 1,920,000 | 1,920,000 | 111 | 6,399.99 |
| 2002-06-07 | 2,020,000 | 2,030,000 | 1,910,000 | 1,940,000 | 429 | 6,466.66 |
| 2002-06-06 | 2,060,000 | 2,070,000 | 1,980,000 | 2,050,000 | 221 | 6,833.33 |
| 2002-06-05 | 2,150,000 | 2,150,000 | 2,050,000 | 2,070,000 | 206 | 6,899.99 |
| 2002-06-04 | 2,190,000 | 2,200,000 | 2,110,000 | 2,150,000 | 159 | 7,166.66 |
| 2002-06-03 | 2,190,000 | 2,270,000 | 2,190,000 | 2,200,000 | 140 | 7,333.33 |
| 2002-05-31 | 2,190,000 | 2,250,000 | 2,180,000 | 2,190,000 | 186 | 7,299.99 |
| 2002-05-30 | 2,120,000 | 2,210,000 | 2,120,000 | 2,190,000 | 220 | 7,299.99 |
| 2002-05-29 | 2,110,000 | 2,130,000 | 2,090,000 | 2,110,000 | 105 | 7,033.33 |
| 2002-05-28 | 2,110,000 | 2,160,000 | 2,100,000 | 2,130,000 | 93 | 7,099.99 |
| 2002-05-27 | 2,060,000 | 2,160,000 | 2,040,000 | 2,110,000 | 210 | 7,033.33 |
| 2002-05-24 | 2,180,000 | 2,200,000 | 2,060,000 | 2,070,000 | 554 | 6,899.99 |
| 2002-05-23 | 2,190,000 | 2,230,000 | 2,140,000 | 2,190,000 | 151 | 7,299.99 |
| 2002-05-22 | 2,240,000 | 2,240,000 | 2,180,000 | 2,190,000 | 93 | 7,299.99 |
| 2002-05-21 | 2,250,000 | 2,260,000 | 2,200,000 | 2,240,000 | 168 | 7,466.66 |
| 2002-05-20 | 2,260,000 | 2,320,000 | 2,180,000 | 2,260,000 | 349 | 7,533.33 |
| 2002-05-17 | 2,290,000 | 2,300,000 | 2,220,000 | 2,280,000 | 450 | 7,599.99 |
| 2002-05-16 | 2,120,000 | 2,350,000 | 2,120,000 | 2,320,000 | 1,312 | 7,733.33 |
| 2002-05-15 | 2,050,000 | 2,140,000 | 2,040,000 | 2,110,000 | 761 | 7,033.33 |
| 2002-05-14 | 2,050,000 | 2,060,000 | 2,020,000 | 2,030,000 | 183 | 6,766.66 |
| 2002-05-13 | 2,020,000 | 2,070,000 | 2,020,000 | 2,040,000 | 170 | 6,799.99 |
| 2002-05-10 | 2,030,000 | 2,040,000 | 2,000,000 | 2,040,000 | 125 | 6,799.99 |
| 2002-05-09 | 2,040,000 | 2,070,000 | 2,020,000 | 2,030,000 | 394 | 6,766.66 |
| 2002-05-08 | 1,950,000 | 2,040,000 | 1,950,000 | 2,000,000 | 152 | 6,666.66 |
| 2002-05-07 | 2,020,000 | 2,040,000 | 1,950,000 | 1,960,000 | 105 | 6,533.33 |
| 2002-05-02 | 2,030,000 | 2,050,000 | 2,000,000 | 2,020,000 | 169 | 6,733.33 |
| 2002-05-01 | 1,940,000 | 2,070,000 | 1,930,000 | 2,050,000 | 417 | 6,833.33 |
| 2002-04-30 | 1,980,000 | 1,980,000 | 1,910,000 | 1,910,000 | 149 | 6,366.66 |
| 2002-04-26 | 2,030,000 | 2,050,000 | 1,980,000 | 2,000,000 | 328 | 6,666.66 |
| 2002-04-25 | 2,050,000 | 2,080,000 | 2,000,000 | 2,030,000 | 585 | 6,766.66 |
| 2002-04-24 | 1,860,000 | 2,110,000 | 1,850,000 | 2,100,000 | 1,509 | 6,999.99 |
| 2002-04-23 | 1,830,000 | 1,940,000 | 1,810,000 | 1,840,000 | 730 | 6,133.33 |
| 2002-04-22 | 1,760,000 | 1,760,000 | 1,720,000 | 1,760,000 | 144 | 5,866.66 |
| 2002-04-19 | 1,780,000 | 1,780,000 | 1,760,000 | 1,770,000 | 61 | 5,899.99 |
| 2002-04-18 | 1,780,000 | 1,780,000 | 1,740,000 | 1,780,000 | 166 | 5,933.33 |
| 2002-04-17 | 1,800,000 | 1,810,000 | 1,770,000 | 1,780,000 | 205 | 5,933.33 |
| 2002-04-16 | 1,820,000 | 1,820,000 | 1,770,000 | 1,780,000 | 145 | 5,933.33 |
| 2002-04-15 | 1,850,000 | 1,860,000 | 1,820,000 | 1,830,000 | 100 | 6,099.99 |
| 2002-04-12 | 1,850,000 | 1,870,000 | 1,830,000 | 1,850,000 | 192 | 6,166.66 |
| 2002-04-11 | 1,850,000 | 1,880,000 | 1,840,000 | 1,860,000 | 106 | 6,199.99 |
| 2002-04-10 | 1,830,000 | 1,840,000 | 1,800,000 | 1,840,000 | 118 | 6,133.33 |
| 2002-04-09 | 1,850,000 | 1,890,000 | 1,830,000 | 1,850,000 | 153 | 6,166.66 |
| 2002-04-08 | 1,850,000 | 1,850,000 | 1,810,000 | 1,820,000 | 104 | 6,066.66 |
| 2002-04-05 | 1,870,000 | 1,870,000 | 1,820,000 | 1,850,000 | 211 | 6,166.66 |
| 2002-04-04 | 1,870,000 | 1,890,000 | 1,850,000 | 1,850,000 | 191 | 6,166.66 |
| 2002-04-03 | 1,900,000 | 1,910,000 | 1,860,000 | 1,890,000 | 288 | 6,299.99 |
| 2002-04-02 | 1,860,000 | 1,960,000 | 1,800,000 | 1,910,000 | 684 | 6,366.66 |
| 2002-04-01 | 1,840,000 | 1,910,000 | 1,840,000 | 1,840,000 | 846 | 6,133.33 |
| 2002-03-29 | 1,780,000 | 1,850,000 | 1,780,000 | 1,820,000 | 526 | 6,066.66 |
| 2002-03-28 | 1,690,000 | 1,770,000 | 1,680,000 | 1,770,000 | 186 | 5,899.99 |
| 2002-03-27 | 1,630,000 | 1,700,000 | 1,600,000 | 1,670,000 | 254 | 5,566.66 |
| 2002-03-26 | 1,570,000 | 1,750,000 | 1,550,000 | 1,630,000 | 341 | 5,433.33 |
| 2002-03-25 | 1,640,000 | 1,650,000 | 1,570,000 | 1,580,000 | 163 | 5,266.66 |
| 2002-03-22 | 1,680,000 | 1,690,000 | 1,620,000 | 1,640,000 | 124 | 5,466.66 |
| 2002-03-20 | 1,720,000 | 1,750,000 | 1,670,000 | 1,680,000 | 137 | 5,599.99 |
| 2002-03-19 | 1,730,000 | 1,740,000 | 1,690,000 | 1,720,000 | 138 | 5,733.33 |
| 2002-03-18 | 1,770,000 | 1,780,000 | 1,700,000 | 1,720,000 | 99 | 5,733.33 |
| 2002-03-15 | 1,810,000 | 1,830,000 | 1,750,000 | 1,760,000 | 215 | 5,866.66 |
| 2002-03-14 | 1,810,000 | 1,820,000 | 1,770,000 | 1,800,000 | 71 | 5,999.99 |
| 2002-03-13 | 1,850,000 | 1,860,000 | 1,790,000 | 1,830,000 | 112 | 6,099.99 |
| 2002-03-12 | 1,880,000 | 1,910,000 | 1,840,000 | 1,850,000 | 307 | 6,166.66 |
| 2002-03-11 | 1,790,000 | 1,880,000 | 1,770,000 | 1,870,000 | 295 | 6,233.33 |
| 2002-03-08 | 1,770,000 | 1,840,000 | 1,740,000 | 1,770,000 | 413 | 5,899.99 |
| 2002-03-07 | 1,890,000 | 1,920,000 | 1,800,000 | 1,800,000 | 359 | 5,999.99 |
| 2002-03-06 | 1,720,000 | 1,890,000 | 1,660,000 | 1,850,000 | 534 | 6,166.66 |
| 2002-03-05 | 1,830,000 | 1,880,000 | 1,720,000 | 1,740,000 | 430 | 5,799.99 |
| 2002-03-04 | 1,840,000 | 1,940,000 | 1,810,000 | 1,830,000 | 718 | 6,099.99 |
| 2002-03-01 | 1,520,000 | 1,780,000 | 1,510,000 | 1,780,000 | 1,007 | 5,933.33 |
| 2002-02-28 | 1,570,000 | 1,580,000 | 1,470,000 | 1,510,000 | 296 | 5,033.33 |
| 2002-02-27 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 248 | 5,266.66 |
| 2002-02-26 | 1,620,000 | 1,650,000 | 1,590,000 | 1,620,000 | 369 | 5,399.99 |
| 2002-02-25 | 1,590,000 | 1,650,000 | 1,580,000 | 1,590,000 | 322 | 5,299.99 |
| 2002-02-22 | 1,510,000 | 1,600,000 | 1,500,000 | 1,590,000 | 592 | 5,299.99 |
| 2002-02-21 | 1,570,000 | 1,600,000 | 1,490,000 | 1,500,000 | 882 | 5,000 |
| 2002-02-20 | 1,110,000 | 1,530,000 | 1,070,000 | 1,500,000 | 1,219 | 5,000 |
| 2002-02-19 | 1,480,000 | 1,510,000 | 1,300,000 | 1,320,000 | 179 | 4,400 |
| 2002-02-18 | 1,660,000 | 1,680,000 | 1,480,000 | 1,500,000 | 205 | 5,000 |
| 2002-02-15 | 1,730,000 | 1,750,000 | 1,580,000 | 1,670,000 | 285 | 5,566.66 |
| 2002-02-14 | 1,790,000 | 1,800,000 | 1,710,000 | 1,720,000 | 77 | 5,733.33 |
| 2002-02-13 | 1,800,000 | 1,810,000 | 1,780,000 | 1,790,000 | 147 | 5,966.66 |
| 2002-02-12 | 1,720,000 | 1,780,000 | 1,700,000 | 1,770,000 | 165 | 5,899.99 |
| 2002-02-08 | 1,710,000 | 1,740,000 | 1,670,000 | 1,700,000 | 178 | 5,666.66 |
| 2002-02-07 | 1,770,000 | 1,810,000 | 1,730,000 | 1,740,000 | 157 | 5,799.99 |
| 2002-02-06 | 1,780,000 | 1,850,000 | 1,750,000 | 1,800,000 | 192 | 5,999.99 |
| 2002-02-05 | 1,860,000 | 1,920,000 | 1,790,000 | 1,830,000 | 168 | 6,099.99 |
| 2002-02-04 | 2,000,000 | 2,050,000 | 1,900,000 | 1,920,000 | 131 | 6,399.99 |
| 2002-02-01 | 2,000,000 | 2,090,000 | 1,950,000 | 1,990,000 | 325 | 6,633.33 |
| 2002-01-31 | 1,900,000 | 2,060,000 | 1,900,000 | 1,980,000 | 377 | 6,599.99 |
| 2002-01-30 | 1,960,000 | 1,980,000 | 1,860,000 | 1,900,000 | 338 | 6,333.33 |
| 2002-01-29 | 1,840,000 | 2,070,000 | 1,810,000 | 2,010,000 | 405 | 6,699.99 |
| 2002-01-28 | 1,870,000 | 1,880,000 | 1,810,000 | 1,840,000 | 75 | 6,133.33 |
| 2002-01-25 | 1,910,000 | 1,930,000 | 1,850,000 | 1,870,000 | 88 | 6,233.33 |
| 2002-01-24 | 1,960,000 | 2,050,000 | 1,880,000 | 1,900,000 | 265 | 6,333.33 |
| 2002-01-23 | 1,780,000 | 1,980,000 | 1,700,000 | 1,960,000 | 817 | 6,533.33 |
| 2002-01-22 | 2,100,000 | 2,300,000 | 1,870,000 | 1,880,000 | 583 | 6,266.66 |
| 2002-01-21 | 2,300,000 | 2,300,000 | 2,100,000 | 2,110,000 | 238 | 7,033.33 |
| 2002-01-18 | 2,280,000 | 2,400,000 | 2,260,000 | 2,300,000 | 760 | 7,666.66 |
| 2002-01-17 | 2,220,000 | 2,290,000 | 2,200,000 | 2,270,000 | 669 | 7,566.66 |
| 2002-01-16 | 1,900,000 | 2,310,000 | 1,890,000 | 2,300,000 | 1,709 | 7,666.66 |
| 2002-01-15 | 2,080,000 | 2,110,000 | 1,980,000 | 2,010,000 | 338 | 6,699.99 |
| 2002-01-11 | 1,930,000 | 2,140,000 | 1,840,000 | 2,080,000 | 788 | 6,933.33 |
| 2002-01-10 | 2,000,000 | 2,020,000 | 1,840,000 | 1,930,000 | 489 | 6,433.33 |
| 2002-01-09 | 2,080,000 | 2,170,000 | 1,880,000 | 2,020,000 | 605 | 6,733.33 |
| 2002-01-08 | 2,150,000 | 2,290,000 | 2,020,000 | 2,050,000 | 1,409 | 6,833.33 |
| 2002-01-07 | 1,670,000 | 2,050,000 | 1,670,000 | 2,050,000 | 1,543 | 6,833.33 |
| 2002-01-04 | 1,310,000 | 1,560,000 | 1,300,000 | 1,520,000 | 564 | 5,066.66 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
