6778 (株)アルチザネットワークス 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 | 43,000 | 43,500 | 42,000 | 43,000 | 32 | 430 |
| 2002-12-27 | 44,000 | 44,500 | 42,800 | 43,800 | 68 | 438 |
| 2002-12-26 | 42,000 | 42,800 | 42,000 | 42,800 | 53 | 428 |
| 2002-12-25 | 43,200 | 44,700 | 41,500 | 42,000 | 70 | 420 |
| 2002-12-24 | 44,000 | 44,000 | 40,200 | 41,200 | 202 | 412 |
| 2002-12-20 | 46,000 | 46,000 | 44,000 | 44,400 | 151 | 444 |
| 2002-12-19 | 48,000 | 48,000 | 45,600 | 46,900 | 151 | 469 |
| 2002-12-18 | 48,900 | 48,900 | 47,000 | 48,000 | 80 | 480 |
| 2002-12-17 | 49,400 | 50,500 | 48,600 | 48,900 | 212 | 489 |
| 2002-12-16 | 50,200 | 50,200 | 47,200 | 47,400 | 110 | 474 |
| 2002-12-13 | 49,800 | 50,700 | 49,100 | 50,200 | 92 | 502 |
| 2002-12-12 | 49,100 | 51,000 | 48,700 | 50,300 | 122 | 503 |
| 2002-12-11 | 50,900 | 51,500 | 49,100 | 51,400 | 89 | 514 |
| 2002-12-10 | 48,700 | 50,500 | 48,700 | 49,950 | 124 | 499.50 |
| 2002-12-09 | 49,300 | 51,400 | 48,500 | 50,500 | 122 | 505 |
| 2002-12-06 | 49,800 | 50,800 | 48,800 | 49,700 | 137 | 497 |
| 2002-12-05 | 48,300 | 53,500 | 47,500 | 51,800 | 380 | 518 |
| 2002-12-04 | 54,100 | 54,100 | 47,600 | 49,500 | 763 | 495 |
| 2002-12-03 | 51,100 | 51,100 | 51,100 | 51,100 | 76 | 511 |
| 2002-12-02 | 46,300 | 47,100 | 44,500 | 47,100 | 549 | 471 |
| 2002-11-29 | 40,000 | 43,100 | 38,750 | 43,100 | 851 | 431 |
| 2002-11-28 | 40,000 | 40,500 | 38,500 | 39,100 | 321 | 391 |
| 2002-11-27 | 39,500 | 40,800 | 39,500 | 40,000 | 102 | 400 |
| 2002-11-26 | 40,800 | 40,800 | 39,500 | 39,600 | 108 | 396 |
| 2002-11-25 | 41,000 | 41,400 | 40,500 | 41,000 | 188 | 410 |
| 2002-11-22 | 40,600 | 40,600 | 40,000 | 40,600 | 102 | 406 |
| 2002-11-21 | 39,600 | 40,550 | 39,500 | 40,550 | 156 | 405.50 |
| 2002-11-20 | 39,450 | 40,000 | 38,000 | 40,000 | 68 | 400 |
| 2002-11-19 | 40,550 | 40,550 | 38,700 | 39,000 | 80 | 390 |
| 2002-11-18 | 42,200 | 42,200 | 40,000 | 40,550 | 174 | 405.50 |
| 2002-11-15 | 40,000 | 40,000 | 38,000 | 38,000 | 75 | 380 |
| 2002-11-14 | 40,500 | 41,000 | 38,000 | 38,400 | 137 | 384 |
| 2002-11-13 | 40,000 | 41,400 | 40,000 | 40,500 | 83 | 405 |
| 2002-11-12 | 37,500 | 40,000 | 37,500 | 40,000 | 102 | 400 |
| 2002-11-11 | 42,900 | 42,900 | 39,000 | 39,050 | 156 | 390.50 |
| 2002-11-08 | 44,000 | 45,000 | 42,500 | 42,500 | 90 | 425 |
| 2002-11-07 | 46,500 | 46,500 | 45,200 | 46,000 | 30 | 460 |
| 2002-11-06 | 47,800 | 47,900 | 47,000 | 47,000 | 60 | 470 |
| 2002-11-05 | 46,000 | 47,000 | 45,600 | 47,000 | 67 | 470 |
| 2002-11-01 | 45,000 | 46,000 | 45,000 | 45,500 | 29 | 455 |
| 2002-10-31 | 48,000 | 48,200 | 45,800 | 45,800 | 98 | 458 |
| 2002-10-30 | 49,600 | 49,600 | 48,000 | 48,600 | 46 | 486 |
| 2002-10-29 | 49,000 | 50,000 | 48,800 | 50,000 | 77 | 500 |
| 2002-10-28 | 50,800 | 50,800 | 49,600 | 49,800 | 24 | 498 |
| 2002-10-25 | 48,800 | 51,500 | 48,800 | 50,800 | 67 | 508 |
| 2002-10-24 | 49,000 | 51,600 | 48,200 | 51,600 | 36 | 516 |
| 2002-10-23 | 47,500 | 49,800 | 47,000 | 49,800 | 61 | 498 |
| 2002-10-22 | 54,000 | 54,600 | 49,800 | 51,000 | 163 | 510 |
| 2002-10-21 | 51,100 | 55,000 | 50,000 | 54,800 | 154 | 548 |
| 2002-10-18 | 46,500 | 50,600 | 46,500 | 50,600 | 167 | 506 |
| 2002-10-17 | 45,300 | 47,000 | 45,000 | 46,550 | 153 | 465.50 |
| 2002-10-16 | 48,100 | 50,000 | 46,900 | 46,900 | 183 | 469 |
| 2002-10-15 | 46,000 | 46,900 | 45,000 | 46,500 | 143 | 465 |
| 2002-10-11 | 42,800 | 43,950 | 42,150 | 43,000 | 77 | 430 |
| 2002-10-10 | 42,600 | 42,600 | 39,200 | 40,000 | 249 | 400 |
| 2002-10-09 | 44,200 | 44,400 | 43,000 | 43,200 | 85 | 432 |
| 2002-10-08 | 47,000 | 47,000 | 43,900 | 45,000 | 76 | 450 |
| 2002-10-07 | 48,500 | 49,100 | 47,000 | 47,000 | 148 | 470 |
| 2002-10-04 | 50,500 | 52,100 | 50,000 | 52,000 | 86 | 520 |
| 2002-10-03 | 55,000 | 55,000 | 52,200 | 53,500 | 97 | 535 |
| 2002-10-02 | 56,900 | 57,200 | 54,000 | 57,200 | 63 | 572 |
| 2002-10-01 | 57,900 | 57,900 | 53,400 | 53,400 | 308 | 534 |
| 2002-09-30 | 58,400 | 58,400 | 57,400 | 58,400 | 403 | 584 |
| 2002-09-27 | 50,500 | 53,400 | 50,200 | 53,400 | 107 | 534 |
| 2002-09-26 | 45,800 | 49,400 | 45,500 | 49,400 | 189 | 494 |
| 2002-09-25 | 47,400 | 47,800 | 45,000 | 45,400 | 337 | 454 |
| 2002-09-24 | 51,000 | 51,000 | 48,700 | 49,000 | 277 | 490 |
| 2002-09-20 | 53,500 | 53,500 | 50,500 | 50,500 | 102 | 505 |
| 2002-09-19 | 52,700 | 53,000 | 52,000 | 52,500 | 83 | 525 |
| 2002-09-18 | 51,000 | 54,000 | 50,500 | 51,100 | 233 | 511 |
| 2002-09-17 | 52,000 | 54,000 | 51,000 | 51,500 | 749 | 515 |
| 2002-09-13 | 56,000 | 56,000 | 56,000 | 56,000 | 45 | 560 |
| 2002-09-12 | 61,000 | 61,000 | 61,000 | 61,000 | 26 | 610 |
| 2002-09-11 | 67,500 | 68,000 | 66,000 | 66,000 | 152 | 660 |
| 2002-09-10 | 69,500 | 70,000 | 67,100 | 68,000 | 90 | 680 |
| 2002-09-09 | 68,500 | 70,800 | 68,400 | 70,000 | 128 | 700 |
| 2002-09-06 | 66,500 | 66,500 | 64,000 | 65,800 | 167 | 658 |
| 2002-09-05 | 65,500 | 68,500 | 65,500 | 66,000 | 116 | 660 |
| 2002-09-04 | 65,500 | 67,000 | 65,000 | 65,500 | 221 | 655 |
| 2002-09-03 | 72,800 | 74,000 | 69,000 | 70,500 | 156 | 705 |
| 2002-09-02 | 75,000 | 75,000 | 72,500 | 73,800 | 75 | 738 |
| 2002-08-30 | 75,000 | 75,200 | 71,000 | 75,000 | 89 | 750 |
| 2002-08-29 | 76,600 | 77,000 | 74,500 | 75,000 | 48 | 750 |
| 2002-08-28 | 78,300 | 79,300 | 76,000 | 76,600 | 74 | 766 |
| 2002-08-27 | 80,000 | 82,000 | 78,500 | 78,500 | 219 | 785 |
| 2002-08-26 | 73,000 | 81,500 | 71,300 | 75,200 | 121 | 752 |
| 2002-08-23 | 74,800 | 74,800 | 71,500 | 73,000 | 146 | 730 |
| 2002-08-22 | 79,000 | 79,000 | 75,300 | 76,900 | 65 | 769 |
| 2002-08-21 | 84,800 | 84,800 | 78,000 | 79,000 | 539 | 790 |
| 2002-08-20 | 74,000 | 83,000 | 73,100 | 83,000 | 916 | 830 |
| 2002-08-19 | 68,100 | 73,000 | 68,100 | 73,000 | 142 | 730 |
| 2002-08-16 | 67,200 | 68,800 | 67,200 | 68,000 | 161 | 680 |
| 2002-08-15 | 67,300 | 68,200 | 66,900 | 67,000 | 162 | 670 |
| 2002-08-14 | 68,000 | 68,200 | 67,200 | 67,800 | 142 | 678 |
| 2002-08-13 | 70,000 | 70,000 | 68,000 | 68,900 | 236 | 689 |
| 2002-08-12 | 73,600 | 73,600 | 70,500 | 71,500 | 91 | 715 |
| 2002-08-09 | 71,500 | 73,900 | 70,000 | 73,500 | 182 | 735 |
| 2002-08-08 | 75,000 | 75,000 | 72,500 | 72,500 | 289 | 725 |
| 2002-08-07 | 77,200 | 79,000 | 76,500 | 76,700 | 90 | 767 |
| 2002-08-06 | 80,000 | 80,000 | 76,500 | 76,500 | 170 | 765 |
| 2002-08-05 | 80,000 | 82,300 | 79,200 | 80,000 | 155 | 800 |
| 2002-08-02 | 81,900 | 81,900 | 78,800 | 80,300 | 305 | 803 |
| 2002-08-01 | 86,000 | 86,000 | 82,000 | 82,500 | 204 | 825 |
| 2002-07-31 | 87,500 | 88,000 | 87,000 | 88,000 | 50 | 880 |
| 2002-07-30 | 87,500 | 90,000 | 87,500 | 88,500 | 178 | 885 |
| 2002-07-29 | 90,200 | 90,300 | 85,000 | 86,700 | 435 | 867 |
| 2002-07-26 | 95,800 | 95,900 | 91,300 | 93,000 | 173 | 930 |
| 2002-07-25 | 99,100 | 99,500 | 95,800 | 96,000 | 150 | 960 |
| 2002-07-24 | 98,000 | 98,000 | 96,800 | 97,000 | 138 | 970 |
| 2002-07-23 | 98,000 | 99,600 | 96,000 | 99,000 | 141 | 990 |
| 2002-07-22 | 100,000 | 100,000 | 97,000 | 100,000 | 242 | 1,000 |
| 2002-07-19 | 107,000 | 107,000 | 102,000 | 104,000 | 203 | 1,040 |
| 2002-07-18 | 105,000 | 107,000 | 102,000 | 106,000 | 224 | 1,060 |
| 2002-07-17 | 113,000 | 113,000 | 103,000 | 104,000 | 269 | 1,040 |
| 2002-07-16 | 116,000 | 116,000 | 112,000 | 114,000 | 170 | 1,140 |
| 2002-07-15 | 121,000 | 121,000 | 117,000 | 118,000 | 162 | 1,180 |
| 2002-07-12 | 122,000 | 122,000 | 119,000 | 121,000 | 97 | 1,210 |
| 2002-07-11 | 119,000 | 121,000 | 119,000 | 121,000 | 122 | 1,210 |
| 2002-07-10 | 122,000 | 122,000 | 119,000 | 120,000 | 158 | 1,200 |
| 2002-07-09 | 122,000 | 122,000 | 120,000 | 122,000 | 76 | 1,220 |
| 2002-07-08 | 124,000 | 126,000 | 121,000 | 121,000 | 224 | 1,210 |
| 2002-07-05 | 122,000 | 122,000 | 119,000 | 121,000 | 241 | 1,210 |
| 2002-07-04 | 124,000 | 124,000 | 120,000 | 122,000 | 149 | 1,220 |
| 2002-07-03 | 119,000 | 123,000 | 118,000 | 123,000 | 282 | 1,230 |
| 2002-07-02 | 119,000 | 122,000 | 118,000 | 120,000 | 147 | 1,200 |
| 2002-07-01 | 120,000 | 124,000 | 117,000 | 120,000 | 198 | 1,200 |
| 2002-06-28 | 121,000 | 125,000 | 119,000 | 122,000 | 93 | 1,220 |
| 2002-06-27 | 118,000 | 122,000 | 116,000 | 119,000 | 106 | 1,190 |
| 2002-06-26 | 123,000 | 125,000 | 119,000 | 120,000 | 118 | 1,200 |
| 2002-06-25 | 122,000 | 125,000 | 118,000 | 124,000 | 140 | 1,240 |
| 2002-06-24 | 120,000 | 120,000 | 116,000 | 118,000 | 168 | 1,180 |
| 2002-06-21 | 121,000 | 124,000 | 120,000 | 124,000 | 157 | 1,240 |
| 2002-06-20 | 127,000 | 127,000 | 122,000 | 125,000 | 349 | 1,250 |
| 2002-06-19 | 133,000 | 133,000 | 129,000 | 129,000 | 217 | 1,290 |
| 2002-06-18 | 133,000 | 136,000 | 131,000 | 132,000 | 166 | 1,320 |
| 2002-06-17 | 139,000 | 140,000 | 130,000 | 135,000 | 255 | 1,350 |
| 2002-06-14 | 143,000 | 143,000 | 135,000 | 140,000 | 383 | 1,400 |
| 2002-06-13 | 162,000 | 162,000 | 140,000 | 145,000 | 1,627 | 1,450 |
| 2002-06-12 | 152,000 | 152,000 | 150,000 | 152,000 | 922 | 1,520 |
| 2002-06-11 | 136,000 | 136,000 | 130,000 | 132,000 | 493 | 1,320 |
| 2002-06-10 | 138,000 | 139,000 | 135,000 | 137,000 | 259 | 1,370 |
| 2002-06-07 | 138,000 | 141,000 | 138,000 | 140,000 | 306 | 1,400 |
| 2002-06-06 | 135,000 | 145,000 | 135,000 | 142,000 | 1,267 | 1,420 |
| 2002-06-05 | 153,000 | 154,000 | 150,000 | 152,000 | 317 | 1,520 |
| 2002-06-04 | 154,000 | 155,000 | 151,000 | 155,000 | 281 | 1,550 |
| 2002-06-03 | 157,000 | 158,000 | 154,000 | 155,000 | 254 | 1,550 |
| 2002-05-31 | 161,000 | 161,000 | 157,000 | 159,000 | 199 | 1,590 |
| 2002-05-30 | 164,000 | 164,000 | 160,000 | 161,000 | 210 | 1,610 |
| 2002-05-29 | 167,000 | 167,000 | 162,000 | 163,000 | 207 | 1,630 |
| 2002-05-28 | 171,000 | 172,000 | 164,000 | 164,000 | 430 | 1,640 |
| 2002-05-27 | 171,000 | 174,000 | 170,000 | 171,000 | 557 | 1,710 |
| 2002-05-24 | 166,000 | 172,000 | 165,000 | 168,000 | 425 | 1,680 |
| 2002-05-23 | 161,000 | 165,000 | 160,000 | 163,000 | 261 | 1,630 |
| 2002-05-22 | 157,000 | 161,000 | 155,000 | 160,000 | 315 | 1,600 |
| 2002-05-21 | 165,000 | 165,000 | 157,000 | 159,000 | 427 | 1,590 |
| 2002-05-20 | 173,000 | 175,000 | 164,000 | 166,000 | 727 | 1,660 |
| 2002-05-17 | 160,000 | 175,000 | 158,000 | 167,000 | 1,017 | 1,670 |
| 2002-05-16 | 149,000 | 157,000 | 146,000 | 157,000 | 924 | 1,570 |
| 2002-05-15 | 181,000 | 183,000 | 157,000 | 158,000 | 1,672 | 1,580 |
| 2002-05-14 | 167,000 | 186,000 | 162,000 | 178,000 | 2,401 | 1,780 |
| 2002-05-13 | 141,000 | 161,000 | 140,000 | 161,000 | 920 | 1,610 |
| 2002-05-10 | 140,000 | 141,000 | 138,000 | 141,000 | 190 | 1,410 |
| 2002-05-09 | 141,000 | 143,000 | 140,000 | 141,000 | 200 | 1,410 |
| 2002-05-08 | 136,000 | 140,000 | 136,000 | 137,000 | 325 | 1,370 |
| 2002-05-07 | 143,000 | 145,000 | 138,000 | 139,000 | 348 | 1,390 |
| 2002-05-02 | 145,000 | 145,000 | 142,000 | 144,000 | 234 | 1,440 |
| 2002-05-01 | 145,000 | 145,000 | 142,000 | 145,000 | 240 | 1,450 |
| 2002-04-30 | 145,000 | 147,000 | 141,000 | 144,000 | 332 | 1,440 |
| 2002-04-26 | 147,000 | 148,000 | 142,000 | 144,000 | 488 | 1,440 |
| 2002-04-25 | 155,000 | 157,000 | 149,000 | 150,000 | 494 | 1,500 |
| 2002-04-24 | 159,000 | 160,000 | 152,000 | 154,000 | 454 | 1,540 |
| 2002-04-23 | 154,000 | 162,000 | 153,000 | 157,000 | 588 | 1,570 |
| 2002-04-22 | 170,000 | 172,000 | 153,000 | 153,000 | 1,126 | 1,530 |
| 2002-04-19 | 150,000 | 167,000 | 141,000 | 165,000 | 1,455 | 1,650 |
| 2002-04-18 | 161,000 | 161,000 | 151,000 | 151,000 | 957 | 1,510 |
| 2002-04-17 | 173,000 | 176,000 | 160,000 | 161,000 | 903 | 1,610 |
| 2002-04-16 | 172,000 | 175,000 | 172,000 | 172,000 | 293 | 1,720 |
| 2002-04-15 | 179,000 | 179,000 | 175,000 | 177,000 | 332 | 1,770 |
| 2002-04-12 | 186,000 | 186,000 | 178,000 | 180,000 | 556 | 1,800 |
| 2002-04-11 | 190,000 | 194,000 | 187,000 | 188,000 | 359 | 1,880 |
| 2002-04-10 | 187,000 | 191,000 | 186,000 | 191,000 | 353 | 1,910 |
| 2002-04-09 | 193,000 | 194,000 | 187,000 | 187,000 | 404 | 1,870 |
| 2002-04-08 | 192,000 | 196,000 | 191,000 | 194,000 | 491 | 1,940 |
| 2002-04-05 | 188,000 | 200,000 | 185,000 | 189,000 | 657 | 1,890 |
| 2002-04-04 | 190,000 | 195,000 | 188,000 | 191,000 | 864 | 1,910 |
| 2002-04-03 | 210,000 | 210,000 | 195,000 | 200,000 | 1,238 | 2,000 |
| 2002-04-02 | 223,000 | 231,000 | 216,000 | 220,000 | 1,840 | 2,200 |
| 2002-04-01 | 188,000 | 215,000 | 188,000 | 215,000 | 1,294 | 2,150 |
| 2002-03-29 | 180,000 | 185,000 | 179,000 | 185,000 | 484 | 1,850 |
| 2002-03-28 | 189,000 | 190,000 | 178,000 | 182,000 | 846 | 1,820 |
| 2002-03-27 | 180,000 | 186,000 | 177,000 | 186,000 | 612 | 1,860 |
| 2002-03-26 | 188,000 | 190,000 | 175,000 | 177,000 | 1,283 | 1,770 |
| 2002-03-25 | 192,000 | 198,000 | 184,000 | 188,000 | 1,244 | 1,880 |
| 2002-03-22 | 232,000 | 232,000 | 213,000 | 214,000 | 492 | 2,140 |
| 2002-03-20 | 245,000 | 245,000 | 230,000 | 240,000 | 320 | 2,400 |
| 2002-03-19 | 264,000 | 264,000 | 248,000 | 251,000 | 159 | 2,510 |
| 2002-03-18 | 275,000 | 277,000 | 260,000 | 260,000 | 194 | 2,600 |
| 2002-03-15 | 262,000 | 275,000 | 250,000 | 255,000 | 473 | 2,550 |
| 2002-03-14 | 255,000 | 255,000 | 255,000 | 255,000 | 105 | 2,550 |
| 2002-03-13 | 326,000 | 328,000 | 301,000 | 305,000 | 58 | 3,050 |
| 2002-03-12 | 340,000 | 340,000 | 323,000 | 323,000 | 67 | 3,230 |
| 2002-03-11 | 343,000 | 350,000 | 330,000 | 335,000 | 178 | 3,350 |
| 2002-03-08 | 335,000 | 360,000 | 321,000 | 340,000 | 321 | 3,400 |
| 2002-03-07 | 303,000 | 335,000 | 302,000 | 335,000 | 215 | 3,350 |
| 2002-03-06 | 283,000 | 310,000 | 280,000 | 295,000 | 120 | 2,950 |
| 2002-03-05 | 290,000 | 294,000 | 281,000 | 281,000 | 71 | 2,810 |
| 2002-03-04 | 299,000 | 300,000 | 281,000 | 290,000 | 83 | 2,900 |
| 2002-03-01 | 275,000 | 297,000 | 275,000 | 295,000 | 58 | 2,950 |
| 2002-02-28 | 288,000 | 290,000 | 274,000 | 278,000 | 82 | 2,780 |
| 2002-02-27 | 292,000 | 296,000 | 286,000 | 290,000 | 90 | 2,900 |
| 2002-02-26 | 318,000 | 320,000 | 291,000 | 292,000 | 85 | 2,920 |
| 2002-02-25 | 306,000 | 318,000 | 303,000 | 303,000 | 83 | 3,030 |
| 2002-02-22 | 325,000 | 325,000 | 300,000 | 310,000 | 72 | 3,100 |
| 2002-02-21 | 332,000 | 340,000 | 313,000 | 325,000 | 159 | 3,250 |
| 2002-02-20 | 286,000 | 330,000 | 285,000 | 330,000 | 289 | 3,300 |
| 2002-02-19 | 313,000 | 320,000 | 288,000 | 290,000 | 109 | 2,900 |
| 2002-02-18 | 355,000 | 355,000 | 311,000 | 333,000 | 124 | 3,330 |
| 2002-02-15 | 368,000 | 370,000 | 351,000 | 360,000 | 118 | 3,600 |
| 2002-02-14 | 360,000 | 375,000 | 350,000 | 375,000 | 186 | 3,750 |
| 2002-02-13 | 358,000 | 380,000 | 354,000 | 365,000 | 165 | 3,650 |
| 2002-02-12 | 380,000 | 388,000 | 363,000 | 363,000 | 205 | 3,630 |
| 2002-02-08 | 400,000 | 428,000 | 395,000 | 395,000 | 305 | 3,950 |
| 2002-02-07 | 385,000 | 430,000 | 365,000 | 395,000 | 276 | 3,950 |
| 2002-02-06 | 409,000 | 412,000 | 390,000 | 390,000 | 184 | 3,900 |
| 2002-02-05 | 401,000 | 430,000 | 391,000 | 414,000 | 322 | 4,140 |
| 2002-02-04 | 530,000 | 548,000 | 434,000 | 434,000 | 600 | 4,340 |
| 2002-02-01 | 586,000 | 586,000 | 520,000 | 530,000 | 2,102 | 5,300 |
| 2002-01-28 | 486,000 | 486,000 | 486,000 | 486,000 | 686 | 4,860 |
| 2002-01-25 | 2,600,000 | 2,690,000 | 2,460,000 | 2,560,000 | 245 | 2,560 |
| 2002-01-24 | 2,550,000 | 2,670,000 | 2,530,000 | 2,600,000 | 163 | 2,600 |
| 2002-01-23 | 2,430,000 | 2,490,000 | 2,150,000 | 2,390,000 | 222 | 2,390 |
| 2002-01-22 | 2,790,000 | 2,800,000 | 2,550,000 | 2,550,000 | 219 | 2,550 |
| 2002-01-21 | 3,280,000 | 3,280,000 | 2,950,000 | 2,950,000 | 111 | 2,950 |
| 2002-01-18 | 3,300,000 | 3,380,000 | 3,270,000 | 3,270,000 | 70 | 3,270 |
| 2002-01-17 | 3,300,000 | 3,330,000 | 3,230,000 | 3,300,000 | 55 | 3,300 |
| 2002-01-16 | 3,400,000 | 3,420,000 | 3,280,000 | 3,300,000 | 89 | 3,300 |
| 2002-01-15 | 3,380,000 | 3,490,000 | 3,350,000 | 3,380,000 | 90 | 3,380 |
| 2002-01-11 | 3,310,000 | 3,450,000 | 3,270,000 | 3,330,000 | 125 | 3,330 |
| 2002-01-10 | 3,450,000 | 3,450,000 | 3,100,000 | 3,210,000 | 131 | 3,210 |
| 2002-01-09 | 3,520,000 | 3,570,000 | 3,420,000 | 3,460,000 | 133 | 3,460 |
| 2002-01-08 | 3,580,000 | 3,670,000 | 3,450,000 | 3,470,000 | 258 | 3,470 |
| 2002-01-07 | 3,300,000 | 3,690,000 | 3,300,000 | 3,580,000 | 257 | 3,580 |
| 2002-01-04 | 3,450,000 | 3,480,000 | 3,300,000 | 3,300,000 | 41 | 3,300 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
