6786 (株)RVH 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 | 125,000 | 128,000 | 125,000 | 128,000 | 4 | 1,280 |
| 2002-12-27 | 125,000 | 127,000 | 125,000 | 127,000 | 5 | 1,270 |
| 2002-12-26 | 122,000 | 124,000 | 122,000 | 124,000 | 3 | 1,240 |
| 2002-12-25 | 121,000 | 122,000 | 120,000 | 121,000 | 21 | 1,210 |
| 2002-12-24 | 125,000 | 125,000 | 120,000 | 121,000 | 24 | 1,210 |
| 2002-12-20 | 124,000 | 125,000 | 124,000 | 124,000 | 12 | 1,240 |
| 2002-12-19 | 126,000 | 127,000 | 125,000 | 127,000 | 29 | 1,270 |
| 2002-12-18 | 137,000 | 137,000 | 130,000 | 130,000 | 21 | 1,300 |
| 2002-12-17 | 150,000 | 150,000 | 137,000 | 143,000 | 22 | 1,430 |
| 2002-12-16 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 1,500 |
| 2002-12-13 | 158,000 | 159,000 | 150,000 | 153,000 | 15 | 1,530 |
| 2002-12-12 | 156,000 | 160,000 | 153,000 | 160,000 | 76 | 1,600 |
| 2002-12-11 | 135,000 | 153,000 | 135,000 | 153,000 | 19 | 1,530 |
| 2002-12-10 | 133,000 | 133,000 | 126,000 | 133,000 | 23 | 1,330 |
| 2002-12-09 | 140,000 | 140,000 | 131,000 | 133,000 | 39 | 1,330 |
| 2002-12-06 | 145,000 | 145,000 | 140,000 | 141,000 | 11 | 1,410 |
| 2002-12-05 | 154,000 | 154,000 | 150,000 | 150,000 | 6 | 1,500 |
| 2002-12-04 | 156,000 | 158,000 | 148,000 | 153,000 | 16 | 1,530 |
| 2002-12-03 | 148,000 | 168,000 | 148,000 | 161,000 | 40 | 1,610 |
| 2002-12-02 | 140,000 | 148,000 | 140,000 | 148,000 | 17 | 1,480 |
| 2002-11-29 | 137,000 | 140,000 | 135,000 | 138,000 | 16 | 1,380 |
| 2002-11-28 | 135,000 | 144,000 | 135,000 | 135,000 | 13 | 1,350 |
| 2002-11-27 | 124,000 | 125,000 | 124,000 | 125,000 | 4 | 1,250 |
| 2002-11-26 | 125,000 | 126,000 | 122,000 | 123,000 | 20 | 1,230 |
| 2002-11-25 | 123,000 | 125,000 | 123,000 | 124,000 | 7 | 1,240 |
| 2002-11-22 | 124,000 | 125,000 | 123,000 | 123,000 | 13 | 1,230 |
| 2002-11-21 | 123,000 | 123,000 | 123,000 | 123,000 | 7 | 1,230 |
| 2002-11-20 | 122,000 | 129,000 | 120,000 | 122,000 | 46 | 1,220 |
| 2002-11-19 | 135,000 | 135,000 | 120,000 | 121,000 | 19 | 1,210 |
| 2002-11-18 | 134,000 | 136,000 | 134,000 | 135,000 | 35 | 1,350 |
| 2002-11-15 | 139,000 | 139,000 | 130,000 | 132,000 | 47 | 1,320 |
| 2002-11-14 | 142,000 | 142,000 | 140,000 | 140,000 | 11 | 1,400 |
| 2002-11-13 | 152,000 | 160,000 | 145,000 | 154,000 | 104 | 1,540 |
| 2002-11-12 | 157,000 | 167,000 | 157,000 | 167,000 | 30 | 1,670 |
| 2002-11-11 | 161,000 | 163,000 | 160,000 | 160,000 | 12 | 1,600 |
| 2002-11-08 | 163,000 | 165,000 | 163,000 | 163,000 | 8 | 1,630 |
| 2002-11-07 | 166,000 | 169,000 | 163,000 | 163,000 | 10 | 1,630 |
| 2002-11-06 | 154,000 | 170,000 | 154,000 | 161,000 | 32 | 1,610 |
| 2002-11-05 | 158,000 | 158,000 | 150,000 | 151,000 | 49 | 1,510 |
| 2002-11-01 | 165,000 | 165,000 | 150,000 | 150,000 | 11 | 1,500 |
| 2002-10-31 | 167,000 | 170,000 | 165,000 | 165,000 | 36 | 1,650 |
| 2002-10-30 | 160,000 | 170,000 | 154,000 | 170,000 | 28 | 1,700 |
| 2002-10-29 | 165,000 | 165,000 | 161,000 | 161,000 | 12 | 1,610 |
| 2002-10-28 | 168,000 | 170,000 | 162,000 | 162,000 | 63 | 1,620 |
| 2002-10-25 | 145,000 | 165,000 | 145,000 | 165,000 | 249 | 1,650 |
| 2002-10-24 | 148,000 | 148,000 | 143,000 | 145,000 | 78 | 1,450 |
| 2002-10-23 | 136,000 | 144,000 | 136,000 | 144,000 | 61 | 1,440 |
| 2002-10-22 | 145,000 | 152,000 | 141,000 | 146,000 | 63 | 1,460 |
| 2002-10-21 | 145,000 | 147,000 | 143,000 | 145,000 | 193 | 1,450 |
| 2002-10-18 | 141,000 | 147,000 | 140,000 | 145,000 | 125 | 1,450 |
| 2002-10-17 | 143,000 | 145,000 | 143,000 | 145,000 | 45 | 1,450 |
| 2002-10-16 | 147,000 | 155,000 | 142,000 | 145,000 | 202 | 1,450 |
| 2002-10-15 | 148,000 | 149,000 | 145,000 | 146,000 | 42 | 1,460 |
| 2002-10-11 | 145,000 | 150,000 | 145,000 | 146,000 | 47 | 1,460 |
| 2002-10-10 | 146,000 | 150,000 | 143,000 | 144,000 | 24 | 1,440 |
| 2002-10-09 | 144,000 | 159,000 | 144,000 | 145,000 | 26 | 1,450 |
| 2002-10-08 | 125,000 | 146,000 | 125,000 | 139,000 | 32 | 1,390 |
| 2002-10-07 | 130,000 | 130,000 | 120,000 | 127,000 | 36 | 1,270 |
| 2002-10-04 | 141,000 | 141,000 | 125,000 | 129,000 | 93 | 1,290 |
| 2002-10-03 | 151,000 | 151,000 | 143,000 | 145,000 | 51 | 1,450 |
| 2002-10-02 | 164,000 | 165,000 | 153,000 | 153,000 | 49 | 1,530 |
| 2002-10-01 | 169,000 | 169,000 | 160,000 | 161,000 | 45 | 1,610 |
| 2002-09-30 | 175,000 | 176,000 | 162,000 | 170,000 | 36 | 1,700 |
| 2002-09-27 | 173,000 | 177,000 | 173,000 | 175,000 | 33 | 1,750 |
| 2002-09-26 | 180,000 | 180,000 | 173,000 | 176,000 | 37 | 1,760 |
| 2002-09-25 | 185,000 | 185,000 | 179,000 | 180,000 | 45 | 1,800 |
| 2002-09-24 | 196,000 | 196,000 | 189,000 | 189,000 | 27 | 1,890 |
| 2002-09-20 | 201,000 | 201,000 | 197,000 | 197,000 | 13 | 1,970 |
| 2002-09-19 | 207,000 | 207,000 | 198,000 | 200,000 | 14 | 2,000 |
| 2002-09-18 | 208,000 | 208,000 | 202,000 | 207,000 | 9 | 2,070 |
| 2002-09-17 | 211,000 | 211,000 | 208,000 | 208,000 | 7 | 2,080 |
| 2002-09-13 | 209,000 | 210,000 | 208,000 | 210,000 | 19 | 2,100 |
| 2002-09-12 | 213,000 | 213,000 | 209,000 | 209,000 | 14 | 2,090 |
| 2002-09-11 | 215,000 | 215,000 | 209,000 | 212,000 | 14 | 2,120 |
| 2002-09-10 | 204,000 | 215,000 | 204,000 | 214,000 | 20 | 2,140 |
| 2002-09-09 | 201,000 | 201,000 | 196,000 | 199,000 | 31 | 1,990 |
| 2002-09-06 | 205,000 | 213,000 | 201,000 | 213,000 | 18 | 2,130 |
| 2002-09-05 | 209,000 | 212,000 | 198,000 | 212,000 | 32 | 2,120 |
| 2002-09-04 | 195,000 | 208,000 | 195,000 | 208,000 | 15 | 2,080 |
| 2002-09-03 | 222,000 | 222,000 | 200,000 | 205,000 | 26 | 2,050 |
| 2002-09-02 | 226,000 | 227,000 | 226,000 | 226,000 | 6 | 2,260 |
| 2002-08-30 | 226,000 | 227,000 | 226,000 | 226,000 | 7 | 2,260 |
| 2002-08-29 | 225,000 | 226,000 | 220,000 | 225,000 | 16 | 2,250 |
| 2002-08-28 | 225,000 | 226,000 | 223,000 | 225,000 | 24 | 2,250 |
| 2002-08-27 | 230,000 | 230,000 | 223,000 | 225,000 | 6 | 2,250 |
| 2002-08-26 | 231,000 | 231,000 | 220,000 | 230,000 | 15 | 2,300 |
| 2002-08-23 | 232,000 | 235,000 | 226,000 | 230,000 | 21 | 2,300 |
| 2002-08-22 | 228,000 | 228,000 | 225,000 | 228,000 | 11 | 2,280 |
| 2002-08-21 | 236,000 | 236,000 | 227,000 | 227,000 | 16 | 2,270 |
| 2002-08-20 | 228,000 | 235,000 | 228,000 | 235,000 | 10 | 2,350 |
| 2002-08-19 | 236,000 | 236,000 | 226,000 | 226,000 | 6 | 2,260 |
| 2002-08-16 | 249,000 | 249,000 | 235,000 | 235,000 | 13 | 2,350 |
| 2002-08-15 | 250,000 | 254,000 | 250,000 | 254,000 | 2 | 2,540 |
| 2002-08-14 | 260,000 | 260,000 | 255,000 | 255,000 | 5 | 2,550 |
| 2002-08-13 | 260,000 | 264,000 | 256,000 | 260,000 | 16 | 2,600 |
| 2002-08-12 | 265,000 | 268,000 | 260,000 | 264,000 | 31 | 2,640 |
| 2002-08-09 | 222,000 | 260,000 | 222,000 | 260,000 | 53 | 2,600 |
| 2002-08-08 | 216,000 | 229,000 | 215,000 | 220,000 | 47 | 2,200 |
| 2002-08-07 | 224,000 | 238,000 | 208,000 | 215,000 | 102 | 2,150 |
| 2002-08-06 | 241,000 | 241,000 | 220,000 | 220,000 | 80 | 2,200 |
| 2002-08-05 | 254,000 | 254,000 | 245,000 | 245,000 | 24 | 2,450 |
| 2002-08-02 | 268,000 | 268,000 | 260,000 | 261,000 | 18 | 2,610 |
| 2002-08-01 | 276,000 | 276,000 | 268,000 | 268,000 | 10 | 2,680 |
| 2002-07-31 | 281,000 | 281,000 | 277,000 | 280,000 | 26 | 2,800 |
| 2002-07-30 | 287,000 | 287,000 | 280,000 | 280,000 | 65 | 2,800 |
| 2002-07-29 | 285,000 | 285,000 | 279,000 | 279,000 | 16 | 2,790 |
| 2002-07-26 | 280,000 | 293,000 | 280,000 | 281,000 | 34 | 2,810 |
| 2002-07-25 | 291,000 | 291,000 | 278,000 | 279,000 | 44 | 2,790 |
| 2002-07-24 | 296,000 | 296,000 | 271,000 | 275,000 | 63 | 2,750 |
| 2002-07-23 | 264,000 | 284,000 | 263,000 | 272,000 | 34 | 2,720 |
| 2002-07-22 | 260,000 | 265,000 | 260,000 | 260,000 | 31 | 2,600 |
| 2002-07-19 | 309,000 | 309,000 | 275,000 | 280,000 | 63 | 2,800 |
| 2002-07-18 | 298,000 | 302,000 | 280,000 | 296,000 | 72 | 2,960 |
| 2002-07-17 | 322,000 | 322,000 | 298,000 | 298,000 | 44 | 2,980 |
| 2002-07-16 | 328,000 | 328,000 | 323,000 | 323,000 | 17 | 3,230 |
| 2002-07-15 | 326,000 | 327,000 | 322,000 | 323,000 | 29 | 3,230 |
| 2002-07-12 | 322,000 | 332,000 | 322,000 | 325,000 | 19 | 3,250 |
| 2002-07-11 | 332,000 | 332,000 | 324,000 | 324,000 | 16 | 3,240 |
| 2002-07-10 | 326,000 | 335,000 | 326,000 | 335,000 | 15 | 3,350 |
| 2002-07-09 | 325,000 | 335,000 | 324,000 | 332,000 | 16 | 3,320 |
| 2002-07-08 | 330,000 | 335,000 | 325,000 | 325,000 | 19 | 3,250 |
| 2002-07-05 | 332,000 | 340,000 | 325,000 | 326,000 | 33 | 3,260 |
| 2002-07-04 | 325,000 | 332,000 | 322,000 | 332,000 | 14 | 3,320 |
| 2002-07-03 | 327,000 | 327,000 | 323,000 | 323,000 | 16 | 3,230 |
| 2002-07-02 | 328,000 | 328,000 | 319,000 | 325,000 | 27 | 3,250 |
| 2002-07-01 | 325,000 | 330,000 | 320,000 | 326,000 | 17 | 3,260 |
| 2002-06-28 | 330,000 | 342,000 | 330,000 | 330,000 | 39 | 3,300 |
| 2002-06-27 | 337,000 | 337,000 | 326,000 | 326,000 | 4 | 3,260 |
| 2002-06-26 | 347,000 | 347,000 | 325,000 | 332,000 | 24 | 3,320 |
| 2002-06-25 | 336,000 | 345,000 | 336,000 | 342,000 | 16 | 3,420 |
| 2002-06-24 | 339,000 | 340,000 | 335,000 | 335,000 | 20 | 3,350 |
| 2002-06-21 | 330,000 | 340,000 | 325,000 | 340,000 | 43 | 3,400 |
| 2002-06-20 | 330,000 | 338,000 | 328,000 | 335,000 | 69 | 3,350 |
| 2002-06-19 | 358,000 | 358,000 | 338,000 | 340,000 | 36 | 3,400 |
| 2002-06-18 | 338,000 | 358,000 | 335,000 | 353,000 | 33 | 3,530 |
| 2002-06-17 | 344,000 | 344,000 | 335,000 | 335,000 | 12 | 3,350 |
| 2002-06-14 | 349,000 | 350,000 | 340,000 | 345,000 | 33 | 3,450 |
| 2002-06-13 | 346,000 | 351,000 | 346,000 | 350,000 | 30 | 3,500 |
| 2002-06-12 | 354,000 | 354,000 | 343,000 | 350,000 | 52 | 3,500 |
| 2002-06-11 | 378,000 | 378,000 | 345,000 | 349,000 | 122 | 3,490 |
| 2002-06-10 | 340,000 | 361,000 | 340,000 | 358,000 | 75 | 3,580 |
| 2002-06-07 | 340,000 | 340,000 | 330,000 | 337,000 | 35 | 3,370 |
| 2002-06-06 | 356,000 | 356,000 | 340,000 | 341,000 | 90 | 3,410 |
| 2002-06-05 | 360,000 | 361,000 | 350,000 | 355,000 | 61 | 3,550 |
| 2002-06-04 | 354,000 | 363,000 | 350,000 | 363,000 | 104 | 3,630 |
| 2002-06-03 | 362,000 | 363,000 | 351,000 | 355,000 | 70 | 3,550 |
| 2002-05-31 | 361,000 | 365,000 | 360,000 | 364,000 | 157 | 3,640 |
| 2002-05-30 | 370,000 | 370,000 | 360,000 | 368,000 | 43 | 3,680 |
| 2002-05-29 | 361,000 | 374,000 | 360,000 | 370,000 | 75 | 3,700 |
| 2002-05-28 | 391,000 | 394,000 | 370,000 | 370,000 | 179 | 3,700 |
| 2002-05-27 | 368,000 | 387,000 | 365,000 | 383,000 | 273 | 3,830 |
| 2002-05-24 | 396,000 | 396,000 | 350,000 | 363,000 | 892 | 3,630 |
| 2002-05-23 | 395,000 | 414,000 | 395,000 | 395,000 | 754 | 3,950 |
| 2002-05-20 | 611,000 | 611,000 | 595,000 | 595,000 | 30 | 5,950 |
| 2002-05-17 | 599,000 | 610,000 | 595,000 | 610,000 | 48 | 6,100 |
| 2002-05-16 | 597,000 | 600,000 | 585,000 | 600,000 | 109 | 6,000 |
| 2002-05-15 | 541,000 | 600,000 | 541,000 | 599,000 | 129 | 5,990 |
| 2002-05-14 | 567,000 | 577,000 | 542,000 | 542,000 | 35 | 5,420 |
| 2002-05-13 | 570,000 | 570,000 | 550,000 | 567,000 | 37 | 5,670 |
| 2002-05-10 | 564,000 | 571,000 | 558,000 | 563,000 | 69 | 5,630 |
| 2002-05-09 | 600,000 | 600,000 | 582,000 | 584,000 | 74 | 5,840 |
| 2002-05-08 | 595,000 | 595,000 | 582,000 | 592,000 | 71 | 5,920 |
| 2002-05-07 | 600,000 | 600,000 | 590,000 | 600,000 | 21 | 6,000 |
| 2002-05-02 | 600,000 | 620,000 | 599,000 | 615,000 | 61 | 6,150 |
| 2002-05-01 | 596,000 | 608,000 | 595,000 | 608,000 | 120 | 6,080 |
| 2002-04-30 | 620,000 | 630,000 | 610,000 | 610,000 | 106 | 6,100 |
| 2002-04-26 | 650,000 | 650,000 | 619,000 | 620,000 | 94 | 6,200 |
| 2002-04-25 | 593,000 | 640,000 | 593,000 | 635,000 | 125 | 6,350 |
| 2002-04-24 | 595,000 | 600,000 | 590,000 | 591,000 | 79 | 5,910 |
| 2002-04-23 | 609,000 | 611,000 | 600,000 | 605,000 | 51 | 6,050 |
| 2002-04-22 | 619,000 | 619,000 | 599,000 | 615,000 | 88 | 6,150 |
| 2002-04-19 | 620,000 | 625,000 | 617,000 | 617,000 | 24 | 6,170 |
| 2002-04-18 | 640,000 | 640,000 | 610,000 | 623,000 | 24 | 6,230 |
| 2002-04-17 | 634,000 | 650,000 | 626,000 | 630,000 | 94 | 6,300 |
| 2002-04-16 | 606,000 | 610,000 | 590,000 | 604,000 | 95 | 6,040 |
| 2002-04-15 | 600,000 | 610,000 | 600,000 | 605,000 | 35 | 6,050 |
| 2002-04-12 | 630,000 | 640,000 | 610,000 | 610,000 | 65 | 6,100 |
| 2002-04-11 | 642,000 | 642,000 | 630,000 | 630,000 | 67 | 6,300 |
| 2002-04-10 | 660,000 | 664,000 | 641,000 | 641,000 | 72 | 6,410 |
| 2002-04-09 | 675,000 | 690,000 | 660,000 | 660,000 | 35 | 6,600 |
| 2002-04-08 | 655,000 | 675,000 | 654,000 | 675,000 | 20 | 6,750 |
| 2002-04-05 | 680,000 | 680,000 | 651,000 | 655,000 | 34 | 6,550 |
| 2002-04-04 | 690,000 | 690,000 | 675,000 | 680,000 | 78 | 6,800 |
| 2002-04-03 | 716,000 | 716,000 | 685,000 | 700,000 | 100 | 7,000 |
| 2002-04-02 | 670,000 | 718,000 | 670,000 | 718,000 | 177 | 7,180 |
| 2002-04-01 | 630,000 | 690,000 | 620,000 | 670,000 | 157 | 6,700 |
| 2002-03-29 | 640,000 | 660,000 | 615,000 | 631,000 | 93 | 6,310 |
| 2002-03-28 | 625,000 | 651,000 | 615,000 | 643,000 | 78 | 6,430 |
| 2002-03-27 | 630,000 | 640,000 | 615,000 | 628,000 | 118 | 6,280 |
| 2002-03-26 | 690,000 | 700,000 | 630,000 | 649,000 | 101 | 6,490 |
| 2002-03-25 | 700,000 | 710,000 | 680,000 | 710,000 | 79 | 7,100 |
| 2002-03-22 | 725,000 | 725,000 | 695,000 | 720,000 | 70 | 7,200 |
| 2002-03-20 | 745,000 | 745,000 | 720,000 | 721,000 | 92 | 7,210 |
| 2002-03-19 | 770,000 | 780,000 | 730,000 | 745,000 | 115 | 7,450 |
| 2002-03-18 | 710,000 | 760,000 | 710,000 | 760,000 | 85 | 7,600 |
| 2002-03-15 | 695,000 | 719,000 | 695,000 | 712,000 | 125 | 7,120 |
| 2002-03-14 | 749,000 | 749,000 | 692,000 | 715,000 | 221 | 7,150 |
| 2002-03-13 | 754,000 | 764,000 | 735,000 | 755,000 | 94 | 7,550 |
| 2002-03-12 | 770,000 | 780,000 | 750,000 | 764,000 | 87 | 7,640 |
| 2002-03-11 | 761,000 | 790,000 | 750,000 | 790,000 | 83 | 7,900 |
| 2002-03-08 | 800,000 | 810,000 | 780,000 | 780,000 | 252 | 7,800 |
| 2002-03-07 | 752,000 | 845,000 | 744,000 | 815,000 | 951 | 8,150 |
| 2002-03-06 | 652,000 | 745,000 | 652,000 | 745,000 | 1,048 | 7,450 |
| 2002-03-05 | 650,000 | 655,000 | 625,000 | 645,000 | 145 | 6,450 |
| 2002-03-04 | 620,000 | 650,000 | 600,000 | 640,000 | 269 | 6,400 |
| 2002-03-01 | 586,000 | 610,000 | 580,000 | 610,000 | 166 | 6,100 |
| 2002-02-28 | 613,000 | 613,000 | 597,000 | 606,000 | 190 | 6,060 |
| 2002-02-27 | 620,000 | 620,000 | 580,000 | 595,000 | 194 | 5,950 |
| 2002-02-26 | 650,000 | 650,000 | 626,000 | 630,000 | 166 | 6,300 |
| 2002-02-25 | 655,000 | 655,000 | 625,000 | 640,000 | 214 | 6,400 |
| 2002-02-22 | 660,000 | 670,000 | 635,000 | 655,000 | 258 | 6,550 |
| 2002-02-21 | 635,000 | 680,000 | 600,000 | 650,000 | 560 | 6,500 |
| 2002-02-20 | 625,000 | 670,000 | 585,000 | 585,000 | 472 | 5,850 |
| 2002-02-19 | 670,000 | 690,000 | 632,000 | 645,000 | 243 | 6,450 |
| 2002-02-18 | 700,000 | 710,000 | 670,000 | 670,000 | 527 | 6,700 |
| 2002-02-15 | 645,000 | 689,000 | 645,000 | 680,000 | 927 | 6,800 |
| 2002-02-14 | 585,000 | 637,000 | 583,000 | 635,000 | 439 | 6,350 |
| 2002-02-13 | 600,000 | 615,000 | 581,000 | 582,000 | 110 | 5,820 |
| 2002-02-12 | 595,000 | 624,000 | 570,000 | 600,000 | 172 | 6,000 |
| 2002-02-08 | 610,000 | 640,000 | 582,000 | 605,000 | 626 | 6,050 |
| 2002-02-07 | 516,000 | 615,000 | 510,000 | 615,000 | 788 | 6,150 |
| 2002-02-06 | 521,000 | 540,000 | 511,000 | 515,000 | 158 | 5,150 |
| 2002-02-05 | 510,000 | 525,000 | 490,000 | 519,000 | 133 | 5,190 |
| 2002-02-04 | 530,000 | 530,000 | 500,000 | 500,000 | 49 | 5,000 |
| 2002-02-01 | 540,000 | 547,000 | 525,000 | 535,000 | 398 | 5,350 |
| 2002-01-31 | 500,000 | 540,000 | 485,000 | 538,000 | 209 | 5,380 |
| 2002-01-30 | 500,000 | 518,000 | 485,000 | 500,000 | 138 | 5,000 |
| 2002-01-29 | 500,000 | 530,000 | 496,000 | 528,000 | 395 | 5,280 |
| 2002-01-28 | 506,000 | 506,000 | 466,000 | 506,000 | 773 | 5,060 |
| 2002-01-25 | 456,000 | 456,000 | 456,000 | 456,000 | 276 | 4,560 |
| 2002-01-24 | 406,000 | 406,000 | 400,000 | 406,000 | 380 | 4,060 |
| 2002-01-23 | 370,000 | 370,000 | 345,000 | 356,000 | 84 | 3,560 |
| 2002-01-22 | 329,000 | 376,000 | 329,000 | 375,000 | 305 | 3,750 |
| 2002-01-18 | 418,000 | 430,000 | 416,000 | 429,000 | 23 | 4,290 |
| 2002-01-17 | 420,000 | 420,000 | 414,000 | 415,000 | 15 | 4,150 |
| 2002-01-16 | 449,000 | 460,000 | 421,000 | 421,000 | 14 | 4,210 |
| 2002-01-15 | 448,000 | 453,000 | 435,000 | 444,000 | 26 | 4,440 |
| 2002-01-11 | 479,000 | 488,000 | 460,000 | 478,000 | 104 | 4,780 |
| 2002-01-10 | 420,000 | 470,000 | 415,000 | 465,000 | 98 | 4,650 |
| 2002-01-09 | 416,000 | 420,000 | 401,000 | 420,000 | 48 | 4,200 |
| 2002-01-08 | 430,000 | 430,000 | 410,000 | 420,000 | 54 | 4,200 |
| 2002-01-07 | 430,000 | 441,000 | 425,000 | 430,000 | 106 | 4,300 |
| 2002-01-04 | 410,000 | 430,000 | 410,000 | 430,000 | 20 | 4,300 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
