7445 (株)ライトオン 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 | 1,210 | 1,220 | 1,200 | 1,220 | 9,900 | 650.67 |
| 2002-12-27 | 1,190 | 1,220 | 1,189 | 1,220 | 17,600 | 650.67 |
| 2002-12-26 | 1,178 | 1,198 | 1,169 | 1,195 | 19,800 | 637.33 |
| 2002-12-25 | 1,081 | 1,145 | 1,081 | 1,128 | 24,900 | 601.60 |
| 2002-12-24 | 1,119 | 1,119 | 1,065 | 1,080 | 9,200 | 576 |
| 2002-12-20 | 1,060 | 1,130 | 1,060 | 1,099 | 18,000 | 586.13 |
| 2002-12-19 | 1,089 | 1,089 | 1,030 | 1,056 | 21,200 | 563.20 |
| 2002-12-18 | 1,100 | 1,150 | 1,100 | 1,102 | 10,500 | 587.73 |
| 2002-12-17 | 1,129 | 1,140 | 1,113 | 1,130 | 9,400 | 602.67 |
| 2002-12-16 | 1,150 | 1,150 | 1,112 | 1,119 | 8,300 | 596.80 |
| 2002-12-13 | 1,200 | 1,200 | 1,171 | 1,174 | 41,100 | 626.13 |
| 2002-12-12 | 1,161 | 1,190 | 1,145 | 1,160 | 8,700 | 618.67 |
| 2002-12-11 | 1,200 | 1,200 | 1,134 | 1,153 | 21,700 | 614.93 |
| 2002-12-10 | 1,197 | 1,200 | 1,191 | 1,200 | 14,400 | 640 |
| 2002-12-09 | 1,200 | 1,200 | 1,100 | 1,198 | 20,100 | 638.93 |
| 2002-12-06 | 1,230 | 1,243 | 1,180 | 1,200 | 26,100 | 640 |
| 2002-12-05 | 1,278 | 1,290 | 1,260 | 1,270 | 12,900 | 677.33 |
| 2002-12-04 | 1,297 | 1,298 | 1,270 | 1,298 | 11,500 | 692.27 |
| 2002-12-03 | 1,324 | 1,324 | 1,292 | 1,311 | 20,900 | 699.20 |
| 2002-12-02 | 1,325 | 1,347 | 1,304 | 1,307 | 34,100 | 697.07 |
| 2002-11-29 | 1,301 | 1,380 | 1,300 | 1,380 | 28,400 | 736 |
| 2002-11-28 | 1,311 | 1,330 | 1,301 | 1,329 | 23,500 | 708.80 |
| 2002-11-27 | 1,372 | 1,373 | 1,316 | 1,330 | 21,900 | 709.33 |
| 2002-11-26 | 1,430 | 1,430 | 1,367 | 1,373 | 12,000 | 732.27 |
| 2002-11-25 | 1,395 | 1,430 | 1,385 | 1,410 | 37,700 | 752 |
| 2002-11-22 | 1,340 | 1,398 | 1,330 | 1,395 | 28,700 | 744 |
| 2002-11-21 | 1,320 | 1,370 | 1,301 | 1,350 | 32,000 | 720 |
| 2002-11-20 | 1,350 | 1,369 | 1,300 | 1,347 | 23,000 | 718.40 |
| 2002-11-19 | 1,396 | 1,400 | 1,315 | 1,352 | 33,100 | 721.07 |
| 2002-11-18 | 1,320 | 1,389 | 1,298 | 1,378 | 48,800 | 734.93 |
| 2002-11-15 | 1,180 | 1,280 | 1,180 | 1,280 | 42,000 | 682.67 |
| 2002-11-14 | 1,243 | 1,243 | 1,180 | 1,196 | 33,200 | 637.87 |
| 2002-11-13 | 1,224 | 1,250 | 1,210 | 1,225 | 43,400 | 653.33 |
| 2002-11-12 | 1,136 | 1,164 | 1,102 | 1,144 | 79,800 | 610.13 |
| 2002-11-11 | 1,210 | 1,280 | 1,175 | 1,176 | 88,700 | 627.20 |
| 2002-11-08 | 1,303 | 1,350 | 1,303 | 1,330 | 17,400 | 709.33 |
| 2002-11-07 | 1,380 | 1,380 | 1,305 | 1,359 | 41,200 | 724.80 |
| 2002-11-06 | 1,459 | 1,459 | 1,380 | 1,381 | 37,000 | 736.53 |
| 2002-11-05 | 1,425 | 1,465 | 1,425 | 1,460 | 14,100 | 778.67 |
| 2002-11-01 | 1,450 | 1,464 | 1,360 | 1,429 | 24,100 | 762.13 |
| 2002-10-31 | 1,501 | 1,507 | 1,460 | 1,486 | 17,100 | 792.53 |
| 2002-10-30 | 1,550 | 1,569 | 1,500 | 1,505 | 32,900 | 802.67 |
| 2002-10-29 | 1,550 | 1,580 | 1,500 | 1,579 | 31,500 | 842.13 |
| 2002-10-28 | 1,600 | 1,602 | 1,530 | 1,579 | 47,400 | 842.13 |
| 2002-10-25 | 1,500 | 1,600 | 1,500 | 1,570 | 80,700 | 837.33 |
| 2002-10-24 | 1,350 | 1,475 | 1,336 | 1,420 | 59,500 | 757.33 |
| 2002-10-23 | 1,350 | 1,390 | 1,320 | 1,359 | 48,300 | 724.80 |
| 2002-10-22 | 1,503 | 1,503 | 1,400 | 1,410 | 56,000 | 752 |
| 2002-10-21 | 1,510 | 1,540 | 1,500 | 1,513 | 31,200 | 806.93 |
| 2002-10-18 | 1,500 | 1,555 | 1,500 | 1,540 | 51,000 | 821.33 |
| 2002-10-17 | 1,499 | 1,520 | 1,481 | 1,500 | 68,300 | 800 |
| 2002-10-16 | 1,421 | 1,519 | 1,421 | 1,519 | 90,000 | 810.13 |
| 2002-10-15 | 1,580 | 1,580 | 1,380 | 1,509 | 130,600 | 804.80 |
| 2002-10-11 | 1,705 | 1,705 | 1,616 | 1,640 | 40,200 | 874.67 |
| 2002-10-10 | 1,764 | 1,840 | 1,510 | 1,615 | 145,100 | 861.33 |
| 2002-10-09 | 1,616 | 1,713 | 1,600 | 1,704 | 118,000 | 908.80 |
| 2002-10-08 | 1,440 | 1,640 | 1,440 | 1,585 | 114,300 | 845.33 |
| 2002-10-07 | 1,480 | 1,480 | 1,430 | 1,441 | 42,600 | 768.53 |
| 2002-10-04 | 1,363 | 1,500 | 1,350 | 1,480 | 112,300 | 789.33 |
| 2002-10-03 | 1,310 | 1,380 | 1,306 | 1,360 | 115,400 | 725.33 |
| 2002-10-02 | 1,260 | 1,280 | 1,207 | 1,239 | 20,300 | 660.80 |
| 2002-10-01 | 1,290 | 1,290 | 1,250 | 1,268 | 21,800 | 676.27 |
| 2002-09-30 | 1,239 | 1,345 | 1,230 | 1,291 | 86,400 | 688.53 |
| 2002-09-27 | 1,160 | 1,225 | 1,160 | 1,225 | 66,800 | 653.33 |
| 2002-09-26 | 1,085 | 1,152 | 1,077 | 1,140 | 60,700 | 608 |
| 2002-09-25 | 1,060 | 1,074 | 1,050 | 1,066 | 9,400 | 568.53 |
| 2002-09-24 | 1,097 | 1,097 | 1,021 | 1,065 | 10,700 | 568 |
| 2002-09-20 | 1,036 | 1,070 | 1,036 | 1,057 | 7,200 | 563.73 |
| 2002-09-19 | 1,065 | 1,096 | 1,033 | 1,070 | 5,200 | 570.67 |
| 2002-09-18 | 1,060 | 1,067 | 1,021 | 1,065 | 7,600 | 568 |
| 2002-09-17 | 1,099 | 1,099 | 1,077 | 1,086 | 12,000 | 579.20 |
| 2002-09-13 | 1,100 | 1,100 | 1,060 | 1,079 | 24,500 | 575.47 |
| 2002-09-12 | 1,021 | 1,110 | 1,021 | 1,110 | 12,000 | 592 |
| 2002-09-11 | 1,060 | 1,072 | 1,050 | 1,051 | 8,700 | 560.53 |
| 2002-09-10 | 1,066 | 1,085 | 1,060 | 1,061 | 21,200 | 565.87 |
| 2002-09-09 | 1,100 | 1,122 | 1,078 | 1,106 | 17,700 | 589.87 |
| 2002-09-06 | 1,042 | 1,110 | 1,026 | 1,110 | 44,600 | 592 |
| 2002-09-05 | 1,029 | 1,065 | 1,026 | 1,062 | 19,700 | 566.40 |
| 2002-09-04 | 960 | 1,000 | 960 | 998 | 16,700 | 532.27 |
| 2002-09-03 | 990 | 1,010 | 963 | 1,010 | 13,600 | 538.67 |
| 2002-09-02 | 1,100 | 1,110 | 1,030 | 1,050 | 17,100 | 560 |
| 2002-08-30 | 1,108 | 1,114 | 1,061 | 1,114 | 26,300 | 594.13 |
| 2002-08-29 | 1,100 | 1,141 | 1,035 | 1,069 | 59,300 | 570.13 |
| 2002-08-28 | 999 | 1,075 | 990 | 1,075 | 53,100 | 573.33 |
| 2002-08-27 | 970 | 989 | 957 | 975 | 42,100 | 520 |
| 2002-08-26 | 853 | 950 | 853 | 950 | 18,200 | 506.67 |
| 2002-08-23 | 879 | 881 | 855 | 859 | 10,300 | 458.13 |
| 2002-08-22 | 900 | 900 | 835 | 880 | 27,100 | 469.33 |
| 2002-08-21 | 940 | 950 | 920 | 920 | 18,100 | 490.67 |
| 2002-08-20 | 960 | 970 | 940 | 960 | 15,000 | 512 |
| 2002-08-19 | 1,008 | 1,008 | 940 | 990 | 24,800 | 528 |
| 2002-08-16 | 1,077 | 1,077 | 1,003 | 1,008 | 44,000 | 537.60 |
| 2002-08-15 | 1,067 | 1,087 | 1,050 | 1,077 | 56,400 | 574.40 |
| 2002-08-14 | 1,500 | 1,511 | 1,455 | 1,490 | 44,000 | 529.78 |
| 2002-08-13 | 1,460 | 1,500 | 1,455 | 1,500 | 25,100 | 533.33 |
| 2002-08-12 | 1,500 | 1,595 | 1,500 | 1,500 | 91,000 | 533.33 |
| 2002-08-09 | 1,280 | 1,453 | 1,258 | 1,453 | 85,500 | 516.62 |
| 2002-08-08 | 1,256 | 1,265 | 1,240 | 1,253 | 15,100 | 445.51 |
| 2002-08-07 | 1,231 | 1,240 | 1,230 | 1,236 | 6,200 | 439.47 |
| 2002-08-06 | 1,225 | 1,245 | 1,220 | 1,224 | 8,500 | 435.20 |
| 2002-08-05 | 1,262 | 1,268 | 1,245 | 1,245 | 12,100 | 442.67 |
| 2002-08-02 | 1,275 | 1,280 | 1,250 | 1,261 | 14,000 | 448.36 |
| 2002-08-01 | 1,250 | 1,275 | 1,250 | 1,275 | 9,600 | 453.33 |
| 2002-07-31 | 1,255 | 1,285 | 1,251 | 1,251 | 20,100 | 444.80 |
| 2002-07-30 | 1,240 | 1,269 | 1,222 | 1,250 | 13,000 | 444.44 |
| 2002-07-29 | 1,220 | 1,260 | 1,220 | 1,220 | 14,800 | 433.78 |
| 2002-07-26 | 1,291 | 1,291 | 1,190 | 1,240 | 56,600 | 440.89 |
| 2002-07-25 | 1,280 | 1,280 | 1,210 | 1,280 | 128,000 | 455.11 |
| 2002-07-23 | 950 | 980 | 950 | 980 | 2,800 | 348.44 |
| 2002-07-22 | 935 | 950 | 935 | 935 | 8,500 | 332.44 |
| 2002-07-19 | 950 | 951 | 939 | 941 | 3,900 | 334.58 |
| 2002-07-18 | 920 | 964 | 917 | 963 | 20,400 | 342.40 |
| 2002-07-17 | 950 | 960 | 935 | 940 | 6,400 | 334.22 |
| 2002-07-16 | 970 | 970 | 921 | 960 | 8,000 | 341.33 |
| 2002-07-15 | 1,000 | 1,000 | 958 | 958 | 11,900 | 340.62 |
| 2002-07-12 | 963 | 969 | 962 | 962 | 2,800 | 342.04 |
| 2002-07-11 | 968 | 973 | 965 | 965 | 7,600 | 343.11 |
| 2002-07-10 | 973 | 986 | 973 | 984 | 1,900 | 349.87 |
| 2002-07-09 | 966 | 980 | 965 | 973 | 6,700 | 345.96 |
| 2002-07-08 | 971 | 980 | 965 | 966 | 14,600 | 343.47 |
| 2002-07-05 | 999 | 999 | 972 | 980 | 6,400 | 348.44 |
| 2002-07-04 | 1,000 | 1,001 | 997 | 999 | 6,700 | 355.20 |
| 2002-07-03 | 980 | 1,020 | 960 | 1,020 | 16,800 | 362.67 |
| 2002-07-02 | 990 | 994 | 980 | 985 | 6,000 | 350.22 |
| 2002-07-01 | 990 | 997 | 986 | 992 | 3,800 | 352.71 |
| 2002-06-28 | 986 | 1,000 | 985 | 995 | 6,200 | 353.78 |
| 2002-06-27 | 1,020 | 1,020 | 985 | 985 | 13,000 | 350.22 |
| 2002-06-26 | 1,010 | 1,025 | 1,000 | 1,000 | 18,100 | 355.56 |
| 2002-06-25 | 1,000 | 1,020 | 1,000 | 1,003 | 8,300 | 356.62 |
| 2002-06-24 | 1,000 | 1,005 | 990 | 1,004 | 6,100 | 356.98 |
| 2002-06-21 | 960 | 1,020 | 960 | 992 | 17,600 | 352.71 |
| 2002-06-20 | 960 | 965 | 952 | 962 | 7,600 | 342.04 |
| 2002-06-19 | 1,019 | 1,040 | 979 | 980 | 7,800 | 348.44 |
| 2002-06-18 | 1,011 | 1,020 | 990 | 990 | 7,100 | 352 |
| 2002-06-17 | 1,050 | 1,050 | 1,000 | 1,006 | 11,500 | 357.69 |
| 2002-06-14 | 1,189 | 1,189 | 1,040 | 1,050 | 35,000 | 373.33 |
| 2002-06-13 | 1,050 | 1,051 | 1,015 | 1,029 | 14,600 | 365.87 |
| 2002-06-12 | 1,090 | 1,090 | 1,050 | 1,090 | 5,200 | 387.56 |
| 2002-06-11 | 1,050 | 1,099 | 1,050 | 1,099 | 8,400 | 390.76 |
| 2002-06-10 | 1,160 | 1,160 | 1,050 | 1,100 | 13,800 | 391.11 |
| 2002-06-07 | 1,190 | 1,200 | 1,150 | 1,170 | 20,500 | 416 |
| 2002-06-06 | 1,249 | 1,250 | 1,200 | 1,202 | 47,700 | 427.38 |
| 2002-06-05 | 1,080 | 1,230 | 1,078 | 1,161 | 68,000 | 412.80 |
| 2002-06-04 | 980 | 1,040 | 979 | 1,038 | 37,100 | 369.07 |
| 2002-06-03 | 957 | 980 | 952 | 980 | 6,700 | 348.44 |
| 2002-05-31 | 950 | 956 | 940 | 940 | 13,700 | 334.22 |
| 2002-05-30 | 939 | 950 | 935 | 949 | 9,000 | 337.42 |
| 2002-05-29 | 938 | 940 | 928 | 931 | 7,300 | 331.02 |
| 2002-05-28 | 940 | 940 | 920 | 930 | 5,200 | 330.67 |
| 2002-05-27 | 929 | 940 | 920 | 930 | 9,200 | 330.67 |
| 2002-05-24 | 935 | 940 | 922 | 939 | 9,500 | 333.87 |
| 2002-05-23 | 920 | 930 | 900 | 930 | 13,800 | 330.67 |
| 2002-05-22 | 930 | 930 | 900 | 900 | 17,300 | 320 |
| 2002-05-21 | 900 | 930 | 880 | 930 | 21,000 | 330.67 |
| 2002-05-20 | 870 | 920 | 860 | 905 | 30,900 | 321.78 |
| 2002-05-17 | 826 | 868 | 826 | 858 | 15,900 | 305.07 |
| 2002-05-16 | 830 | 830 | 816 | 827 | 12,700 | 294.04 |
| 2002-05-15 | 789 | 821 | 789 | 816 | 25,300 | 290.13 |
| 2002-05-14 | 788 | 788 | 775 | 786 | 3,600 | 279.47 |
| 2002-05-13 | 781 | 788 | 771 | 788 | 3,700 | 280.18 |
| 2002-05-10 | 787 | 787 | 777 | 777 | 5,800 | 276.27 |
| 2002-05-09 | 788 | 788 | 780 | 780 | 3,500 | 277.33 |
| 2002-05-08 | 786 | 787 | 779 | 780 | 3,400 | 277.33 |
| 2002-05-07 | 777 | 786 | 777 | 785 | 5,100 | 279.11 |
| 2002-05-02 | 775 | 788 | 772 | 777 | 3,600 | 276.27 |
| 2002-05-01 | 787 | 789 | 770 | 775 | 7,000 | 275.56 |
| 2002-04-30 | 790 | 790 | 784 | 790 | 5,000 | 280.89 |
| 2002-04-26 | 781 | 790 | 771 | 790 | 5,500 | 280.89 |
| 2002-04-25 | 771 | 790 | 771 | 780 | 6,800 | 277.33 |
| 2002-04-24 | 789 | 791 | 780 | 780 | 22,000 | 277.33 |
| 2002-04-23 | 790 | 790 | 784 | 786 | 8,600 | 279.47 |
| 2002-04-22 | 772 | 790 | 770 | 790 | 14,700 | 280.89 |
| 2002-04-19 | 773 | 773 | 767 | 771 | 3,400 | 274.13 |
| 2002-04-18 | 785 | 785 | 754 | 773 | 5,500 | 274.84 |
| 2002-04-17 | 770 | 779 | 767 | 776 | 4,100 | 275.91 |
| 2002-04-16 | 752 | 761 | 750 | 760 | 3,200 | 270.22 |
| 2002-04-15 | 785 | 790 | 752 | 752 | 6,000 | 267.38 |
| 2002-04-12 | 780 | 780 | 756 | 777 | 3,900 | 276.27 |
| 2002-04-11 | 767 | 770 | 755 | 770 | 3,700 | 273.78 |
| 2002-04-10 | 751 | 755 | 745 | 755 | 5,700 | 268.44 |
| 2002-04-09 | 740 | 750 | 737 | 750 | 6,700 | 266.67 |
| 2002-04-08 | 749 | 749 | 716 | 735 | 31,400 | 261.33 |
| 2002-04-05 | 791 | 792 | 750 | 750 | 12,100 | 266.67 |
| 2002-04-04 | 794 | 794 | 780 | 792 | 6,300 | 281.60 |
| 2002-04-03 | 778 | 794 | 778 | 794 | 6,200 | 282.31 |
| 2002-04-02 | 795 | 795 | 778 | 779 | 4,800 | 276.98 |
| 2002-04-01 | 788 | 788 | 778 | 778 | 3,800 | 276.62 |
| 2002-03-29 | 787 | 788 | 778 | 778 | 2,300 | 276.62 |
| 2002-03-28 | 778 | 790 | 778 | 790 | 3,100 | 280.89 |
| 2002-03-27 | 760 | 779 | 755 | 778 | 2,800 | 276.62 |
| 2002-03-26 | 741 | 746 | 741 | 742 | 1,400 | 263.82 |
| 2002-03-25 | 740 | 751 | 740 | 741 | 7,800 | 263.47 |
| 2002-03-22 | 775 | 775 | 740 | 740 | 11,900 | 263.11 |
| 2002-03-20 | 770 | 774 | 765 | 774 | 2,900 | 275.20 |
| 2002-03-19 | 770 | 774 | 770 | 771 | 1,700 | 274.13 |
| 2002-03-18 | 780 | 780 | 770 | 770 | 3,900 | 273.78 |
| 2002-03-15 | 795 | 795 | 760 | 779 | 11,100 | 276.98 |
| 2002-03-14 | 790 | 790 | 765 | 765 | 4,200 | 272 |
| 2002-03-13 | 770 | 790 | 770 | 770 | 7,700 | 273.78 |
| 2002-03-12 | 800 | 800 | 770 | 770 | 7,700 | 273.78 |
| 2002-03-11 | 800 | 810 | 778 | 788 | 30,100 | 280.18 |
| 2002-03-08 | 780 | 786 | 775 | 778 | 29,400 | 276.62 |
| 2002-03-07 | 780 | 780 | 755 | 767 | 10,700 | 272.71 |
| 2002-03-06 | 785 | 785 | 773 | 780 | 4,700 | 277.33 |
| 2002-03-05 | 780 | 790 | 770 | 785 | 12,600 | 279.11 |
| 2002-03-04 | 748 | 780 | 748 | 780 | 9,800 | 277.33 |
| 2002-03-01 | 730 | 750 | 720 | 748 | 7,200 | 265.96 |
| 2002-02-28 | 729 | 729 | 710 | 725 | 10,800 | 257.78 |
| 2002-02-27 | 720 | 730 | 716 | 729 | 10,400 | 259.20 |
| 2002-02-26 | 718 | 720 | 701 | 718 | 5,800 | 255.29 |
| 2002-02-25 | 700 | 735 | 700 | 713 | 7,400 | 253.51 |
| 2002-02-22 | 700 | 700 | 690 | 700 | 2,900 | 248.89 |
| 2002-02-21 | 698 | 698 | 681 | 698 | 5,300 | 248.18 |
| 2002-02-20 | 699 | 699 | 689 | 699 | 8,300 | 248.53 |
| 2002-02-19 | 729 | 729 | 708 | 709 | 6,400 | 252.09 |
| 2002-02-18 | 750 | 751 | 720 | 730 | 6,800 | 259.56 |
| 2002-02-15 | 778 | 778 | 751 | 751 | 16,600 | 267.02 |
| 2002-02-14 | 755 | 775 | 755 | 774 | 8,100 | 275.20 |
| 2002-02-13 | 720 | 745 | 720 | 745 | 15,300 | 264.89 |
| 2002-02-12 | 699 | 720 | 690 | 720 | 9,500 | 256 |
| 2002-02-08 | 683 | 685 | 673 | 677 | 28,000 | 240.71 |
| 2002-02-07 | 705 | 719 | 701 | 703 | 12,700 | 249.96 |
| 2002-02-06 | 735 | 735 | 711 | 719 | 7,900 | 255.64 |
| 2002-02-05 | 722 | 750 | 720 | 748 | 5,700 | 265.96 |
| 2002-02-04 | 733 | 754 | 730 | 735 | 5,800 | 261.33 |
| 2002-02-01 | 760 | 763 | 731 | 735 | 7,700 | 261.33 |
| 2002-01-31 | 729 | 750 | 720 | 750 | 28,700 | 266.67 |
| 2002-01-30 | 800 | 800 | 761 | 769 | 16,200 | 273.42 |
| 2002-01-29 | 839 | 839 | 794 | 801 | 15,100 | 284.80 |
| 2002-01-28 | 858 | 864 | 840 | 844 | 11,000 | 300.09 |
| 2002-01-25 | 858 | 868 | 858 | 865 | 7,700 | 307.56 |
| 2002-01-24 | 860 | 870 | 860 | 868 | 4,800 | 308.62 |
| 2002-01-23 | 870 | 872 | 860 | 860 | 11,300 | 305.78 |
| 2002-01-22 | 889 | 889 | 874 | 876 | 31,400 | 311.47 |
| 2002-01-21 | 891 | 899 | 870 | 879 | 4,700 | 312.53 |
| 2002-01-18 | 900 | 900 | 860 | 885 | 5,300 | 314.67 |
| 2002-01-17 | 904 | 904 | 880 | 900 | 4,200 | 320 |
| 2002-01-16 | 940 | 940 | 906 | 914 | 4,700 | 324.98 |
| 2002-01-15 | 918 | 918 | 900 | 916 | 4,900 | 325.69 |
| 2002-01-11 | 934 | 934 | 907 | 918 | 12,200 | 326.40 |
| 2002-01-10 | 950 | 950 | 921 | 934 | 2,500 | 332.09 |
| 2002-01-09 | 930 | 945 | 930 | 936 | 3,700 | 332.80 |
| 2002-01-08 | 950 | 950 | 920 | 920 | 5,600 | 327.11 |
| 2002-01-07 | 956 | 956 | 920 | 950 | 4,700 | 337.78 |
| 2002-01-04 | 950 | 955 | 940 | 955 | 1,200 | 339.56 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
