7518 ネットワンシステムズ(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 | 519,000 | 524,000 | 500,000 | 505,000 | 142 | 1,262.50 |
| 2002-12-27 | 525,000 | 530,000 | 512,000 | 529,000 | 460 | 1,322.50 |
| 2002-12-26 | 522,000 | 538,000 | 521,000 | 535,000 | 736 | 1,337.50 |
| 2002-12-25 | 508,000 | 515,000 | 501,000 | 515,000 | 677 | 1,287.50 |
| 2002-12-24 | 489,000 | 509,000 | 488,000 | 509,000 | 677 | 1,272.50 |
| 2002-12-20 | 502,000 | 505,000 | 487,000 | 489,000 | 666 | 1,222.50 |
| 2002-12-19 | 483,000 | 510,000 | 477,000 | 507,000 | 1,148 | 1,267.50 |
| 2002-12-18 | 493,000 | 498,000 | 480,000 | 488,000 | 884 | 1,220 |
| 2002-12-17 | 493,000 | 510,000 | 492,000 | 503,000 | 2,176 | 1,257.50 |
| 2002-12-16 | 491,000 | 500,000 | 465,000 | 478,000 | 1,562 | 1,195 |
| 2002-12-13 | 532,000 | 532,000 | 500,000 | 503,000 | 1,183 | 1,257.50 |
| 2002-12-12 | 533,000 | 535,000 | 525,000 | 532,000 | 299 | 1,330 |
| 2002-12-11 | 535,000 | 537,000 | 528,000 | 532,000 | 952 | 1,330 |
| 2002-12-10 | 529,000 | 532,000 | 525,000 | 527,000 | 862 | 1,317.50 |
| 2002-12-09 | 530,000 | 542,000 | 528,000 | 530,000 | 1,272 | 1,325 |
| 2002-12-06 | 540,000 | 548,000 | 532,000 | 546,000 | 1,091 | 1,365 |
| 2002-12-05 | 549,000 | 567,000 | 542,000 | 546,000 | 1,250 | 1,365 |
| 2002-12-04 | 595,000 | 599,000 | 567,000 | 569,000 | 1,281 | 1,422.50 |
| 2002-12-03 | 621,000 | 622,000 | 608,000 | 612,000 | 509 | 1,530 |
| 2002-12-02 | 600,000 | 623,000 | 590,000 | 620,000 | 1,269 | 1,550 |
| 2002-11-29 | 592,000 | 609,000 | 588,000 | 603,000 | 909 | 1,507.50 |
| 2002-11-28 | 588,000 | 610,000 | 584,000 | 602,000 | 1,519 | 1,505 |
| 2002-11-27 | 550,000 | 575,000 | 550,000 | 564,000 | 477 | 1,410 |
| 2002-11-26 | 590,000 | 590,000 | 549,000 | 559,000 | 1,165 | 1,397.50 |
| 2002-11-25 | 580,000 | 590,000 | 576,000 | 589,000 | 1,123 | 1,472.50 |
| 2002-11-22 | 549,000 | 570,000 | 541,000 | 562,000 | 1,829 | 1,405 |
| 2002-11-21 | 533,000 | 538,000 | 523,000 | 529,000 | 355 | 1,322.50 |
| 2002-11-20 | 528,000 | 539,000 | 521,000 | 524,000 | 1,121 | 1,310 |
| 2002-11-19 | 513,000 | 529,000 | 507,000 | 527,000 | 1,069 | 1,317.50 |
| 2002-11-18 | 496,000 | 515,000 | 496,000 | 512,000 | 1,183 | 1,280 |
| 2002-11-15 | 482,000 | 503,000 | 482,000 | 496,000 | 1,511 | 1,240 |
| 2002-11-14 | 484,000 | 493,000 | 479,000 | 480,000 | 564 | 1,200 |
| 2002-11-13 | 486,000 | 489,000 | 478,000 | 484,000 | 471 | 1,210 |
| 2002-11-12 | 472,000 | 496,000 | 472,000 | 483,000 | 1,020 | 1,207.50 |
| 2002-11-11 | 510,000 | 510,000 | 487,000 | 487,000 | 492 | 1,217.50 |
| 2002-11-08 | 510,000 | 525,000 | 510,000 | 522,000 | 587 | 1,305 |
| 2002-11-07 | 518,000 | 537,000 | 514,000 | 533,000 | 1,690 | 1,332.50 |
| 2002-11-06 | 528,000 | 541,000 | 499,000 | 500,000 | 1,652 | 1,250 |
| 2002-11-05 | 510,000 | 533,000 | 505,000 | 527,000 | 1,532 | 1,317.50 |
| 2002-11-01 | 468,000 | 485,000 | 461,000 | 485,000 | 605 | 1,212.50 |
| 2002-10-31 | 460,000 | 467,000 | 460,000 | 463,000 | 246 | 1,157.50 |
| 2002-10-30 | 462,000 | 475,000 | 460,000 | 465,000 | 591 | 1,162.50 |
| 2002-10-29 | 469,000 | 476,000 | 460,000 | 464,000 | 416 | 1,160 |
| 2002-10-28 | 461,000 | 470,000 | 447,000 | 470,000 | 1,291 | 1,175 |
| 2002-10-25 | 485,000 | 490,000 | 473,000 | 475,000 | 832 | 1,187.50 |
| 2002-10-24 | 514,000 | 514,000 | 492,000 | 495,000 | 495 | 1,237.50 |
| 2002-10-23 | 479,000 | 510,000 | 478,000 | 510,000 | 1,004 | 1,275 |
| 2002-10-22 | 507,000 | 507,000 | 492,000 | 499,000 | 894 | 1,247.50 |
| 2002-10-21 | 517,000 | 517,000 | 502,000 | 507,000 | 672 | 1,267.50 |
| 2002-10-18 | 500,000 | 519,000 | 500,000 | 517,000 | 1,660 | 1,292.50 |
| 2002-10-17 | 475,000 | 530,000 | 474,000 | 500,000 | 3,957 | 1,250 |
| 2002-10-16 | 472,000 | 485,000 | 469,000 | 480,000 | 2,310 | 1,200 |
| 2002-10-15 | 423,000 | 452,000 | 423,000 | 437,000 | 719 | 1,092.50 |
| 2002-10-11 | 431,000 | 434,000 | 411,000 | 411,000 | 594 | 1,027.50 |
| 2002-10-10 | 400,000 | 428,000 | 397,000 | 420,000 | 833 | 1,050 |
| 2002-10-09 | 410,000 | 411,000 | 400,000 | 409,000 | 665 | 1,022.50 |
| 2002-10-08 | 397,000 | 415,000 | 392,000 | 406,000 | 767 | 1,015 |
| 2002-10-07 | 425,000 | 425,000 | 396,000 | 400,000 | 992 | 1,000 |
| 2002-10-04 | 420,000 | 429,000 | 416,000 | 426,000 | 834 | 1,065 |
| 2002-10-03 | 450,000 | 451,000 | 432,000 | 432,000 | 616 | 1,080 |
| 2002-10-02 | 478,000 | 478,000 | 457,000 | 458,000 | 533 | 1,145 |
| 2002-10-01 | 484,000 | 484,000 | 459,000 | 464,000 | 789 | 1,160 |
| 2002-09-30 | 489,000 | 499,000 | 476,000 | 499,000 | 865 | 1,247.50 |
| 2002-09-27 | 475,000 | 494,000 | 475,000 | 484,000 | 1,202 | 1,210 |
| 2002-09-26 | 468,000 | 474,000 | 465,000 | 470,000 | 1,262 | 1,175 |
| 2002-09-25 | 467,000 | 474,000 | 457,000 | 458,000 | 2,203 | 1,145 |
| 2002-09-24 | 500,000 | 506,000 | 475,000 | 492,000 | 1,852 | 1,230 |
| 2002-09-20 | 550,000 | 552,000 | 526,000 | 526,000 | 372 | 1,315 |
| 2002-09-19 | 558,000 | 573,000 | 552,000 | 552,000 | 606 | 1,380 |
| 2002-09-18 | 548,000 | 552,000 | 540,000 | 552,000 | 448 | 1,380 |
| 2002-09-17 | 552,000 | 552,000 | 543,000 | 550,000 | 356 | 1,375 |
| 2002-09-13 | 546,000 | 548,000 | 533,000 | 540,000 | 829 | 1,350 |
| 2002-09-12 | 535,000 | 549,000 | 532,000 | 549,000 | 889 | 1,372.50 |
| 2002-09-11 | 534,000 | 539,000 | 525,000 | 533,000 | 724 | 1,332.50 |
| 2002-09-10 | 552,000 | 553,000 | 524,000 | 524,000 | 1,656 | 1,310 |
| 2002-09-09 | 567,000 | 570,000 | 553,000 | 556,000 | 678 | 1,390 |
| 2002-09-06 | 565,000 | 565,000 | 550,000 | 556,000 | 971 | 1,390 |
| 2002-09-05 | 567,000 | 577,000 | 564,000 | 573,000 | 1,145 | 1,432.50 |
| 2002-09-04 | 568,000 | 573,000 | 549,000 | 560,000 | 1,444 | 1,400 |
| 2002-09-03 | 598,000 | 605,000 | 596,000 | 598,000 | 854 | 1,495 |
| 2002-09-02 | 628,000 | 629,000 | 618,000 | 618,000 | 455 | 1,545 |
| 2002-08-30 | 621,000 | 628,000 | 616,000 | 616,000 | 400 | 1,540 |
| 2002-08-29 | 638,000 | 639,000 | 620,000 | 621,000 | 441 | 1,552.50 |
| 2002-08-28 | 645,000 | 650,000 | 630,000 | 638,000 | 551 | 1,595 |
| 2002-08-27 | 675,000 | 675,000 | 644,000 | 644,000 | 496 | 1,610 |
| 2002-08-26 | 672,000 | 680,000 | 665,000 | 665,000 | 284 | 1,662.50 |
| 2002-08-23 | 660,000 | 680,000 | 652,000 | 675,000 | 617 | 1,687.50 |
| 2002-08-22 | 644,000 | 680,000 | 638,000 | 670,000 | 1,042 | 1,675 |
| 2002-08-21 | 614,000 | 635,000 | 611,000 | 627,000 | 545 | 1,567.50 |
| 2002-08-20 | 618,000 | 620,000 | 600,000 | 610,000 | 390 | 1,525 |
| 2002-08-19 | 612,000 | 620,000 | 608,000 | 618,000 | 518 | 1,545 |
| 2002-08-16 | 613,000 | 619,000 | 610,000 | 619,000 | 376 | 1,547.50 |
| 2002-08-15 | 619,000 | 619,000 | 613,000 | 617,000 | 674 | 1,542.50 |
| 2002-08-14 | 605,000 | 606,000 | 589,000 | 596,000 | 817 | 1,490 |
| 2002-08-13 | 610,000 | 619,000 | 610,000 | 613,000 | 426 | 1,532.50 |
| 2002-08-12 | 621,000 | 624,000 | 619,000 | 620,000 | 507 | 1,550 |
| 2002-08-09 | 611,000 | 631,000 | 610,000 | 621,000 | 864 | 1,552.50 |
| 2002-08-08 | 633,000 | 638,000 | 608,000 | 608,000 | 716 | 1,520 |
| 2002-08-07 | 639,000 | 645,000 | 631,000 | 632,000 | 682 | 1,580 |
| 2002-08-06 | 610,000 | 619,000 | 609,000 | 612,000 | 787 | 1,530 |
| 2002-08-05 | 609,000 | 625,000 | 609,000 | 617,000 | 1,322 | 1,542.50 |
| 2002-08-02 | 620,000 | 637,000 | 620,000 | 629,000 | 1,184 | 1,572.50 |
| 2002-08-01 | 660,000 | 668,000 | 650,000 | 650,000 | 380 | 1,625 |
| 2002-07-31 | 676,000 | 679,000 | 661,000 | 666,000 | 409 | 1,665 |
| 2002-07-30 | 680,000 | 697,000 | 675,000 | 675,000 | 589 | 1,687.50 |
| 2002-07-29 | 690,000 | 700,000 | 662,000 | 662,000 | 414 | 1,655 |
| 2002-07-26 | 702,000 | 708,000 | 684,000 | 684,000 | 582 | 1,710 |
| 2002-07-25 | 727,000 | 727,000 | 700,000 | 702,000 | 406 | 1,755 |
| 2002-07-24 | 714,000 | 723,000 | 707,000 | 707,000 | 888 | 1,767.50 |
| 2002-07-23 | 700,000 | 741,000 | 683,000 | 724,000 | 1,082 | 1,810 |
| 2002-07-22 | 680,000 | 700,000 | 671,000 | 693,000 | 365 | 1,732.50 |
| 2002-07-19 | 705,000 | 705,000 | 700,000 | 700,000 | 426 | 1,750 |
| 2002-07-18 | 710,000 | 712,000 | 705,000 | 705,000 | 223 | 1,762.50 |
| 2002-07-17 | 714,000 | 714,000 | 698,000 | 701,000 | 963 | 1,752.50 |
| 2002-07-16 | 701,000 | 718,000 | 701,000 | 714,000 | 1,211 | 1,785 |
| 2002-07-15 | 707,000 | 718,000 | 697,000 | 710,000 | 2,393 | 1,775 |
| 2002-07-12 | 715,000 | 738,000 | 713,000 | 727,000 | 2,118 | 1,817.50 |
| 2002-07-11 | 699,000 | 718,000 | 689,000 | 695,000 | 579 | 1,737.50 |
| 2002-07-10 | 712,000 | 718,000 | 693,000 | 703,000 | 2,782 | 1,757.50 |
| 2002-07-09 | 720,000 | 736,000 | 716,000 | 732,000 | 1,152 | 1,830 |
| 2002-07-08 | 720,000 | 725,000 | 708,000 | 720,000 | 1,883 | 1,800 |
| 2002-07-05 | 691,000 | 701,000 | 688,000 | 700,000 | 568 | 1,750 |
| 2002-07-04 | 700,000 | 715,000 | 695,000 | 701,000 | 420 | 1,752.50 |
| 2002-07-03 | 690,000 | 708,000 | 686,000 | 708,000 | 1,269 | 1,770 |
| 2002-07-02 | 690,000 | 694,000 | 676,000 | 694,000 | 328 | 1,735 |
| 2002-07-01 | 692,000 | 709,000 | 682,000 | 694,000 | 1,437 | 1,735 |
| 2002-06-28 | 676,000 | 690,000 | 672,000 | 672,000 | 745 | 1,680 |
| 2002-06-27 | 685,000 | 695,000 | 665,000 | 671,000 | 745 | 1,677.50 |
| 2002-06-26 | 691,000 | 709,000 | 670,000 | 680,000 | 1,956 | 1,700 |
| 2002-06-25 | 653,000 | 703,000 | 644,000 | 691,000 | 3,129 | 1,727.50 |
| 2002-06-24 | 607,000 | 636,000 | 600,000 | 633,000 | 1,144 | 1,582.50 |
| 2002-06-21 | 629,000 | 635,000 | 620,000 | 621,000 | 1,557 | 1,552.50 |
| 2002-06-20 | 635,000 | 671,000 | 624,000 | 659,000 | 1,177 | 1,647.50 |
| 2002-06-19 | 671,000 | 671,000 | 642,000 | 645,000 | 534 | 1,612.50 |
| 2002-06-18 | 683,000 | 690,000 | 667,000 | 671,000 | 989 | 1,677.50 |
| 2002-06-17 | 673,000 | 684,000 | 663,000 | 683,000 | 1,211 | 1,707.50 |
| 2002-06-14 | 720,000 | 730,000 | 702,000 | 703,000 | 1,967 | 1,757.50 |
| 2002-06-13 | 730,000 | 750,000 | 718,000 | 734,000 | 1,425 | 1,835 |
| 2002-06-12 | 723,000 | 732,000 | 716,000 | 720,000 | 1,311 | 1,800 |
| 2002-06-11 | 754,000 | 759,000 | 743,000 | 743,000 | 1,337 | 1,857.50 |
| 2002-06-10 | 780,000 | 781,000 | 771,000 | 771,000 | 900 | 1,927.50 |
| 2002-06-07 | 788,000 | 792,000 | 782,000 | 791,000 | 815 | 1,977.50 |
| 2002-06-06 | 797,000 | 802,000 | 788,000 | 798,000 | 1,344 | 1,995 |
| 2002-06-05 | 800,000 | 800,000 | 777,000 | 777,000 | 580 | 1,942.50 |
| 2002-06-04 | 801,000 | 807,000 | 795,000 | 798,000 | 677 | 1,995 |
| 2002-06-03 | 795,000 | 822,000 | 789,000 | 818,000 | 1,717 | 2,045 |
| 2002-05-31 | 784,000 | 800,000 | 773,000 | 800,000 | 654 | 2,000 |
| 2002-05-30 | 780,000 | 784,000 | 765,000 | 784,000 | 735 | 1,960 |
| 2002-05-29 | 755,000 | 782,000 | 753,000 | 780,000 | 1,406 | 1,950 |
| 2002-05-28 | 762,000 | 785,000 | 760,000 | 760,000 | 1,868 | 1,900 |
| 2002-05-27 | 770,000 | 770,000 | 750,000 | 752,000 | 1,438 | 1,880 |
| 2002-05-24 | 781,000 | 797,000 | 775,000 | 780,000 | 2,070 | 1,950 |
| 2002-05-23 | 817,000 | 820,000 | 802,000 | 811,000 | 987 | 2,027.50 |
| 2002-05-22 | 813,000 | 820,000 | 810,000 | 820,000 | 2,300 | 2,050 |
| 2002-05-21 | 835,000 | 838,000 | 821,000 | 823,000 | 778 | 2,057.50 |
| 2002-05-20 | 838,000 | 838,000 | 820,000 | 827,000 | 1,028 | 2,067.50 |
| 2002-05-17 | 815,000 | 835,000 | 815,000 | 818,000 | 1,523 | 2,045 |
| 2002-05-16 | 815,000 | 860,000 | 806,000 | 851,000 | 2,618 | 2,127.50 |
| 2002-05-15 | 829,000 | 837,000 | 817,000 | 817,000 | 664 | 2,042.50 |
| 2002-05-14 | 842,000 | 854,000 | 813,000 | 817,000 | 620 | 2,042.50 |
| 2002-05-13 | 839,000 | 845,000 | 830,000 | 845,000 | 311 | 2,112.50 |
| 2002-05-10 | 855,000 | 856,000 | 840,000 | 848,000 | 717 | 2,120 |
| 2002-05-09 | 881,000 | 889,000 | 862,000 | 862,000 | 1,002 | 2,155 |
| 2002-05-08 | 846,000 | 876,000 | 835,000 | 861,000 | 1,634 | 2,152.50 |
| 2002-05-07 | 863,000 | 863,000 | 835,000 | 839,000 | 633 | 2,097.50 |
| 2002-05-02 | 869,000 | 879,000 | 861,000 | 866,000 | 510 | 2,165 |
| 2002-05-01 | 840,000 | 881,000 | 835,000 | 879,000 | 1,163 | 2,197.50 |
| 2002-04-30 | 822,000 | 842,000 | 803,000 | 842,000 | 744 | 2,105 |
| 2002-04-26 | 860,000 | 860,000 | 833,000 | 843,000 | 400 | 2,107.50 |
| 2002-04-25 | 850,000 | 868,000 | 838,000 | 850,000 | 632 | 2,125 |
| 2002-04-24 | 880,000 | 880,000 | 850,000 | 855,000 | 1,468 | 2,137.50 |
| 2002-04-23 | 878,000 | 920,000 | 860,000 | 910,000 | 3,692 | 2,275 |
| 2002-04-22 | 810,000 | 889,000 | 808,000 | 880,000 | 2,801 | 2,200 |
| 2002-04-19 | 760,000 | 796,000 | 751,000 | 796,000 | 2,191 | 1,990 |
| 2002-04-18 | 739,000 | 762,000 | 735,000 | 761,000 | 1,431 | 1,902.50 |
| 2002-04-17 | 726,000 | 737,000 | 723,000 | 737,000 | 623 | 1,842.50 |
| 2002-04-16 | 719,000 | 725,000 | 719,000 | 725,000 | 363 | 1,812.50 |
| 2002-04-15 | 721,000 | 725,000 | 707,000 | 725,000 | 331 | 1,812.50 |
| 2002-04-12 | 697,000 | 714,000 | 685,000 | 711,000 | 539 | 1,777.50 |
| 2002-04-11 | 719,000 | 719,000 | 703,000 | 707,000 | 525 | 1,767.50 |
| 2002-04-10 | 720,000 | 720,000 | 706,000 | 712,000 | 482 | 1,780 |
| 2002-04-09 | 716,000 | 740,000 | 716,000 | 737,000 | 683 | 1,842.50 |
| 2002-04-08 | 720,000 | 720,000 | 705,000 | 716,000 | 471 | 1,790 |
| 2002-04-05 | 743,000 | 743,000 | 724,000 | 730,000 | 516 | 1,825 |
| 2002-04-04 | 709,000 | 740,000 | 709,000 | 736,000 | 1,335 | 1,840 |
| 2002-04-03 | 681,000 | 717,000 | 678,000 | 701,000 | 1,391 | 1,752.50 |
| 2002-04-02 | 726,000 | 726,000 | 696,000 | 701,000 | 1,177 | 1,752.50 |
| 2002-04-01 | 717,000 | 720,000 | 700,000 | 716,000 | 978 | 1,790 |
| 2002-03-29 | 667,000 | 710,000 | 667,000 | 697,000 | 1,417 | 1,742.50 |
| 2002-03-28 | 640,000 | 662,000 | 630,000 | 657,000 | 777 | 1,642.50 |
| 2002-03-27 | 624,000 | 643,000 | 624,000 | 636,000 | 1,166 | 1,590 |
| 2002-03-26 | 690,000 | 690,000 | 621,000 | 622,000 | 1,178 | 1,555 |
| 2002-03-25 | 1,280,000 | 1,360,000 | 1,280,000 | 1,360,000 | 993 | 1,700 |
| 2002-03-22 | 1,330,000 | 1,350,000 | 1,280,000 | 1,280,000 | 1,129 | 1,600 |
| 2002-03-20 | 1,390,000 | 1,400,000 | 1,330,000 | 1,350,000 | 899 | 1,687.50 |
| 2002-03-19 | 1,460,000 | 1,470,000 | 1,350,000 | 1,390,000 | 1,243 | 1,737.50 |
| 2002-03-18 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 314 | 1,837.50 |
| 2002-03-15 | 1,490,000 | 1,510,000 | 1,450,000 | 1,450,000 | 568 | 1,812.50 |
| 2002-03-14 | 1,450,000 | 1,480,000 | 1,420,000 | 1,470,000 | 515 | 1,837.50 |
| 2002-03-13 | 1,480,000 | 1,520,000 | 1,460,000 | 1,480,000 | 666 | 1,850 |
| 2002-03-12 | 1,490,000 | 1,550,000 | 1,470,000 | 1,510,000 | 1,873 | 1,887.50 |
| 2002-03-11 | 1,510,000 | 1,530,000 | 1,480,000 | 1,500,000 | 1,732 | 1,875 |
| 2002-03-08 | 1,380,000 | 1,500,000 | 1,370,000 | 1,470,000 | 2,029 | 1,837.50 |
| 2002-03-07 | 1,380,000 | 1,380,000 | 1,340,000 | 1,380,000 | 596 | 1,725 |
| 2002-03-06 | 1,360,000 | 1,380,000 | 1,340,000 | 1,350,000 | 648 | 1,687.50 |
| 2002-03-05 | 1,390,000 | 1,400,000 | 1,340,000 | 1,380,000 | 1,753 | 1,725 |
| 2002-03-04 | 1,320,000 | 1,370,000 | 1,300,000 | 1,370,000 | 1,501 | 1,712.50 |
| 2002-03-01 | 1,250,000 | 1,300,000 | 1,240,000 | 1,280,000 | 759 | 1,600 |
| 2002-02-28 | 1,190,000 | 1,260,000 | 1,180,000 | 1,250,000 | 941 | 1,562.50 |
| 2002-02-27 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 323 | 1,475 |
| 2002-02-26 | 1,180,000 | 1,190,000 | 1,160,000 | 1,180,000 | 314 | 1,475 |
| 2002-02-25 | 1,190,000 | 1,200,000 | 1,150,000 | 1,170,000 | 380 | 1,462.50 |
| 2002-02-22 | 1,210,000 | 1,210,000 | 1,160,000 | 1,180,000 | 695 | 1,475 |
| 2002-02-21 | 1,150,000 | 1,200,000 | 1,150,000 | 1,200,000 | 683 | 1,500 |
| 2002-02-20 | 1,130,000 | 1,150,000 | 1,130,000 | 1,140,000 | 540 | 1,425 |
| 2002-02-19 | 1,130,000 | 1,170,000 | 1,130,000 | 1,150,000 | 538 | 1,437.50 |
| 2002-02-18 | 1,150,000 | 1,180,000 | 1,100,000 | 1,150,000 | 884 | 1,437.50 |
| 2002-02-15 | 1,110,000 | 1,150,000 | 1,100,000 | 1,150,000 | 519 | 1,437.50 |
| 2002-02-14 | 1,180,000 | 1,190,000 | 1,120,000 | 1,130,000 | 679 | 1,412.50 |
| 2002-02-13 | 1,190,000 | 1,210,000 | 1,170,000 | 1,170,000 | 1,033 | 1,462.50 |
| 2002-02-12 | 1,200,000 | 1,240,000 | 1,170,000 | 1,180,000 | 820 | 1,475 |
| 2002-02-08 | 1,230,000 | 1,240,000 | 1,170,000 | 1,180,000 | 805 | 1,475 |
| 2002-02-07 | 1,180,000 | 1,230,000 | 1,160,000 | 1,230,000 | 1,315 | 1,537.50 |
| 2002-02-06 | 1,100,000 | 1,240,000 | 1,100,000 | 1,220,000 | 1,924 | 1,525 |
| 2002-02-05 | 1,090,000 | 1,120,000 | 1,030,000 | 1,050,000 | 2,102 | 1,312.50 |
| 2002-02-04 | 1,260,000 | 1,260,000 | 1,160,000 | 1,170,000 | 1,301 | 1,462.50 |
| 2002-02-01 | 1,280,000 | 1,300,000 | 1,260,000 | 1,280,000 | 2,619 | 1,600 |
| 2002-01-31 | 1,290,000 | 1,310,000 | 1,280,000 | 1,290,000 | 1,384 | 1,612.50 |
| 2002-01-30 | 1,290,000 | 1,310,000 | 1,260,000 | 1,310,000 | 2,423 | 1,637.50 |
| 2002-01-29 | 1,340,000 | 1,340,000 | 1,280,000 | 1,310,000 | 1,534 | 1,637.50 |
| 2002-01-28 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 1,545 | 1,662.50 |
| 2002-01-25 | 1,300,000 | 1,320,000 | 1,240,000 | 1,310,000 | 1,385 | 1,637.50 |
| 2002-01-24 | 1,340,000 | 1,340,000 | 1,250,000 | 1,270,000 | 930 | 1,587.50 |
| 2002-01-23 | 1,330,000 | 1,330,000 | 1,280,000 | 1,330,000 | 1,385 | 1,662.50 |
| 2002-01-22 | 1,290,000 | 1,380,000 | 1,250,000 | 1,250,000 | 2,097 | 1,562.50 |
| 2002-01-21 | 1,270,000 | 1,370,000 | 1,270,000 | 1,290,000 | 5,270 | 1,612.50 |
| 2002-01-18 | 1,620,000 | 1,650,000 | 1,560,000 | 1,570,000 | 1,197 | 1,962.50 |
| 2002-01-17 | 1,610,000 | 1,630,000 | 1,590,000 | 1,600,000 | 1,200 | 2,000 |
| 2002-01-16 | 1,660,000 | 1,680,000 | 1,640,000 | 1,670,000 | 1,149 | 2,087.50 |
| 2002-01-15 | 1,750,000 | 1,750,000 | 1,650,000 | 1,690,000 | 1,032 | 2,112.50 |
| 2002-01-11 | 1,820,000 | 1,820,000 | 1,720,000 | 1,780,000 | 659 | 2,225 |
| 2002-01-10 | 1,920,000 | 1,950,000 | 1,810,000 | 1,840,000 | 1,602 | 2,300 |
| 2002-01-09 | 2,030,000 | 2,040,000 | 1,930,000 | 1,970,000 | 702 | 2,462.50 |
| 2002-01-08 | 1,930,000 | 2,030,000 | 1,920,000 | 2,000,000 | 876 | 2,500 |
| 2002-01-07 | 1,940,000 | 1,960,000 | 1,910,000 | 1,960,000 | 469 | 2,450 |
| 2002-01-04 | 1,950,000 | 1,980,000 | 1,940,000 | 1,960,000 | 350 | 2,450 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
