7524 マルシェ(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 | 881 | 900 | 880 | 890 | 500 | 890 |
| 2002-12-27 | 872 | 880 | 870 | 877 | 1,600 | 877 |
| 2002-12-26 | 867 | 887 | 864 | 870 | 3,500 | 870 |
| 2002-12-25 | 862 | 870 | 860 | 865 | 5,800 | 865 |
| 2002-12-24 | 866 | 870 | 860 | 860 | 4,600 | 860 |
| 2002-12-20 | 865 | 874 | 855 | 865 | 7,100 | 865 |
| 2002-12-19 | 890 | 890 | 870 | 870 | 2,500 | 870 |
| 2002-12-18 | 885 | 885 | 865 | 866 | 5,300 | 866 |
| 2002-12-17 | 890 | 905 | 890 | 900 | 1,800 | 900 |
| 2002-12-16 | 905 | 905 | 885 | 905 | 6,400 | 905 |
| 2002-12-13 | 919 | 919 | 904 | 904 | 4,000 | 904 |
| 2002-12-12 | 904 | 910 | 904 | 910 | 2,000 | 910 |
| 2002-12-11 | 909 | 909 | 905 | 905 | 600 | 905 |
| 2002-12-10 | 905 | 910 | 905 | 909 | 2,700 | 909 |
| 2002-12-09 | 915 | 915 | 903 | 913 | 1,600 | 913 |
| 2002-12-06 | 915 | 915 | 915 | 915 | 800 | 915 |
| 2002-12-05 | 900 | 900 | 900 | 900 | 1,600 | 900 |
| 2002-12-04 | 902 | 904 | 900 | 904 | 3,400 | 904 |
| 2002-12-03 | 910 | 910 | 905 | 910 | 3,500 | 910 |
| 2002-12-02 | 901 | 910 | 901 | 910 | 2,900 | 910 |
| 2002-11-29 | 901 | 910 | 900 | 900 | 3,800 | 900 |
| 2002-11-28 | 900 | 909 | 900 | 900 | 3,600 | 900 |
| 2002-11-27 | 901 | 904 | 895 | 895 | 6,900 | 895 |
| 2002-11-26 | 910 | 925 | 910 | 910 | 3,700 | 910 |
| 2002-11-25 | 930 | 930 | 920 | 920 | 1,700 | 920 |
| 2002-11-22 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2002-11-21 | 900 | 920 | 900 | 901 | 11,100 | 901 |
| 2002-11-20 | 880 | 930 | 880 | 900 | 2,300 | 900 |
| 2002-11-19 | 901 | 902 | 880 | 880 | 2,500 | 880 |
| 2002-11-18 | 950 | 980 | 938 | 938 | 3,400 | 938 |
| 2002-11-15 | 970 | 970 | 960 | 960 | 5,700 | 960 |
| 2002-11-14 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2002-11-13 | 980 | 980 | 970 | 970 | 1,500 | 970 |
| 2002-11-12 | 965 | 966 | 965 | 966 | 600 | 966 |
| 2002-11-11 | 987 | 987 | 968 | 968 | 700 | 968 |
| 2002-11-08 | 973 | 973 | 967 | 967 | 1,800 | 967 |
| 2002-11-07 | 969 | 975 | 969 | 969 | 600 | 969 |
| 2002-11-06 | 965 | 975 | 965 | 975 | 400 | 975 |
| 2002-11-05 | 987 | 987 | 957 | 960 | 1,900 | 960 |
| 2002-11-01 | 960 | 960 | 959 | 959 | 3,100 | 959 |
| 2002-10-31 | 965 | 965 | 955 | 960 | 2,800 | 960 |
| 2002-10-30 | 965 | 965 | 955 | 960 | 2,000 | 960 |
| 2002-10-29 | 980 | 980 | 975 | 975 | 1,300 | 975 |
| 2002-10-28 | 990 | 990 | 980 | 980 | 2,700 | 980 |
| 2002-10-25 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2002-10-24 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2002-10-23 | 990 | 999 | 975 | 998 | 3,300 | 998 |
| 2002-10-22 | 991 | 991 | 990 | 990 | 1,400 | 990 |
| 2002-10-21 | 991 | 991 | 991 | 991 | 1,400 | 991 |
| 2002-10-18 | 999 | 999 | 990 | 990 | 1,400 | 990 |
| 2002-10-17 | 995 | 995 | 990 | 990 | 1,100 | 990 |
| 2002-10-16 | 999 | 999 | 995 | 995 | 700 | 995 |
| 2002-10-15 | 1,000 | 1,000 | 998 | 998 | 3,800 | 998 |
| 2002-10-11 | 980 | 1,000 | 980 | 981 | 2,500 | 981 |
| 2002-10-10 | 980 | 980 | 965 | 980 | 3,900 | 980 |
| 2002-10-09 | 995 | 998 | 980 | 980 | 4,000 | 980 |
| 2002-10-08 | 999 | 1,000 | 995 | 995 | 3,600 | 995 |
| 2002-10-07 | 1,000 | 1,001 | 1,000 | 1,000 | 6,200 | 1,000 |
| 2002-10-04 | 1,002 | 1,003 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2002-10-03 | 1,010 | 1,010 | 1,003 | 1,005 | 2,600 | 1,005 |
| 2002-10-02 | 1,026 | 1,026 | 1,005 | 1,010 | 2,000 | 1,010 |
| 2002-10-01 | 1,025 | 1,025 | 1,003 | 1,003 | 1,800 | 1,003 |
| 2002-09-30 | 1,016 | 1,027 | 1,010 | 1,027 | 4,300 | 1,027 |
| 2002-09-27 | 1,030 | 1,030 | 1,010 | 1,013 | 2,900 | 1,013 |
| 2002-09-26 | 1,019 | 1,032 | 1,019 | 1,030 | 2,300 | 1,030 |
| 2002-09-25 | 983 | 1,020 | 983 | 1,012 | 4,800 | 1,012 |
| 2002-09-24 | 1,075 | 1,078 | 1,068 | 1,069 | 31,200 | 1,069 |
| 2002-09-20 | 1,089 | 1,089 | 1,069 | 1,075 | 10,700 | 1,075 |
| 2002-09-19 | 1,090 | 1,090 | 1,070 | 1,070 | 13,000 | 1,070 |
| 2002-09-18 | 1,080 | 1,090 | 1,080 | 1,090 | 8,600 | 1,090 |
| 2002-09-17 | 1,095 | 1,095 | 1,085 | 1,090 | 4,300 | 1,090 |
| 2002-09-13 | 1,099 | 1,099 | 1,081 | 1,095 | 5,700 | 1,095 |
| 2002-09-12 | 1,084 | 1,097 | 1,084 | 1,095 | 5,800 | 1,095 |
| 2002-09-11 | 1,070 | 1,085 | 1,056 | 1,085 | 1,300 | 1,085 |
| 2002-09-10 | 1,056 | 1,070 | 1,050 | 1,051 | 4,400 | 1,051 |
| 2002-09-09 | 1,070 | 1,070 | 1,052 | 1,052 | 2,300 | 1,052 |
| 2002-09-06 | 1,050 | 1,055 | 1,045 | 1,045 | 2,200 | 1,045 |
| 2002-09-05 | 1,042 | 1,055 | 1,040 | 1,055 | 3,400 | 1,055 |
| 2002-09-04 | 1,051 | 1,051 | 1,040 | 1,040 | 4,800 | 1,040 |
| 2002-09-03 | 1,070 | 1,070 | 1,058 | 1,058 | 5,600 | 1,058 |
| 2002-09-02 | 1,079 | 1,079 | 1,066 | 1,070 | 3,900 | 1,070 |
| 2002-08-30 | 1,080 | 1,080 | 1,051 | 1,068 | 10,200 | 1,068 |
| 2002-08-29 | 1,080 | 1,080 | 1,077 | 1,080 | 9,100 | 1,080 |
| 2002-08-28 | 1,080 | 1,086 | 1,080 | 1,085 | 13,300 | 1,085 |
| 2002-08-27 | 1,085 | 1,089 | 1,080 | 1,087 | 10,000 | 1,087 |
| 2002-08-26 | 1,111 | 1,120 | 1,080 | 1,085 | 16,800 | 1,085 |
| 2002-08-23 | 1,118 | 1,118 | 1,110 | 1,110 | 4,800 | 1,110 |
| 2002-08-22 | 1,104 | 1,119 | 1,100 | 1,119 | 19,900 | 1,119 |
| 2002-08-21 | 1,148 | 1,148 | 1,090 | 1,124 | 47,600 | 1,124 |
| 2002-08-20 | 1,221 | 1,249 | 1,221 | 1,248 | 10,300 | 1,248 |
| 2002-08-19 | 1,227 | 1,227 | 1,210 | 1,221 | 10,100 | 1,221 |
| 2002-08-16 | 1,228 | 1,228 | 1,205 | 1,222 | 1,600 | 1,222 |
| 2002-08-15 | 1,228 | 1,230 | 1,225 | 1,227 | 12,300 | 1,227 |
| 2002-08-14 | 1,205 | 1,225 | 1,195 | 1,225 | 21,100 | 1,225 |
| 2002-08-13 | 1,183 | 1,210 | 1,180 | 1,205 | 20,100 | 1,205 |
| 2002-08-12 | 1,180 | 1,182 | 1,180 | 1,180 | 3,300 | 1,180 |
| 2002-08-09 | 1,170 | 1,183 | 1,167 | 1,181 | 7,200 | 1,181 |
| 2002-08-08 | 1,176 | 1,176 | 1,166 | 1,166 | 5,100 | 1,166 |
| 2002-08-07 | 1,181 | 1,182 | 1,173 | 1,176 | 6,900 | 1,176 |
| 2002-08-06 | 1,180 | 1,183 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2002-08-05 | 1,182 | 1,185 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2002-08-02 | 1,187 | 1,190 | 1,180 | 1,190 | 7,800 | 1,190 |
| 2002-08-01 | 1,183 | 1,186 | 1,181 | 1,185 | 2,900 | 1,185 |
| 2002-07-31 | 1,181 | 1,187 | 1,180 | 1,180 | 2,600 | 1,180 |
| 2002-07-30 | 1,197 | 1,197 | 1,180 | 1,185 | 900 | 1,185 |
| 2002-07-29 | 1,182 | 1,182 | 1,161 | 1,171 | 2,200 | 1,171 |
| 2002-07-26 | 1,198 | 1,198 | 1,182 | 1,183 | 5,300 | 1,183 |
| 2002-07-25 | 1,178 | 1,197 | 1,178 | 1,194 | 1,000 | 1,194 |
| 2002-07-24 | 1,196 | 1,198 | 1,193 | 1,198 | 3,700 | 1,198 |
| 2002-07-23 | 1,180 | 1,190 | 1,180 | 1,190 | 2,500 | 1,190 |
| 2002-07-22 | 1,190 | 1,190 | 1,179 | 1,180 | 1,600 | 1,180 |
| 2002-07-19 | 1,197 | 1,197 | 1,193 | 1,193 | 1,600 | 1,193 |
| 2002-07-18 | 1,187 | 1,199 | 1,185 | 1,199 | 3,300 | 1,199 |
| 2002-07-17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,400 | 1,155 |
| 2002-07-16 | 1,200 | 1,200 | 1,190 | 1,190 | 9,700 | 1,190 |
| 2002-07-15 | 1,199 | 1,200 | 1,199 | 1,199 | 16,100 | 1,199 |
| 2002-07-12 | 1,170 | 1,172 | 1,166 | 1,166 | 2,200 | 1,166 |
| 2002-07-11 | 1,185 | 1,191 | 1,180 | 1,180 | 3,800 | 1,180 |
| 2002-07-10 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2002-07-09 | 1,190 | 1,200 | 1,190 | 1,200 | 2,600 | 1,200 |
| 2002-07-08 | 1,190 | 1,200 | 1,180 | 1,200 | 2,900 | 1,200 |
| 2002-07-05 | 1,170 | 1,184 | 1,170 | 1,184 | 3,700 | 1,184 |
| 2002-07-04 | 1,161 | 1,170 | 1,160 | 1,170 | 6,400 | 1,170 |
| 2002-07-03 | 1,160 | 1,162 | 1,159 | 1,161 | 4,800 | 1,161 |
| 2002-07-02 | 1,150 | 1,155 | 1,150 | 1,152 | 2,100 | 1,152 |
| 2002-07-01 | 1,152 | 1,152 | 1,152 | 1,152 | 800 | 1,152 |
| 2002-06-28 | 1,151 | 1,151 | 1,151 | 1,151 | 600 | 1,151 |
| 2002-06-27 | 1,150 | 1,155 | 1,150 | 1,150 | 700 | 1,150 |
| 2002-06-26 | 1,150 | 1,160 | 1,150 | 1,155 | 800 | 1,155 |
| 2002-06-24 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2002-06-21 | 1,164 | 1,164 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2002-06-20 | 1,170 | 1,170 | 1,150 | 1,165 | 4,000 | 1,165 |
| 2002-06-19 | 1,170 | 1,170 | 1,161 | 1,161 | 1,900 | 1,161 |
| 2002-06-18 | 1,180 | 1,180 | 1,175 | 1,175 | 800 | 1,175 |
| 2002-06-17 | 1,170 | 1,179 | 1,163 | 1,179 | 2,900 | 1,179 |
| 2002-06-14 | 1,188 | 1,188 | 1,163 | 1,163 | 4,000 | 1,163 |
| 2002-06-13 | 1,190 | 1,190 | 1,179 | 1,179 | 300 | 1,179 |
| 2002-06-12 | 1,161 | 1,161 | 1,160 | 1,160 | 1,400 | 1,160 |
| 2002-06-11 | 1,172 | 1,172 | 1,160 | 1,170 | 2,600 | 1,170 |
| 2002-06-10 | 1,180 | 1,180 | 1,170 | 1,170 | 1,600 | 1,170 |
| 2002-06-07 | 1,190 | 1,190 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2002-06-06 | 1,180 | 1,200 | 1,180 | 1,190 | 2,000 | 1,190 |
| 2002-06-05 | 1,180 | 1,181 | 1,180 | 1,180 | 3,800 | 1,180 |
| 2002-06-04 | 1,199 | 1,200 | 1,170 | 1,175 | 3,700 | 1,175 |
| 2002-06-03 | 1,188 | 1,188 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2002-05-31 | 1,150 | 1,158 | 1,150 | 1,158 | 700 | 1,158 |
| 2002-05-30 | 1,140 | 1,140 | 1,136 | 1,136 | 1,100 | 1,136 |
| 2002-05-29 | 1,150 | 1,155 | 1,136 | 1,136 | 2,600 | 1,136 |
| 2002-05-28 | 1,147 | 1,150 | 1,147 | 1,150 | 4,000 | 1,150 |
| 2002-05-27 | 1,145 | 1,150 | 1,130 | 1,147 | 2,400 | 1,147 |
| 2002-05-24 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 1,147 |
| 2002-05-23 | 1,125 | 1,140 | 1,125 | 1,140 | 1,200 | 1,140 |
| 2002-05-22 | 1,130 | 1,131 | 1,126 | 1,126 | 2,100 | 1,126 |
| 2002-05-21 | 1,130 | 1,144 | 1,125 | 1,130 | 2,100 | 1,130 |
| 2002-05-20 | 1,129 | 1,150 | 1,129 | 1,130 | 1,700 | 1,130 |
| 2002-05-17 | 1,130 | 1,150 | 1,130 | 1,150 | 5,200 | 1,150 |
| 2002-05-16 | 1,120 | 1,128 | 1,119 | 1,127 | 4,100 | 1,127 |
| 2002-05-15 | 1,120 | 1,120 | 1,102 | 1,102 | 5,300 | 1,102 |
| 2002-05-14 | 1,104 | 1,115 | 1,103 | 1,115 | 2,700 | 1,115 |
| 2002-05-13 | 1,101 | 1,115 | 1,100 | 1,101 | 1,900 | 1,101 |
| 2002-05-10 | 1,110 | 1,120 | 1,100 | 1,100 | 4,700 | 1,100 |
| 2002-05-09 | 1,125 | 1,125 | 1,120 | 1,120 | 900 | 1,120 |
| 2002-05-08 | 1,125 | 1,125 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2002-05-07 | 1,111 | 1,129 | 1,110 | 1,120 | 1,800 | 1,120 |
| 2002-05-02 | 1,134 | 1,134 | 1,111 | 1,111 | 1,400 | 1,111 |
| 2002-05-01 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 | 1,120 |
| 2002-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,300 | 1,100 |
| 2002-04-26 | 1,115 | 1,115 | 1,101 | 1,101 | 800 | 1,101 |
| 2002-04-25 | 1,100 | 1,105 | 1,100 | 1,101 | 500 | 1,101 |
| 2002-04-24 | 1,100 | 1,100 | 1,080 | 1,100 | 3,400 | 1,100 |
| 2002-04-23 | 1,112 | 1,112 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2002-04-22 | 1,145 | 1,145 | 1,111 | 1,112 | 2,300 | 1,112 |
| 2002-04-19 | 1,142 | 1,142 | 1,125 | 1,125 | 700 | 1,125 |
| 2002-04-18 | 1,101 | 1,125 | 1,101 | 1,125 | 3,300 | 1,125 |
| 2002-04-17 | 1,130 | 1,160 | 1,130 | 1,160 | 1,100 | 1,160 |
| 2002-04-16 | 1,180 | 1,180 | 1,120 | 1,135 | 2,800 | 1,135 |
| 2002-04-15 | 1,188 | 1,199 | 1,155 | 1,155 | 11,200 | 1,155 |
| 2002-04-12 | 1,145 | 1,180 | 1,130 | 1,169 | 6,500 | 1,169 |
| 2002-04-11 | 1,130 | 1,140 | 1,130 | 1,135 | 4,500 | 1,135 |
| 2002-04-10 | 1,130 | 1,130 | 1,100 | 1,129 | 3,000 | 1,129 |
| 2002-04-09 | 1,135 | 1,135 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2002-04-08 | 1,145 | 1,145 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2002-04-05 | 1,080 | 1,085 | 1,070 | 1,085 | 2,300 | 1,085 |
| 2002-04-04 | 1,065 | 1,080 | 1,065 | 1,080 | 1,100 | 1,080 |
| 2002-04-03 | 1,065 | 1,065 | 1,061 | 1,061 | 1,600 | 1,061 |
| 2002-04-02 | 1,080 | 1,080 | 1,070 | 1,070 | 3,100 | 1,070 |
| 2002-04-01 | 1,075 | 1,075 | 1,060 | 1,060 | 900 | 1,060 |
| 2002-03-29 | 1,075 | 1,080 | 1,070 | 1,075 | 2,400 | 1,075 |
| 2002-03-28 | 1,070 | 1,080 | 1,070 | 1,080 | 500 | 1,080 |
| 2002-03-27 | 1,090 | 1,090 | 1,065 | 1,090 | 1,700 | 1,090 |
| 2002-03-26 | 1,145 | 1,145 | 1,095 | 1,095 | 2,800 | 1,095 |
| 2002-03-25 | 1,181 | 1,198 | 1,180 | 1,184 | 12,600 | 1,184 |
| 2002-03-22 | 1,185 | 1,190 | 1,176 | 1,184 | 8,000 | 1,184 |
| 2002-03-20 | 1,181 | 1,185 | 1,173 | 1,185 | 3,200 | 1,185 |
| 2002-03-19 | 1,189 | 1,189 | 1,171 | 1,184 | 4,500 | 1,184 |
| 2002-03-18 | 1,170 | 1,191 | 1,170 | 1,189 | 5,100 | 1,189 |
| 2002-03-15 | 1,169 | 1,170 | 1,160 | 1,168 | 5,200 | 1,168 |
| 2002-03-14 | 1,140 | 1,145 | 1,125 | 1,145 | 4,600 | 1,145 |
| 2002-03-13 | 1,120 | 1,140 | 1,101 | 1,140 | 3,200 | 1,140 |
| 2002-03-12 | 1,120 | 1,140 | 1,100 | 1,120 | 4,400 | 1,120 |
| 2002-03-11 | 1,100 | 1,110 | 1,100 | 1,110 | 4,200 | 1,110 |
| 2002-03-08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,600 | 1,090 |
| 2002-03-07 | 1,095 | 1,098 | 1,095 | 1,098 | 1,900 | 1,098 |
| 2002-03-06 | 1,077 | 1,095 | 1,077 | 1,080 | 2,500 | 1,080 |
| 2002-03-05 | 1,100 | 1,100 | 1,070 | 1,076 | 5,000 | 1,076 |
| 2002-03-04 | 1,095 | 1,095 | 1,095 | 1,095 | 2,700 | 1,095 |
| 2002-03-01 | 1,065 | 1,090 | 1,065 | 1,090 | 5,700 | 1,090 |
| 2002-02-28 | 1,070 | 1,070 | 1,062 | 1,064 | 3,700 | 1,064 |
| 2002-02-27 | 1,061 | 1,080 | 1,061 | 1,070 | 1,100 | 1,070 |
| 2002-02-26 | 1,061 | 1,079 | 1,060 | 1,070 | 1,600 | 1,070 |
| 2002-02-25 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
| 2002-02-22 | 1,069 | 1,069 | 1,050 | 1,060 | 1,700 | 1,060 |
| 2002-02-21 | 1,050 | 1,060 | 1,050 | 1,051 | 3,000 | 1,051 |
| 2002-02-20 | 1,061 | 1,061 | 1,050 | 1,050 | 700 | 1,050 |
| 2002-02-19 | 1,064 | 1,064 | 1,049 | 1,049 | 1,500 | 1,049 |
| 2002-02-18 | 1,057 | 1,057 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-02-15 | 1,070 | 1,070 | 1,055 | 1,055 | 4,700 | 1,055 |
| 2002-02-14 | 1,051 | 1,055 | 1,051 | 1,055 | 1,300 | 1,055 |
| 2002-02-13 | 1,070 | 1,070 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2002-02-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2002-02-08 | 1,055 | 1,055 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2002-02-07 | 1,050 | 1,055 | 1,045 | 1,055 | 700 | 1,055 |
| 2002-02-06 | 1,042 | 1,042 | 1,042 | 1,042 | 500 | 1,042 |
| 2002-02-05 | 1,050 | 1,052 | 1,042 | 1,042 | 5,700 | 1,042 |
| 2002-02-04 | 1,052 | 1,060 | 1,052 | 1,060 | 1,300 | 1,060 |
| 2002-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2002-01-31 | 1,060 | 1,060 | 1,055 | 1,060 | 1,200 | 1,060 |
| 2002-01-30 | 1,080 | 1,080 | 1,050 | 1,070 | 2,200 | 1,070 |
| 2002-01-29 | 1,079 | 1,080 | 1,050 | 1,060 | 700 | 1,060 |
| 2002-01-28 | 1,080 | 1,080 | 1,040 | 1,080 | 3,600 | 1,080 |
| 2002-01-25 | 1,070 | 1,080 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2002-01-24 | 1,075 | 1,080 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2002-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2002-01-22 | 1,094 | 1,094 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2002-01-21 | 1,076 | 1,090 | 1,070 | 1,090 | 4,100 | 1,090 |
| 2002-01-18 | 1,061 | 1,070 | 1,060 | 1,070 | 3,500 | 1,070 |
| 2002-01-17 | 1,060 | 1,064 | 1,060 | 1,060 | 7,400 | 1,060 |
| 2002-01-16 | 1,050 | 1,059 | 1,050 | 1,051 | 11,800 | 1,051 |
| 2002-01-15 | 1,029 | 1,041 | 1,029 | 1,040 | 7,800 | 1,040 |
| 2002-01-11 | 1,034 | 1,034 | 1,027 | 1,027 | 1,700 | 1,027 |
| 2002-01-10 | 1,025 | 1,025 | 1,025 | 1,025 | 900 | 1,025 |
| 2002-01-09 | 1,030 | 1,030 | 1,020 | 1,025 | 2,600 | 1,025 |
| 2002-01-08 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 1,035 |
| 2002-01-07 | 1,037 | 1,037 | 1,022 | 1,022 | 1,400 | 1,022 |
| 2002-01-04 | 1,022 | 1,035 | 1,022 | 1,035 | 200 | 1,035 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
