7552 (株)ハピネット 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 | 803 | 815 | 803 | 805 | 2,100 | 402.50 |
| 2002-12-27 | 817 | 817 | 800 | 806 | 10,300 | 403 |
| 2002-12-26 | 815 | 827 | 806 | 817 | 7,000 | 408.50 |
| 2002-12-25 | 835 | 837 | 808 | 808 | 22,300 | 404 |
| 2002-12-24 | 793 | 815 | 791 | 815 | 11,900 | 407.50 |
| 2002-12-20 | 798 | 798 | 788 | 790 | 6,700 | 395 |
| 2002-12-19 | 770 | 799 | 770 | 799 | 6,900 | 399.50 |
| 2002-12-18 | 801 | 801 | 797 | 800 | 7,300 | 400 |
| 2002-12-17 | 800 | 805 | 798 | 800 | 6,500 | 400 |
| 2002-12-16 | 800 | 813 | 798 | 803 | 9,400 | 401.50 |
| 2002-12-13 | 830 | 830 | 820 | 821 | 18,500 | 410.50 |
| 2002-12-12 | 839 | 839 | 820 | 821 | 4,100 | 410.50 |
| 2002-12-11 | 849 | 849 | 828 | 838 | 4,400 | 419 |
| 2002-12-10 | 856 | 856 | 820 | 826 | 14,500 | 413 |
| 2002-12-09 | 825 | 845 | 821 | 830 | 2,700 | 415 |
| 2002-12-06 | 820 | 845 | 820 | 828 | 8,200 | 414 |
| 2002-12-05 | 870 | 878 | 846 | 850 | 417,400 | 425 |
| 2002-12-04 | 853 | 880 | 853 | 880 | 3,800 | 440 |
| 2002-12-03 | 889 | 893 | 880 | 883 | 4,900 | 441.50 |
| 2002-12-02 | 880 | 900 | 880 | 883 | 7,300 | 441.50 |
| 2002-11-29 | 880 | 898 | 867 | 882 | 12,100 | 441 |
| 2002-11-28 | 870 | 885 | 869 | 877 | 7,900 | 438.50 |
| 2002-11-27 | 843 | 870 | 843 | 859 | 5,100 | 429.50 |
| 2002-11-26 | 889 | 889 | 870 | 873 | 3,300 | 436.50 |
| 2002-11-25 | 872 | 880 | 827 | 880 | 20,000 | 440 |
| 2002-11-22 | 810 | 832 | 810 | 832 | 9,900 | 416 |
| 2002-11-21 | 805 | 810 | 801 | 806 | 5,100 | 403 |
| 2002-11-20 | 790 | 808 | 790 | 801 | 10,600 | 400.50 |
| 2002-11-19 | 793 | 804 | 790 | 800 | 12,300 | 400 |
| 2002-11-18 | 810 | 811 | 799 | 803 | 10,500 | 401.50 |
| 2002-11-15 | 800 | 811 | 779 | 810 | 13,800 | 405 |
| 2002-11-14 | 809 | 816 | 796 | 801 | 11,500 | 400.50 |
| 2002-11-13 | 811 | 817 | 803 | 806 | 9,100 | 403 |
| 2002-11-12 | 776 | 804 | 776 | 801 | 8,500 | 400.50 |
| 2002-11-11 | 818 | 818 | 792 | 792 | 6,700 | 396 |
| 2002-11-08 | 822 | 839 | 820 | 820 | 9,500 | 410 |
| 2002-11-07 | 827 | 827 | 813 | 826 | 8,600 | 413 |
| 2002-11-06 | 835 | 840 | 829 | 832 | 13,000 | 416 |
| 2002-11-05 | 840 | 840 | 827 | 839 | 5,700 | 419.50 |
| 2002-11-01 | 829 | 836 | 822 | 827 | 6,200 | 413.50 |
| 2002-10-31 | 823 | 830 | 823 | 830 | 3,900 | 415 |
| 2002-10-30 | 834 | 834 | 822 | 833 | 8,900 | 416.50 |
| 2002-10-29 | 849 | 849 | 820 | 820 | 6,900 | 410 |
| 2002-10-28 | 843 | 843 | 818 | 843 | 5,900 | 421.50 |
| 2002-10-25 | 854 | 854 | 810 | 853 | 17,900 | 426.50 |
| 2002-10-24 | 867 | 867 | 821 | 834 | 4,500 | 417 |
| 2002-10-23 | 810 | 855 | 800 | 837 | 7,000 | 418.50 |
| 2002-10-22 | 873 | 886 | 860 | 860 | 8,100 | 430 |
| 2002-10-21 | 883 | 890 | 870 | 872 | 6,400 | 436 |
| 2002-10-18 | 859 | 891 | 848 | 879 | 10,800 | 439.50 |
| 2002-10-17 | 866 | 870 | 837 | 858 | 5,000 | 429 |
| 2002-10-16 | 920 | 920 | 890 | 896 | 11,900 | 448 |
| 2002-10-15 | 841 | 888 | 834 | 870 | 10,500 | 435 |
| 2002-10-11 | 783 | 820 | 783 | 818 | 10,200 | 409 |
| 2002-10-10 | 750 | 779 | 728 | 779 | 23,500 | 389.50 |
| 2002-10-09 | 832 | 840 | 820 | 820 | 8,300 | 410 |
| 2002-10-08 | 855 | 855 | 825 | 830 | 10,900 | 415 |
| 2002-10-07 | 870 | 875 | 855 | 855 | 7,800 | 427.50 |
| 2002-10-04 | 860 | 899 | 856 | 877 | 16,600 | 438.50 |
| 2002-10-03 | 870 | 880 | 860 | 880 | 15,100 | 440 |
| 2002-10-02 | 935 | 935 | 900 | 900 | 23,000 | 450 |
| 2002-10-01 | 945 | 945 | 910 | 917 | 33,900 | 458.50 |
| 2002-09-30 | 996 | 1,010 | 980 | 982 | 8,900 | 491 |
| 2002-09-27 | 992 | 997 | 982 | 997 | 8,000 | 498.50 |
| 2002-09-26 | 975 | 989 | 973 | 979 | 5,900 | 489.50 |
| 2002-09-25 | 972 | 988 | 960 | 970 | 15,300 | 485 |
| 2002-09-24 | 1,042 | 1,042 | 1,001 | 1,024 | 24,200 | 512 |
| 2002-09-20 | 985 | 993 | 963 | 992 | 16,700 | 496 |
| 2002-09-19 | 986 | 1,000 | 985 | 993 | 11,100 | 496.50 |
| 2002-09-18 | 981 | 993 | 973 | 986 | 4,200 | 493 |
| 2002-09-17 | 979 | 1,000 | 975 | 1,000 | 9,900 | 500 |
| 2002-09-13 | 960 | 964 | 958 | 959 | 36,900 | 479.50 |
| 2002-09-12 | 1,000 | 1,000 | 982 | 987 | 3,900 | 493.50 |
| 2002-09-11 | 986 | 1,013 | 986 | 1,000 | 8,200 | 500 |
| 2002-09-10 | 986 | 996 | 986 | 986 | 5,300 | 493 |
| 2002-09-09 | 985 | 993 | 982 | 982 | 2,100 | 491 |
| 2002-09-06 | 963 | 980 | 963 | 973 | 9,700 | 486.50 |
| 2002-09-05 | 981 | 987 | 968 | 981 | 6,000 | 490.50 |
| 2002-09-04 | 996 | 996 | 951 | 951 | 13,100 | 475.50 |
| 2002-09-03 | 1,040 | 1,040 | 1,002 | 1,002 | 8,600 | 501 |
| 2002-09-02 | 1,039 | 1,039 | 1,023 | 1,035 | 3,700 | 517.50 |
| 2002-08-30 | 1,020 | 1,041 | 1,006 | 1,040 | 8,000 | 520 |
| 2002-08-29 | 1,049 | 1,049 | 1,030 | 1,035 | 6,800 | 517.50 |
| 2002-08-28 | 1,040 | 1,050 | 1,035 | 1,050 | 5,200 | 525 |
| 2002-08-27 | 1,059 | 1,059 | 1,050 | 1,053 | 4,200 | 526.50 |
| 2002-08-26 | 1,042 | 1,067 | 1,042 | 1,065 | 5,800 | 532.50 |
| 2002-08-23 | 1,090 | 1,090 | 1,057 | 1,068 | 20,900 | 534 |
| 2002-08-22 | 1,037 | 1,077 | 1,022 | 1,069 | 18,500 | 534.50 |
| 2002-08-21 | 1,034 | 1,034 | 1,015 | 1,015 | 6,200 | 507.50 |
| 2002-08-20 | 1,021 | 1,032 | 1,015 | 1,032 | 7,900 | 516 |
| 2002-08-19 | 1,015 | 1,020 | 1,012 | 1,020 | 9,200 | 510 |
| 2002-08-16 | 1,010 | 1,038 | 1,010 | 1,026 | 7,300 | 513 |
| 2002-08-15 | 1,006 | 1,029 | 1,006 | 1,021 | 5,700 | 510.50 |
| 2002-08-14 | 1,001 | 1,020 | 1,001 | 1,015 | 8,700 | 507.50 |
| 2002-08-13 | 1,030 | 1,031 | 1,010 | 1,020 | 13,800 | 510 |
| 2002-08-12 | 1,058 | 1,066 | 1,030 | 1,030 | 5,400 | 515 |
| 2002-08-09 | 1,067 | 1,067 | 1,041 | 1,058 | 8,400 | 529 |
| 2002-08-08 | 1,029 | 1,070 | 1,026 | 1,044 | 12,300 | 522 |
| 2002-08-07 | 1,002 | 1,022 | 1,002 | 1,010 | 8,600 | 505 |
| 2002-08-06 | 1,020 | 1,020 | 1,010 | 1,010 | 8,100 | 505 |
| 2002-08-05 | 1,030 | 1,040 | 1,030 | 1,030 | 3,200 | 515 |
| 2002-08-02 | 1,030 | 1,044 | 1,022 | 1,038 | 3,600 | 519 |
| 2002-08-01 | 1,060 | 1,070 | 1,036 | 1,036 | 4,700 | 518 |
| 2002-07-31 | 1,079 | 1,079 | 1,041 | 1,061 | 5,400 | 530.50 |
| 2002-07-30 | 1,080 | 1,080 | 1,060 | 1,066 | 9,000 | 533 |
| 2002-07-29 | 1,011 | 1,079 | 1,011 | 1,074 | 19,300 | 537 |
| 2002-07-26 | 1,054 | 1,054 | 1,010 | 1,010 | 24,800 | 505 |
| 2002-07-25 | 1,080 | 1,080 | 1,058 | 1,074 | 16,000 | 537 |
| 2002-07-24 | 1,037 | 1,054 | 1,025 | 1,038 | 8,100 | 519 |
| 2002-07-23 | 1,011 | 1,070 | 1,010 | 1,052 | 17,400 | 526 |
| 2002-07-22 | 1,050 | 1,058 | 1,030 | 1,043 | 10,700 | 521.50 |
| 2002-07-19 | 1,080 | 1,085 | 1,058 | 1,058 | 7,000 | 529 |
| 2002-07-18 | 1,055 | 1,080 | 1,055 | 1,070 | 4,000 | 535 |
| 2002-07-17 | 1,050 | 1,066 | 1,045 | 1,066 | 13,900 | 533 |
| 2002-07-16 | 1,052 | 1,080 | 1,050 | 1,061 | 18,400 | 530.50 |
| 2002-07-15 | 1,082 | 1,085 | 1,060 | 1,060 | 18,800 | 530 |
| 2002-07-12 | 1,121 | 1,140 | 1,080 | 1,081 | 45,500 | 540.50 |
| 2002-07-11 | 1,130 | 1,133 | 1,121 | 1,129 | 9,300 | 564.50 |
| 2002-07-10 | 1,150 | 1,155 | 1,140 | 1,143 | 15,400 | 571.50 |
| 2002-07-09 | 1,160 | 1,172 | 1,145 | 1,150 | 9,100 | 575 |
| 2002-07-08 | 1,180 | 1,198 | 1,122 | 1,172 | 10,700 | 586 |
| 2002-07-05 | 1,155 | 1,180 | 1,155 | 1,173 | 53,100 | 586.50 |
| 2002-07-04 | 1,141 | 1,168 | 1,141 | 1,154 | 7,000 | 577 |
| 2002-07-03 | 1,159 | 1,162 | 1,140 | 1,161 | 11,900 | 580.50 |
| 2002-07-02 | 1,155 | 1,160 | 1,138 | 1,160 | 4,600 | 580 |
| 2002-07-01 | 1,143 | 1,157 | 1,140 | 1,147 | 16,400 | 573.50 |
| 2002-06-28 | 1,155 | 1,165 | 1,135 | 1,164 | 10,100 | 582 |
| 2002-06-27 | 1,194 | 1,194 | 1,150 | 1,172 | 40,600 | 586 |
| 2002-06-26 | 1,185 | 1,185 | 1,123 | 1,170 | 22,800 | 585 |
| 2002-06-25 | 1,160 | 1,190 | 1,154 | 1,185 | 31,900 | 592.50 |
| 2002-06-24 | 1,101 | 1,150 | 1,101 | 1,147 | 22,200 | 573.50 |
| 2002-06-21 | 1,120 | 1,150 | 1,120 | 1,128 | 12,200 | 564 |
| 2002-06-20 | 1,102 | 1,148 | 1,102 | 1,148 | 25,200 | 574 |
| 2002-06-19 | 1,180 | 1,187 | 1,162 | 1,162 | 14,800 | 581 |
| 2002-06-18 | 1,170 | 1,200 | 1,170 | 1,192 | 15,600 | 596 |
| 2002-06-17 | 1,195 | 1,195 | 1,157 | 1,165 | 59,500 | 582.50 |
| 2002-06-14 | 1,218 | 1,218 | 1,187 | 1,199 | 43,400 | 599.50 |
| 2002-06-13 | 1,200 | 1,200 | 1,181 | 1,198 | 21,200 | 599 |
| 2002-06-12 | 1,228 | 1,228 | 1,156 | 1,180 | 31,800 | 590 |
| 2002-06-11 | 1,227 | 1,227 | 1,214 | 1,220 | 15,100 | 610 |
| 2002-06-10 | 1,247 | 1,247 | 1,225 | 1,228 | 31,800 | 614 |
| 2002-06-07 | 1,270 | 1,270 | 1,235 | 1,251 | 47,700 | 625.50 |
| 2002-06-06 | 1,280 | 1,284 | 1,270 | 1,280 | 26,700 | 640 |
| 2002-06-05 | 1,275 | 1,285 | 1,266 | 1,270 | 57,200 | 635 |
| 2002-06-04 | 1,275 | 1,276 | 1,259 | 1,274 | 74,400 | 637 |
| 2002-06-03 | 1,253 | 1,275 | 1,250 | 1,275 | 54,400 | 637.50 |
| 2002-05-31 | 1,260 | 1,275 | 1,242 | 1,242 | 65,100 | 621 |
| 2002-05-30 | 1,245 | 1,245 | 1,225 | 1,245 | 37,900 | 622.50 |
| 2002-05-29 | 1,190 | 1,230 | 1,190 | 1,205 | 29,100 | 602.50 |
| 2002-05-28 | 1,199 | 1,206 | 1,185 | 1,192 | 26,500 | 596 |
| 2002-05-27 | 1,170 | 1,200 | 1,170 | 1,185 | 31,000 | 592.50 |
| 2002-05-24 | 1,170 | 1,170 | 1,155 | 1,160 | 19,700 | 580 |
| 2002-05-23 | 1,155 | 1,157 | 1,142 | 1,147 | 33,600 | 573.50 |
| 2002-05-22 | 1,159 | 1,165 | 1,146 | 1,146 | 70,500 | 573 |
| 2002-05-21 | 1,167 | 1,169 | 1,150 | 1,156 | 15,100 | 578 |
| 2002-05-20 | 1,170 | 1,170 | 1,148 | 1,148 | 29,800 | 574 |
| 2002-05-17 | 1,132 | 1,155 | 1,132 | 1,137 | 30,600 | 568.50 |
| 2002-05-16 | 1,155 | 1,155 | 1,129 | 1,130 | 26,800 | 565 |
| 2002-05-15 | 1,168 | 1,170 | 1,152 | 1,153 | 18,300 | 576.50 |
| 2002-05-14 | 1,185 | 1,189 | 1,155 | 1,156 | 14,000 | 578 |
| 2002-05-13 | 1,177 | 1,179 | 1,160 | 1,169 | 15,800 | 584.50 |
| 2002-05-10 | 1,258 | 1,258 | 1,160 | 1,217 | 63,900 | 608.50 |
| 2002-05-09 | 1,288 | 1,320 | 1,270 | 1,298 | 60,500 | 649 |
| 2002-05-08 | 1,259 | 1,270 | 1,250 | 1,268 | 20,300 | 634 |
| 2002-05-07 | 1,269 | 1,270 | 1,248 | 1,248 | 12,000 | 624 |
| 2002-05-02 | 1,260 | 1,277 | 1,260 | 1,270 | 15,100 | 635 |
| 2002-05-01 | 1,270 | 1,276 | 1,260 | 1,260 | 25,300 | 630 |
| 2002-04-30 | 1,278 | 1,280 | 1,256 | 1,260 | 22,900 | 630 |
| 2002-04-26 | 1,238 | 1,258 | 1,227 | 1,258 | 32,900 | 629 |
| 2002-04-25 | 1,249 | 1,250 | 1,210 | 1,220 | 13,000 | 610 |
| 2002-04-24 | 1,225 | 1,230 | 1,208 | 1,208 | 11,800 | 604 |
| 2002-04-23 | 1,240 | 1,240 | 1,220 | 1,228 | 15,700 | 614 |
| 2002-04-22 | 1,210 | 1,240 | 1,202 | 1,238 | 25,500 | 619 |
| 2002-04-19 | 1,223 | 1,223 | 1,187 | 1,222 | 10,500 | 611 |
| 2002-04-18 | 1,224 | 1,230 | 1,200 | 1,223 | 16,900 | 611.50 |
| 2002-04-17 | 1,227 | 1,230 | 1,216 | 1,223 | 12,200 | 611.50 |
| 2002-04-16 | 1,180 | 1,229 | 1,180 | 1,227 | 11,400 | 613.50 |
| 2002-04-15 | 1,240 | 1,240 | 1,205 | 1,227 | 9,700 | 613.50 |
| 2002-04-12 | 1,240 | 1,240 | 1,210 | 1,233 | 16,300 | 616.50 |
| 2002-04-11 | 1,230 | 1,250 | 1,227 | 1,230 | 24,100 | 615 |
| 2002-04-10 | 1,222 | 1,239 | 1,200 | 1,229 | 15,900 | 614.50 |
| 2002-04-09 | 1,230 | 1,234 | 1,215 | 1,222 | 31,300 | 611 |
| 2002-04-08 | 1,199 | 1,230 | 1,192 | 1,230 | 16,300 | 615 |
| 2002-04-05 | 1,250 | 1,250 | 1,201 | 1,206 | 20,500 | 603 |
| 2002-04-04 | 1,190 | 1,255 | 1,190 | 1,234 | 9,500 | 617 |
| 2002-04-03 | 1,180 | 1,200 | 1,150 | 1,190 | 27,800 | 595 |
| 2002-04-02 | 1,200 | 1,200 | 1,179 | 1,180 | 24,000 | 590 |
| 2002-04-01 | 1,290 | 1,290 | 1,221 | 1,225 | 22,400 | 612.50 |
| 2002-03-29 | 1,321 | 1,321 | 1,261 | 1,262 | 40,400 | 631 |
| 2002-03-28 | 1,312 | 1,338 | 1,311 | 1,311 | 54,000 | 655.50 |
| 2002-03-27 | 1,290 | 1,310 | 1,280 | 1,310 | 59,100 | 655 |
| 2002-03-26 | 1,297 | 1,297 | 1,253 | 1,260 | 74,100 | 630 |
| 2002-03-25 | 1,293 | 1,319 | 1,272 | 1,317 | 89,600 | 658.50 |
| 2002-03-22 | 1,180 | 1,249 | 1,170 | 1,233 | 58,700 | 616.50 |
| 2002-03-20 | 1,139 | 1,189 | 1,138 | 1,171 | 56,500 | 585.50 |
| 2002-03-19 | 1,120 | 1,127 | 1,116 | 1,120 | 36,200 | 560 |
| 2002-03-18 | 1,121 | 1,146 | 1,110 | 1,110 | 38,200 | 555 |
| 2002-03-15 | 1,116 | 1,125 | 1,097 | 1,120 | 21,200 | 560 |
| 2002-03-14 | 1,101 | 1,170 | 1,095 | 1,096 | 48,500 | 548 |
| 2002-03-13 | 1,159 | 1,170 | 1,120 | 1,120 | 28,100 | 560 |
| 2002-03-12 | 1,219 | 1,219 | 1,140 | 1,141 | 50,000 | 570.50 |
| 2002-03-11 | 1,071 | 1,199 | 1,071 | 1,199 | 71,000 | 599.50 |
| 2002-03-08 | 1,031 | 1,072 | 1,030 | 1,040 | 41,800 | 520 |
| 2002-03-07 | 1,058 | 1,066 | 1,040 | 1,046 | 28,100 | 523 |
| 2002-03-06 | 1,060 | 1,080 | 1,058 | 1,060 | 21,900 | 530 |
| 2002-03-05 | 1,072 | 1,076 | 1,055 | 1,060 | 25,600 | 530 |
| 2002-03-04 | 1,050 | 1,060 | 1,045 | 1,049 | 25,300 | 524.50 |
| 2002-03-01 | 1,050 | 1,050 | 1,025 | 1,037 | 11,100 | 518.50 |
| 2002-02-28 | 1,045 | 1,072 | 1,030 | 1,050 | 12,900 | 525 |
| 2002-02-27 | 1,040 | 1,040 | 1,020 | 1,035 | 11,100 | 517.50 |
| 2002-02-26 | 1,045 | 1,045 | 1,022 | 1,029 | 15,700 | 514.50 |
| 2002-02-25 | 1,063 | 1,063 | 1,025 | 1,025 | 16,000 | 512.50 |
| 2002-02-22 | 1,025 | 1,044 | 1,025 | 1,043 | 14,500 | 521.50 |
| 2002-02-21 | 1,060 | 1,074 | 1,055 | 1,070 | 12,200 | 535 |
| 2002-02-20 | 1,001 | 1,097 | 1,001 | 1,051 | 10,400 | 525.50 |
| 2002-02-19 | 1,030 | 1,040 | 1,003 | 1,024 | 15,100 | 512 |
| 2002-02-18 | 1,055 | 1,055 | 1,015 | 1,029 | 4,300 | 514.50 |
| 2002-02-15 | 1,030 | 1,049 | 1,020 | 1,035 | 10,200 | 517.50 |
| 2002-02-14 | 1,051 | 1,064 | 1,030 | 1,049 | 28,400 | 524.50 |
| 2002-02-13 | 1,051 | 1,058 | 1,040 | 1,050 | 22,900 | 525 |
| 2002-02-12 | 1,040 | 1,058 | 1,033 | 1,044 | 19,200 | 522 |
| 2002-02-08 | 995 | 1,021 | 995 | 1,020 | 11,800 | 510 |
| 2002-02-07 | 985 | 1,005 | 980 | 1,005 | 6,600 | 502.50 |
| 2002-02-06 | 970 | 985 | 970 | 985 | 3,100 | 492.50 |
| 2002-02-05 | 981 | 995 | 968 | 983 | 7,600 | 491.50 |
| 2002-02-04 | 1,020 | 1,020 | 980 | 985 | 9,800 | 492.50 |
| 2002-02-01 | 1,041 | 1,048 | 1,020 | 1,021 | 12,400 | 510.50 |
| 2002-01-31 | 1,041 | 1,049 | 1,032 | 1,048 | 6,700 | 524 |
| 2002-01-30 | 1,058 | 1,058 | 1,025 | 1,030 | 7,900 | 515 |
| 2002-01-29 | 1,040 | 1,060 | 1,025 | 1,058 | 6,300 | 529 |
| 2002-01-28 | 1,060 | 1,064 | 1,030 | 1,030 | 23,900 | 515 |
| 2002-01-25 | 1,032 | 1,035 | 1,025 | 1,025 | 13,600 | 512.50 |
| 2002-01-24 | 1,028 | 1,035 | 1,024 | 1,029 | 12,300 | 514.50 |
| 2002-01-23 | 1,035 | 1,035 | 1,025 | 1,029 | 10,000 | 514.50 |
| 2002-01-22 | 1,056 | 1,056 | 1,035 | 1,035 | 8,700 | 517.50 |
| 2002-01-21 | 1,040 | 1,043 | 1,028 | 1,036 | 13,400 | 518 |
| 2002-01-18 | 1,065 | 1,065 | 1,027 | 1,046 | 15,200 | 523 |
| 2002-01-17 | 1,040 | 1,051 | 1,025 | 1,045 | 24,800 | 522.50 |
| 2002-01-16 | 1,076 | 1,081 | 1,075 | 1,080 | 5,100 | 540 |
| 2002-01-15 | 1,070 | 1,100 | 1,062 | 1,085 | 10,300 | 542.50 |
| 2002-01-11 | 1,046 | 1,090 | 1,046 | 1,061 | 17,400 | 530.50 |
| 2002-01-10 | 1,038 | 1,067 | 1,035 | 1,045 | 22,200 | 522.50 |
| 2002-01-09 | 1,070 | 1,077 | 1,031 | 1,041 | 8,000 | 520.50 |
| 2002-01-08 | 1,110 | 1,129 | 1,080 | 1,085 | 5,400 | 542.50 |
| 2002-01-07 | 1,100 | 1,113 | 1,100 | 1,110 | 5,500 | 555 |
| 2002-01-04 | 1,106 | 1,139 | 1,106 | 1,130 | 1,600 | 565 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株