7561 (株)ハークスレイ 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 | 1,610 | 1,610 | 1,610 | 1,610 | 600 | 619.23 |
| 2002-12-27 | 1,590 | 1,610 | 1,590 | 1,610 | 900 | 619.23 |
| 2002-12-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,200 | 592.31 |
| 2002-12-25 | 1,480 | 1,590 | 1,480 | 1,500 | 3,200 | 576.92 |
| 2002-12-24 | 1,650 | 1,650 | 1,620 | 1,650 | 1,300 | 634.62 |
| 2002-12-20 | 1,650 | 1,650 | 1,620 | 1,620 | 600 | 623.08 |
| 2002-12-19 | 1,660 | 1,660 | 1,650 | 1,650 | 2,600 | 634.62 |
| 2002-12-18 | 1,660 | 1,660 | 1,650 | 1,660 | 8,400 | 638.46 |
| 2002-12-17 | 1,690 | 1,690 | 1,660 | 1,660 | 3,800 | 638.46 |
| 2002-12-16 | 1,690 | 1,690 | 1,660 | 1,690 | 3,100 | 650 |
| 2002-12-13 | 1,697 | 1,697 | 1,570 | 1,690 | 2,300 | 650 |
| 2002-12-12 | 1,700 | 1,700 | 1,698 | 1,698 | 2,800 | 653.08 |
| 2002-12-11 | 1,681 | 1,682 | 1,652 | 1,652 | 2,000 | 635.39 |
| 2002-12-10 | 1,562 | 1,682 | 1,562 | 1,682 | 23,400 | 646.92 |
| 2002-12-09 | 1,561 | 1,562 | 1,560 | 1,562 | 2,100 | 600.77 |
| 2002-12-06 | 1,560 | 1,560 | 1,560 | 1,560 | 8,500 | 600 |
| 2002-12-05 | 1,560 | 1,560 | 1,555 | 1,560 | 1,900 | 600 |
| 2002-12-04 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 565.39 |
| 2002-12-03 | 1,480 | 1,483 | 1,470 | 1,470 | 2,500 | 565.39 |
| 2002-12-02 | 1,460 | 1,480 | 1,460 | 1,480 | 5,700 | 569.23 |
| 2002-11-29 | 1,441 | 1,460 | 1,441 | 1,460 | 7,800 | 561.54 |
| 2002-11-28 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 551.92 |
| 2002-11-26 | 1,450 | 1,450 | 1,426 | 1,426 | 200 | 548.46 |
| 2002-11-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,500 | 588.46 |
| 2002-11-22 | 1,426 | 1,430 | 1,426 | 1,430 | 300 | 550 |
| 2002-11-21 | 1,403 | 1,424 | 1,403 | 1,404 | 4,600 | 540 |
| 2002-11-20 | 1,399 | 1,400 | 1,399 | 1,400 | 1,300 | 538.46 |
| 2002-11-19 | 1,391 | 1,391 | 1,390 | 1,391 | 2,400 | 535 |
| 2002-11-18 | 1,400 | 1,400 | 1,391 | 1,391 | 2,800 | 535 |
| 2002-11-15 | 1,380 | 1,400 | 1,380 | 1,399 | 1,400 | 538.08 |
| 2002-11-14 | 1,489 | 1,489 | 1,400 | 1,400 | 1,800 | 538.46 |
| 2002-11-13 | 1,499 | 1,499 | 1,490 | 1,490 | 1,800 | 573.08 |
| 2002-11-12 | 1,499 | 1,499 | 1,499 | 1,499 | 900 | 576.54 |
| 2002-11-11 | 1,505 | 1,505 | 1,500 | 1,500 | 6,200 | 576.92 |
| 2002-11-08 | 1,547 | 1,547 | 1,505 | 1,505 | 700 | 578.85 |
| 2002-11-07 | 1,548 | 1,548 | 1,548 | 1,548 | 900 | 595.39 |
| 2002-11-06 | 1,580 | 1,580 | 1,548 | 1,548 | 1,400 | 595.39 |
| 2002-11-05 | 1,580 | 1,594 | 1,580 | 1,580 | 7,200 | 607.69 |
| 2002-11-01 | 1,600 | 1,600 | 1,580 | 1,580 | 1,400 | 607.69 |
| 2002-10-31 | 1,600 | 1,610 | 1,600 | 1,600 | 3,100 | 615.39 |
| 2002-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 615.39 |
| 2002-10-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 615.39 |
| 2002-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 | 615.39 |
| 2002-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 | 615.39 |
| 2002-10-24 | 1,601 | 1,601 | 1,600 | 1,600 | 1,800 | 615.39 |
| 2002-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 | 615.39 |
| 2002-10-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 615.39 |
| 2002-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 615.39 |
| 2002-10-17 | 1,601 | 1,601 | 1,601 | 1,601 | 2,300 | 615.77 |
| 2002-10-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 615.39 |
| 2002-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 615.39 |
| 2002-10-11 | 1,604 | 1,604 | 1,600 | 1,600 | 1,600 | 615.39 |
| 2002-10-10 | 1,604 | 1,604 | 1,603 | 1,603 | 3,400 | 616.54 |
| 2002-10-09 | 1,602 | 1,603 | 1,602 | 1,603 | 1,600 | 616.54 |
| 2002-10-08 | 1,602 | 1,602 | 1,602 | 1,602 | 1,300 | 616.15 |
| 2002-10-07 | 1,602 | 1,602 | 1,602 | 1,602 | 2,000 | 616.15 |
| 2002-10-04 | 1,601 | 1,602 | 1,600 | 1,602 | 4,100 | 616.15 |
| 2002-10-03 | 1,600 | 1,601 | 1,600 | 1,601 | 2,000 | 615.77 |
| 2002-10-02 | 1,600 | 1,600 | 1,600 | 1,600 | 8,900 | 615.39 |
| 2002-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 9,700 | 615.39 |
| 2002-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 615.39 |
| 2002-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 615.39 |
| 2002-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 615.39 |
| 2002-09-25 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 615.39 |
| 2002-09-24 | 1,615 | 1,615 | 1,600 | 1,600 | 5,800 | 615.39 |
| 2002-09-20 | 1,605 | 1,630 | 1,602 | 1,615 | 3,400 | 621.15 |
| 2002-09-19 | 1,601 | 1,602 | 1,601 | 1,602 | 2,000 | 616.15 |
| 2002-09-17 | 1,600 | 1,601 | 1,600 | 1,601 | 4,500 | 615.77 |
| 2002-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 | 615.39 |
| 2002-09-12 | 1,600 | 1,601 | 1,600 | 1,600 | 2,500 | 615.39 |
| 2002-09-11 | 1,628 | 1,628 | 1,600 | 1,600 | 3,200 | 615.39 |
| 2002-09-10 | 1,586 | 1,628 | 1,586 | 1,628 | 3,200 | 626.15 |
| 2002-09-09 | 1,556 | 1,586 | 1,556 | 1,586 | 700 | 610 |
| 2002-09-06 | 1,556 | 1,556 | 1,555 | 1,556 | 4,600 | 598.46 |
| 2002-09-05 | 1,561 | 1,580 | 1,555 | 1,555 | 4,900 | 598.08 |
| 2002-09-04 | 1,577 | 1,577 | 1,560 | 1,560 | 2,300 | 600 |
| 2002-09-03 | 1,551 | 1,551 | 1,531 | 1,531 | 1,500 | 588.85 |
| 2002-09-02 | 1,601 | 1,601 | 1,551 | 1,551 | 1,600 | 596.54 |
| 2002-08-30 | 1,565 | 1,565 | 1,551 | 1,551 | 2,300 | 596.54 |
| 2002-08-29 | 1,570 | 1,570 | 1,550 | 1,550 | 4,600 | 596.15 |
| 2002-08-28 | 1,561 | 1,599 | 1,561 | 1,569 | 3,000 | 603.46 |
| 2002-08-27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 600 |
| 2002-08-26 | 1,573 | 1,573 | 1,560 | 1,560 | 1,800 | 600 |
| 2002-08-23 | 1,571 | 1,573 | 1,571 | 1,573 | 1,000 | 605 |
| 2002-08-22 | 1,601 | 1,601 | 1,551 | 1,571 | 1,800 | 604.23 |
| 2002-08-21 | 1,571 | 1,600 | 1,570 | 1,600 | 2,300 | 615.39 |
| 2002-08-20 | 1,600 | 1,600 | 1,570 | 1,570 | 2,100 | 603.85 |
| 2002-08-19 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 615.39 |
| 2002-08-14 | 1,598 | 1,598 | 1,591 | 1,591 | 300 | 611.92 |
| 2002-08-13 | 1,630 | 1,630 | 1,552 | 1,571 | 6,000 | 604.23 |
| 2002-08-12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,700 | 626.92 |
| 2002-08-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,200 | 626.92 |
| 2002-08-08 | 1,630 | 1,630 | 1,620 | 1,620 | 700 | 623.08 |
| 2002-08-07 | 1,625 | 1,625 | 1,600 | 1,620 | 1,200 | 623.08 |
| 2002-08-06 | 1,600 | 1,630 | 1,600 | 1,630 | 1,800 | 626.92 |
| 2002-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 615.39 |
| 2002-08-01 | 1,590 | 1,600 | 1,589 | 1,600 | 3,000 | 615.39 |
| 2002-07-31 | 1,530 | 1,530 | 1,530 | 1,530 | 8,100 | 588.46 |
| 2002-07-30 | 1,590 | 1,590 | 1,575 | 1,575 | 2,600 | 605.77 |
| 2002-07-29 | 1,580 | 1,600 | 1,580 | 1,590 | 5,000 | 611.54 |
| 2002-07-26 | 1,580 | 1,600 | 1,580 | 1,580 | 2,600 | 607.69 |
| 2002-07-25 | 1,630 | 1,630 | 1,600 | 1,600 | 500 | 615.39 |
| 2002-07-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,900 | 626.92 |
| 2002-07-23 | 1,640 | 1,640 | 1,620 | 1,630 | 3,200 | 626.92 |
| 2002-07-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 634.62 |
| 2002-07-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,700 | 634.62 |
| 2002-07-18 | 1,630 | 1,630 | 1,630 | 1,630 | 600 | 626.92 |
| 2002-07-17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,800 | 619.23 |
| 2002-07-16 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 619.23 |
| 2002-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 900 | 634.62 |
| 2002-07-12 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 632.69 |
| 2002-07-11 | 1,670 | 1,670 | 1,640 | 1,640 | 1,200 | 630.77 |
| 2002-07-10 | 1,660 | 1,710 | 1,660 | 1,700 | 15,000 | 653.85 |
| 2002-07-09 | 1,622 | 1,668 | 1,622 | 1,660 | 2,100 | 638.46 |
| 2002-07-08 | 1,710 | 1,710 | 1,700 | 1,710 | 600 | 657.69 |
| 2002-07-05 | 1,710 | 1,710 | 1,700 | 1,700 | 1,200 | 653.85 |
| 2002-07-04 | 1,710 | 1,710 | 1,700 | 1,710 | 500 | 657.69 |
| 2002-07-03 | 1,709 | 1,710 | 1,699 | 1,710 | 1,900 | 657.69 |
| 2002-07-02 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 657.69 |
| 2002-07-01 | 1,720 | 1,720 | 1,710 | 1,710 | 1,500 | 657.69 |
| 2002-06-28 | 1,710 | 1,740 | 1,710 | 1,720 | 2,000 | 661.54 |
| 2002-06-27 | 1,750 | 1,750 | 1,730 | 1,730 | 500 | 665.39 |
| 2002-06-25 | 1,779 | 1,779 | 1,750 | 1,750 | 1,100 | 673.08 |
| 2002-06-24 | 1,779 | 1,779 | 1,779 | 1,779 | 800 | 684.23 |
| 2002-06-21 | 1,668 | 1,800 | 1,648 | 1,799 | 1,500 | 691.92 |
| 2002-06-20 | 1,688 | 1,688 | 1,668 | 1,668 | 1,100 | 641.54 |
| 2002-06-19 | 1,670 | 1,688 | 1,620 | 1,688 | 2,200 | 649.23 |
| 2002-06-18 | 1,670 | 1,670 | 1,660 | 1,670 | 1,600 | 642.31 |
| 2002-06-17 | 1,739 | 1,739 | 1,590 | 1,660 | 1,900 | 638.46 |
| 2002-06-14 | 1,750 | 1,750 | 1,739 | 1,739 | 2,000 | 668.85 |
| 2002-06-13 | 1,800 | 1,800 | 1,770 | 1,770 | 1,800 | 680.77 |
| 2002-06-12 | 1,820 | 1,820 | 1,800 | 1,800 | 1,500 | 692.31 |
| 2002-06-11 | 1,820 | 1,820 | 1,820 | 1,820 | 6,200 | 700 |
| 2002-06-10 | 1,820 | 1,820 | 1,810 | 1,820 | 4,700 | 700 |
| 2002-06-07 | 1,830 | 1,830 | 1,810 | 1,820 | 2,000 | 700 |
| 2002-06-06 | 1,840 | 1,840 | 1,820 | 1,830 | 6,600 | 703.85 |
| 2002-06-05 | 1,840 | 1,840 | 1,830 | 1,840 | 2,300 | 707.69 |
| 2002-06-04 | 1,840 | 1,840 | 1,820 | 1,830 | 900 | 703.85 |
| 2002-06-03 | 1,840 | 1,840 | 1,840 | 1,840 | 800 | 707.69 |
| 2002-05-31 | 1,840 | 1,840 | 1,840 | 1,840 | 4,900 | 707.69 |
| 2002-05-30 | 1,840 | 1,840 | 1,840 | 1,840 | 13,100 | 707.69 |
| 2002-05-29 | 1,839 | 1,860 | 1,835 | 1,840 | 8,900 | 707.69 |
| 2002-05-28 | 1,772 | 1,840 | 1,772 | 1,840 | 5,000 | 707.69 |
| 2002-05-27 | 1,751 | 1,771 | 1,751 | 1,771 | 1,400 | 681.15 |
| 2002-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 673.08 |
| 2002-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 673.08 |
| 2002-05-22 | 1,738 | 1,750 | 1,718 | 1,740 | 5,000 | 669.23 |
| 2002-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 669.23 |
| 2002-05-17 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 | 673.08 |
| 2002-05-16 | 1,750 | 1,750 | 1,749 | 1,750 | 1,800 | 673.08 |
| 2002-05-15 | 1,747 | 1,748 | 1,747 | 1,748 | 1,600 | 672.31 |
| 2002-05-14 | 1,730 | 1,748 | 1,730 | 1,740 | 3,200 | 669.23 |
| 2002-05-13 | 1,690 | 1,730 | 1,690 | 1,730 | 4,000 | 665.39 |
| 2002-05-10 | 1,655 | 1,691 | 1,655 | 1,690 | 3,400 | 650 |
| 2002-05-09 | 1,660 | 1,660 | 1,655 | 1,655 | 3,600 | 636.54 |
| 2002-05-08 | 1,650 | 1,655 | 1,650 | 1,655 | 1,300 | 636.54 |
| 2002-05-07 | 1,655 | 1,655 | 1,640 | 1,650 | 2,200 | 634.62 |
| 2002-05-02 | 1,655 | 1,655 | 1,600 | 1,655 | 2,900 | 636.54 |
| 2002-05-01 | 1,620 | 1,655 | 1,620 | 1,655 | 14,100 | 636.54 |
| 2002-04-26 | 1,619 | 1,622 | 1,619 | 1,620 | 7,700 | 623.08 |
| 2002-04-25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 | 623.08 |
| 2002-04-24 | 1,620 | 1,620 | 1,620 | 1,620 | 600 | 623.08 |
| 2002-04-23 | 1,620 | 1,640 | 1,620 | 1,620 | 4,200 | 623.08 |
| 2002-04-22 | 1,600 | 1,620 | 1,580 | 1,620 | 6,800 | 623.08 |
| 2002-04-19 | 1,530 | 1,600 | 1,530 | 1,600 | 7,100 | 615.39 |
| 2002-04-18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,600 | 588.46 |
| 2002-04-17 | 1,530 | 1,550 | 1,511 | 1,550 | 5,300 | 596.15 |
| 2002-04-16 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | 581.54 |
| 2002-04-15 | 1,511 | 1,511 | 1,511 | 1,511 | 1,800 | 581.15 |
| 2002-04-12 | 1,540 | 1,550 | 1,510 | 1,510 | 3,800 | 580.77 |
| 2002-04-11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,800 | 592.31 |
| 2002-04-10 | 1,540 | 1,540 | 1,540 | 1,540 | 4,700 | 592.31 |
| 2002-04-09 | 1,547 | 1,547 | 1,540 | 1,540 | 1,900 | 592.31 |
| 2002-04-08 | 1,510 | 1,511 | 1,510 | 1,510 | 5,700 | 580.77 |
| 2002-04-05 | 1,505 | 1,550 | 1,505 | 1,510 | 6,500 | 580.77 |
| 2002-04-04 | 1,490 | 1,525 | 1,490 | 1,501 | 3,200 | 577.31 |
| 2002-04-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 | 573.08 |
| 2002-04-02 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 | 573.08 |
| 2002-04-01 | 1,500 | 1,500 | 1,490 | 1,500 | 1,900 | 576.92 |
| 2002-03-29 | 1,543 | 1,544 | 1,500 | 1,500 | 1,700 | 576.92 |
| 2002-03-28 | 1,521 | 1,521 | 1,500 | 1,500 | 500 | 576.92 |
| 2002-03-27 | 1,550 | 1,550 | 1,510 | 1,510 | 1,600 | 580.77 |
| 2002-03-26 | 1,505 | 1,586 | 1,505 | 1,586 | 300 | 610 |
| 2002-03-25 | 1,580 | 1,600 | 1,580 | 1,580 | 1,700 | 607.69 |
| 2002-03-22 | 1,590 | 1,590 | 1,580 | 1,580 | 3,200 | 607.69 |
| 2002-03-20 | 1,550 | 1,570 | 1,550 | 1,570 | 1,500 | 603.85 |
| 2002-03-19 | 1,501 | 1,600 | 1,501 | 1,549 | 3,500 | 595.77 |
| 2002-03-18 | 1,469 | 1,500 | 1,469 | 1,500 | 1,300 | 576.92 |
| 2002-03-15 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 555.77 |
| 2002-03-14 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 554.62 |
| 2002-03-13 | 1,460 | 1,460 | 1,440 | 1,440 | 2,500 | 553.85 |
| 2002-03-12 | 1,462 | 1,463 | 1,460 | 1,460 | 2,900 | 561.54 |
| 2002-03-11 | 1,530 | 1,530 | 1,460 | 1,460 | 4,400 | 561.54 |
| 2002-03-08 | 1,530 | 1,530 | 1,500 | 1,530 | 6,000 | 588.46 |
| 2002-03-07 | 1,500 | 1,530 | 1,495 | 1,530 | 9,300 | 588.46 |
| 2002-03-06 | 1,500 | 1,500 | 1,490 | 1,490 | 1,900 | 573.08 |
| 2002-03-05 | 1,480 | 1,500 | 1,480 | 1,500 | 12,600 | 576.92 |
| 2002-03-04 | 1,478 | 1,482 | 1,475 | 1,476 | 8,800 | 567.69 |
| 2002-03-01 | 1,421 | 1,440 | 1,420 | 1,440 | 1,200 | 553.85 |
| 2002-02-28 | 1,380 | 1,413 | 1,380 | 1,400 | 9,100 | 538.46 |
| 2002-02-27 | 1,360 | 1,361 | 1,360 | 1,360 | 10,400 | 523.08 |
| 2002-02-26 | 1,450 | 1,450 | 1,350 | 1,360 | 8,500 | 523.08 |
| 2002-02-25 | 1,550 | 1,550 | 1,450 | 1,450 | 16,500 | 557.69 |
| 2002-02-22 | 1,580 | 1,580 | 1,550 | 1,550 | 12,500 | 596.15 |
| 2002-02-21 | 1,580 | 1,600 | 1,580 | 1,580 | 6,200 | 607.69 |
| 2002-02-20 | 1,620 | 1,650 | 1,580 | 1,580 | 8,500 | 607.69 |
| 2002-02-19 | 1,510 | 1,650 | 1,510 | 1,650 | 4,500 | 634.62 |
| 2002-02-18 | 1,451 | 1,500 | 1,451 | 1,500 | 3,300 | 576.92 |
| 2002-02-15 | 1,450 | 1,467 | 1,450 | 1,453 | 11,800 | 558.85 |
| 2002-02-14 | 1,401 | 1,450 | 1,400 | 1,449 | 8,400 | 557.31 |
| 2002-02-13 | 1,430 | 1,450 | 1,400 | 1,400 | 9,800 | 538.46 |
| 2002-02-12 | 1,380 | 1,400 | 1,380 | 1,380 | 5,000 | 530.77 |
| 2002-02-08 | 1,259 | 1,270 | 1,259 | 1,270 | 4,000 | 488.46 |
| 2002-02-07 | 1,238 | 1,250 | 1,225 | 1,240 | 5,000 | 476.92 |
| 2002-02-06 | 1,206 | 1,249 | 1,200 | 1,238 | 8,200 | 476.15 |
| 2002-02-05 | 1,145 | 1,198 | 1,145 | 1,186 | 5,600 | 456.15 |
| 2002-02-04 | 1,196 | 1,196 | 1,146 | 1,146 | 17,100 | 440.77 |
| 2002-02-01 | 1,151 | 1,199 | 1,151 | 1,199 | 2,500 | 461.15 |
| 2002-01-31 | 1,165 | 1,165 | 1,151 | 1,151 | 3,700 | 442.69 |
| 2002-01-30 | 1,160 | 1,195 | 1,160 | 1,160 | 700 | 446.15 |
| 2002-01-29 | 1,151 | 1,155 | 1,151 | 1,155 | 1,200 | 444.23 |
| 2002-01-28 | 1,160 | 1,160 | 1,150 | 1,150 | 3,600 | 442.31 |
| 2002-01-25 | 1,165 | 1,165 | 1,155 | 1,155 | 7,100 | 444.23 |
| 2002-01-24 | 1,180 | 1,180 | 1,162 | 1,162 | 5,500 | 446.92 |
| 2002-01-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 453.85 |
| 2002-01-22 | 1,215 | 1,218 | 1,200 | 1,200 | 1,200 | 461.54 |
| 2002-01-21 | 1,224 | 1,230 | 1,163 | 1,220 | 11,300 | 469.23 |
| 2002-01-18 | 1,200 | 1,230 | 1,200 | 1,230 | 900 | 473.08 |
| 2002-01-17 | 1,199 | 1,220 | 1,171 | 1,200 | 1,400 | 461.54 |
| 2002-01-16 | 1,170 | 1,170 | 1,150 | 1,160 | 5,800 | 446.15 |
| 2002-01-15 | 1,200 | 1,200 | 1,150 | 1,170 | 23,200 | 450 |
| 2002-01-11 | 1,200 | 1,200 | 1,180 | 1,200 | 800 | 461.54 |
| 2002-01-10 | 1,200 | 1,240 | 1,200 | 1,200 | 5,500 | 461.54 |
| 2002-01-09 | 1,200 | 1,220 | 1,200 | 1,220 | 4,400 | 469.23 |
| 2002-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 6,400 | 461.54 |
| 2002-01-07 | 1,200 | 1,210 | 1,200 | 1,200 | 13,500 | 461.54 |
| 2002-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 | 461.54 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株
