7615 (株)YU-WA Creation Holdings 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 | 295,000 | 299,000 | 295,000 | 299,000 | 62 | 1,495 |
| 2002-12-27 | 294,000 | 299,000 | 293,000 | 295,000 | 203 | 1,475 |
| 2002-12-26 | 291,000 | 294,000 | 290,000 | 292,000 | 61 | 1,460 |
| 2002-12-25 | 293,000 | 293,000 | 289,000 | 290,000 | 95 | 1,450 |
| 2002-12-24 | 294,000 | 294,000 | 290,000 | 290,000 | 51 | 1,450 |
| 2002-12-20 | 294,000 | 294,000 | 292,000 | 294,000 | 83 | 1,470 |
| 2002-12-19 | 290,000 | 294,000 | 289,000 | 293,000 | 63 | 1,465 |
| 2002-12-18 | 288,000 | 295,000 | 276,000 | 294,000 | 224 | 1,470 |
| 2002-12-17 | 290,000 | 294,000 | 289,000 | 291,000 | 105 | 1,455 |
| 2002-12-16 | 271,000 | 282,000 | 268,000 | 280,000 | 94 | 1,400 |
| 2002-12-13 | 275,000 | 275,000 | 271,000 | 271,000 | 714 | 1,355 |
| 2002-12-12 | 280,000 | 281,000 | 276,000 | 278,000 | 48 | 1,390 |
| 2002-12-11 | 284,000 | 284,000 | 278,000 | 281,000 | 67 | 1,405 |
| 2002-12-10 | 283,000 | 284,000 | 281,000 | 284,000 | 64 | 1,420 |
| 2002-12-09 | 284,000 | 284,000 | 282,000 | 282,000 | 138 | 1,410 |
| 2002-12-06 | 287,000 | 287,000 | 277,000 | 284,000 | 96 | 1,420 |
| 2002-12-05 | 295,000 | 295,000 | 286,000 | 286,000 | 231 | 1,430 |
| 2002-12-04 | 295,000 | 295,000 | 293,000 | 294,000 | 66 | 1,470 |
| 2002-12-03 | 294,000 | 295,000 | 290,000 | 295,000 | 145 | 1,475 |
| 2002-12-02 | 294,000 | 294,000 | 291,000 | 292,000 | 102 | 1,460 |
| 2002-11-29 | 293,000 | 295,000 | 291,000 | 292,000 | 153 | 1,460 |
| 2002-11-28 | 294,000 | 294,000 | 291,000 | 293,000 | 144 | 1,465 |
| 2002-11-27 | 286,000 | 294,000 | 286,000 | 294,000 | 153 | 1,470 |
| 2002-11-26 | 295,000 | 295,000 | 290,000 | 290,000 | 242 | 1,450 |
| 2002-11-25 | 293,000 | 295,000 | 292,000 | 295,000 | 539 | 1,475 |
| 2002-11-22 | 288,000 | 293,000 | 281,000 | 293,000 | 543 | 1,465 |
| 2002-11-21 | 298,000 | 300,000 | 295,000 | 296,000 | 93 | 1,480 |
| 2002-11-20 | 299,000 | 302,000 | 298,000 | 301,000 | 127 | 1,505 |
| 2002-11-19 | 299,000 | 304,000 | 299,000 | 300,000 | 181 | 1,500 |
| 2002-11-18 | 300,000 | 301,000 | 299,000 | 301,000 | 624 | 1,505 |
| 2002-11-15 | 293,000 | 303,000 | 292,000 | 303,000 | 669 | 1,515 |
| 2002-11-14 | 293,000 | 295,000 | 288,000 | 293,000 | 1,043 | 1,465 |
| 2002-11-13 | 305,000 | 305,000 | 297,000 | 297,000 | 108 | 1,485 |
| 2002-11-12 | 298,000 | 305,000 | 297,000 | 301,000 | 85 | 1,505 |
| 2002-11-11 | 299,000 | 300,000 | 295,000 | 298,000 | 165 | 1,490 |
| 2002-11-08 | 304,000 | 305,000 | 299,000 | 303,000 | 134 | 1,515 |
| 2002-11-07 | 319,000 | 319,000 | 310,000 | 315,000 | 143 | 1,575 |
| 2002-11-06 | 310,000 | 325,000 | 310,000 | 321,000 | 246 | 1,605 |
| 2002-11-05 | 338,000 | 338,000 | 334,000 | 335,000 | 88 | 1,675 |
| 2002-11-01 | 330,000 | 336,000 | 330,000 | 336,000 | 69 | 1,680 |
| 2002-10-31 | 338,000 | 338,000 | 330,000 | 335,000 | 71 | 1,675 |
| 2002-10-30 | 338,000 | 338,000 | 337,000 | 337,000 | 142 | 1,685 |
| 2002-10-29 | 338,000 | 338,000 | 330,000 | 335,000 | 58 | 1,675 |
| 2002-10-28 | 338,000 | 338,000 | 337,000 | 338,000 | 340 | 1,690 |
| 2002-10-25 | 340,000 | 343,000 | 336,000 | 338,000 | 193 | 1,690 |
| 2002-10-24 | 344,000 | 346,000 | 336,000 | 340,000 | 64 | 1,700 |
| 2002-10-23 | 354,000 | 354,000 | 347,000 | 353,000 | 69 | 1,765 |
| 2002-10-22 | 367,000 | 367,000 | 356,000 | 356,000 | 31 | 1,780 |
| 2002-10-21 | 374,000 | 375,000 | 366,000 | 366,000 | 73 | 1,830 |
| 2002-10-18 | 361,000 | 363,000 | 359,000 | 359,000 | 67 | 1,795 |
| 2002-10-17 | 366,000 | 366,000 | 356,000 | 359,000 | 24 | 1,795 |
| 2002-10-16 | 367,000 | 369,000 | 364,000 | 366,000 | 33 | 1,830 |
| 2002-10-15 | 352,000 | 369,000 | 352,000 | 367,000 | 65 | 1,835 |
| 2002-10-11 | 372,000 | 372,000 | 365,000 | 365,000 | 38 | 1,825 |
| 2002-10-10 | 367,000 | 368,000 | 356,000 | 358,000 | 30 | 1,790 |
| 2002-10-09 | 371,000 | 372,000 | 366,000 | 372,000 | 48 | 1,860 |
| 2002-10-08 | 385,000 | 386,000 | 374,000 | 376,000 | 43 | 1,880 |
| 2002-10-07 | 399,000 | 400,000 | 390,000 | 395,000 | 19 | 1,975 |
| 2002-10-04 | 400,000 | 400,000 | 398,000 | 400,000 | 82 | 2,000 |
| 2002-10-03 | 401,000 | 401,000 | 397,000 | 400,000 | 59 | 2,000 |
| 2002-10-02 | 401,000 | 405,000 | 396,000 | 404,000 | 73 | 2,020 |
| 2002-10-01 | 411,000 | 411,000 | 398,000 | 405,000 | 96 | 2,025 |
| 2002-09-30 | 398,000 | 410,000 | 395,000 | 410,000 | 306 | 2,050 |
| 2002-09-27 | 390,000 | 400,000 | 390,000 | 396,000 | 227 | 1,980 |
| 2002-09-26 | 391,000 | 395,000 | 388,000 | 390,000 | 145 | 1,950 |
| 2002-09-25 | 393,000 | 393,000 | 387,000 | 388,000 | 68 | 1,940 |
| 2002-09-24 | 390,000 | 395,000 | 387,000 | 395,000 | 144 | 1,975 |
| 2002-09-20 | 390,000 | 391,000 | 388,000 | 389,000 | 88 | 1,945 |
| 2002-09-19 | 386,000 | 391,000 | 385,000 | 390,000 | 95 | 1,950 |
| 2002-09-18 | 387,000 | 387,000 | 380,000 | 387,000 | 52 | 1,935 |
| 2002-09-17 | 377,000 | 388,000 | 376,000 | 388,000 | 75 | 1,940 |
| 2002-09-13 | 379,000 | 379,000 | 370,000 | 371,000 | 189 | 1,855 |
| 2002-09-12 | 364,000 | 369,000 | 363,000 | 368,000 | 54 | 1,840 |
| 2002-09-11 | 363,000 | 365,000 | 363,000 | 365,000 | 27 | 1,825 |
| 2002-09-10 | 365,000 | 365,000 | 362,000 | 365,000 | 125 | 1,825 |
| 2002-09-09 | 353,000 | 362,000 | 352,000 | 360,000 | 27 | 1,800 |
| 2002-09-06 | 346,000 | 351,000 | 345,000 | 350,000 | 71 | 1,750 |
| 2002-09-05 | 345,000 | 350,000 | 340,000 | 350,000 | 71 | 1,750 |
| 2002-09-04 | 348,000 | 350,000 | 340,000 | 340,000 | 54 | 1,700 |
| 2002-09-03 | 364,000 | 364,000 | 356,000 | 356,000 | 34 | 1,780 |
| 2002-09-02 | 350,000 | 364,000 | 350,000 | 364,000 | 43 | 1,820 |
| 2002-08-30 | 363,000 | 363,000 | 356,000 | 360,000 | 31 | 1,800 |
| 2002-08-29 | 365,000 | 370,000 | 355,000 | 355,000 | 99 | 1,775 |
| 2002-08-28 | 370,000 | 370,000 | 361,000 | 366,000 | 120 | 1,830 |
| 2002-08-27 | 370,000 | 370,000 | 365,000 | 370,000 | 46 | 1,850 |
| 2002-08-26 | 369,000 | 370,000 | 364,000 | 370,000 | 116 | 1,850 |
| 2002-08-23 | 374,000 | 375,000 | 365,000 | 367,000 | 57 | 1,835 |
| 2002-08-22 | 370,000 | 373,000 | 365,000 | 373,000 | 57 | 1,865 |
| 2002-08-21 | 365,000 | 367,000 | 364,000 | 365,000 | 133 | 1,825 |
| 2002-08-20 | 366,000 | 366,000 | 363,000 | 366,000 | 71 | 1,830 |
| 2002-08-19 | 376,000 | 376,000 | 360,000 | 365,000 | 175 | 1,825 |
| 2002-08-16 | 375,000 | 376,000 | 373,000 | 376,000 | 134 | 1,880 |
| 2002-08-15 | 369,000 | 375,000 | 368,000 | 375,000 | 122 | 1,875 |
| 2002-08-14 | 360,000 | 364,000 | 356,000 | 364,000 | 55 | 1,820 |
| 2002-08-13 | 365,000 | 370,000 | 356,000 | 359,000 | 67 | 1,795 |
| 2002-08-12 | 387,000 | 387,000 | 374,000 | 374,000 | 33 | 1,870 |
| 2002-08-09 | 390,000 | 390,000 | 386,000 | 387,000 | 82 | 1,935 |
| 2002-08-08 | 370,000 | 381,000 | 370,000 | 380,000 | 62 | 1,900 |
| 2002-08-07 | 363,000 | 370,000 | 363,000 | 368,000 | 19 | 1,840 |
| 2002-08-06 | 361,000 | 363,000 | 360,000 | 363,000 | 54 | 1,815 |
| 2002-08-05 | 360,000 | 361,000 | 358,000 | 361,000 | 16 | 1,805 |
| 2002-08-02 | 366,000 | 367,000 | 362,000 | 365,000 | 56 | 1,825 |
| 2002-08-01 | 371,000 | 371,000 | 361,000 | 366,000 | 12 | 1,830 |
| 2002-07-31 | 374,000 | 374,000 | 371,000 | 371,000 | 10 | 1,855 |
| 2002-07-30 | 371,000 | 374,000 | 371,000 | 374,000 | 14 | 1,870 |
| 2002-07-29 | 374,000 | 374,000 | 368,000 | 368,000 | 42 | 1,840 |
| 2002-07-26 | 380,000 | 380,000 | 370,000 | 371,000 | 40 | 1,855 |
| 2002-07-25 | 380,000 | 380,000 | 379,000 | 380,000 | 14 | 1,900 |
| 2002-07-24 | 375,000 | 375,000 | 365,000 | 365,000 | 95 | 1,825 |
| 2002-07-23 | 373,000 | 378,000 | 373,000 | 373,000 | 10 | 1,865 |
| 2002-07-22 | 387,000 | 393,000 | 384,000 | 388,000 | 42 | 1,940 |
| 2002-07-19 | 382,000 | 390,000 | 379,000 | 390,000 | 9 | 1,950 |
| 2002-07-18 | 391,000 | 395,000 | 380,000 | 395,000 | 111 | 1,975 |
| 2002-07-17 | 384,000 | 390,000 | 367,000 | 390,000 | 35 | 1,950 |
| 2002-07-16 | 376,000 | 385,000 | 368,000 | 384,000 | 56 | 1,920 |
| 2002-07-15 | 380,000 | 380,000 | 375,000 | 375,000 | 10 | 1,875 |
| 2002-07-12 | 390,000 | 390,000 | 380,000 | 383,000 | 57 | 1,915 |
| 2002-07-11 | 395,000 | 395,000 | 379,000 | 382,000 | 74 | 1,910 |
| 2002-07-10 | 393,000 | 393,000 | 377,000 | 380,000 | 27 | 1,900 |
| 2002-07-09 | 383,000 | 383,000 | 375,000 | 382,000 | 11 | 1,910 |
| 2002-07-08 | 394,000 | 394,000 | 383,000 | 383,000 | 37 | 1,915 |
| 2002-07-05 | 392,000 | 392,000 | 380,000 | 381,000 | 71 | 1,905 |
| 2002-07-04 | 389,000 | 395,000 | 389,000 | 390,000 | 58 | 1,950 |
| 2002-07-03 | 386,000 | 395,000 | 385,000 | 395,000 | 176 | 1,975 |
| 2002-07-02 | 394,000 | 394,000 | 367,000 | 379,000 | 65 | 1,895 |
| 2002-07-01 | 386,000 | 390,000 | 382,000 | 382,000 | 70 | 1,910 |
| 2002-06-28 | 369,000 | 387,000 | 369,000 | 386,000 | 68 | 1,930 |
| 2002-06-27 | 367,000 | 369,000 | 367,000 | 367,000 | 18 | 1,835 |
| 2002-06-26 | 373,000 | 373,000 | 362,000 | 362,000 | 21 | 1,810 |
| 2002-06-25 | 379,000 | 388,000 | 378,000 | 378,000 | 70 | 1,890 |
| 2002-06-24 | 356,000 | 363,000 | 356,000 | 363,000 | 16 | 1,815 |
| 2002-06-21 | 362,000 | 367,000 | 361,000 | 366,000 | 23 | 1,830 |
| 2002-06-20 | 349,000 | 353,000 | 346,000 | 351,000 | 35 | 1,755 |
| 2002-06-19 | 372,000 | 375,000 | 357,000 | 357,000 | 13 | 1,785 |
| 2002-06-18 | 371,000 | 374,000 | 370,000 | 374,000 | 59 | 1,870 |
| 2002-06-17 | 380,000 | 382,000 | 370,000 | 370,000 | 29 | 1,850 |
| 2002-06-14 | 370,000 | 383,000 | 370,000 | 383,000 | 183 | 1,915 |
| 2002-06-13 | 390,000 | 394,000 | 380,000 | 394,000 | 57 | 1,970 |
| 2002-06-12 | 390,000 | 390,000 | 389,000 | 390,000 | 24 | 1,950 |
| 2002-06-11 | 390,000 | 394,000 | 390,000 | 390,000 | 36 | 1,950 |
| 2002-06-10 | 390,000 | 393,000 | 390,000 | 390,000 | 22 | 1,950 |
| 2002-06-07 | 388,000 | 395,000 | 387,000 | 394,000 | 67 | 1,970 |
| 2002-06-06 | 391,000 | 391,000 | 384,000 | 384,000 | 47 | 1,920 |
| 2002-06-05 | 391,000 | 393,000 | 385,000 | 391,000 | 120 | 1,955 |
| 2002-06-04 | 391,000 | 391,000 | 389,000 | 391,000 | 59 | 1,955 |
| 2002-06-03 | 392,000 | 393,000 | 391,000 | 393,000 | 48 | 1,965 |
| 2002-05-31 | 391,000 | 393,000 | 390,000 | 390,000 | 39 | 1,950 |
| 2002-05-30 | 392,000 | 392,000 | 390,000 | 391,000 | 45 | 1,955 |
| 2002-05-29 | 392,000 | 394,000 | 392,000 | 392,000 | 38 | 1,960 |
| 2002-05-28 | 395,000 | 395,000 | 390,000 | 390,000 | 56 | 1,950 |
| 2002-05-27 | 395,000 | 395,000 | 390,000 | 390,000 | 74 | 1,950 |
| 2002-05-24 | 392,000 | 392,000 | 385,000 | 390,000 | 52 | 1,950 |
| 2002-05-23 | 385,000 | 388,000 | 384,000 | 388,000 | 59 | 1,940 |
| 2002-05-22 | 385,000 | 387,000 | 381,000 | 385,000 | 69 | 1,925 |
| 2002-05-21 | 380,000 | 385,000 | 377,000 | 385,000 | 170 | 1,925 |
| 2002-05-20 | 372,000 | 380,000 | 365,000 | 376,000 | 64 | 1,880 |
| 2002-05-17 | 371,000 | 375,000 | 370,000 | 375,000 | 126 | 1,875 |
| 2002-05-16 | 376,000 | 376,000 | 371,000 | 372,000 | 50 | 1,860 |
| 2002-05-15 | 372,000 | 381,000 | 367,000 | 370,000 | 97 | 1,850 |
| 2002-05-14 | 372,000 | 374,000 | 357,000 | 357,000 | 24 | 1,785 |
| 2002-05-13 | 365,000 | 369,000 | 364,000 | 367,000 | 20 | 1,835 |
| 2002-05-10 | 380,000 | 382,000 | 375,000 | 380,000 | 70 | 1,900 |
| 2002-05-09 | 380,000 | 382,000 | 371,000 | 380,000 | 73 | 1,900 |
| 2002-05-08 | 376,000 | 384,000 | 376,000 | 376,000 | 93 | 1,880 |
| 2002-05-07 | 361,000 | 377,000 | 357,000 | 372,000 | 78 | 1,860 |
| 2002-05-02 | 347,000 | 356,000 | 347,000 | 356,000 | 16 | 1,780 |
| 2002-05-01 | 365,000 | 366,000 | 345,000 | 348,000 | 34 | 1,740 |
| 2002-04-30 | 374,000 | 376,000 | 366,000 | 369,000 | 44 | 1,845 |
| 2002-04-26 | 368,000 | 370,000 | 364,000 | 370,000 | 36 | 1,850 |
| 2002-04-25 | 353,000 | 380,000 | 353,000 | 370,000 | 184 | 1,850 |
| 2002-04-24 | 352,000 | 353,000 | 350,000 | 350,000 | 102 | 1,750 |
| 2002-04-23 | 352,000 | 355,000 | 351,000 | 351,000 | 81 | 1,755 |
| 2002-04-22 | 349,000 | 351,000 | 345,000 | 350,000 | 78 | 1,750 |
| 2002-04-19 | 341,000 | 349,000 | 341,000 | 349,000 | 38 | 1,745 |
| 2002-04-18 | 351,000 | 351,000 | 342,000 | 342,000 | 28 | 1,710 |
| 2002-04-17 | 347,000 | 354,000 | 347,000 | 351,000 | 25 | 1,755 |
| 2002-04-16 | 340,000 | 350,000 | 340,000 | 350,000 | 30 | 1,750 |
| 2002-04-15 | 349,000 | 356,000 | 345,000 | 353,000 | 33 | 1,765 |
| 2002-04-12 | 348,000 | 362,000 | 343,000 | 356,000 | 202 | 1,780 |
| 2002-04-11 | 362,000 | 362,000 | 355,000 | 356,000 | 81 | 1,780 |
| 2002-04-10 | 369,000 | 370,000 | 360,000 | 362,000 | 191 | 1,810 |
| 2002-04-09 | 386,000 | 388,000 | 370,000 | 370,000 | 126 | 1,850 |
| 2002-04-08 | 380,000 | 381,000 | 375,000 | 381,000 | 104 | 1,905 |
| 2002-04-05 | 362,000 | 370,000 | 358,000 | 370,000 | 107 | 1,850 |
| 2002-04-04 | 350,000 | 366,000 | 350,000 | 362,000 | 112 | 1,810 |
| 2002-04-03 | 349,000 | 352,000 | 347,000 | 350,000 | 90 | 1,750 |
| 2002-04-02 | 345,000 | 352,000 | 343,000 | 349,000 | 154 | 1,745 |
| 2002-04-01 | 340,000 | 350,000 | 330,000 | 347,000 | 275 | 1,735 |
| 2002-03-29 | 325,000 | 328,000 | 322,000 | 328,000 | 131 | 1,640 |
| 2002-03-28 | 317,000 | 324,000 | 317,000 | 321,000 | 81 | 1,605 |
| 2002-03-27 | 310,000 | 317,000 | 310,000 | 317,000 | 56 | 1,585 |
| 2002-03-26 | 311,000 | 311,000 | 305,000 | 310,000 | 60 | 1,550 |
| 2002-03-25 | 305,000 | 308,000 | 303,000 | 308,000 | 111 | 1,540 |
| 2002-03-22 | 303,000 | 306,000 | 303,000 | 304,000 | 65 | 1,520 |
| 2002-03-20 | 305,000 | 306,000 | 303,000 | 303,000 | 94 | 1,515 |
| 2002-03-19 | 305,000 | 306,000 | 303,000 | 304,000 | 104 | 1,520 |
| 2002-03-18 | 305,000 | 305,000 | 303,000 | 303,000 | 76 | 1,515 |
| 2002-03-15 | 310,000 | 310,000 | 302,000 | 304,000 | 172 | 1,520 |
| 2002-03-14 | 300,000 | 307,000 | 293,000 | 305,000 | 111 | 1,525 |
| 2002-03-13 | 311,000 | 323,000 | 301,000 | 307,000 | 152 | 1,535 |
| 2002-03-12 | 334,000 | 334,000 | 320,000 | 325,000 | 106 | 1,625 |
| 2002-03-11 | 310,000 | 340,000 | 310,000 | 337,000 | 151 | 1,685 |
| 2002-03-08 | 319,000 | 320,000 | 310,000 | 310,000 | 232 | 1,550 |
| 2002-03-07 | 319,000 | 319,000 | 310,000 | 319,000 | 110 | 1,595 |
| 2002-03-06 | 318,000 | 319,000 | 309,000 | 315,000 | 174 | 1,575 |
| 2002-03-05 | 308,000 | 318,000 | 308,000 | 318,000 | 135 | 1,590 |
| 2002-03-04 | 310,000 | 319,000 | 309,000 | 310,000 | 195 | 1,550 |
| 2002-03-01 | 310,000 | 315,000 | 300,000 | 306,000 | 641 | 1,530 |
| 2002-02-28 | 303,000 | 319,000 | 260,000 | 315,000 | 2,378 | 1,575 |
| 2002-02-27 | 299,000 | 303,000 | 295,000 | 300,000 | 476 | 1,500 |
| 2002-02-26 | 299,000 | 299,000 | 286,000 | 299,000 | 144 | 1,495 |
| 2002-02-25 | 300,000 | 300,000 | 295,000 | 296,000 | 176 | 1,480 |
| 2002-02-22 | 298,000 | 310,000 | 298,000 | 300,000 | 177 | 1,500 |
| 2002-02-21 | 312,000 | 313,000 | 303,000 | 303,000 | 1,035 | 1,515 |
| 2002-02-20 | 290,000 | 290,000 | 283,000 | 286,000 | 213 | 1,430 |
| 2002-02-19 | 295,000 | 295,000 | 283,000 | 290,000 | 41 | 1,450 |
| 2002-02-18 | 292,000 | 295,000 | 291,000 | 294,000 | 108 | 1,470 |
| 2002-02-15 | 290,000 | 294,000 | 290,000 | 292,000 | 134 | 1,460 |
| 2002-02-14 | 290,000 | 295,000 | 286,000 | 292,000 | 164 | 1,460 |
| 2002-02-13 | 281,000 | 286,000 | 281,000 | 286,000 | 38 | 1,430 |
| 2002-02-12 | 290,000 | 290,000 | 275,000 | 281,000 | 45 | 1,405 |
| 2002-02-08 | 269,000 | 271,000 | 265,000 | 270,000 | 10 | 1,350 |
| 2002-02-07 | 285,000 | 290,000 | 279,000 | 281,000 | 99 | 1,405 |
| 2002-02-06 | 266,000 | 292,000 | 264,000 | 292,000 | 221 | 1,460 |
| 2002-02-05 | 268,000 | 272,000 | 265,000 | 270,000 | 27 | 1,350 |
| 2002-02-04 | 279,000 | 280,000 | 258,000 | 280,000 | 71 | 1,400 |
| 2002-02-01 | 291,000 | 295,000 | 285,000 | 287,000 | 138 | 1,435 |
| 2002-01-31 | 290,000 | 295,000 | 290,000 | 295,000 | 173 | 1,475 |
| 2002-01-30 | 294,000 | 296,000 | 288,000 | 290,000 | 624 | 1,450 |
| 2002-01-29 | 300,000 | 300,000 | 296,000 | 296,000 | 240 | 1,480 |
| 2002-01-28 | 305,000 | 305,000 | 299,000 | 302,000 | 50 | 1,510 |
| 2002-01-25 | 305,000 | 306,000 | 300,000 | 300,000 | 36 | 1,500 |
| 2002-01-24 | 298,000 | 298,000 | 295,000 | 296,000 | 366 | 1,480 |
| 2002-01-23 | 301,000 | 302,000 | 300,000 | 300,000 | 348 | 1,500 |
| 2002-01-22 | 295,000 | 302,000 | 295,000 | 301,000 | 426 | 1,505 |
| 2002-01-21 | 291,000 | 300,000 | 291,000 | 300,000 | 31 | 1,500 |
| 2002-01-18 | 300,000 | 304,000 | 299,000 | 299,000 | 18 | 1,495 |
| 2002-01-17 | 299,000 | 300,000 | 299,000 | 299,000 | 11 | 1,495 |
| 2002-01-16 | 300,000 | 303,000 | 298,000 | 299,000 | 69 | 1,495 |
| 2002-01-15 | 300,000 | 307,000 | 300,000 | 304,000 | 58 | 1,520 |
| 2002-01-11 | 315,000 | 316,000 | 313,000 | 315,000 | 61 | 1,575 |
| 2002-01-10 | 320,000 | 339,000 | 320,000 | 330,000 | 165 | 1,650 |
| 2002-01-09 | 320,000 | 320,000 | 315,000 | 320,000 | 35 | 1,600 |
| 2002-01-08 | 334,000 | 334,000 | 320,000 | 320,000 | 31 | 1,600 |
| 2002-01-07 | 360,000 | 360,000 | 335,000 | 335,000 | 60 | 1,675 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
