7707 プレシジョン・システム・サイエンス(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 | 178,000 | 190,000 | 175,000 | 179,000 | 17 | 447.50 |
| 2002-12-27 | 168,000 | 174,000 | 165,000 | 169,000 | 20 | 422.50 |
| 2002-12-26 | 162,000 | 166,000 | 162,000 | 164,000 | 21 | 410 |
| 2002-12-25 | 160,000 | 162,000 | 160,000 | 162,000 | 10 | 405 |
| 2002-12-24 | 161,000 | 161,000 | 154,000 | 154,000 | 50 | 385 |
| 2002-12-20 | 155,000 | 160,000 | 152,000 | 158,000 | 30 | 395 |
| 2002-12-19 | 160,000 | 162,000 | 155,000 | 155,000 | 71 | 387.50 |
| 2002-12-18 | 160,000 | 162,000 | 160,000 | 160,000 | 28 | 400 |
| 2002-12-17 | 169,000 | 169,000 | 160,000 | 161,000 | 50 | 402.50 |
| 2002-12-16 | 170,000 | 170,000 | 155,000 | 163,000 | 93 | 407.50 |
| 2002-12-13 | 185,000 | 185,000 | 170,000 | 173,000 | 62 | 432.50 |
| 2002-12-12 | 181,000 | 182,000 | 178,000 | 179,000 | 12 | 447.50 |
| 2002-12-11 | 175,000 | 177,000 | 175,000 | 177,000 | 24 | 442.50 |
| 2002-12-10 | 184,000 | 184,000 | 174,000 | 176,000 | 55 | 440 |
| 2002-12-09 | 185,000 | 185,000 | 181,000 | 181,000 | 25 | 452.50 |
| 2002-12-06 | 175,000 | 180,000 | 172,000 | 177,000 | 51 | 442.50 |
| 2002-12-05 | 180,000 | 183,000 | 180,000 | 181,000 | 27 | 452.50 |
| 2002-12-04 | 183,000 | 185,000 | 180,000 | 183,000 | 40 | 457.50 |
| 2002-12-03 | 196,000 | 197,000 | 190,000 | 192,000 | 77 | 480 |
| 2002-12-02 | 202,000 | 204,000 | 196,000 | 198,000 | 149 | 495 |
| 2002-11-29 | 210,000 | 220,000 | 196,000 | 213,000 | 96 | 532.50 |
| 2002-11-28 | 215,000 | 228,000 | 208,000 | 215,000 | 268 | 537.50 |
| 2002-11-27 | 178,000 | 208,000 | 175,000 | 208,000 | 232 | 520 |
| 2002-11-26 | 172,000 | 179,000 | 172,000 | 178,000 | 64 | 445 |
| 2002-11-25 | 170,000 | 175,000 | 170,000 | 174,000 | 25 | 435 |
| 2002-11-22 | 176,000 | 181,000 | 170,000 | 170,000 | 22 | 425 |
| 2002-11-21 | 164,000 | 171,000 | 164,000 | 171,000 | 44 | 427.50 |
| 2002-11-20 | 170,000 | 175,000 | 170,000 | 170,000 | 19 | 425 |
| 2002-11-19 | 175,000 | 175,000 | 165,000 | 166,000 | 20 | 415 |
| 2002-11-18 | 175,000 | 175,000 | 160,000 | 175,000 | 34 | 437.50 |
| 2002-11-15 | 180,000 | 180,000 | 170,000 | 175,000 | 32 | 437.50 |
| 2002-11-14 | 182,000 | 182,000 | 174,000 | 180,000 | 43 | 450 |
| 2002-11-13 | 182,000 | 185,000 | 180,000 | 180,000 | 60 | 450 |
| 2002-11-12 | 182,000 | 188,000 | 182,000 | 183,000 | 39 | 457.50 |
| 2002-11-11 | 196,000 | 198,000 | 185,000 | 185,000 | 43 | 462.50 |
| 2002-11-08 | 201,000 | 202,000 | 195,000 | 196,000 | 60 | 490 |
| 2002-11-07 | 201,000 | 209,000 | 200,000 | 201,000 | 50 | 502.50 |
| 2002-11-06 | 214,000 | 215,000 | 210,000 | 213,000 | 21 | 532.50 |
| 2002-11-05 | 213,000 | 213,000 | 208,000 | 208,000 | 55 | 520 |
| 2002-11-01 | 208,000 | 230,000 | 200,000 | 227,000 | 98 | 567.50 |
| 2002-10-31 | 221,000 | 221,000 | 208,000 | 210,000 | 35 | 525 |
| 2002-10-30 | 213,000 | 221,000 | 213,000 | 217,000 | 14 | 542.50 |
| 2002-10-29 | 235,000 | 235,000 | 220,000 | 221,000 | 24 | 552.50 |
| 2002-10-28 | 232,000 | 235,000 | 232,000 | 235,000 | 14 | 587.50 |
| 2002-10-25 | 221,000 | 249,000 | 220,000 | 231,000 | 24 | 577.50 |
| 2002-10-24 | 237,000 | 237,000 | 230,000 | 230,000 | 17 | 575 |
| 2002-10-23 | 241,000 | 241,000 | 222,000 | 236,000 | 12 | 590 |
| 2002-10-22 | 261,000 | 261,000 | 246,000 | 250,000 | 48 | 625 |
| 2002-10-21 | 269,000 | 276,000 | 260,000 | 261,000 | 66 | 652.50 |
| 2002-10-18 | 252,000 | 260,000 | 250,000 | 259,000 | 78 | 647.50 |
| 2002-10-17 | 225,000 | 246,000 | 225,000 | 245,000 | 52 | 612.50 |
| 2002-10-16 | 244,000 | 249,000 | 234,000 | 234,000 | 103 | 585 |
| 2002-10-15 | 204,000 | 224,000 | 204,000 | 224,000 | 36 | 560 |
| 2002-10-11 | 200,000 | 200,000 | 193,000 | 194,000 | 21 | 485 |
| 2002-10-10 | 200,000 | 200,000 | 180,000 | 192,000 | 85 | 480 |
| 2002-10-09 | 200,000 | 208,000 | 200,000 | 205,000 | 14 | 512.50 |
| 2002-10-08 | 205,000 | 210,000 | 200,000 | 201,000 | 27 | 502.50 |
| 2002-10-07 | 227,000 | 227,000 | 201,000 | 203,000 | 36 | 507.50 |
| 2002-10-04 | 227,000 | 227,000 | 225,000 | 227,000 | 43 | 567.50 |
| 2002-10-03 | 227,000 | 230,000 | 225,000 | 227,000 | 40 | 567.50 |
| 2002-10-02 | 234,000 | 237,000 | 227,000 | 227,000 | 40 | 567.50 |
| 2002-10-01 | 230,000 | 230,000 | 221,000 | 222,000 | 90 | 555 |
| 2002-09-30 | 241,000 | 243,000 | 232,000 | 240,000 | 77 | 600 |
| 2002-09-27 | 260,000 | 268,000 | 251,000 | 252,000 | 47 | 630 |
| 2002-09-26 | 250,000 | 270,000 | 250,000 | 254,000 | 52 | 635 |
| 2002-09-25 | 268,000 | 270,000 | 240,000 | 250,000 | 80 | 625 |
| 2002-09-24 | 280,000 | 283,000 | 276,000 | 276,000 | 34 | 690 |
| 2002-09-20 | 290,000 | 294,000 | 286,000 | 294,000 | 48 | 735 |
| 2002-09-19 | 298,000 | 300,000 | 290,000 | 292,000 | 51 | 730 |
| 2002-09-18 | 295,000 | 297,000 | 294,000 | 297,000 | 33 | 742.50 |
| 2002-09-17 | 290,000 | 298,000 | 290,000 | 295,000 | 28 | 737.50 |
| 2002-09-13 | 296,000 | 310,000 | 290,000 | 290,000 | 108 | 725 |
| 2002-09-12 | 299,000 | 300,000 | 296,000 | 299,000 | 35 | 747.50 |
| 2002-09-11 | 312,000 | 318,000 | 298,000 | 300,000 | 84 | 750 |
| 2002-09-10 | 310,000 | 320,000 | 310,000 | 314,000 | 17 | 785 |
| 2002-09-09 | 294,000 | 310,000 | 294,000 | 310,000 | 25 | 775 |
| 2002-09-06 | 300,000 | 300,000 | 292,000 | 293,000 | 51 | 732.50 |
| 2002-09-05 | 299,000 | 306,000 | 296,000 | 301,000 | 17 | 752.50 |
| 2002-09-04 | 300,000 | 305,000 | 292,000 | 294,000 | 76 | 735 |
| 2002-09-03 | 320,000 | 320,000 | 305,000 | 306,000 | 28 | 765 |
| 2002-09-02 | 332,000 | 335,000 | 301,000 | 301,000 | 50 | 752.50 |
| 2002-08-30 | 341,000 | 341,000 | 328,000 | 335,000 | 37 | 837.50 |
| 2002-08-29 | 358,000 | 358,000 | 330,000 | 331,000 | 89 | 827.50 |
| 2002-08-28 | 349,000 | 362,000 | 349,000 | 355,000 | 108 | 887.50 |
| 2002-08-27 | 335,000 | 348,000 | 333,000 | 347,000 | 76 | 867.50 |
| 2002-08-26 | 330,000 | 355,000 | 322,000 | 341,000 | 146 | 852.50 |
| 2002-08-23 | 361,000 | 361,000 | 339,000 | 350,000 | 139 | 875 |
| 2002-08-22 | 362,000 | 392,000 | 343,000 | 360,000 | 570 | 900 |
| 2002-08-21 | 330,000 | 360,000 | 328,000 | 360,000 | 372 | 900 |
| 2002-08-20 | 318,000 | 320,000 | 305,000 | 310,000 | 109 | 775 |
| 2002-08-19 | 330,000 | 333,000 | 300,000 | 317,000 | 75 | 792.50 |
| 2002-08-16 | 290,000 | 320,000 | 282,000 | 320,000 | 139 | 800 |
| 2002-08-15 | 298,000 | 298,000 | 292,000 | 292,000 | 13 | 730 |
| 2002-08-14 | 301,000 | 301,000 | 296,000 | 296,000 | 25 | 740 |
| 2002-08-13 | 300,000 | 300,000 | 296,000 | 300,000 | 25 | 750 |
| 2002-08-12 | 293,000 | 302,000 | 293,000 | 300,000 | 21 | 750 |
| 2002-08-09 | 294,000 | 300,000 | 294,000 | 294,000 | 6 | 735 |
| 2002-08-08 | 310,000 | 311,000 | 293,000 | 293,000 | 29 | 732.50 |
| 2002-08-07 | 291,000 | 315,000 | 288,000 | 310,000 | 29 | 775 |
| 2002-08-06 | 298,000 | 298,000 | 292,000 | 292,000 | 26 | 730 |
| 2002-08-05 | 300,000 | 310,000 | 298,000 | 303,000 | 58 | 757.50 |
| 2002-08-02 | 309,000 | 317,000 | 300,000 | 300,000 | 100 | 750 |
| 2002-08-01 | 310,000 | 319,000 | 291,000 | 296,000 | 77 | 740 |
| 2002-07-31 | 299,000 | 300,000 | 290,000 | 300,000 | 41 | 750 |
| 2002-07-30 | 286,000 | 291,000 | 284,000 | 291,000 | 43 | 727.50 |
| 2002-07-29 | 291,000 | 291,000 | 284,000 | 286,000 | 25 | 715 |
| 2002-07-26 | 299,000 | 299,000 | 288,000 | 288,000 | 65 | 720 |
| 2002-07-25 | 305,000 | 309,000 | 300,000 | 300,000 | 60 | 750 |
| 2002-07-24 | 306,000 | 306,000 | 301,000 | 301,000 | 32 | 752.50 |
| 2002-07-23 | 300,000 | 311,000 | 300,000 | 311,000 | 15 | 777.50 |
| 2002-07-22 | 310,000 | 320,000 | 301,000 | 306,000 | 44 | 765 |
| 2002-07-19 | 309,000 | 346,000 | 309,000 | 320,000 | 99 | 800 |
| 2002-07-18 | 303,000 | 310,000 | 302,000 | 303,000 | 64 | 757.50 |
| 2002-07-17 | 305,000 | 310,000 | 301,000 | 302,000 | 22 | 755 |
| 2002-07-16 | 329,000 | 329,000 | 305,000 | 320,000 | 74 | 800 |
| 2002-07-15 | 333,000 | 333,000 | 325,000 | 330,000 | 43 | 825 |
| 2002-07-12 | 330,000 | 338,000 | 329,000 | 332,000 | 23 | 830 |
| 2002-07-11 | 336,000 | 338,000 | 328,000 | 335,000 | 29 | 837.50 |
| 2002-07-10 | 330,000 | 342,000 | 325,000 | 340,000 | 74 | 850 |
| 2002-07-09 | 337,000 | 337,000 | 327,000 | 332,000 | 54 | 830 |
| 2002-07-08 | 327,000 | 340,000 | 321,000 | 336,000 | 91 | 840 |
| 2002-07-05 | 330,000 | 334,000 | 320,000 | 323,000 | 141 | 807.50 |
| 2002-07-04 | 355,000 | 355,000 | 321,000 | 327,000 | 135 | 817.50 |
| 2002-07-03 | 400,000 | 400,000 | 336,000 | 352,000 | 1,396 | 880 |
| 2002-07-02 | 335,000 | 350,000 | 325,000 | 350,000 | 210 | 875 |
| 2002-07-01 | 300,000 | 300,000 | 295,000 | 300,000 | 38 | 750 |
| 2002-06-28 | 283,000 | 300,000 | 283,000 | 300,000 | 24 | 750 |
| 2002-06-27 | 302,000 | 302,000 | 280,000 | 285,000 | 57 | 712.50 |
| 2002-06-26 | 298,000 | 305,000 | 295,000 | 302,000 | 19 | 755 |
| 2002-06-25 | 305,000 | 305,000 | 298,000 | 298,000 | 30 | 745 |
| 2002-06-24 | 300,000 | 305,000 | 294,000 | 305,000 | 55 | 762.50 |
| 2002-06-21 | 318,000 | 318,000 | 310,000 | 310,000 | 27 | 775 |
| 2002-06-20 | 321,000 | 321,000 | 316,000 | 320,000 | 35 | 800 |
| 2002-06-19 | 330,000 | 348,000 | 330,000 | 333,000 | 43 | 832.50 |
| 2002-06-18 | 317,000 | 319,000 | 315,000 | 319,000 | 26 | 797.50 |
| 2002-06-17 | 327,000 | 327,000 | 317,000 | 317,000 | 22 | 792.50 |
| 2002-06-14 | 323,000 | 327,000 | 320,000 | 327,000 | 34 | 817.50 |
| 2002-06-13 | 321,000 | 323,000 | 317,000 | 322,000 | 23 | 805 |
| 2002-06-12 | 330,000 | 330,000 | 320,000 | 321,000 | 38 | 802.50 |
| 2002-06-11 | 332,000 | 335,000 | 329,000 | 330,000 | 33 | 825 |
| 2002-06-10 | 335,000 | 335,000 | 332,000 | 332,000 | 3 | 830 |
| 2002-06-07 | 330,000 | 335,000 | 326,000 | 335,000 | 20 | 837.50 |
| 2002-06-06 | 340,000 | 340,000 | 333,000 | 333,000 | 38 | 832.50 |
| 2002-06-05 | 348,000 | 348,000 | 338,000 | 340,000 | 33 | 850 |
| 2002-06-04 | 345,000 | 345,000 | 340,000 | 340,000 | 26 | 850 |
| 2002-06-03 | 346,000 | 355,000 | 346,000 | 347,000 | 11 | 867.50 |
| 2002-05-31 | 350,000 | 355,000 | 343,000 | 343,000 | 38 | 857.50 |
| 2002-05-30 | 355,000 | 360,000 | 345,000 | 350,000 | 50 | 875 |
| 2002-05-29 | 360,000 | 360,000 | 353,000 | 353,000 | 11 | 882.50 |
| 2002-05-28 | 369,000 | 369,000 | 354,000 | 355,000 | 27 | 887.50 |
| 2002-05-27 | 370,000 | 370,000 | 360,000 | 366,000 | 29 | 915 |
| 2002-05-24 | 360,000 | 367,000 | 348,000 | 366,000 | 54 | 915 |
| 2002-05-23 | 360,000 | 361,000 | 360,000 | 360,000 | 38 | 900 |
| 2002-05-22 | 365,000 | 365,000 | 358,000 | 365,000 | 39 | 912.50 |
| 2002-05-21 | 350,000 | 361,000 | 350,000 | 361,000 | 14 | 902.50 |
| 2002-05-20 | 349,000 | 349,000 | 345,000 | 345,000 | 30 | 862.50 |
| 2002-05-17 | 355,000 | 355,000 | 345,000 | 349,000 | 30 | 872.50 |
| 2002-05-16 | 360,000 | 360,000 | 345,000 | 355,000 | 47 | 887.50 |
| 2002-05-15 | 364,000 | 365,000 | 355,000 | 357,000 | 16 | 892.50 |
| 2002-05-14 | 365,000 | 366,000 | 351,000 | 355,000 | 58 | 887.50 |
| 2002-05-13 | 330,000 | 349,000 | 330,000 | 344,000 | 24 | 860 |
| 2002-05-10 | 373,000 | 373,000 | 350,000 | 351,000 | 44 | 877.50 |
| 2002-05-09 | 379,000 | 379,000 | 361,000 | 361,000 | 22 | 902.50 |
| 2002-05-08 | 367,000 | 380,000 | 362,000 | 364,000 | 50 | 910 |
| 2002-05-07 | 384,000 | 384,000 | 365,000 | 367,000 | 46 | 917.50 |
| 2002-05-02 | 384,000 | 385,000 | 361,000 | 383,000 | 90 | 957.50 |
| 2002-05-01 | 350,000 | 390,000 | 350,000 | 390,000 | 147 | 975 |
| 2002-04-30 | 332,000 | 340,000 | 332,000 | 340,000 | 51 | 850 |
| 2002-04-26 | 347,000 | 354,000 | 340,000 | 347,000 | 68 | 867.50 |
| 2002-04-25 | 330,000 | 345,000 | 330,000 | 345,000 | 109 | 862.50 |
| 2002-04-24 | 329,000 | 329,000 | 316,000 | 320,000 | 61 | 800 |
| 2002-04-23 | 340,000 | 340,000 | 328,000 | 330,000 | 29 | 825 |
| 2002-04-22 | 355,000 | 355,000 | 337,000 | 342,000 | 72 | 855 |
| 2002-04-19 | 325,000 | 356,000 | 320,000 | 356,000 | 189 | 890 |
| 2002-04-18 | 315,000 | 320,000 | 315,000 | 320,000 | 84 | 800 |
| 2002-04-17 | 315,000 | 320,000 | 312,000 | 312,000 | 91 | 780 |
| 2002-04-16 | 305,000 | 315,000 | 305,000 | 314,000 | 91 | 785 |
| 2002-04-15 | 320,000 | 320,000 | 303,000 | 310,000 | 57 | 775 |
| 2002-04-12 | 335,000 | 335,000 | 321,000 | 325,000 | 33 | 812.50 |
| 2002-04-11 | 348,000 | 348,000 | 331,000 | 335,000 | 47 | 837.50 |
| 2002-04-10 | 350,000 | 353,000 | 341,000 | 349,000 | 58 | 872.50 |
| 2002-04-09 | 351,000 | 352,000 | 346,000 | 352,000 | 53 | 880 |
| 2002-04-08 | 352,000 | 356,000 | 346,000 | 350,000 | 41 | 875 |
| 2002-04-05 | 350,000 | 360,000 | 346,000 | 346,000 | 124 | 865 |
| 2002-04-04 | 364,000 | 364,000 | 350,000 | 350,000 | 84 | 875 |
| 2002-04-03 | 370,000 | 371,000 | 360,000 | 364,000 | 35 | 910 |
| 2002-04-02 | 370,000 | 378,000 | 370,000 | 375,000 | 46 | 937.50 |
| 2002-04-01 | 380,000 | 380,000 | 365,000 | 370,000 | 22 | 925 |
| 2002-03-29 | 385,000 | 388,000 | 380,000 | 380,000 | 20 | 950 |
| 2002-03-28 | 380,000 | 385,000 | 362,000 | 385,000 | 58 | 962.50 |
| 2002-03-27 | 394,000 | 394,000 | 380,000 | 380,000 | 6 | 950 |
| 2002-03-26 | 380,000 | 395,000 | 380,000 | 389,000 | 55 | 972.50 |
| 2002-03-25 | 396,000 | 397,000 | 380,000 | 384,000 | 24 | 960 |
| 2002-03-22 | 391,000 | 397,000 | 390,000 | 397,000 | 30 | 992.50 |
| 2002-03-20 | 398,000 | 400,000 | 391,000 | 391,000 | 62 | 977.50 |
| 2002-03-19 | 395,000 | 410,000 | 395,000 | 410,000 | 33 | 1,025 |
| 2002-03-18 | 405,000 | 409,000 | 393,000 | 400,000 | 72 | 1,000 |
| 2002-03-15 | 410,000 | 410,000 | 405,000 | 405,000 | 36 | 1,012.50 |
| 2002-03-14 | 409,000 | 410,000 | 400,000 | 404,000 | 39 | 1,010 |
| 2002-03-13 | 419,000 | 419,000 | 405,000 | 405,000 | 43 | 1,012.50 |
| 2002-03-12 | 415,000 | 415,000 | 403,000 | 411,000 | 58 | 1,027.50 |
| 2002-03-11 | 420,000 | 420,000 | 400,000 | 415,000 | 81 | 1,037.50 |
| 2002-03-08 | 443,000 | 450,000 | 425,000 | 430,000 | 125 | 1,075 |
| 2002-03-07 | 417,000 | 436,000 | 412,000 | 435,000 | 160 | 1,087.50 |
| 2002-03-06 | 409,000 | 412,000 | 401,000 | 403,000 | 74 | 1,007.50 |
| 2002-03-05 | 400,000 | 415,000 | 400,000 | 409,000 | 62 | 1,022.50 |
| 2002-03-04 | 405,000 | 410,000 | 392,000 | 400,000 | 129 | 1,000 |
| 2002-03-01 | 410,000 | 413,000 | 398,000 | 400,000 | 149 | 1,000 |
| 2002-02-28 | 425,000 | 425,000 | 412,000 | 412,000 | 64 | 1,030 |
| 2002-02-27 | 425,000 | 435,000 | 421,000 | 425,000 | 81 | 1,062.50 |
| 2002-02-26 | 430,000 | 433,000 | 420,000 | 425,000 | 84 | 1,062.50 |
| 2002-02-25 | 450,000 | 450,000 | 415,000 | 430,000 | 127 | 1,075 |
| 2002-02-22 | 459,000 | 460,000 | 435,000 | 455,000 | 259 | 1,137.50 |
| 2002-02-21 | 469,000 | 510,000 | 469,000 | 503,000 | 115 | 1,257.50 |
| 2002-02-20 | 422,000 | 465,000 | 416,000 | 460,000 | 77 | 1,150 |
| 2002-02-19 | 474,000 | 474,000 | 421,000 | 430,000 | 30 | 1,075 |
| 2002-02-18 | 490,000 | 490,000 | 462,000 | 462,000 | 24 | 1,155 |
| 2002-02-15 | 488,000 | 496,000 | 480,000 | 490,000 | 11 | 1,225 |
| 2002-02-14 | 500,000 | 500,000 | 475,000 | 498,000 | 22 | 1,245 |
| 2002-02-13 | 480,000 | 500,000 | 476,000 | 500,000 | 35 | 1,250 |
| 2002-02-12 | 500,000 | 500,000 | 475,000 | 480,000 | 37 | 1,200 |
| 2002-02-08 | 510,000 | 510,000 | 490,000 | 500,000 | 29 | 1,250 |
| 2002-02-07 | 470,000 | 500,000 | 470,000 | 497,000 | 86 | 1,242.50 |
| 2002-02-06 | 495,000 | 495,000 | 475,000 | 475,000 | 22 | 1,187.50 |
| 2002-02-05 | 500,000 | 501,000 | 485,000 | 495,000 | 29 | 1,237.50 |
| 2002-02-04 | 520,000 | 520,000 | 500,000 | 501,000 | 27 | 1,252.50 |
| 2002-02-01 | 565,000 | 565,000 | 520,000 | 530,000 | 66 | 1,325 |
| 2002-01-31 | 557,000 | 557,000 | 520,000 | 550,000 | 57 | 1,375 |
| 2002-01-30 | 519,000 | 533,000 | 500,000 | 520,000 | 47 | 1,300 |
| 2002-01-29 | 495,000 | 527,000 | 490,000 | 527,000 | 55 | 1,317.50 |
| 2002-01-28 | 479,000 | 480,000 | 465,000 | 476,000 | 49 | 1,190 |
| 2002-01-25 | 479,000 | 489,000 | 459,000 | 461,000 | 28 | 1,152.50 |
| 2002-01-24 | 471,000 | 495,000 | 459,000 | 459,000 | 41 | 1,147.50 |
| 2002-01-23 | 469,000 | 478,000 | 460,000 | 470,000 | 62 | 1,175 |
| 2002-01-22 | 500,000 | 510,000 | 479,000 | 479,000 | 91 | 1,197.50 |
| 2002-01-21 | 550,000 | 550,000 | 518,000 | 520,000 | 51 | 1,300 |
| 2002-01-18 | 552,000 | 580,000 | 552,000 | 568,000 | 42 | 1,420 |
| 2002-01-17 | 570,000 | 585,000 | 532,000 | 543,000 | 76 | 1,357.50 |
| 2002-01-16 | 594,000 | 594,000 | 561,000 | 576,000 | 54 | 1,440 |
| 2002-01-15 | 617,000 | 617,000 | 586,000 | 600,000 | 70 | 1,500 |
| 2002-01-11 | 620,000 | 641,000 | 610,000 | 633,000 | 389 | 1,582.50 |
| 2002-01-10 | 614,000 | 614,000 | 540,000 | 600,000 | 535 | 1,500 |
| 2002-01-09 | 514,000 | 514,000 | 514,000 | 514,000 | 81 | 1,285 |
| 2002-01-08 | 429,000 | 464,000 | 414,000 | 464,000 | 87 | 1,160 |
| 2002-01-07 | 440,000 | 440,000 | 410,000 | 414,000 | 58 | 1,035 |
| 2002-01-04 | 455,000 | 455,000 | 440,000 | 440,000 | 17 | 1,100 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
