7717 (株)ブイ・テクノロジー 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 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 505 |
| 2002-12-27 | 308,001 | 308,001 | 303,000 | 303,000 | 8 | 505 |
| 2002-12-26 | 309,999 | 309,999 | 306,000 | 306,000 | 2 | 510 |
| 2002-12-25 | 288,999 | 300,000 | 285,999 | 300,000 | 12 | 500 |
| 2002-12-24 | 303,999 | 303,999 | 282,000 | 285,999 | 85 | 476.67 |
| 2002-12-20 | 305,001 | 305,001 | 300,999 | 305,001 | 45 | 508.34 |
| 2002-12-19 | 308,001 | 308,001 | 305,001 | 305,001 | 24 | 508.34 |
| 2002-12-18 | 305,001 | 309,999 | 305,001 | 309,999 | 9 | 516.67 |
| 2002-12-17 | 324,999 | 327,000 | 321,999 | 327,000 | 20 | 545 |
| 2002-12-16 | 350,001 | 350,001 | 330,999 | 330,999 | 43 | 551.67 |
| 2002-12-13 | 324,999 | 354,999 | 324,999 | 339,999 | 85 | 566.67 |
| 2002-12-12 | 321,000 | 324,999 | 320,001 | 323,001 | 36 | 538.34 |
| 2002-12-11 | 320,001 | 320,001 | 315,000 | 320,001 | 44 | 533.34 |
| 2002-12-10 | 306,999 | 317,001 | 302,001 | 315,000 | 29 | 525 |
| 2002-12-09 | 324,000 | 324,000 | 312,000 | 312,000 | 27 | 520 |
| 2002-12-06 | 318,999 | 323,001 | 318,999 | 320,001 | 49 | 533.34 |
| 2002-12-05 | 312,999 | 315,000 | 305,001 | 305,001 | 38 | 508.34 |
| 2002-12-04 | 320,001 | 320,001 | 311,001 | 315,000 | 24 | 525 |
| 2002-12-03 | 315,000 | 330,000 | 312,999 | 324,999 | 39 | 541.67 |
| 2002-12-02 | 300,000 | 309,999 | 300,000 | 309,999 | 60 | 516.67 |
| 2002-11-29 | 290,001 | 300,000 | 288,000 | 297,000 | 34 | 495 |
| 2002-11-28 | 299,001 | 299,001 | 285,000 | 290,001 | 31 | 483.34 |
| 2002-11-27 | 279,000 | 290,001 | 279,000 | 285,000 | 36 | 475 |
| 2002-11-26 | 297,000 | 297,000 | 279,999 | 279,999 | 25 | 466.67 |
| 2002-11-25 | 282,999 | 294,999 | 279,999 | 288,000 | 20 | 480 |
| 2002-11-22 | 251,001 | 270,999 | 251,001 | 267,000 | 64 | 445 |
| 2002-11-21 | 221,001 | 245,001 | 219,000 | 231,000 | 45 | 385 |
| 2002-11-20 | 228,000 | 230,001 | 218,001 | 219,999 | 84 | 366.67 |
| 2002-11-19 | 248,001 | 248,001 | 225,999 | 230,001 | 72 | 383.34 |
| 2002-11-18 | 258,000 | 260,001 | 246,000 | 248,001 | 50 | 413.34 |
| 2002-11-15 | 287,001 | 287,001 | 275,001 | 279,999 | 46 | 466.67 |
| 2002-11-14 | 302,001 | 302,001 | 294,999 | 294,999 | 17 | 491.67 |
| 2002-11-13 | 300,999 | 305,001 | 300,999 | 305,001 | 4 | 508.34 |
| 2002-11-12 | 282,000 | 299,001 | 282,000 | 294,999 | 17 | 491.67 |
| 2002-11-11 | 288,000 | 294,999 | 288,000 | 290,001 | 15 | 483.34 |
| 2002-11-08 | 281,001 | 285,000 | 281,001 | 285,000 | 6 | 475 |
| 2002-11-07 | 279,999 | 282,000 | 279,999 | 282,000 | 22 | 470 |
| 2002-11-06 | 290,001 | 290,001 | 279,999 | 279,999 | 26 | 466.67 |
| 2002-11-05 | 279,999 | 288,999 | 279,999 | 288,999 | 6 | 481.67 |
| 2002-11-01 | 276,000 | 279,999 | 276,000 | 279,999 | 5 | 466.67 |
| 2002-10-31 | 291,000 | 294,999 | 279,999 | 279,999 | 8 | 466.67 |
| 2002-10-30 | 279,999 | 297,999 | 279,999 | 290,001 | 16 | 483.34 |
| 2002-10-29 | 266,001 | 279,999 | 266,001 | 279,999 | 6 | 466.67 |
| 2002-10-28 | 269,001 | 270,999 | 266,001 | 270,000 | 6 | 450 |
| 2002-10-25 | 273,999 | 276,999 | 270,000 | 276,999 | 22 | 461.67 |
| 2002-10-24 | 276,999 | 276,999 | 276,000 | 276,000 | 2 | 460 |
| 2002-10-23 | 288,999 | 288,999 | 276,000 | 276,000 | 10 | 460 |
| 2002-10-22 | 296,001 | 299,001 | 290,001 | 291,999 | 19 | 486.67 |
| 2002-10-21 | 318,999 | 318,999 | 314,001 | 314,001 | 12 | 523.34 |
| 2002-10-18 | 339,999 | 339,999 | 323,001 | 323,001 | 22 | 538.34 |
| 2002-10-17 | 320,001 | 330,000 | 315,000 | 330,000 | 52 | 550 |
| 2002-10-16 | 320,001 | 320,001 | 315,999 | 320,001 | 39 | 533.34 |
| 2002-10-15 | 290,001 | 315,000 | 290,001 | 300,000 | 21 | 500 |
| 2002-10-11 | 279,999 | 282,000 | 279,999 | 282,000 | 6 | 470 |
| 2002-10-10 | 270,000 | 275,001 | 270,000 | 270,999 | 14 | 451.67 |
| 2002-10-09 | 279,999 | 279,999 | 270,000 | 270,000 | 15 | 450 |
| 2002-10-08 | 239,001 | 264,000 | 239,001 | 264,000 | 8 | 440 |
| 2002-10-07 | 237,000 | 240,000 | 237,000 | 240,000 | 11 | 400 |
| 2002-10-04 | 249,999 | 249,999 | 233,001 | 237,999 | 30 | 396.67 |
| 2002-10-03 | 260,001 | 260,001 | 248,001 | 249,999 | 20 | 416.67 |
| 2002-10-02 | 281,001 | 281,001 | 267,000 | 270,000 | 16 | 450 |
| 2002-10-01 | 285,999 | 285,999 | 279,999 | 281,001 | 12 | 468.34 |
| 2002-09-30 | 287,001 | 291,999 | 287,001 | 291,999 | 12 | 486.67 |
| 2002-09-27 | 294,999 | 294,999 | 275,001 | 275,001 | 19 | 458.34 |
| 2002-09-26 | 290,001 | 290,001 | 279,999 | 285,000 | 12 | 475 |
| 2002-09-25 | 288,999 | 290,001 | 288,999 | 290,001 | 7 | 483.34 |
| 2002-09-24 | 290,001 | 290,001 | 290,001 | 290,001 | 7 | 483.34 |
| 2002-09-20 | 296,001 | 297,000 | 294,999 | 297,000 | 12 | 495 |
| 2002-09-19 | 299,001 | 300,999 | 299,001 | 299,001 | 22 | 498.34 |
| 2002-09-18 | 294,999 | 297,999 | 294,999 | 297,999 | 37 | 496.67 |
| 2002-09-17 | 294,999 | 294,999 | 290,001 | 294,999 | 19 | 491.67 |
| 2002-09-13 | 294,999 | 294,999 | 291,000 | 291,000 | 10 | 485 |
| 2002-09-12 | 294,999 | 300,000 | 294,000 | 297,000 | 24 | 495 |
| 2002-09-11 | 294,999 | 294,999 | 294,999 | 294,999 | 8 | 491.67 |
| 2002-09-10 | 291,999 | 294,999 | 290,001 | 291,999 | 9 | 486.67 |
| 2002-09-09 | 294,999 | 294,999 | 290,001 | 291,000 | 8 | 485 |
| 2002-09-06 | 300,000 | 300,999 | 300,000 | 300,999 | 7 | 501.67 |
| 2002-09-05 | 287,001 | 300,000 | 285,999 | 300,000 | 10 | 500 |
| 2002-09-04 | 294,999 | 294,999 | 279,000 | 282,999 | 25 | 471.67 |
| 2002-09-03 | 299,001 | 300,000 | 296,001 | 297,000 | 26 | 495 |
| 2002-09-02 | 315,999 | 315,999 | 291,000 | 294,999 | 39 | 491.67 |
| 2002-08-30 | 327,999 | 327,999 | 327,999 | 327,999 | 1 | 546.67 |
| 2002-08-29 | 339,000 | 339,000 | 315,999 | 329,001 | 21 | 548.34 |
| 2002-08-28 | 339,000 | 339,000 | 339,000 | 339,000 | 10 | 565 |
| 2002-08-27 | 348,000 | 348,000 | 339,999 | 342,000 | 14 | 570 |
| 2002-08-26 | 342,000 | 348,999 | 339,999 | 348,000 | 21 | 580 |
| 2002-08-23 | 354,999 | 354,999 | 339,000 | 342,000 | 17 | 570 |
| 2002-08-22 | 351,999 | 354,999 | 350,001 | 354,999 | 34 | 591.67 |
| 2002-08-21 | 348,999 | 351,999 | 345,000 | 351,999 | 38 | 586.67 |
| 2002-08-20 | 354,999 | 354,999 | 350,001 | 350,001 | 20 | 583.34 |
| 2002-08-19 | 369,999 | 369,999 | 348,000 | 354,999 | 23 | 591.67 |
| 2002-08-16 | 372,000 | 372,000 | 345,000 | 369,999 | 46 | 616.67 |
| 2002-08-15 | 402,000 | 402,000 | 384,999 | 384,999 | 16 | 641.67 |
| 2002-08-14 | 414,999 | 414,999 | 401,001 | 402,000 | 13 | 670 |
| 2002-08-13 | 405,000 | 405,000 | 399,999 | 401,001 | 19 | 668.34 |
| 2002-08-12 | 414,999 | 414,999 | 414,000 | 414,000 | 17 | 690 |
| 2002-08-09 | 401,001 | 410,001 | 399,999 | 399,999 | 16 | 666.67 |
| 2002-08-08 | 420,000 | 420,000 | 410,001 | 420,000 | 7 | 700 |
| 2002-08-07 | 407,001 | 420,000 | 407,001 | 420,000 | 21 | 700 |
| 2002-08-06 | 399,999 | 407,001 | 398,001 | 407,001 | 29 | 678.34 |
| 2002-08-05 | 404,001 | 404,001 | 399,999 | 399,999 | 6 | 666.67 |
| 2002-08-02 | 399,999 | 399,999 | 390,000 | 399,999 | 9 | 666.67 |
| 2002-08-01 | 405,000 | 408,000 | 399,999 | 408,000 | 22 | 680 |
| 2002-07-31 | 405,000 | 405,000 | 399,999 | 405,000 | 6 | 675 |
| 2002-07-30 | 392,001 | 405,000 | 392,001 | 405,000 | 15 | 675 |
| 2002-07-29 | 398,001 | 405,000 | 384,999 | 390,000 | 12 | 650 |
| 2002-07-26 | 402,000 | 402,999 | 390,999 | 399,999 | 17 | 666.67 |
| 2002-07-25 | 407,001 | 417,000 | 407,001 | 407,001 | 19 | 678.34 |
| 2002-07-24 | 429,999 | 429,999 | 398,001 | 399,999 | 37 | 666.67 |
| 2002-07-23 | 429,999 | 435,000 | 425,001 | 431,001 | 17 | 718.34 |
| 2002-07-22 | 459,999 | 464,001 | 425,001 | 432,000 | 13 | 720 |
| 2002-07-19 | 498,999 | 500,001 | 470,001 | 470,001 | 18 | 783.34 |
| 2002-07-18 | 500,001 | 500,001 | 495,999 | 500,001 | 48 | 833.34 |
| 2002-07-17 | 492,999 | 495,000 | 486,999 | 495,000 | 24 | 825 |
| 2002-07-16 | 497,001 | 498,999 | 491,001 | 492,999 | 17 | 821.67 |
| 2002-07-15 | 500,001 | 500,001 | 495,000 | 497,001 | 27 | 828.34 |
| 2002-07-12 | 510,000 | 510,000 | 500,001 | 500,001 | 12 | 833.34 |
| 2002-07-11 | 508,998 | 510,999 | 500,001 | 510,999 | 67 | 851.67 |
| 2002-07-10 | 510,000 | 510,000 | 504,999 | 510,000 | 19 | 850 |
| 2002-07-09 | 510,000 | 510,000 | 504,999 | 508,998 | 4 | 848.33 |
| 2002-07-08 | 514,998 | 514,998 | 504,999 | 504,999 | 14 | 841.67 |
| 2002-07-05 | 519,999 | 519,999 | 508,998 | 508,998 | 9 | 848.33 |
| 2002-07-04 | 523,998 | 525,999 | 504,999 | 505,998 | 14 | 843.33 |
| 2002-07-03 | 501,999 | 525,000 | 501,999 | 519,000 | 18 | 865 |
| 2002-07-02 | 510,000 | 510,000 | 501,999 | 510,000 | 7 | 850 |
| 2002-07-01 | 502,998 | 529,998 | 502,998 | 510,000 | 26 | 850 |
| 2002-06-28 | 510,000 | 510,000 | 500,001 | 504,999 | 19 | 841.67 |
| 2002-06-27 | 519,999 | 525,000 | 510,000 | 510,000 | 23 | 850 |
| 2002-06-26 | 540,999 | 540,999 | 540,999 | 540,999 | 1 | 901.67 |
| 2002-06-25 | 520,998 | 520,998 | 510,000 | 520,998 | 24 | 868.33 |
| 2002-06-24 | 520,998 | 529,998 | 519,999 | 520,998 | 24 | 868.33 |
| 2002-06-21 | 589,998 | 619,998 | 540,000 | 549,999 | 116 | 916.67 |
| 2002-06-20 | 531,999 | 589,998 | 531,999 | 573,000 | 137 | 955 |
| 2002-06-19 | 510,000 | 510,000 | 492,000 | 501,999 | 47 | 836.67 |
| 2002-06-18 | 519,000 | 531,000 | 510,000 | 514,998 | 29 | 858.33 |
| 2002-06-17 | 529,998 | 529,998 | 514,998 | 519,000 | 9 | 865 |
| 2002-06-14 | 540,000 | 559,998 | 534,999 | 534,999 | 18 | 891.67 |
| 2002-06-13 | 580,998 | 580,998 | 556,998 | 556,998 | 27 | 928.33 |
| 2002-06-12 | 558,999 | 570,000 | 558,999 | 570,000 | 17 | 950 |
| 2002-06-11 | 549,999 | 559,998 | 549,999 | 552,000 | 23 | 920 |
| 2002-06-10 | 529,998 | 540,000 | 529,998 | 540,000 | 8 | 900 |
| 2002-06-07 | 516,999 | 529,998 | 514,998 | 529,998 | 28 | 883.33 |
| 2002-06-06 | 519,999 | 519,999 | 516,999 | 516,999 | 13 | 861.67 |
| 2002-06-05 | 522,999 | 528,999 | 510,000 | 519,999 | 27 | 866.67 |
| 2002-06-04 | 559,998 | 559,998 | 522,000 | 522,000 | 59 | 870 |
| 2002-06-03 | 534,999 | 555,999 | 534,999 | 555,999 | 35 | 926.67 |
| 2002-05-31 | 525,000 | 544,998 | 522,999 | 534,999 | 23 | 891.67 |
| 2002-05-30 | 534,999 | 534,999 | 520,998 | 534,999 | 28 | 891.67 |
| 2002-05-29 | 555,000 | 558,999 | 535,998 | 543,999 | 16 | 906.67 |
| 2002-05-28 | 570,999 | 574,998 | 546,999 | 570,000 | 30 | 950 |
| 2002-05-27 | 531,000 | 570,000 | 531,000 | 531,000 | 77 | 885 |
| 2002-05-24 | 600,999 | 601,998 | 580,998 | 580,998 | 29 | 968.33 |
| 2002-05-23 | 570,999 | 609,999 | 570,000 | 601,998 | 39 | 1,003.33 |
| 2002-05-22 | 609,999 | 609,999 | 589,998 | 591,000 | 55 | 985 |
| 2002-05-21 | 621,999 | 624,000 | 610,998 | 612,000 | 78 | 1,020 |
| 2002-05-20 | 624,999 | 628,998 | 589,998 | 627,999 | 117 | 1,046.67 |
| 2002-05-17 | 574,998 | 597,999 | 570,000 | 594,999 | 115 | 991.67 |
| 2002-05-16 | 529,998 | 555,000 | 519,999 | 555,000 | 22 | 925 |
| 2002-05-15 | 529,998 | 534,999 | 502,998 | 529,998 | 49 | 883.33 |
| 2002-05-14 | 549,999 | 559,998 | 514,998 | 514,998 | 54 | 858.33 |
| 2002-05-13 | 544,998 | 580,998 | 523,998 | 529,998 | 93 | 883.33 |
| 2002-05-10 | 495,000 | 543,999 | 488,001 | 543,999 | 134 | 906.67 |
| 2002-05-09 | 485,001 | 494,001 | 465,000 | 494,001 | 84 | 823.34 |
| 2002-05-08 | 456,000 | 485,001 | 429,999 | 485,001 | 100 | 808.34 |
| 2002-05-07 | 459,999 | 464,001 | 456,000 | 456,000 | 41 | 760 |
| 2002-05-02 | 450,000 | 459,999 | 450,000 | 459,000 | 45 | 765 |
| 2002-05-01 | 431,001 | 444,999 | 414,999 | 444,999 | 66 | 741.67 |
| 2002-04-30 | 449,001 | 453,000 | 429,999 | 444,999 | 95 | 741.67 |
| 2002-04-26 | 449,001 | 470,001 | 429,999 | 464,001 | 398 | 773.34 |
| 2002-04-24 | 378,999 | 399,000 | 375,000 | 399,000 | 239 | 665 |
| 2002-04-23 | 335,001 | 354,999 | 335,001 | 348,999 | 79 | 581.67 |
| 2002-04-22 | 324,999 | 327,999 | 315,000 | 320,001 | 51 | 533.34 |
| 2002-04-19 | 342,000 | 348,999 | 309,999 | 320,001 | 106 | 533.34 |
| 2002-04-18 | 357,000 | 357,000 | 342,000 | 342,000 | 27 | 570 |
| 2002-04-17 | 350,001 | 354,999 | 339,999 | 354,000 | 56 | 590 |
| 2002-04-16 | 348,999 | 348,999 | 330,000 | 330,000 | 49 | 550 |
| 2002-04-15 | 339,999 | 350,001 | 338,001 | 350,001 | 36 | 583.34 |
| 2002-04-12 | 345,000 | 350,001 | 320,001 | 336,000 | 49 | 560 |
| 2002-04-11 | 353,001 | 353,001 | 341,001 | 345,000 | 29 | 575 |
| 2002-04-10 | 368,001 | 368,001 | 356,001 | 357,000 | 6 | 595 |
| 2002-04-09 | 360,000 | 369,999 | 357,999 | 369,999 | 9 | 616.67 |
| 2002-04-08 | 360,000 | 369,999 | 357,000 | 360,000 | 18 | 600 |
| 2002-04-05 | 378,000 | 383,001 | 365,001 | 369,999 | 40 | 616.67 |
| 2002-04-04 | 380,001 | 398,001 | 369,999 | 380,001 | 87 | 633.34 |
| 2002-04-03 | 339,999 | 384,000 | 335,001 | 384,000 | 102 | 640 |
| 2002-04-02 | 369,000 | 369,999 | 348,000 | 350,001 | 98 | 583.34 |
| 2002-04-01 | 375,000 | 375,000 | 365,001 | 375,000 | 300 | 625 |
| 2002-03-29 | 300,999 | 330,000 | 300,999 | 324,999 | 91 | 541.67 |
| 2002-03-28 | 315,999 | 315,999 | 291,999 | 291,999 | 24 | 486.67 |
| 2002-03-27 | 306,999 | 317,001 | 306,999 | 314,001 | 52 | 523.34 |
| 2002-03-26 | 281,001 | 309,000 | 281,001 | 303,999 | 33 | 506.67 |
| 2002-03-25 | 300,000 | 305,001 | 279,999 | 281,001 | 63 | 468.34 |
| 2002-03-22 | 306,999 | 317,001 | 300,999 | 300,999 | 61 | 501.67 |
| 2002-03-20 | 302,001 | 306,999 | 297,000 | 306,999 | 43 | 511.67 |
| 2002-03-19 | 302,001 | 306,999 | 293,001 | 300,999 | 50 | 501.67 |
| 2002-03-18 | 294,000 | 306,999 | 294,000 | 300,999 | 69 | 501.67 |
| 2002-03-15 | 300,000 | 300,000 | 288,999 | 290,001 | 104 | 483.34 |
| 2002-03-14 | 309,999 | 309,999 | 300,000 | 302,001 | 83 | 503.34 |
| 2002-03-13 | 329,001 | 329,001 | 311,001 | 311,001 | 69 | 518.34 |
| 2002-03-12 | 339,999 | 339,999 | 330,000 | 330,999 | 43 | 551.67 |
| 2002-03-11 | 369,999 | 375,000 | 330,999 | 335,001 | 145 | 558.34 |
| 2002-03-08 | 353,001 | 368,001 | 344,001 | 360,000 | 326 | 600 |
| 2002-03-07 | 284,001 | 318,000 | 282,999 | 318,000 | 123 | 530 |
| 2002-03-06 | 287,001 | 287,001 | 275,001 | 278,001 | 28 | 463.34 |
| 2002-03-05 | 278,001 | 279,999 | 270,000 | 270,999 | 40 | 451.67 |
| 2002-03-04 | 279,999 | 290,001 | 276,999 | 278,001 | 39 | 463.34 |
| 2002-03-01 | 264,000 | 270,000 | 264,000 | 270,000 | 16 | 450 |
| 2002-02-28 | 270,000 | 272,001 | 249,999 | 270,999 | 31 | 451.67 |
| 2002-02-27 | 278,001 | 279,000 | 261,999 | 270,999 | 41 | 451.67 |
| 2002-02-26 | 284,001 | 284,001 | 260,001 | 270,000 | 66 | 450 |
| 2002-02-25 | 248,001 | 279,999 | 248,001 | 279,999 | 64 | 466.67 |
| 2002-02-22 | 234,999 | 240,000 | 233,001 | 240,000 | 25 | 400 |
| 2002-02-21 | 243,000 | 245,001 | 230,001 | 230,001 | 37 | 383.34 |
| 2002-02-20 | 246,999 | 252,000 | 234,000 | 234,999 | 20 | 391.67 |
| 2002-02-19 | 258,999 | 258,999 | 245,001 | 245,001 | 13 | 408.34 |
| 2002-02-18 | 267,999 | 267,999 | 252,000 | 255,000 | 19 | 425 |
| 2002-02-15 | 285,000 | 285,000 | 275,001 | 275,001 | 24 | 458.34 |
| 2002-02-14 | 279,999 | 288,000 | 276,999 | 282,999 | 25 | 471.67 |
| 2002-02-13 | 284,001 | 297,000 | 281,001 | 281,001 | 41 | 468.34 |
| 2002-02-12 | 300,000 | 300,000 | 267,999 | 288,000 | 104 | 480 |
| 2002-02-08 | 252,000 | 288,000 | 248,001 | 288,000 | 140 | 480 |
| 2002-02-07 | 236,001 | 248,001 | 236,001 | 248,001 | 9 | 413.34 |
| 2002-02-06 | 245,001 | 245,001 | 219,999 | 236,001 | 78 | 393.34 |
| 2002-02-05 | 260,001 | 260,001 | 243,000 | 249,000 | 91 | 415 |
| 2002-02-04 | 287,001 | 294,999 | 279,999 | 279,999 | 47 | 466.67 |
| 2002-02-01 | 294,999 | 294,999 | 285,000 | 285,000 | 56 | 475 |
| 2002-01-31 | 300,000 | 300,000 | 285,999 | 291,000 | 61 | 485 |
| 2002-01-30 | 315,000 | 317,001 | 282,999 | 285,999 | 191 | 476.67 |
| 2002-01-29 | 300,000 | 327,999 | 291,000 | 312,999 | 314 | 521.67 |
| 2002-01-28 | 297,999 | 326,001 | 282,000 | 288,000 | 743 | 480 |
| 2002-01-22 | 508,998 | 519,999 | 501,999 | 507,999 | 33 | 846.67 |
| 2002-01-21 | 564,999 | 571,998 | 510,000 | 510,999 | 55 | 851.67 |
| 2002-01-18 | 561,999 | 574,998 | 540,000 | 574,998 | 53 | 958.33 |
| 2002-01-17 | 580,998 | 589,998 | 561,999 | 579,999 | 24 | 966.67 |
| 2002-01-16 | 618,000 | 618,000 | 570,000 | 600,000 | 34 | 1,000 |
| 2002-01-15 | 598,998 | 619,998 | 592,998 | 618,000 | 89 | 1,030 |
| 2002-01-11 | 591,000 | 609,999 | 540,000 | 609,999 | 57 | 1,016.66 |
| 2002-01-10 | 636,999 | 639,999 | 589,998 | 589,998 | 128 | 983.33 |
| 2002-01-09 | 525,000 | 609,999 | 525,000 | 609,999 | 193 | 1,016.66 |
| 2002-01-08 | 529,998 | 540,000 | 500,001 | 529,998 | 26 | 883.33 |
| 2002-01-07 | 537,999 | 549,999 | 537,999 | 540,000 | 65 | 900 |
| 2002-01-04 | 540,000 | 540,000 | 540,000 | 540,000 | 2 | 900 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
