8739 スパークス・グループ(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 | 1,350,000 | 1,350,000 | 1,240,000 | 1,280,000 | 28 | 800 |
| 2002-12-27 | 1,300,000 | 1,350,000 | 1,290,000 | 1,350,000 | 46 | 843.75 |
| 2002-12-26 | 1,220,000 | 1,330,000 | 1,220,000 | 1,330,000 | 32 | 831.25 |
| 2002-12-25 | 1,250,000 | 1,270,000 | 1,220,000 | 1,220,000 | 27 | 762.50 |
| 2002-12-24 | 1,260,000 | 1,280,000 | 1,220,000 | 1,230,000 | 43 | 768.75 |
| 2002-12-20 | 1,300,000 | 1,300,000 | 1,270,000 | 1,270,000 | 19 | 793.75 |
| 2002-12-19 | 1,300,000 | 1,320,000 | 1,260,000 | 1,300,000 | 35 | 812.50 |
| 2002-12-18 | 1,280,000 | 1,390,000 | 1,250,000 | 1,350,000 | 243 | 843.75 |
| 2002-12-17 | 1,340,000 | 1,350,000 | 1,260,000 | 1,280,000 | 174 | 800 |
| 2002-12-16 | 1,400,000 | 1,400,000 | 1,250,000 | 1,250,000 | 128 | 781.25 |
| 2002-12-13 | 1,440,000 | 1,500,000 | 1,430,000 | 1,500,000 | 22 | 937.50 |
| 2002-12-12 | 1,460,000 | 1,470,000 | 1,440,000 | 1,440,000 | 4 | 900 |
| 2002-12-11 | 1,540,000 | 1,540,000 | 1,480,000 | 1,500,000 | 11 | 937.50 |
| 2002-12-10 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 6 | 937.50 |
| 2002-12-09 | 1,570,000 | 1,610,000 | 1,560,000 | 1,560,000 | 10 | 975 |
| 2002-12-06 | 1,550,000 | 1,600,000 | 1,530,000 | 1,600,000 | 23 | 1,000 |
| 2002-12-05 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3 | 1,000 |
| 2002-12-04 | 1,620,000 | 1,620,000 | 1,550,000 | 1,600,000 | 18 | 1,000 |
| 2002-12-03 | 1,650,000 | 1,650,000 | 1,610,000 | 1,620,000 | 20 | 1,012.50 |
| 2002-12-02 | 1,690,000 | 1,710,000 | 1,600,000 | 1,670,000 | 18 | 1,043.75 |
| 2002-11-29 | 1,760,000 | 1,760,000 | 1,690,000 | 1,700,000 | 38 | 1,062.50 |
| 2002-11-28 | 1,700,000 | 1,750,000 | 1,670,000 | 1,700,000 | 87 | 1,062.50 |
| 2002-11-27 | 1,700,000 | 1,700,000 | 1,640,000 | 1,640,000 | 2 | 1,025 |
| 2002-11-26 | 1,750,000 | 1,760,000 | 1,710,000 | 1,740,000 | 73 | 1,087.50 |
| 2002-11-25 | 1,660,000 | 1,810,000 | 1,650,000 | 1,780,000 | 197 | 1,112.50 |
| 2002-11-22 | 1,500,000 | 1,700,000 | 1,500,000 | 1,640,000 | 138 | 1,025 |
| 2002-11-21 | 1,320,000 | 1,430,000 | 1,320,000 | 1,430,000 | 26 | 893.75 |
| 2002-11-20 | 1,300,000 | 1,440,000 | 1,180,000 | 1,280,000 | 91 | 800 |
| 2002-11-19 | 1,440,000 | 1,470,000 | 1,400,000 | 1,410,000 | 34 | 881.25 |
| 2002-11-18 | 1,520,000 | 1,530,000 | 1,400,000 | 1,440,000 | 74 | 900 |
| 2002-11-15 | 1,500,000 | 1,600,000 | 1,440,000 | 1,540,000 | 46 | 962.50 |
| 2002-11-14 | 1,680,000 | 1,680,000 | 1,510,000 | 1,520,000 | 78 | 950 |
| 2002-11-13 | 1,680,000 | 1,700,000 | 1,660,000 | 1,700,000 | 42 | 1,062.50 |
| 2002-11-12 | 1,680,000 | 1,740,000 | 1,650,000 | 1,680,000 | 52 | 1,050 |
| 2002-11-11 | 1,820,000 | 1,820,000 | 1,700,000 | 1,700,000 | 46 | 1,062.50 |
| 2002-11-08 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 29 | 1,137.50 |
| 2002-11-07 | 1,950,000 | 1,950,000 | 1,900,000 | 1,900,000 | 19 | 1,187.50 |
| 2002-11-06 | 1,950,000 | 2,000,000 | 1,950,000 | 1,960,000 | 21 | 1,225 |
| 2002-11-05 | 1,950,000 | 1,970,000 | 1,900,000 | 1,970,000 | 21 | 1,231.25 |
| 2002-11-01 | 1,950,000 | 1,980,000 | 1,870,000 | 1,900,000 | 37 | 1,187.50 |
| 2002-10-31 | 1,830,000 | 2,050,000 | 1,830,000 | 2,000,000 | 52 | 1,250 |
| 2002-10-30 | 1,810,000 | 1,810,000 | 1,750,000 | 1,800,000 | 41 | 1,125 |
| 2002-10-29 | 1,890,000 | 1,890,000 | 1,820,000 | 1,830,000 | 25 | 1,143.75 |
| 2002-10-28 | 1,900,000 | 1,910,000 | 1,850,000 | 1,890,000 | 34 | 1,181.25 |
| 2002-10-25 | 1,920,000 | 1,940,000 | 1,890,000 | 1,940,000 | 34 | 1,212.50 |
| 2002-10-24 | 2,000,000 | 2,050,000 | 1,950,000 | 1,950,000 | 20 | 1,218.75 |
| 2002-10-23 | 2,020,000 | 2,030,000 | 1,980,000 | 2,000,000 | 19 | 1,250 |
| 2002-10-22 | 2,070,000 | 2,090,000 | 2,000,000 | 2,010,000 | 22 | 1,256.25 |
| 2002-10-21 | 2,150,000 | 2,220,000 | 2,070,000 | 2,090,000 | 21 | 1,306.25 |
| 2002-10-18 | 2,170,000 | 2,200,000 | 2,150,000 | 2,180,000 | 48 | 1,362.50 |
| 2002-10-17 | 2,130,000 | 2,180,000 | 2,120,000 | 2,120,000 | 15 | 1,325 |
| 2002-10-16 | 2,140,000 | 2,250,000 | 2,140,000 | 2,140,000 | 70 | 1,337.50 |
| 2002-10-15 | 2,100,000 | 2,200,000 | 2,070,000 | 2,120,000 | 97 | 1,325 |
| 2002-10-11 | 2,100,000 | 2,150,000 | 2,020,000 | 2,070,000 | 21 | 1,293.75 |
| 2002-10-10 | 2,050,000 | 2,050,000 | 1,950,000 | 2,050,000 | 34 | 1,281.25 |
| 2002-10-09 | 2,100,000 | 2,130,000 | 2,050,000 | 2,100,000 | 45 | 1,312.50 |
| 2002-10-08 | 2,050,000 | 2,100,000 | 2,050,000 | 2,050,000 | 15 | 1,281.25 |
| 2002-10-07 | 2,200,000 | 2,200,000 | 2,080,000 | 2,100,000 | 20 | 1,312.50 |
| 2002-10-04 | 2,200,000 | 2,200,000 | 2,170,000 | 2,190,000 | 11 | 1,368.75 |
| 2002-10-03 | 2,180,000 | 2,300,000 | 2,160,000 | 2,210,000 | 41 | 1,381.25 |
| 2002-10-02 | 2,300,000 | 2,400,000 | 2,230,000 | 2,230,000 | 80 | 1,393.75 |
| 2002-10-01 | 2,200,000 | 2,200,000 | 2,100,000 | 2,170,000 | 39 | 1,356.25 |
| 2002-09-30 | 2,250,000 | 2,350,000 | 2,210,000 | 2,250,000 | 31 | 1,406.25 |
| 2002-09-27 | 2,380,000 | 2,400,000 | 2,220,000 | 2,230,000 | 32 | 1,393.75 |
| 2002-09-26 | 2,400,000 | 2,500,000 | 2,380,000 | 2,380,000 | 148 | 1,487.50 |
| 2002-09-25 | 2,230,000 | 2,400,000 | 2,200,000 | 2,390,000 | 87 | 1,493.75 |
| 2002-09-24 | 2,190,000 | 2,390,000 | 2,180,000 | 2,250,000 | 151 | 1,406.25 |
| 2002-09-20 | 2,150,000 | 2,240,000 | 2,080,000 | 2,150,000 | 37 | 1,343.75 |
| 2002-09-19 | 1,920,000 | 2,250,000 | 1,920,000 | 2,200,000 | 126 | 1,375 |
| 2002-09-18 | 1,860,000 | 1,910,000 | 1,860,000 | 1,910,000 | 15 | 1,193.75 |
| 2002-09-17 | 1,820,000 | 1,900,000 | 1,820,000 | 1,880,000 | 25 | 1,175 |
| 2002-09-13 | 1,800,000 | 1,840,000 | 1,800,000 | 1,820,000 | 16 | 1,137.50 |
| 2002-09-12 | 1,800,000 | 1,830,000 | 1,800,000 | 1,810,000 | 20 | 1,131.25 |
| 2002-09-11 | 1,800,000 | 1,840,000 | 1,780,000 | 1,800,000 | 19 | 1,125 |
| 2002-09-10 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 26 | 1,137.50 |
| 2002-09-09 | 1,880,000 | 1,930,000 | 1,880,000 | 1,890,000 | 16 | 1,181.25 |
| 2002-09-06 | 1,760,000 | 1,820,000 | 1,700,000 | 1,820,000 | 30 | 1,137.50 |
| 2002-09-05 | 1,720,000 | 1,860,000 | 1,720,000 | 1,840,000 | 42 | 1,150 |
| 2002-09-04 | 1,800,000 | 1,800,000 | 1,630,000 | 1,730,000 | 83 | 1,081.25 |
| 2002-09-03 | 1,940,000 | 1,950,000 | 1,750,000 | 1,850,000 | 84 | 1,156.25 |
| 2002-09-02 | 2,050,000 | 2,050,000 | 1,900,000 | 1,940,000 | 31 | 1,212.50 |
| 2002-08-30 | 2,020,000 | 2,100,000 | 2,020,000 | 2,050,000 | 27 | 1,281.25 |
| 2002-08-29 | 2,050,000 | 2,050,000 | 1,950,000 | 2,050,000 | 58 | 1,281.25 |
| 2002-08-28 | 2,100,000 | 2,100,000 | 2,050,000 | 2,060,000 | 34 | 1,287.50 |
| 2002-08-27 | 2,230,000 | 2,260,000 | 2,120,000 | 2,120,000 | 31 | 1,325 |
| 2002-08-26 | 2,170,000 | 2,210,000 | 2,090,000 | 2,210,000 | 38 | 1,381.25 |
| 2002-08-23 | 2,210,000 | 2,210,000 | 2,170,000 | 2,180,000 | 22 | 1,362.50 |
| 2002-08-22 | 2,260,000 | 2,270,000 | 2,180,000 | 2,230,000 | 30 | 1,393.75 |
| 2002-08-21 | 2,300,000 | 2,300,000 | 2,260,000 | 2,260,000 | 7 | 1,412.50 |
| 2002-08-20 | 2,210,000 | 2,300,000 | 2,170,000 | 2,270,000 | 33 | 1,418.75 |
| 2002-08-19 | 2,240,000 | 2,240,000 | 2,190,000 | 2,200,000 | 24 | 1,375 |
| 2002-08-16 | 2,260,000 | 2,260,000 | 2,240,000 | 2,250,000 | 40 | 1,406.25 |
| 2002-08-15 | 2,320,000 | 2,340,000 | 2,270,000 | 2,270,000 | 14 | 1,418.75 |
| 2002-08-14 | 2,290,000 | 2,300,000 | 2,270,000 | 2,280,000 | 17 | 1,425 |
| 2002-08-13 | 2,320,000 | 2,350,000 | 2,280,000 | 2,300,000 | 16 | 1,437.50 |
| 2002-08-12 | 2,360,000 | 2,360,000 | 2,200,000 | 2,300,000 | 30 | 1,437.50 |
| 2002-08-09 | 2,400,000 | 2,400,000 | 2,360,000 | 2,390,000 | 108 | 1,493.75 |
| 2002-08-08 | 2,380,000 | 2,390,000 | 2,170,000 | 2,350,000 | 65 | 1,468.75 |
| 2002-08-07 | 2,300,000 | 2,350,000 | 2,250,000 | 2,350,000 | 15 | 1,468.75 |
| 2002-08-06 | 2,340,000 | 2,350,000 | 2,080,000 | 2,180,000 | 125 | 1,362.50 |
| 2002-08-05 | 2,380,000 | 2,400,000 | 2,350,000 | 2,380,000 | 12 | 1,487.50 |
| 2002-08-02 | 2,320,000 | 2,420,000 | 2,300,000 | 2,380,000 | 78 | 1,487.50 |
| 2002-08-01 | 2,550,000 | 2,550,000 | 2,270,000 | 2,320,000 | 210 | 1,450 |
| 2002-07-31 | 2,630,000 | 2,680,000 | 2,580,000 | 2,600,000 | 33 | 1,625 |
| 2002-07-30 | 2,500,000 | 2,780,000 | 2,500,000 | 2,680,000 | 148 | 1,675 |
| 2002-07-29 | 2,400,000 | 2,420,000 | 2,350,000 | 2,400,000 | 39 | 1,500 |
| 2002-07-26 | 2,450,000 | 2,450,000 | 2,250,000 | 2,330,000 | 56 | 1,456.25 |
| 2002-07-25 | 2,600,000 | 2,650,000 | 2,480,000 | 2,480,000 | 76 | 1,550 |
| 2002-07-24 | 2,730,000 | 2,750,000 | 2,280,000 | 2,360,000 | 347 | 1,475 |
| 2002-07-23 | 2,900,000 | 2,900,000 | 2,750,000 | 2,750,000 | 73 | 1,718.75 |
| 2002-07-22 | 2,950,000 | 3,000,000 | 2,900,000 | 2,950,000 | 9 | 1,843.75 |
| 2002-07-19 | 2,980,000 | 3,000,000 | 2,940,000 | 3,000,000 | 22 | 1,875 |
| 2002-07-18 | 3,000,000 | 3,000,000 | 2,950,000 | 2,990,000 | 22 | 1,868.75 |
| 2002-07-17 | 2,930,000 | 3,020,000 | 2,930,000 | 2,950,000 | 34 | 1,843.75 |
| 2002-07-16 | 2,920,000 | 2,970,000 | 2,900,000 | 2,950,000 | 63 | 1,843.75 |
| 2002-07-15 | 3,000,000 | 3,030,000 | 2,960,000 | 2,960,000 | 48 | 1,850 |
| 2002-07-12 | 3,010,000 | 3,050,000 | 3,000,000 | 3,020,000 | 103 | 1,887.50 |
| 2002-07-11 | 3,150,000 | 3,150,000 | 2,970,000 | 3,050,000 | 120 | 1,906.25 |
| 2002-07-10 | 3,180,000 | 3,210,000 | 3,120,000 | 3,150,000 | 43 | 1,968.75 |
| 2002-07-09 | 3,300,000 | 3,320,000 | 3,200,000 | 3,210,000 | 179 | 2,006.25 |
| 2002-07-08 | 3,420,000 | 3,450,000 | 3,320,000 | 3,320,000 | 104 | 2,075 |
| 2002-07-05 | 3,350,000 | 3,500,000 | 3,280,000 | 3,390,000 | 241 | 2,118.75 |
| 2002-07-04 | 3,100,000 | 3,360,000 | 3,080,000 | 3,330,000 | 313 | 2,081.25 |
| 2002-07-03 | 3,020,000 | 3,070,000 | 3,000,000 | 3,020,000 | 29 | 1,887.50 |
| 2002-07-02 | 3,000,000 | 3,080,000 | 3,000,000 | 3,050,000 | 17 | 1,906.25 |
| 2002-07-01 | 2,940,000 | 3,080,000 | 2,940,000 | 3,050,000 | 52 | 1,906.25 |
| 2002-06-28 | 2,910,000 | 2,980,000 | 2,880,000 | 2,910,000 | 35 | 1,818.75 |
| 2002-06-27 | 2,950,000 | 2,950,000 | 2,900,000 | 2,950,000 | 28 | 1,843.75 |
| 2002-06-26 | 2,950,000 | 3,040,000 | 2,900,000 | 2,920,000 | 36 | 1,825 |
| 2002-06-25 | 3,050,000 | 3,070,000 | 2,950,000 | 3,030,000 | 45 | 1,893.75 |
| 2002-06-24 | 2,900,000 | 3,110,000 | 2,900,000 | 3,080,000 | 51 | 1,925 |
| 2002-06-21 | 3,060,000 | 3,150,000 | 3,050,000 | 3,060,000 | 50 | 1,912.50 |
| 2002-06-20 | 3,180,000 | 3,180,000 | 3,050,000 | 3,150,000 | 31 | 1,968.75 |
| 2002-06-19 | 3,180,000 | 3,220,000 | 3,050,000 | 3,170,000 | 101 | 1,981.25 |
| 2002-06-18 | 3,100,000 | 3,200,000 | 3,030,000 | 3,180,000 | 137 | 1,987.50 |
| 2002-06-17 | 3,200,000 | 3,200,000 | 2,920,000 | 2,920,000 | 123 | 1,825 |
| 2002-06-14 | 3,350,000 | 3,400,000 | 3,130,000 | 3,250,000 | 135 | 2,031.25 |
| 2002-06-13 | 3,350,000 | 3,500,000 | 3,350,000 | 3,400,000 | 108 | 2,125 |
| 2002-06-12 | 3,570,000 | 3,620,000 | 3,300,000 | 3,350,000 | 260 | 2,093.75 |
| 2002-06-11 | 3,810,000 | 3,810,000 | 3,600,000 | 3,640,000 | 106 | 2,275 |
| 2002-06-10 | 3,800,000 | 3,850,000 | 3,770,000 | 3,850,000 | 39 | 2,406.25 |
| 2002-06-07 | 3,820,000 | 3,900,000 | 3,770,000 | 3,830,000 | 79 | 2,393.75 |
| 2002-06-06 | 3,870,000 | 3,930,000 | 3,800,000 | 3,840,000 | 70 | 2,400 |
| 2002-06-05 | 3,980,000 | 3,980,000 | 3,790,000 | 3,830,000 | 314 | 2,393.75 |
| 2002-06-04 | 3,850,000 | 4,010,000 | 3,850,000 | 3,970,000 | 285 | 2,481.25 |
| 2002-06-03 | 3,820,000 | 3,900,000 | 3,800,000 | 3,850,000 | 77 | 2,406.25 |
| 2002-05-31 | 3,990,000 | 4,000,000 | 3,820,000 | 3,830,000 | 176 | 2,393.75 |
| 2002-05-30 | 3,860,000 | 4,010,000 | 3,830,000 | 3,990,000 | 305 | 2,493.75 |
| 2002-05-29 | 3,980,000 | 4,020,000 | 3,870,000 | 3,890,000 | 158 | 2,431.25 |
| 2002-05-28 | 3,690,000 | 4,000,000 | 3,680,000 | 3,990,000 | 222 | 2,493.75 |
| 2002-05-27 | 3,850,000 | 3,900,000 | 3,650,000 | 3,690,000 | 244 | 2,306.25 |
| 2002-05-24 | 4,000,000 | 4,000,000 | 3,860,000 | 3,890,000 | 176 | 2,431.25 |
| 2002-05-23 | 3,950,000 | 4,060,000 | 3,750,000 | 4,000,000 | 506 | 2,500 |
| 2002-05-22 | 3,770,000 | 4,030,000 | 3,750,000 | 4,010,000 | 420 | 2,506.25 |
| 2002-05-21 | 3,930,000 | 3,960,000 | 3,700,000 | 3,750,000 | 596 | 2,343.75 |
| 2002-05-20 | 3,550,000 | 3,940,000 | 3,400,000 | 3,910,000 | 652 | 2,443.75 |
| 2002-05-17 | 3,560,000 | 3,650,000 | 3,560,000 | 3,590,000 | 143 | 2,243.75 |
| 2002-05-16 | 3,530,000 | 3,670,000 | 3,500,000 | 3,530,000 | 156 | 2,206.25 |
| 2002-05-15 | 3,400,000 | 3,610,000 | 3,320,000 | 3,560,000 | 164 | 2,225 |
| 2002-05-14 | 3,500,000 | 3,570,000 | 3,300,000 | 3,400,000 | 168 | 2,125 |
| 2002-05-13 | 3,700,000 | 3,720,000 | 3,510,000 | 3,550,000 | 172 | 2,218.75 |
| 2002-05-10 | 3,580,000 | 3,740,000 | 3,530,000 | 3,710,000 | 333 | 2,318.75 |
| 2002-05-09 | 3,340,000 | 3,590,000 | 3,270,000 | 3,550,000 | 224 | 2,218.75 |
| 2002-05-08 | 3,300,000 | 3,390,000 | 3,250,000 | 3,310,000 | 106 | 2,068.75 |
| 2002-05-07 | 3,320,000 | 3,440,000 | 3,250,000 | 3,300,000 | 184 | 2,062.50 |
| 2002-05-02 | 3,190,000 | 3,400,000 | 3,120,000 | 3,360,000 | 457 | 2,100 |
| 2002-05-01 | 3,000,000 | 3,150,000 | 2,930,000 | 3,150,000 | 383 | 1,968.75 |
| 2002-04-30 | 2,950,000 | 3,000,000 | 2,920,000 | 2,980,000 | 75 | 1,862.50 |
| 2002-04-26 | 2,780,000 | 2,960,000 | 2,780,000 | 2,950,000 | 117 | 1,843.75 |
| 2002-04-25 | 2,750,000 | 2,810,000 | 2,730,000 | 2,750,000 | 31 | 1,718.75 |
| 2002-04-24 | 2,940,000 | 2,940,000 | 2,720,000 | 2,790,000 | 45 | 1,743.75 |
| 2002-04-23 | 2,890,000 | 2,970,000 | 2,890,000 | 2,920,000 | 134 | 1,825 |
| 2002-04-22 | 2,870,000 | 2,920,000 | 2,840,000 | 2,900,000 | 186 | 1,812.50 |
| 2002-04-19 | 2,810,000 | 2,830,000 | 2,730,000 | 2,800,000 | 53 | 1,750 |
| 2002-04-18 | 2,780,000 | 2,850,000 | 2,760,000 | 2,800,000 | 61 | 1,750 |
| 2002-04-17 | 2,830,000 | 2,900,000 | 2,780,000 | 2,780,000 | 143 | 1,737.50 |
| 2002-04-16 | 2,600,000 | 2,840,000 | 2,600,000 | 2,800,000 | 109 | 1,750 |
| 2002-04-15 | 2,600,000 | 2,600,000 | 2,540,000 | 2,570,000 | 29 | 1,606.25 |
| 2002-04-12 | 2,680,000 | 2,690,000 | 2,570,000 | 2,590,000 | 71 | 1,618.75 |
| 2002-04-11 | 2,780,000 | 2,780,000 | 2,690,000 | 2,690,000 | 44 | 1,681.25 |
| 2002-04-10 | 2,810,000 | 2,840,000 | 2,770,000 | 2,770,000 | 50 | 1,731.25 |
| 2002-04-09 | 2,870,000 | 2,890,000 | 2,800,000 | 2,830,000 | 140 | 1,768.75 |
| 2002-04-08 | 2,790,000 | 2,870,000 | 2,760,000 | 2,850,000 | 249 | 1,781.25 |
| 2002-04-05 | 2,620,000 | 2,800,000 | 2,620,000 | 2,800,000 | 356 | 1,750 |
| 2002-04-04 | 2,600,000 | 2,670,000 | 2,560,000 | 2,600,000 | 239 | 1,625 |
| 2002-04-03 | 2,670,000 | 2,770,000 | 2,640,000 | 2,640,000 | 357 | 1,650 |
| 2002-04-02 | 2,600,000 | 2,700,000 | 2,520,000 | 2,690,000 | 318 | 1,681.25 |
| 2002-04-01 | 2,390,000 | 2,600,000 | 2,370,000 | 2,570,000 | 495 | 1,606.25 |
| 2002-03-29 | 2,200,000 | 2,520,000 | 2,200,000 | 2,460,000 | 343 | 1,537.50 |
| 2002-03-28 | 2,200,000 | 2,300,000 | 2,180,000 | 2,190,000 | 112 | 1,368.75 |
| 2002-03-27 | 2,160,000 | 2,300,000 | 2,110,000 | 2,180,000 | 248 | 1,362.50 |
| 2002-03-26 | 2,000,000 | 2,300,000 | 1,950,000 | 2,210,000 | 215 | 1,381.25 |
| 2002-03-25 | 3,450,080 | 3,700,000 | 3,400,000 | 3,700,000 | 29 | 1,156.25 |
| 2002-03-22 | 3,550,080 | 3,550,080 | 3,450,080 | 3,500,000 | 12 | 1,093.75 |
| 2002-03-20 | 3,600,000 | 3,640,000 | 3,500,000 | 3,550,080 | 21 | 1,109.40 |
| 2002-03-19 | 3,500,000 | 3,650,080 | 3,500,000 | 3,560,000 | 7 | 1,112.50 |
| 2002-03-18 | 3,600,000 | 3,700,000 | 3,450,080 | 3,500,000 | 26 | 1,093.75 |
| 2002-03-15 | 3,700,000 | 3,950,080 | 3,650,080 | 3,650,080 | 15 | 1,140.65 |
| 2002-03-14 | 3,600,000 | 3,750,080 | 3,600,000 | 3,750,080 | 15 | 1,171.90 |
| 2002-03-13 | 3,650,080 | 3,650,080 | 3,600,000 | 3,600,000 | 10 | 1,125 |
| 2002-03-12 | 3,650,080 | 3,750,080 | 3,580,000 | 3,700,000 | 14 | 1,156.25 |
| 2002-03-11 | 3,770,080 | 3,770,080 | 3,650,080 | 3,650,080 | 17 | 1,140.65 |
| 2002-03-08 | 3,740,000 | 3,750,080 | 3,550,080 | 3,700,000 | 28 | 1,156.25 |
| 2002-03-07 | 3,550,080 | 3,750,080 | 3,450,080 | 3,650,080 | 22 | 1,140.65 |
| 2002-03-06 | 3,800,000 | 3,800,000 | 3,500,000 | 3,550,080 | 96 | 1,109.40 |
| 2002-03-05 | 3,800,000 | 3,850,080 | 3,800,000 | 3,850,080 | 6 | 1,203.15 |
| 2002-03-04 | 3,950,080 | 3,950,080 | 3,900,000 | 3,900,000 | 9 | 1,218.75 |
| 2002-03-01 | 3,700,000 | 3,900,000 | 3,700,000 | 3,900,000 | 12 | 1,218.75 |
| 2002-02-28 | 3,850,080 | 4,050,080 | 3,750,080 | 3,750,080 | 8 | 1,171.90 |
| 2002-02-27 | 3,900,000 | 4,100,000 | 3,850,080 | 4,050,080 | 51 | 1,265.65 |
| 2002-02-26 | 3,740,000 | 3,950,080 | 3,740,000 | 3,850,080 | 5 | 1,203.15 |
| 2002-02-25 | 3,800,000 | 3,850,080 | 3,700,000 | 3,700,000 | 16 | 1,156.25 |
| 2002-02-22 | 4,000,000 | 4,000,000 | 3,800,000 | 3,800,000 | 7 | 1,187.50 |
| 2002-02-21 | 4,000,000 | 4,150,080 | 3,950,080 | 3,950,080 | 30 | 1,234.40 |
| 2002-02-20 | 3,700,000 | 4,000,000 | 3,500,000 | 3,900,000 | 37 | 1,218.75 |
| 2002-02-19 | 3,800,000 | 3,900,000 | 3,700,000 | 3,750,080 | 23 | 1,171.90 |
| 2002-02-18 | 3,850,080 | 3,950,080 | 3,800,000 | 3,900,000 | 8 | 1,218.75 |
| 2002-02-15 | 3,750,080 | 4,100,000 | 3,750,080 | 4,000,000 | 33 | 1,250 |
| 2002-02-14 | 4,150,080 | 4,150,080 | 3,710,080 | 3,710,080 | 80 | 1,159.40 |
| 2002-02-13 | 4,110,080 | 4,120,000 | 3,800,000 | 3,950,080 | 46 | 1,234.40 |
| 2002-02-12 | 4,300,000 | 4,300,000 | 3,900,000 | 4,100,000 | 34 | 1,281.25 |
| 2002-02-08 | 4,400,000 | 4,550,080 | 4,300,000 | 4,350,080 | 41 | 1,359.40 |
| 2002-02-07 | 4,390,080 | 4,550,080 | 4,100,000 | 4,350,080 | 68 | 1,359.40 |
| 2002-02-06 | 4,100,000 | 4,400,000 | 4,000,000 | 4,400,000 | 128 | 1,375 |
| 2002-02-05 | 3,900,000 | 4,100,000 | 3,850,080 | 4,000,000 | 50 | 1,250 |
| 2002-02-04 | 4,340,000 | 4,400,000 | 3,950,080 | 4,050,080 | 160 | 1,265.65 |
| 2002-02-01 | 3,800,000 | 4,390,080 | 3,800,000 | 4,300,000 | 236 | 1,343.75 |
| 2002-01-31 | 3,740,000 | 3,900,000 | 3,550,080 | 3,800,000 | 118 | 1,187.50 |
| 2002-01-30 | 3,500,000 | 3,650,080 | 3,400,000 | 3,600,000 | 32 | 1,125 |
| 2002-01-29 | 3,500,000 | 3,700,000 | 3,500,000 | 3,650,080 | 43 | 1,140.65 |
| 2002-01-28 | 3,300,000 | 3,500,000 | 3,250,080 | 3,450,080 | 20 | 1,078.15 |
| 2002-01-25 | 3,450,080 | 3,450,080 | 3,250,080 | 3,300,000 | 53 | 1,031.25 |
| 2002-01-24 | 3,600,000 | 3,800,000 | 3,400,000 | 3,400,000 | 54 | 1,062.50 |
| 2002-01-23 | 3,250,080 | 3,550,080 | 3,250,080 | 3,550,080 | 67 | 1,109.40 |
| 2002-01-22 | 3,600,000 | 3,750,080 | 3,300,000 | 3,300,000 | 65 | 1,031.25 |
| 2002-01-21 | 3,940,000 | 3,940,000 | 3,700,000 | 3,700,000 | 34 | 1,156.25 |
| 2002-01-18 | 3,600,000 | 4,000,000 | 3,400,000 | 3,950,080 | 116 | 1,234.40 |
| 2002-01-17 | 3,990,080 | 3,990,080 | 3,600,000 | 3,700,000 | 88 | 1,156.25 |
| 2002-01-16 | 3,400,000 | 4,150,080 | 3,400,000 | 3,900,000 | 222 | 1,218.75 |
| 2002-01-15 | 3,280,000 | 3,400,000 | 3,150,080 | 3,350,080 | 87 | 1,046.90 |
| 2002-01-11 | 2,990,080 | 3,500,000 | 2,990,080 | 3,350,080 | 303 | 1,046.90 |
| 2002-01-10 | 2,890,080 | 3,100,000 | 2,850,080 | 2,950,080 | 279 | 921.90 |
| 2002-01-09 | 2,370,080 | 2,880,000 | 2,370,080 | 2,880,000 | 357 | 900 |
| 2002-01-08 | 2,210,080 | 2,390,080 | 2,150,080 | 2,350,080 | 59 | 734.40 |
| 2002-01-07 | 2,220,000 | 2,230,080 | 2,100,000 | 2,220,000 | 59 | 693.75 |
| 2002-01-04 | 2,280,000 | 2,350,080 | 2,250,080 | 2,280,000 | 12 | 712.50 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
