8890 (株)レーサム 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 | 80,000 | 80,800 | 78,800 | 80,000 | 109 | 800 |
| 2002-12-27 | 80,500 | 81,000 | 78,400 | 79,200 | 237 | 792 |
| 2002-12-26 | 77,600 | 82,000 | 77,300 | 80,100 | 170 | 801 |
| 2002-12-25 | 76,500 | 77,400 | 75,500 | 76,600 | 140 | 766 |
| 2002-12-24 | 77,000 | 77,000 | 75,000 | 75,300 | 576 | 753 |
| 2002-12-20 | 78,100 | 79,500 | 77,000 | 77,400 | 130 | 774 |
| 2002-12-19 | 76,000 | 78,900 | 76,000 | 77,200 | 338 | 772 |
| 2002-12-18 | 79,000 | 79,000 | 75,600 | 78,900 | 408 | 789 |
| 2002-12-17 | 80,000 | 80,500 | 78,100 | 80,000 | 601 | 800 |
| 2002-12-16 | 81,500 | 81,500 | 79,500 | 79,500 | 209 | 795 |
| 2002-12-13 | 82,000 | 83,000 | 80,000 | 80,500 | 267 | 805 |
| 2002-12-12 | 82,500 | 84,000 | 81,000 | 83,000 | 201 | 830 |
| 2002-12-11 | 81,600 | 83,900 | 80,100 | 80,500 | 450 | 805 |
| 2002-12-10 | 80,000 | 82,000 | 78,000 | 80,900 | 1,083 | 809 |
| 2002-12-09 | 85,500 | 86,000 | 82,000 | 85,000 | 298 | 850 |
| 2002-12-06 | 87,000 | 88,900 | 84,000 | 85,500 | 174 | 855 |
| 2002-12-05 | 90,000 | 90,000 | 87,000 | 89,000 | 122 | 890 |
| 2002-12-04 | 94,500 | 95,000 | 88,000 | 90,000 | 264 | 900 |
| 2002-12-03 | 98,000 | 98,000 | 93,000 | 94,500 | 427 | 945 |
| 2002-12-02 | 95,000 | 99,000 | 95,000 | 98,000 | 337 | 980 |
| 2002-11-29 | 96,000 | 99,500 | 92,000 | 96,000 | 547 | 960 |
| 2002-11-28 | 98,600 | 105,000 | 96,500 | 96,500 | 1,063 | 965 |
| 2002-11-27 | 95,000 | 99,900 | 93,000 | 96,600 | 1,216 | 966 |
| 2002-11-26 | 82,000 | 90,000 | 81,000 | 90,000 | 1,224 | 900 |
| 2002-11-25 | 82,000 | 82,000 | 79,500 | 80,000 | 471 | 800 |
| 2002-11-22 | 80,000 | 84,000 | 79,000 | 83,000 | 675 | 830 |
| 2002-11-21 | 80,000 | 82,000 | 78,000 | 78,500 | 576 | 785 |
| 2002-11-20 | 76,000 | 82,000 | 75,500 | 79,600 | 1,283 | 796 |
| 2002-11-19 | 87,000 | 87,000 | 78,500 | 78,600 | 754 | 786 |
| 2002-11-18 | 97,000 | 97,000 | 87,500 | 88,500 | 222 | 885 |
| 2002-11-15 | 97,800 | 98,000 | 96,500 | 97,000 | 256 | 970 |
| 2002-11-14 | 99,300 | 101,000 | 97,500 | 97,800 | 686 | 978 |
| 2002-11-13 | 96,000 | 99,000 | 95,300 | 99,000 | 590 | 990 |
| 2002-11-12 | 96,400 | 96,900 | 93,500 | 95,600 | 724 | 956 |
| 2002-11-11 | 100,000 | 100,000 | 97,000 | 98,400 | 554 | 984 |
| 2002-11-08 | 100,000 | 102,000 | 99,000 | 100,000 | 444 | 1,000 |
| 2002-11-07 | 105,000 | 105,000 | 98,000 | 100,000 | 1,135 | 1,000 |
| 2002-11-06 | 105,000 | 108,000 | 105,000 | 107,000 | 590 | 1,070 |
| 2002-11-05 | 105,000 | 109,000 | 105,000 | 107,000 | 802 | 1,070 |
| 2002-11-01 | 103,000 | 106,000 | 100,000 | 105,000 | 771 | 1,050 |
| 2002-10-31 | 107,000 | 107,000 | 100,000 | 103,000 | 868 | 1,030 |
| 2002-10-30 | 108,000 | 110,000 | 106,000 | 108,000 | 719 | 1,080 |
| 2002-10-29 | 105,000 | 110,000 | 103,000 | 110,000 | 1,193 | 1,100 |
| 2002-10-28 | 105,000 | 105,000 | 103,000 | 105,000 | 638 | 1,050 |
| 2002-10-25 | 103,000 | 106,000 | 103,000 | 104,000 | 827 | 1,040 |
| 2002-10-24 | 106,000 | 106,000 | 103,000 | 106,000 | 1,080 | 1,060 |
| 2002-10-23 | 110,000 | 113,000 | 104,000 | 107,000 | 1,686 | 1,070 |
| 2002-10-22 | 110,000 | 115,000 | 107,000 | 110,000 | 5,358 | 1,100 |
| 2002-10-21 | 107,000 | 115,000 | 103,000 | 105,000 | 3,394 | 1,050 |
| 2002-10-18 | 106,000 | 112,000 | 103,000 | 108,000 | 3,117 | 1,080 |
| 2002-10-17 | 91,000 | 102,000 | 90,100 | 102,000 | 2,765 | 1,020 |
| 2002-10-16 | 95,000 | 95,900 | 88,500 | 92,000 | 584 | 920 |
| 2002-10-15 | 89,600 | 95,400 | 88,000 | 95,400 | 745 | 954 |
| 2002-10-11 | 86,600 | 93,000 | 85,600 | 85,600 | 619 | 856 |
| 2002-10-10 | 90,000 | 90,000 | 83,500 | 83,600 | 859 | 836 |
| 2002-10-09 | 95,000 | 107,000 | 89,300 | 93,500 | 1,781 | 935 |
| 2002-10-08 | 107,000 | 108,000 | 96,000 | 97,000 | 2,637 | 970 |
| 2002-10-07 | 90,900 | 97,900 | 90,100 | 97,900 | 2,322 | 979 |
| 2002-10-04 | 81,000 | 87,900 | 80,900 | 87,900 | 1,694 | 879 |
| 2002-10-03 | 75,000 | 79,000 | 75,000 | 77,900 | 209 | 779 |
| 2002-10-02 | 77,100 | 80,800 | 75,000 | 75,100 | 204 | 751 |
| 2002-10-01 | 79,600 | 79,600 | 74,600 | 77,000 | 172 | 770 |
| 2002-09-30 | 82,500 | 82,500 | 77,000 | 79,900 | 164 | 799 |
| 2002-09-27 | 79,000 | 82,500 | 79,000 | 81,500 | 272 | 815 |
| 2002-09-26 | 77,000 | 79,000 | 77,000 | 79,000 | 211 | 790 |
| 2002-09-25 | 76,000 | 77,000 | 74,000 | 77,000 | 235 | 770 |
| 2002-09-24 | 78,700 | 78,700 | 74,900 | 75,000 | 377 | 750 |
| 2002-09-20 | 79,100 | 79,900 | 78,000 | 79,500 | 172 | 795 |
| 2002-09-19 | 80,200 | 80,200 | 78,400 | 79,400 | 275 | 794 |
| 2002-09-18 | 80,000 | 80,100 | 79,000 | 80,100 | 316 | 801 |
| 2002-09-17 | 81,500 | 81,500 | 79,000 | 80,100 | 725 | 801 |
| 2002-09-13 | 83,000 | 83,000 | 80,200 | 81,500 | 354 | 815 |
| 2002-09-12 | 80,300 | 87,900 | 78,000 | 85,000 | 1,585 | 850 |
| 2002-09-11 | 79,100 | 79,100 | 77,000 | 78,300 | 246 | 783 |
| 2002-09-10 | 75,000 | 85,100 | 75,000 | 81,500 | 486 | 815 |
| 2002-09-09 | 76,000 | 76,000 | 75,000 | 75,100 | 201 | 751 |
| 2002-09-06 | 77,500 | 77,500 | 74,500 | 75,000 | 246 | 750 |
| 2002-09-05 | 77,900 | 78,000 | 77,100 | 77,700 | 114 | 777 |
| 2002-09-04 | 77,000 | 78,000 | 75,000 | 77,800 | 262 | 778 |
| 2002-09-03 | 81,600 | 81,600 | 78,000 | 79,000 | 176 | 790 |
| 2002-09-02 | 86,000 | 86,000 | 81,500 | 81,600 | 96 | 816 |
| 2002-08-30 | 81,500 | 87,000 | 81,300 | 86,000 | 180 | 860 |
| 2002-08-29 | 84,100 | 84,100 | 80,800 | 81,100 | 138 | 811 |
| 2002-08-28 | 84,900 | 84,900 | 84,000 | 84,000 | 138 | 840 |
| 2002-08-27 | 85,100 | 85,500 | 85,000 | 85,000 | 118 | 850 |
| 2002-08-26 | 86,000 | 86,000 | 84,700 | 85,000 | 269 | 850 |
| 2002-08-23 | 85,600 | 86,500 | 85,000 | 86,000 | 257 | 860 |
| 2002-08-22 | 85,500 | 86,000 | 85,000 | 85,000 | 222 | 850 |
| 2002-08-21 | 88,000 | 88,000 | 85,000 | 86,500 | 246 | 865 |
| 2002-08-20 | 91,300 | 93,500 | 89,000 | 89,000 | 527 | 890 |
| 2002-08-19 | 88,000 | 92,500 | 88,000 | 90,300 | 852 | 903 |
| 2002-08-16 | 78,000 | 85,000 | 78,000 | 84,000 | 690 | 840 |
| 2002-08-15 | 80,900 | 81,000 | 77,000 | 77,000 | 409 | 770 |
| 2002-08-14 | 85,100 | 85,100 | 78,200 | 81,000 | 584 | 810 |
| 2002-08-13 | 89,900 | 89,900 | 84,500 | 85,100 | 474 | 851 |
| 2002-08-12 | 96,000 | 96,000 | 91,000 | 91,100 | 224 | 911 |
| 2002-08-09 | 99,000 | 99,000 | 96,500 | 97,000 | 157 | 970 |
| 2002-08-08 | 102,000 | 102,000 | 97,000 | 99,000 | 183 | 990 |
| 2002-08-07 | 101,000 | 103,000 | 100,000 | 102,000 | 185 | 1,020 |
| 2002-08-06 | 104,000 | 104,000 | 98,000 | 100,000 | 503 | 1,000 |
| 2002-08-05 | 107,000 | 107,000 | 104,000 | 104,000 | 131 | 1,040 |
| 2002-08-02 | 109,000 | 109,000 | 107,000 | 108,000 | 123 | 1,080 |
| 2002-08-01 | 111,000 | 112,000 | 108,000 | 110,000 | 323 | 1,100 |
| 2002-07-31 | 109,000 | 111,000 | 108,000 | 109,000 | 88 | 1,090 |
| 2002-07-30 | 112,000 | 112,000 | 108,000 | 108,000 | 94 | 1,080 |
| 2002-07-29 | 110,000 | 110,000 | 107,000 | 107,000 | 164 | 1,070 |
| 2002-07-26 | 114,000 | 114,000 | 108,000 | 108,000 | 319 | 1,080 |
| 2002-07-25 | 116,000 | 118,000 | 112,000 | 112,000 | 411 | 1,120 |
| 2002-07-24 | 112,000 | 115,000 | 111,000 | 112,000 | 245 | 1,120 |
| 2002-07-23 | 111,000 | 114,000 | 110,000 | 112,000 | 258 | 1,120 |
| 2002-07-22 | 113,000 | 116,000 | 110,000 | 114,000 | 225 | 1,140 |
| 2002-07-19 | 123,000 | 123,000 | 112,000 | 113,000 | 889 | 1,130 |
| 2002-07-18 | 115,000 | 125,000 | 113,000 | 120,000 | 197 | 1,200 |
| 2002-07-17 | 119,000 | 119,000 | 112,000 | 112,000 | 153 | 1,120 |
| 2002-07-16 | 123,000 | 123,000 | 119,000 | 119,000 | 155 | 1,190 |
| 2002-07-15 | 123,000 | 123,000 | 120,000 | 122,000 | 87 | 1,220 |
| 2002-07-12 | 124,000 | 125,000 | 121,000 | 123,000 | 151 | 1,230 |
| 2002-07-11 | 128,000 | 128,000 | 122,000 | 124,000 | 107 | 1,240 |
| 2002-07-10 | 123,000 | 128,000 | 122,000 | 126,000 | 335 | 1,260 |
| 2002-07-09 | 121,000 | 127,000 | 121,000 | 122,000 | 165 | 1,220 |
| 2002-07-08 | 128,000 | 132,000 | 118,000 | 121,000 | 510 | 1,210 |
| 2002-07-05 | 134,000 | 137,000 | 128,000 | 128,000 | 445 | 1,280 |
| 2002-07-04 | 130,000 | 143,000 | 126,000 | 132,000 | 1,439 | 1,320 |
| 2002-07-03 | 113,000 | 127,000 | 110,000 | 124,000 | 596 | 1,240 |
| 2002-07-02 | 110,000 | 115,000 | 109,000 | 115,000 | 318 | 1,150 |
| 2002-07-01 | 110,000 | 112,000 | 110,000 | 110,000 | 201 | 1,100 |
| 2002-06-28 | 108,000 | 114,000 | 108,000 | 110,000 | 542 | 1,100 |
| 2002-06-27 | 113,000 | 113,000 | 107,000 | 108,000 | 344 | 1,080 |
| 2002-06-26 | 116,000 | 116,000 | 111,000 | 113,000 | 266 | 1,130 |
| 2002-06-25 | 117,000 | 117,000 | 115,000 | 115,000 | 181 | 1,150 |
| 2002-06-24 | 117,000 | 117,000 | 112,000 | 117,000 | 181 | 1,170 |
| 2002-06-21 | 115,000 | 119,000 | 114,000 | 119,000 | 209 | 1,190 |
| 2002-06-20 | 113,000 | 117,000 | 111,000 | 115,000 | 335 | 1,150 |
| 2002-06-19 | 128,000 | 128,000 | 110,000 | 121,000 | 724 | 1,210 |
| 2002-06-18 | 132,000 | 133,000 | 127,000 | 128,000 | 268 | 1,280 |
| 2002-06-17 | 135,000 | 135,000 | 129,000 | 130,000 | 151 | 1,300 |
| 2002-06-14 | 138,000 | 138,000 | 131,000 | 131,000 | 274 | 1,310 |
| 2002-06-13 | 140,000 | 143,000 | 138,000 | 139,000 | 309 | 1,390 |
| 2002-06-12 | 144,000 | 145,000 | 140,000 | 140,000 | 355 | 1,400 |
| 2002-06-11 | 145,000 | 146,000 | 144,000 | 145,000 | 208 | 1,450 |
| 2002-06-10 | 146,000 | 148,000 | 145,000 | 145,000 | 113 | 1,450 |
| 2002-06-07 | 145,000 | 147,000 | 143,000 | 145,000 | 263 | 1,450 |
| 2002-06-06 | 145,000 | 149,000 | 143,000 | 149,000 | 256 | 1,490 |
| 2002-06-05 | 145,000 | 146,000 | 143,000 | 145,000 | 189 | 1,450 |
| 2002-06-04 | 149,000 | 149,000 | 143,000 | 144,000 | 687 | 1,440 |
| 2002-06-03 | 146,000 | 150,000 | 146,000 | 150,000 | 612 | 1,500 |
| 2002-05-31 | 147,000 | 148,000 | 143,000 | 146,000 | 353 | 1,460 |
| 2002-05-30 | 145,000 | 147,000 | 142,000 | 146,000 | 430 | 1,460 |
| 2002-05-29 | 146,000 | 149,000 | 141,000 | 143,000 | 462 | 1,430 |
| 2002-05-28 | 149,000 | 150,000 | 145,000 | 145,000 | 468 | 1,450 |
| 2002-05-27 | 143,000 | 150,000 | 140,000 | 148,000 | 538 | 1,480 |
| 2002-05-24 | 146,000 | 146,000 | 141,000 | 143,000 | 358 | 1,430 |
| 2002-05-23 | 152,000 | 153,000 | 141,000 | 145,000 | 869 | 1,450 |
| 2002-05-22 | 155,000 | 156,000 | 152,000 | 152,000 | 694 | 1,520 |
| 2002-05-21 | 157,000 | 157,000 | 152,000 | 153,000 | 667 | 1,530 |
| 2002-05-20 | 159,000 | 160,000 | 156,000 | 158,000 | 605 | 1,580 |
| 2002-05-17 | 156,000 | 160,000 | 156,000 | 156,000 | 785 | 1,560 |
| 2002-05-16 | 157,000 | 160,000 | 155,000 | 156,000 | 339 | 1,560 |
| 2002-05-15 | 156,000 | 160,000 | 154,000 | 158,000 | 293 | 1,580 |
| 2002-05-14 | 166,000 | 166,000 | 153,000 | 153,000 | 572 | 1,530 |
| 2002-05-13 | 169,000 | 169,000 | 160,000 | 162,000 | 567 | 1,620 |
| 2002-05-10 | 156,000 | 166,000 | 152,000 | 166,000 | 864 | 1,660 |
| 2002-05-09 | 160,000 | 160,000 | 156,000 | 156,000 | 359 | 1,560 |
| 2002-05-08 | 161,000 | 162,000 | 156,000 | 160,000 | 320 | 1,600 |
| 2002-05-07 | 164,000 | 164,000 | 159,000 | 160,000 | 366 | 1,600 |
| 2002-05-02 | 165,000 | 165,000 | 161,000 | 164,000 | 460 | 1,640 |
| 2002-05-01 | 169,000 | 169,000 | 160,000 | 166,000 | 751 | 1,660 |
| 2002-04-30 | 169,000 | 173,000 | 168,000 | 169,000 | 768 | 1,690 |
| 2002-04-26 | 168,000 | 170,000 | 167,000 | 169,000 | 502 | 1,690 |
| 2002-04-25 | 167,000 | 168,000 | 165,000 | 167,000 | 513 | 1,670 |
| 2002-04-24 | 165,000 | 166,000 | 161,000 | 165,000 | 697 | 1,650 |
| 2002-04-23 | 163,000 | 170,000 | 158,000 | 163,000 | 1,944 | 1,630 |
| 2002-04-22 | 170,000 | 170,000 | 164,000 | 165,000 | 1,131 | 1,650 |
| 2002-04-19 | 170,000 | 176,000 | 170,000 | 174,000 | 4,288 | 1,740 |
| 2002-04-18 | 175,000 | 180,000 | 172,000 | 179,000 | 136 | 1,790 |
| 2002-04-17 | 182,000 | 182,000 | 177,000 | 178,000 | 233 | 1,780 |
| 2002-04-16 | 188,000 | 191,000 | 184,000 | 184,000 | 82 | 1,840 |
| 2002-04-15 | 193,000 | 193,000 | 186,000 | 188,000 | 77 | 1,880 |
| 2002-04-12 | 203,000 | 206,000 | 189,000 | 194,000 | 239 | 1,940 |
| 2002-04-11 | 211,000 | 211,000 | 203,000 | 203,000 | 846 | 2,030 |
| 2002-04-10 | 188,000 | 195,000 | 188,000 | 191,000 | 58 | 1,910 |
| 2002-04-09 | 195,000 | 195,000 | 185,000 | 188,000 | 68 | 1,880 |
| 2002-04-08 | 195,000 | 199,000 | 193,000 | 197,000 | 69 | 1,970 |
| 2002-04-05 | 199,000 | 199,000 | 186,000 | 190,000 | 84 | 1,900 |
| 2002-04-04 | 211,000 | 214,000 | 200,000 | 200,000 | 231 | 2,000 |
| 2002-04-03 | 211,000 | 217,000 | 206,000 | 208,000 | 404 | 2,080 |
| 2002-04-02 | 186,000 | 205,000 | 186,000 | 205,000 | 586 | 2,050 |
| 2002-04-01 | 185,000 | 185,000 | 181,000 | 185,000 | 88 | 1,850 |
| 2002-03-29 | 187,000 | 187,000 | 182,000 | 183,000 | 51 | 1,830 |
| 2002-03-28 | 188,000 | 188,000 | 183,000 | 187,000 | 58 | 1,870 |
| 2002-03-27 | 186,000 | 188,000 | 181,000 | 188,000 | 54 | 1,880 |
| 2002-03-26 | 189,000 | 190,000 | 185,000 | 186,000 | 119 | 1,860 |
| 2002-03-25 | 187,000 | 190,000 | 186,000 | 187,000 | 94 | 1,870 |
| 2002-03-22 | 191,000 | 191,000 | 186,000 | 186,000 | 80 | 1,860 |
| 2002-03-20 | 188,000 | 190,000 | 183,000 | 190,000 | 106 | 1,900 |
| 2002-03-19 | 185,000 | 190,000 | 183,000 | 186,000 | 47 | 1,860 |
| 2002-03-18 | 187,000 | 187,000 | 180,000 | 180,000 | 71 | 1,800 |
| 2002-03-15 | 189,000 | 195,000 | 184,000 | 185,000 | 59 | 1,850 |
| 2002-03-14 | 188,000 | 188,000 | 182,000 | 185,000 | 69 | 1,850 |
| 2002-03-13 | 201,000 | 201,000 | 191,000 | 194,000 | 113 | 1,940 |
| 2002-03-12 | 207,000 | 207,000 | 200,000 | 200,000 | 132 | 2,000 |
| 2002-03-11 | 207,000 | 210,000 | 199,000 | 210,000 | 153 | 2,100 |
| 2002-03-08 | 206,000 | 210,000 | 201,000 | 207,000 | 221 | 2,070 |
| 2002-03-07 | 210,000 | 211,000 | 199,000 | 210,000 | 342 | 2,100 |
| 2002-03-06 | 198,000 | 216,000 | 193,000 | 203,000 | 497 | 2,030 |
| 2002-03-05 | 180,000 | 208,000 | 173,000 | 208,000 | 916 | 2,080 |
| 2002-03-04 | 198,000 | 202,000 | 188,000 | 188,000 | 612 | 1,880 |
| 2002-03-01 | 238,000 | 238,000 | 208,000 | 208,000 | 2,068 | 2,080 |
| 2002-02-28 | 228,000 | 228,000 | 228,000 | 228,000 | 146 | 2,280 |
| 2002-02-27 | 208,000 | 208,000 | 208,000 | 208,000 | 35 | 2,080 |
| 2002-02-25 | 188,000 | 188,000 | 188,000 | 188,000 | 7 | 1,880 |
| 2002-02-22 | 1,500,000 | 1,510,000 | 1,460,000 | 1,480,000 | 155 | 1,480 |
| 2002-02-21 | 1,490,000 | 1,530,000 | 1,450,000 | 1,520,000 | 85 | 1,520 |
| 2002-02-20 | 1,400,000 | 1,520,000 | 1,350,000 | 1,500,000 | 98 | 1,500 |
| 2002-02-19 | 1,500,000 | 1,500,000 | 1,400,000 | 1,400,000 | 85 | 1,400 |
| 2002-02-18 | 1,570,000 | 1,570,000 | 1,500,000 | 1,500,000 | 67 | 1,500 |
| 2002-02-15 | 1,570,000 | 1,580,000 | 1,550,000 | 1,570,000 | 57 | 1,570 |
| 2002-02-14 | 1,580,000 | 1,600,000 | 1,570,000 | 1,590,000 | 32 | 1,590 |
| 2002-02-13 | 1,660,000 | 1,660,000 | 1,560,000 | 1,590,000 | 37 | 1,590 |
| 2002-02-12 | 1,630,000 | 1,670,000 | 1,600,000 | 1,650,000 | 39 | 1,650 |
| 2002-02-08 | 1,620,000 | 1,620,000 | 1,590,000 | 1,590,000 | 49 | 1,590 |
| 2002-02-07 | 1,550,000 | 1,640,000 | 1,550,000 | 1,640,000 | 39 | 1,640 |
| 2002-02-06 | 1,640,000 | 1,660,000 | 1,560,000 | 1,580,000 | 66 | 1,580 |
| 2002-02-05 | 1,640,000 | 1,650,000 | 1,600,000 | 1,610,000 | 51 | 1,610 |
| 2002-02-04 | 1,720,000 | 1,720,000 | 1,650,000 | 1,660,000 | 47 | 1,660 |
| 2002-02-01 | 1,730,000 | 1,800,000 | 1,690,000 | 1,690,000 | 104 | 1,690 |
| 2002-01-31 | 1,700,000 | 1,770,000 | 1,690,000 | 1,760,000 | 119 | 1,760 |
| 2002-01-30 | 1,720,000 | 1,720,000 | 1,660,000 | 1,660,000 | 33 | 1,660 |
| 2002-01-29 | 1,700,000 | 1,740,000 | 1,650,000 | 1,700,000 | 48 | 1,700 |
| 2002-01-28 | 1,730,000 | 1,730,000 | 1,660,000 | 1,690,000 | 30 | 1,690 |
| 2002-01-25 | 1,720,000 | 1,730,000 | 1,640,000 | 1,730,000 | 59 | 1,730 |
| 2002-01-24 | 1,730,000 | 1,760,000 | 1,700,000 | 1,700,000 | 62 | 1,700 |
| 2002-01-23 | 1,620,000 | 1,740,000 | 1,540,000 | 1,730,000 | 148 | 1,730 |
| 2002-01-22 | 1,800,000 | 1,800,000 | 1,620,000 | 1,620,000 | 219 | 1,620 |
| 2002-01-21 | 1,890,000 | 1,890,000 | 1,800,000 | 1,820,000 | 98 | 1,820 |
| 2002-01-18 | 1,880,000 | 1,890,000 | 1,840,000 | 1,860,000 | 109 | 1,860 |
| 2002-01-17 | 1,870,000 | 1,870,000 | 1,820,000 | 1,860,000 | 147 | 1,860 |
| 2002-01-16 | 1,940,000 | 1,940,000 | 1,850,000 | 1,860,000 | 173 | 1,860 |
| 2002-01-15 | 1,960,000 | 2,000,000 | 1,900,000 | 1,910,000 | 326 | 1,910 |
| 2002-01-11 | 1,930,000 | 1,970,000 | 1,870,000 | 1,970,000 | 441 | 1,970 |
| 2002-01-10 | 1,950,000 | 1,970,000 | 1,850,000 | 1,890,000 | 466 | 1,890 |
| 2002-01-09 | 1,910,000 | 2,040,000 | 1,860,000 | 1,930,000 | 1,650 | 1,930 |
| 2002-01-08 | 1,710,000 | 1,850,000 | 1,700,000 | 1,850,000 | 1,420 | 1,850 |
| 2002-01-07 | 1,690,000 | 1,700,000 | 1,610,000 | 1,650,000 | 82 | 1,650 |
| 2002-01-04 | 1,710,000 | 1,710,000 | 1,650,000 | 1,670,000 | 50 | 1,670 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
