9405 朝日放送グループホールディングス(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 | 4,500 | 4,500 | 4,490 | 4,500 | 180 | 450 |
| 2002-12-27 | 4,520 | 4,520 | 4,410 | 4,500 | 80 | 450 |
| 2002-12-26 | 4,500 | 4,500 | 4,500 | 4,500 | 10 | 450 |
| 2002-12-25 | 4,200 | 4,700 | 4,200 | 4,350 | 1,110 | 435 |
| 2002-12-24 | 4,130 | 4,390 | 4,130 | 4,200 | 1,220 | 420 |
| 2002-12-20 | 4,300 | 4,380 | 4,300 | 4,370 | 2,120 | 437 |
| 2002-12-19 | 4,010 | 4,020 | 4,010 | 4,010 | 380 | 401 |
| 2002-12-18 | 4,450 | 4,450 | 4,300 | 4,300 | 820 | 430 |
| 2002-12-17 | 4,600 | 4,600 | 4,300 | 4,300 | 780 | 430 |
| 2002-12-16 | 4,300 | 4,350 | 4,300 | 4,300 | 150 | 430 |
| 2002-12-13 | 4,290 | 4,400 | 4,200 | 4,400 | 2,530 | 440 |
| 2002-12-12 | 4,050 | 4,200 | 4,050 | 4,200 | 1,220 | 420 |
| 2002-12-11 | 4,200 | 4,200 | 4,000 | 4,000 | 520 | 400 |
| 2002-12-10 | 4,200 | 4,200 | 4,150 | 4,200 | 730 | 420 |
| 2002-12-09 | 4,280 | 4,280 | 4,200 | 4,200 | 1,110 | 420 |
| 2002-12-06 | 3,900 | 4,300 | 3,900 | 4,280 | 530 | 428 |
| 2002-12-05 | 4,350 | 4,350 | 4,270 | 4,290 | 410 | 429 |
| 2002-12-04 | 4,340 | 4,350 | 4,300 | 4,300 | 1,120 | 430 |
| 2002-12-03 | 4,300 | 4,400 | 4,300 | 4,340 | 2,100 | 434 |
| 2002-12-02 | 4,350 | 4,360 | 4,350 | 4,350 | 670 | 435 |
| 2002-11-29 | 4,400 | 4,400 | 4,350 | 4,350 | 930 | 435 |
| 2002-11-28 | 4,430 | 4,430 | 4,400 | 4,400 | 920 | 440 |
| 2002-11-27 | 4,440 | 4,440 | 4,440 | 4,440 | 50 | 444 |
| 2002-11-26 | 4,500 | 4,500 | 4,400 | 4,440 | 2,970 | 444 |
| 2002-11-25 | 4,400 | 4,550 | 4,400 | 4,450 | 2,650 | 445 |
| 2002-11-22 | 4,400 | 4,400 | 4,390 | 4,400 | 650 | 440 |
| 2002-11-21 | 4,300 | 4,450 | 4,300 | 4,450 | 690 | 445 |
| 2002-11-20 | 4,500 | 4,500 | 4,440 | 4,450 | 1,940 | 445 |
| 2002-11-19 | 4,500 | 4,500 | 4,450 | 4,500 | 1,070 | 450 |
| 2002-11-18 | 4,500 | 4,510 | 4,500 | 4,500 | 1,880 | 450 |
| 2002-11-15 | 4,300 | 4,350 | 4,300 | 4,350 | 200 | 435 |
| 2002-11-14 | 4,690 | 4,690 | 4,600 | 4,600 | 680 | 460 |
| 2002-11-13 | 4,790 | 4,790 | 4,500 | 4,700 | 480 | 470 |
| 2002-11-12 | 4,980 | 4,980 | 4,800 | 4,800 | 60 | 480 |
| 2002-11-11 | 4,980 | 4,980 | 4,980 | 4,980 | 20 | 498 |
| 2002-11-08 | 5,000 | 5,000 | 4,650 | 5,000 | 290 | 500 |
| 2002-11-07 | 4,980 | 5,000 | 4,980 | 5,000 | 130 | 500 |
| 2002-11-06 | 4,990 | 5,010 | 4,990 | 5,000 | 1,210 | 500 |
| 2002-11-05 | 5,000 | 5,000 | 4,990 | 4,990 | 60 | 499 |
| 2002-11-01 | 4,760 | 5,150 | 4,760 | 5,000 | 1,810 | 500 |
| 2002-10-31 | 4,640 | 4,650 | 4,630 | 4,650 | 420 | 465 |
| 2002-10-30 | 4,630 | 4,650 | 4,600 | 4,630 | 620 | 463 |
| 2002-10-29 | 4,600 | 4,650 | 4,600 | 4,630 | 640 | 463 |
| 2002-10-28 | 4,600 | 4,660 | 4,600 | 4,620 | 1,070 | 462 |
| 2002-10-25 | 4,800 | 4,800 | 4,650 | 4,660 | 2,250 | 466 |
| 2002-10-24 | 4,840 | 4,900 | 4,770 | 4,800 | 860 | 480 |
| 2002-10-23 | 5,080 | 5,080 | 4,810 | 4,850 | 940 | 485 |
| 2002-10-22 | 5,090 | 5,090 | 5,090 | 5,090 | 60 | 509 |
| 2002-10-21 | 5,250 | 5,250 | 5,140 | 5,140 | 1,030 | 514 |
| 2002-10-18 | 5,100 | 5,200 | 5,020 | 5,200 | 390 | 520 |
| 2002-10-17 | 5,100 | 5,100 | 5,100 | 5,100 | 20 | 510 |
| 2002-10-16 | 5,310 | 5,310 | 5,300 | 5,300 | 1,040 | 530 |
| 2002-10-15 | 4,810 | 4,810 | 4,800 | 4,810 | 300 | 481 |
| 2002-10-11 | 4,660 | 4,710 | 4,660 | 4,710 | 390 | 471 |
| 2002-10-10 | 4,650 | 4,670 | 4,650 | 4,650 | 480 | 465 |
| 2002-10-09 | 4,650 | 4,700 | 4,650 | 4,700 | 520 | 470 |
| 2002-10-08 | 4,750 | 4,810 | 4,700 | 4,800 | 860 | 480 |
| 2002-10-07 | 5,150 | 5,150 | 4,600 | 4,700 | 1,200 | 470 |
| 2002-10-04 | 5,200 | 5,300 | 5,200 | 5,200 | 200 | 520 |
| 2002-10-03 | 5,200 | 5,200 | 5,200 | 5,200 | 310 | 520 |
| 2002-10-02 | 5,310 | 5,350 | 5,300 | 5,300 | 870 | 530 |
| 2002-10-01 | 5,400 | 5,400 | 5,400 | 5,400 | 490 | 540 |
| 2002-09-30 | 5,400 | 5,400 | 5,400 | 5,400 | 10 | 540 |
| 2002-09-27 | 5,300 | 5,400 | 5,300 | 5,400 | 520 | 540 |
| 2002-09-26 | 5,560 | 5,560 | 5,470 | 5,470 | 30 | 547 |
| 2002-09-25 | 5,560 | 5,560 | 5,560 | 5,560 | 20 | 556 |
| 2002-09-24 | 5,600 | 5,600 | 5,500 | 5,600 | 50 | 560 |
| 2002-09-20 | 5,600 | 5,600 | 5,600 | 5,600 | 630 | 560 |
| 2002-09-19 | 5,800 | 5,950 | 5,800 | 5,950 | 2,350 | 595 |
| 2002-09-18 | 5,610 | 5,610 | 5,610 | 5,610 | 1,090 | 561 |
| 2002-09-17 | 5,600 | 5,600 | 5,600 | 5,600 | 10 | 560 |
| 2002-09-12 | 5,800 | 5,800 | 5,800 | 5,800 | 50 | 580 |
| 2002-09-11 | 5,800 | 5,800 | 5,800 | 5,800 | 20 | 580 |
| 2002-09-10 | 5,500 | 5,800 | 5,500 | 5,800 | 950 | 580 |
| 2002-09-09 | 5,570 | 5,600 | 5,500 | 5,500 | 140 | 550 |
| 2002-09-06 | 5,300 | 5,500 | 5,150 | 5,170 | 1,370 | 517 |
| 2002-09-05 | 5,610 | 5,610 | 5,600 | 5,600 | 20 | 560 |
| 2002-09-04 | 5,800 | 5,800 | 5,600 | 5,700 | 710 | 570 |
| 2002-09-03 | 5,800 | 5,800 | 5,800 | 5,800 | 20 | 580 |
| 2002-08-30 | 5,790 | 5,800 | 5,790 | 5,800 | 280 | 580 |
| 2002-08-29 | 5,810 | 5,810 | 5,800 | 5,800 | 20 | 580 |
| 2002-08-28 | 5,930 | 5,930 | 5,800 | 5,800 | 80 | 580 |
| 2002-08-27 | 6,000 | 6,000 | 5,810 | 5,950 | 50 | 595 |
| 2002-08-26 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 600 |
| 2002-08-23 | 5,950 | 6,040 | 5,700 | 6,000 | 560 | 600 |
| 2002-08-22 | 5,800 | 5,850 | 5,800 | 5,850 | 260 | 585 |
| 2002-08-21 | 5,900 | 5,900 | 5,900 | 5,900 | 40 | 590 |
| 2002-08-20 | 5,950 | 5,950 | 5,940 | 5,950 | 90 | 595 |
| 2002-08-16 | 6,000 | 6,000 | 5,800 | 5,800 | 40 | 580 |
| 2002-08-15 | 6,050 | 6,050 | 5,950 | 5,950 | 110 | 595 |
| 2002-08-14 | 6,000 | 6,000 | 5,950 | 5,950 | 50 | 595 |
| 2002-08-13 | 5,750 | 5,900 | 5,750 | 5,900 | 180 | 590 |
| 2002-08-12 | 6,090 | 6,090 | 5,850 | 5,950 | 520 | 595 |
| 2002-08-09 | 6,050 | 6,100 | 6,000 | 6,000 | 220 | 600 |
| 2002-08-08 | 6,000 | 6,000 | 5,950 | 6,000 | 370 | 600 |
| 2002-08-07 | 5,900 | 5,900 | 5,750 | 5,750 | 210 | 575 |
| 2002-08-05 | 5,800 | 5,900 | 5,800 | 5,900 | 40 | 590 |
| 2002-08-02 | 5,800 | 5,800 | 5,800 | 5,800 | 1,010 | 580 |
| 2002-08-01 | 5,920 | 5,920 | 5,920 | 5,920 | 30 | 592 |
| 2002-07-30 | 6,000 | 6,000 | 6,000 | 6,000 | 70 | 600 |
| 2002-07-29 | 5,850 | 6,000 | 5,810 | 6,000 | 250 | 600 |
| 2002-07-26 | 6,000 | 6,000 | 5,900 | 5,900 | 120 | 590 |
| 2002-07-25 | 5,910 | 6,000 | 5,900 | 6,000 | 510 | 600 |
| 2002-07-24 | 6,000 | 6,000 | 5,910 | 5,910 | 730 | 591 |
| 2002-07-23 | 5,920 | 6,050 | 5,900 | 6,050 | 120 | 605 |
| 2002-07-22 | 5,860 | 5,950 | 5,860 | 5,950 | 340 | 595 |
| 2002-07-19 | 5,900 | 5,910 | 5,900 | 5,910 | 160 | 591 |
| 2002-07-18 | 6,000 | 6,000 | 5,900 | 5,930 | 60 | 593 |
| 2002-07-17 | 6,000 | 6,000 | 5,780 | 5,820 | 760 | 582 |
| 2002-07-16 | 6,000 | 6,150 | 6,000 | 6,000 | 190 | 600 |
| 2002-07-15 | 6,060 | 6,060 | 6,000 | 6,000 | 390 | 600 |
| 2002-07-12 | 6,150 | 6,150 | 6,060 | 6,060 | 340 | 606 |
| 2002-07-11 | 6,090 | 6,150 | 6,000 | 6,150 | 210 | 615 |
| 2002-07-10 | 6,120 | 6,120 | 6,050 | 6,080 | 150 | 608 |
| 2002-07-09 | 6,130 | 6,200 | 6,120 | 6,200 | 540 | 620 |
| 2002-07-08 | 6,120 | 6,250 | 6,120 | 6,120 | 120 | 612 |
| 2002-07-05 | 6,150 | 6,150 | 6,100 | 6,110 | 290 | 611 |
| 2002-07-04 | 6,150 | 6,150 | 6,150 | 6,150 | 90 | 615 |
| 2002-07-03 | 6,100 | 6,150 | 6,100 | 6,150 | 180 | 615 |
| 2002-07-02 | 6,200 | 6,200 | 6,200 | 6,200 | 40 | 620 |
| 2002-07-01 | 6,300 | 6,300 | 6,050 | 6,150 | 250 | 615 |
| 2002-06-28 | 5,800 | 6,190 | 5,800 | 6,190 | 500 | 619 |
| 2002-06-27 | 6,100 | 6,100 | 6,000 | 6,000 | 400 | 600 |
| 2002-06-26 | 6,010 | 6,010 | 6,000 | 6,010 | 550 | 601 |
| 2002-06-25 | 6,310 | 6,310 | 6,310 | 6,310 | 10 | 631 |
| 2002-06-24 | 6,450 | 6,450 | 6,300 | 6,300 | 140 | 630 |
| 2002-06-21 | 6,400 | 6,400 | 6,400 | 6,400 | 140 | 640 |
| 2002-06-20 | 6,510 | 6,510 | 6,400 | 6,400 | 640 | 640 |
| 2002-06-19 | 6,550 | 6,550 | 6,500 | 6,500 | 510 | 650 |
| 2002-06-18 | 6,510 | 6,800 | 6,510 | 6,520 | 280 | 652 |
| 2002-06-17 | 6,860 | 6,860 | 6,840 | 6,850 | 1,120 | 685 |
| 2002-06-14 | 6,460 | 6,460 | 6,460 | 6,460 | 20 | 646 |
| 2002-06-13 | 6,510 | 6,510 | 6,440 | 6,450 | 3,620 | 645 |
| 2002-06-12 | 6,520 | 6,520 | 6,500 | 6,510 | 120 | 651 |
| 2002-06-11 | 6,700 | 6,700 | 6,520 | 6,520 | 110 | 652 |
| 2002-06-10 | 6,600 | 6,600 | 6,550 | 6,570 | 210 | 657 |
| 2002-06-07 | 6,500 | 6,550 | 6,500 | 6,500 | 1,080 | 650 |
| 2002-06-06 | 7,000 | 7,000 | 6,950 | 6,950 | 860 | 695 |
| 2002-06-05 | 6,870 | 6,990 | 6,700 | 6,700 | 1,610 | 670 |
| 2002-06-04 | 6,590 | 6,590 | 6,450 | 6,470 | 1,020 | 647 |
| 2002-06-03 | 6,500 | 6,510 | 6,470 | 6,470 | 370 | 647 |
| 2002-05-31 | 6,650 | 6,650 | 6,500 | 6,500 | 1,290 | 650 |
| 2002-05-30 | 6,510 | 6,510 | 6,450 | 6,500 | 1,500 | 650 |
| 2002-05-29 | 6,550 | 6,550 | 6,530 | 6,530 | 780 | 653 |
| 2002-05-28 | 6,530 | 6,550 | 6,530 | 6,550 | 80 | 655 |
| 2002-05-27 | 6,490 | 6,560 | 6,490 | 6,500 | 1,000 | 650 |
| 2002-05-24 | 6,890 | 6,890 | 6,800 | 6,800 | 60 | 680 |
| 2002-05-23 | 7,000 | 7,000 | 6,690 | 6,900 | 930 | 690 |
| 2002-05-22 | 6,800 | 6,850 | 6,540 | 6,850 | 480 | 685 |
| 2002-05-21 | 6,680 | 6,800 | 6,550 | 6,800 | 180 | 680 |
| 2002-05-20 | 6,470 | 6,680 | 6,470 | 6,680 | 120 | 668 |
| 2002-05-17 | 6,500 | 6,600 | 6,430 | 6,430 | 2,950 | 643 |
| 2002-05-16 | 6,500 | 6,530 | 6,450 | 6,480 | 13,040 | 648 |
| 2002-05-15 | 6,830 | 6,830 | 6,800 | 6,800 | 150 | 680 |
| 2002-05-14 | 6,950 | 6,950 | 6,950 | 6,950 | 80 | 695 |
| 2002-05-13 | 6,950 | 6,950 | 6,950 | 6,950 | 250 | 695 |
| 2002-05-10 | 7,050 | 7,050 | 6,900 | 7,000 | 530 | 700 |
| 2002-05-09 | 7,000 | 7,000 | 6,800 | 6,950 | 160 | 695 |
| 2002-05-08 | 7,050 | 7,090 | 6,990 | 7,000 | 1,570 | 700 |
| 2002-05-07 | 7,200 | 7,200 | 7,030 | 7,050 | 1,570 | 705 |
| 2002-05-02 | 7,280 | 7,280 | 6,990 | 7,100 | 460 | 710 |
| 2002-05-01 | 7,210 | 7,300 | 7,190 | 7,300 | 4,290 | 730 |
| 2002-04-30 | 7,480 | 7,500 | 7,460 | 7,470 | 370 | 747 |
| 2002-04-26 | 7,650 | 7,650 | 7,460 | 7,620 | 920 | 762 |
| 2002-04-25 | 7,500 | 7,500 | 7,400 | 7,450 | 3,750 | 745 |
| 2002-04-24 | 7,800 | 7,800 | 7,450 | 7,470 | 630 | 747 |
| 2002-04-23 | 7,650 | 7,950 | 7,650 | 7,800 | 900 | 780 |
| 2002-04-22 | 7,800 | 8,000 | 7,780 | 7,950 | 3,960 | 795 |
| 2002-04-19 | 7,410 | 7,800 | 7,410 | 7,800 | 3,340 | 780 |
| 2002-04-18 | 7,200 | 7,380 | 7,200 | 7,380 | 4,990 | 738 |
| 2002-04-17 | 7,500 | 7,500 | 7,200 | 7,400 | 4,560 | 740 |
| 2002-04-16 | 7,500 | 7,530 | 7,200 | 7,500 | 1,570 | 750 |
| 2002-04-15 | 7,400 | 7,990 | 7,200 | 7,790 | 7,010 | 779 |
| 2002-04-12 | 6,850 | 7,490 | 6,850 | 7,490 | 8,580 | 749 |
| 2002-04-11 | 6,240 | 7,100 | 6,200 | 6,950 | 18,390 | 695 |
| 2002-04-10 | 6,000 | 6,210 | 5,910 | 6,200 | 3,350 | 620 |
| 2002-04-09 | 6,080 | 6,090 | 6,000 | 6,000 | 370 | 600 |
| 2002-04-04 | 6,000 | 6,050 | 6,000 | 6,050 | 230 | 605 |
| 2002-04-03 | 5,900 | 5,900 | 5,900 | 5,900 | 60 | 590 |
| 2002-04-02 | 5,900 | 6,000 | 5,900 | 5,980 | 330 | 598 |
| 2002-04-01 | 6,000 | 6,000 | 6,000 | 6,000 | 10 | 600 |
| 2002-03-29 | 5,970 | 5,970 | 5,970 | 5,970 | 10 | 597 |
| 2002-03-28 | 6,010 | 6,010 | 5,950 | 5,950 | 300 | 595 |
| 2002-03-27 | 6,020 | 6,020 | 6,010 | 6,010 | 60 | 601 |
| 2002-03-26 | 6,100 | 6,100 | 6,100 | 6,100 | 50 | 610 |
| 2002-03-25 | 6,200 | 6,200 | 6,000 | 6,000 | 1,180 | 600 |
| 2002-03-22 | 6,250 | 6,250 | 6,100 | 6,100 | 1,400 | 610 |
| 2002-03-20 | 6,250 | 6,350 | 6,120 | 6,120 | 550 | 612 |
| 2002-03-19 | 6,240 | 6,250 | 6,240 | 6,250 | 800 | 625 |
| 2002-03-18 | 6,300 | 6,300 | 6,090 | 6,100 | 680 | 610 |
| 2002-03-15 | 6,290 | 6,290 | 5,990 | 6,020 | 2,930 | 602 |
| 2002-03-14 | 6,450 | 6,450 | 6,150 | 6,150 | 930 | 615 |
| 2002-03-13 | 6,500 | 6,500 | 6,300 | 6,300 | 2,100 | 630 |
| 2002-03-12 | 6,400 | 6,400 | 6,050 | 6,350 | 1,760 | 635 |
| 2002-03-11 | 6,200 | 6,200 | 6,000 | 6,200 | 2,340 | 620 |
| 2002-03-08 | 6,000 | 6,000 | 5,810 | 5,900 | 5,260 | 590 |
| 2002-03-07 | 6,010 | 6,010 | 5,990 | 6,010 | 780 | 601 |
| 2002-03-06 | 6,070 | 6,100 | 5,900 | 6,090 | 5,620 | 609 |
| 2002-03-05 | 6,190 | 6,190 | 6,060 | 6,060 | 2,370 | 606 |
| 2002-03-04 | 6,070 | 6,150 | 6,050 | 6,120 | 1,870 | 612 |
| 2002-03-01 | 6,050 | 6,060 | 6,050 | 6,050 | 190 | 605 |
| 2002-02-28 | 6,000 | 6,050 | 5,970 | 6,050 | 1,770 | 605 |
| 2002-02-27 | 6,000 | 6,000 | 5,950 | 5,950 | 100 | 595 |
| 2002-02-26 | 6,000 | 6,000 | 6,000 | 6,000 | 390 | 600 |
| 2002-02-25 | 6,000 | 6,000 | 5,950 | 6,000 | 2,350 | 600 |
| 2002-02-22 | 6,020 | 6,020 | 5,950 | 5,950 | 80 | 595 |
| 2002-02-21 | 6,090 | 6,090 | 6,000 | 6,020 | 150 | 602 |
| 2002-02-20 | 6,100 | 6,100 | 5,950 | 6,100 | 600 | 610 |
| 2002-02-19 | 6,050 | 6,060 | 5,930 | 5,930 | 590 | 593 |
| 2002-02-18 | 6,060 | 6,060 | 6,000 | 6,050 | 910 | 605 |
| 2002-02-15 | 6,100 | 6,100 | 6,050 | 6,060 | 770 | 606 |
| 2002-02-14 | 6,090 | 6,090 | 6,000 | 6,000 | 340 | 600 |
| 2002-02-13 | 6,100 | 6,100 | 6,100 | 6,100 | 400 | 610 |
| 2002-02-12 | 6,150 | 6,150 | 6,100 | 6,100 | 150 | 610 |
| 2002-02-08 | 6,200 | 6,200 | 6,150 | 6,150 | 470 | 615 |
| 2002-02-07 | 6,300 | 6,300 | 6,150 | 6,150 | 910 | 615 |
| 2002-02-06 | 6,200 | 6,200 | 6,150 | 6,150 | 270 | 615 |
| 2002-02-05 | 6,200 | 6,300 | 6,200 | 6,300 | 490 | 630 |
| 2002-02-04 | 6,200 | 6,230 | 6,200 | 6,230 | 190 | 623 |
| 2002-02-01 | 6,250 | 6,250 | 6,200 | 6,200 | 300 | 620 |
| 2002-01-31 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 625 |
| 2002-01-30 | 6,200 | 6,300 | 6,200 | 6,250 | 830 | 625 |
| 2002-01-29 | 6,300 | 6,300 | 6,200 | 6,200 | 370 | 620 |
| 2002-01-28 | 6,200 | 6,200 | 6,150 | 6,150 | 190 | 615 |
| 2002-01-25 | 6,300 | 6,310 | 6,250 | 6,300 | 3,060 | 630 |
| 2002-01-24 | 6,150 | 6,150 | 6,000 | 6,000 | 9,170 | 600 |
| 2002-01-23 | 6,400 | 6,400 | 6,150 | 6,150 | 4,640 | 615 |
| 2002-01-22 | 6,300 | 6,300 | 6,200 | 6,200 | 1,100 | 620 |
| 2002-01-21 | 6,250 | 6,250 | 6,250 | 6,250 | 430 | 625 |
| 2002-01-18 | 6,250 | 6,250 | 6,250 | 6,250 | 480 | 625 |
| 2002-01-17 | 6,340 | 6,340 | 6,250 | 6,250 | 1,020 | 625 |
| 2002-01-16 | 6,750 | 6,750 | 6,200 | 6,240 | 1,000 | 624 |
| 2002-01-15 | 6,300 | 6,300 | 6,150 | 6,150 | 640 | 615 |
| 2002-01-11 | 6,200 | 6,700 | 6,200 | 6,700 | 1,120 | 670 |
| 2002-01-10 | 6,250 | 6,250 | 6,180 | 6,200 | 390 | 620 |
| 2002-01-09 | 6,190 | 6,280 | 6,180 | 6,280 | 130 | 628 |
| 2002-01-08 | 6,150 | 6,180 | 6,110 | 6,140 | 380 | 614 |
| 2002-01-07 | 6,150 | 6,150 | 6,050 | 6,050 | 40 | 605 |
| 2002-01-04 | 6,000 | 6,050 | 6,000 | 6,050 | 220 | 605 |
分割・併合履歴 ： [2010-06-28]1株→10株
