9438 (株)エムティーアイ 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 | 64,504 | 65,000 | 63,504 | 65,000 | 47 | 81.25 |
| 2002-12-27 | 62,000 | 65,000 | 61,504 | 61,504 | 66 | 76.88 |
| 2002-12-26 | 55,000 | 61,000 | 55,000 | 60,000 | 31 | 75 |
| 2002-12-25 | 50,200 | 55,000 | 49,504 | 55,000 | 36 | 68.75 |
| 2002-12-24 | 50,904 | 51,200 | 50,000 | 51,200 | 48 | 64 |
| 2002-12-20 | 51,000 | 52,000 | 48,000 | 51,200 | 94 | 64 |
| 2002-12-19 | 50,104 | 52,000 | 48,104 | 52,000 | 96 | 65 |
| 2002-12-18 | 53,904 | 53,904 | 52,000 | 52,000 | 36 | 65 |
| 2002-12-17 | 57,000 | 57,600 | 53,504 | 56,000 | 129 | 70 |
| 2002-12-16 | 64,104 | 64,104 | 56,200 | 56,600 | 62 | 70.75 |
| 2002-12-13 | 66,000 | 67,800 | 65,000 | 65,000 | 58 | 81.25 |
| 2002-12-12 | 67,904 | 67,904 | 65,000 | 65,000 | 43 | 81.25 |
| 2002-12-11 | 68,000 | 69,000 | 66,000 | 68,800 | 65 | 86 |
| 2002-12-10 | 67,800 | 68,800 | 65,904 | 68,800 | 13 | 86 |
| 2002-12-09 | 65,200 | 72,000 | 61,000 | 72,000 | 61 | 90 |
| 2002-12-06 | 67,000 | 68,000 | 64,000 | 66,904 | 79 | 83.63 |
| 2002-12-05 | 68,200 | 70,000 | 66,000 | 69,904 | 128 | 87.38 |
| 2002-12-04 | 75,000 | 75,504 | 68,000 | 71,200 | 356 | 89 |
| 2002-12-03 | 74,504 | 74,504 | 72,000 | 74,504 | 562 | 93.13 |
| 2002-12-02 | 64,504 | 64,504 | 61,000 | 64,504 | 276 | 80.63 |
| 2002-11-29 | 52,000 | 54,504 | 52,000 | 54,504 | 81 | 68.13 |
| 2002-11-28 | 45,504 | 49,504 | 45,504 | 49,504 | 242 | 61.88 |
| 2002-11-27 | 46,000 | 46,000 | 44,000 | 44,504 | 175 | 55.63 |
| 2002-11-26 | 48,104 | 48,104 | 45,600 | 48,000 | 73 | 60 |
| 2002-11-25 | 46,000 | 50,504 | 43,000 | 48,104 | 229 | 60.13 |
| 2002-11-22 | 47,504 | 47,504 | 44,304 | 45,504 | 88 | 56.88 |
| 2002-11-21 | 47,000 | 47,000 | 43,504 | 46,504 | 148 | 58.13 |
| 2002-11-20 | 46,000 | 46,400 | 44,504 | 46,400 | 99 | 58 |
| 2002-11-19 | 40,104 | 45,000 | 40,104 | 45,000 | 344 | 56.25 |
| 2002-11-18 | 50,104 | 50,104 | 50,104 | 50,104 | 36 | 62.63 |
| 2002-11-15 | 65,000 | 65,000 | 58,000 | 60,104 | 51 | 75.13 |
| 2002-11-14 | 67,800 | 67,800 | 62,600 | 65,000 | 23 | 81.25 |
| 2002-11-13 | 68,504 | 68,504 | 66,000 | 67,800 | 28 | 84.75 |
| 2002-11-12 | 67,904 | 67,904 | 65,000 | 66,800 | 13 | 83.50 |
| 2002-11-11 | 67,000 | 69,000 | 65,600 | 66,904 | 29 | 83.63 |
| 2002-11-08 | 67,000 | 67,000 | 63,504 | 67,000 | 19 | 83.75 |
| 2002-11-07 | 65,000 | 68,504 | 65,000 | 67,000 | 29 | 83.75 |
| 2002-11-06 | 64,000 | 66,000 | 64,000 | 65,000 | 42 | 81.25 |
| 2002-11-05 | 63,000 | 64,904 | 61,000 | 64,904 | 30 | 81.13 |
| 2002-11-01 | 63,000 | 64,504 | 63,000 | 63,200 | 33 | 79 |
| 2002-10-31 | 67,904 | 68,304 | 62,504 | 66,504 | 39 | 83.13 |
| 2002-10-30 | 67,504 | 68,504 | 66,000 | 68,504 | 11 | 85.63 |
| 2002-10-29 | 67,904 | 68,000 | 66,000 | 68,000 | 11 | 85 |
| 2002-10-28 | 63,000 | 68,000 | 63,000 | 68,000 | 14 | 85 |
| 2002-10-25 | 65,000 | 65,000 | 62,504 | 62,504 | 12 | 78.13 |
| 2002-10-24 | 65,000 | 69,000 | 65,000 | 66,000 | 8 | 82.50 |
| 2002-10-23 | 60,000 | 65,000 | 60,000 | 65,000 | 36 | 81.25 |
| 2002-10-22 | 69,304 | 69,304 | 63,000 | 63,000 | 67 | 78.75 |
| 2002-10-21 | 70,104 | 72,000 | 69,304 | 69,304 | 75 | 86.63 |
| 2002-10-18 | 68,000 | 72,000 | 68,000 | 70,000 | 99 | 87.50 |
| 2002-10-17 | 60,000 | 65,000 | 60,000 | 65,000 | 58 | 81.25 |
| 2002-10-16 | 68,000 | 71,000 | 60,000 | 61,000 | 123 | 76.25 |
| 2002-10-15 | 60,904 | 65,000 | 60,704 | 65,000 | 125 | 81.25 |
| 2002-10-11 | 53,000 | 58,504 | 52,000 | 55,000 | 161 | 68.75 |
| 2002-10-10 | 55,000 | 55,000 | 51,000 | 51,000 | 62 | 63.75 |
| 2002-10-09 | 57,504 | 57,504 | 55,000 | 56,000 | 40 | 70 |
| 2002-10-08 | 58,000 | 59,000 | 56,504 | 57,000 | 71 | 71.25 |
| 2002-10-07 | 60,000 | 60,000 | 57,504 | 58,904 | 27 | 73.63 |
| 2002-10-04 | 62,000 | 64,000 | 59,504 | 62,000 | 92 | 77.50 |
| 2002-10-03 | 67,000 | 67,000 | 61,000 | 61,504 | 135 | 76.88 |
| 2002-10-02 | 67,504 | 69,800 | 67,504 | 67,704 | 38 | 84.63 |
| 2002-10-01 | 70,504 | 70,504 | 66,504 | 67,200 | 94 | 84 |
| 2002-09-30 | 73,904 | 73,904 | 70,000 | 71,504 | 56 | 89.38 |
| 2002-09-27 | 72,304 | 75,000 | 72,104 | 74,000 | 62 | 92.50 |
| 2002-09-26 | 71,104 | 73,000 | 71,104 | 72,304 | 62 | 90.38 |
| 2002-09-25 | 74,504 | 74,504 | 72,000 | 72,104 | 44 | 90.13 |
| 2002-09-24 | 79,504 | 79,504 | 73,000 | 74,904 | 42 | 93.63 |
| 2002-09-20 | 80,000 | 81,000 | 80,000 | 80,200 | 26 | 100.25 |
| 2002-09-19 | 78,504 | 83,000 | 78,000 | 83,000 | 140 | 103.75 |
| 2002-09-18 | 80,200 | 80,304 | 78,504 | 79,504 | 60 | 99.38 |
| 2002-09-17 | 84,000 | 85,000 | 80,000 | 81,600 | 81 | 102 |
| 2002-09-13 | 88,304 | 88,304 | 85,000 | 87,000 | 47 | 108.75 |
| 2002-09-12 | 91,000 | 91,000 | 88,000 | 90,000 | 42 | 112.50 |
| 2002-09-11 | 93,504 | 93,504 | 91,504 | 92,000 | 24 | 115 |
| 2002-09-10 | 95,000 | 95,000 | 92,504 | 92,504 | 40 | 115.63 |
| 2002-09-09 | 94,704 | 94,904 | 91,000 | 93,000 | 50 | 116.25 |
| 2002-09-06 | 90,704 | 91,104 | 90,704 | 90,704 | 55 | 113.38 |
| 2002-09-05 | 91,704 | 93,000 | 91,200 | 92,904 | 48 | 116.13 |
| 2002-09-04 | 95,000 | 95,000 | 90,504 | 90,704 | 90 | 113.38 |
| 2002-09-03 | 101,000 | 102,000 | 97,000 | 98,000 | 77 | 122.50 |
| 2002-09-02 | 103,000 | 103,000 | 100,000 | 101,000 | 22 | 126.25 |
| 2002-08-30 | 104,000 | 104,000 | 103,000 | 104,000 | 25 | 130 |
| 2002-08-29 | 108,000 | 108,000 | 103,000 | 104,000 | 34 | 130 |
| 2002-08-28 | 108,000 | 108,000 | 103,000 | 108,000 | 90 | 135 |
| 2002-08-27 | 110,000 | 110,000 | 105,000 | 109,000 | 57 | 136.25 |
| 2002-08-26 | 106,000 | 111,000 | 106,000 | 111,000 | 83 | 138.75 |
| 2002-08-23 | 105,000 | 110,000 | 105,000 | 108,000 | 75 | 135 |
| 2002-08-22 | 102,000 | 103,000 | 101,000 | 103,000 | 62 | 128.75 |
| 2002-08-21 | 105,000 | 106,000 | 102,000 | 104,000 | 65 | 130 |
| 2002-08-20 | 114,000 | 114,000 | 103,000 | 105,000 | 222 | 131.25 |
| 2002-08-19 | 120,000 | 120,000 | 111,000 | 116,000 | 135 | 145 |
| 2002-08-16 | 127,000 | 135,000 | 118,000 | 120,000 | 386 | 150 |
| 2002-08-15 | 123,000 | 129,000 | 121,000 | 126,000 | 1,491 | 157.50 |
| 2002-08-14 | 104,000 | 109,000 | 104,000 | 109,000 | 368 | 136.25 |
| 2002-08-13 | 97,000 | 99,000 | 95,000 | 99,000 | 56 | 123.75 |
| 2002-08-12 | 97,504 | 100,000 | 97,504 | 100,000 | 21 | 125 |
| 2002-08-09 | 97,000 | 102,000 | 96,600 | 100,000 | 47 | 125 |
| 2002-08-08 | 101,000 | 101,000 | 96,000 | 96,504 | 99 | 120.63 |
| 2002-08-07 | 101,000 | 102,000 | 100,000 | 101,000 | 61 | 126.25 |
| 2002-08-06 | 103,000 | 103,000 | 100,000 | 101,000 | 39 | 126.25 |
| 2002-08-05 | 108,000 | 108,000 | 103,000 | 108,000 | 52 | 135 |
| 2002-08-02 | 110,000 | 110,000 | 105,000 | 106,000 | 49 | 132.50 |
| 2002-08-01 | 108,000 | 112,000 | 105,000 | 112,000 | 116 | 140 |
| 2002-07-31 | 108,000 | 109,000 | 105,000 | 109,000 | 55 | 136.25 |
| 2002-07-30 | 105,000 | 113,000 | 105,000 | 108,000 | 74 | 135 |
| 2002-07-29 | 109,000 | 109,000 | 103,000 | 105,000 | 29 | 131.25 |
| 2002-07-26 | 112,000 | 112,000 | 100,000 | 109,000 | 106 | 136.25 |
| 2002-07-25 | 109,000 | 117,000 | 109,000 | 112,000 | 262 | 140 |
| 2002-07-24 | 99,000 | 110,000 | 99,000 | 107,000 | 178 | 133.75 |
| 2002-07-23 | 99,000 | 100,000 | 99,000 | 99,504 | 29 | 124.38 |
| 2002-07-22 | 99,304 | 100,000 | 98,704 | 99,000 | 67 | 123.75 |
| 2002-07-19 | 104,000 | 104,000 | 100,000 | 103,000 | 102 | 128.75 |
| 2002-07-18 | 104,000 | 107,000 | 103,000 | 105,000 | 77 | 131.25 |
| 2002-07-17 | 109,000 | 109,000 | 101,000 | 105,000 | 107 | 131.25 |
| 2002-07-16 | 114,000 | 114,000 | 109,000 | 109,000 | 50 | 136.25 |
| 2002-07-15 | 109,000 | 114,000 | 109,000 | 114,000 | 64 | 142.50 |
| 2002-07-12 | 110,000 | 111,000 | 109,000 | 109,000 | 47 | 136.25 |
| 2002-07-11 | 112,000 | 114,000 | 109,000 | 109,000 | 63 | 136.25 |
| 2002-07-10 | 112,000 | 116,000 | 111,000 | 114,000 | 78 | 142.50 |
| 2002-07-09 | 111,000 | 113,000 | 108,000 | 113,000 | 81 | 141.25 |
| 2002-07-08 | 120,000 | 120,000 | 113,000 | 114,000 | 116 | 142.50 |
| 2002-07-05 | 120,000 | 120,000 | 118,000 | 119,000 | 55 | 148.75 |
| 2002-07-04 | 123,000 | 124,000 | 118,000 | 120,000 | 67 | 150 |
| 2002-07-03 | 118,000 | 127,000 | 118,000 | 123,000 | 170 | 153.75 |
| 2002-07-02 | 117,000 | 120,000 | 115,000 | 120,000 | 62 | 150 |
| 2002-07-01 | 121,000 | 121,000 | 116,000 | 117,000 | 68 | 146.25 |
| 2002-06-28 | 116,000 | 121,000 | 115,000 | 120,000 | 152 | 150 |
| 2002-06-27 | 110,000 | 118,000 | 110,000 | 114,000 | 90 | 142.50 |
| 2002-06-26 | 106,000 | 120,000 | 106,000 | 110,000 | 193 | 137.50 |
| 2002-06-25 | 105,000 | 108,000 | 102,000 | 106,000 | 144 | 132.50 |
| 2002-06-24 | 109,000 | 109,000 | 105,000 | 107,000 | 103 | 133.75 |
| 2002-06-21 | 115,000 | 115,000 | 111,000 | 112,000 | 80 | 140 |
| 2002-06-20 | 110,000 | 120,000 | 110,000 | 115,000 | 131 | 143.75 |
| 2002-06-19 | 120,000 | 120,000 | 115,000 | 115,000 | 132 | 143.75 |
| 2002-06-18 | 125,000 | 128,000 | 116,000 | 123,000 | 125 | 153.75 |
| 2002-06-17 | 130,000 | 130,000 | 123,000 | 124,000 | 46 | 155 |
| 2002-06-14 | 130,000 | 131,000 | 127,000 | 131,000 | 72 | 163.75 |
| 2002-06-13 | 136,000 | 136,000 | 125,000 | 132,000 | 145 | 165 |
| 2002-06-12 | 135,000 | 136,000 | 130,000 | 136,000 | 99 | 170 |
| 2002-06-11 | 130,000 | 137,000 | 130,000 | 135,000 | 98 | 168.75 |
| 2002-06-10 | 130,000 | 131,000 | 128,000 | 130,000 | 192 | 162.50 |
| 2002-06-07 | 141,000 | 141,000 | 135,000 | 135,000 | 189 | 168.75 |
| 2002-06-06 | 145,000 | 146,000 | 142,000 | 143,000 | 118 | 178.75 |
| 2002-06-05 | 151,000 | 151,000 | 141,000 | 146,000 | 221 | 182.50 |
| 2002-06-04 | 150,000 | 152,000 | 149,000 | 151,000 | 153 | 188.75 |
| 2002-06-03 | 153,000 | 159,000 | 150,000 | 153,000 | 323 | 191.25 |
| 2002-05-31 | 153,000 | 169,000 | 153,000 | 163,000 | 478 | 203.75 |
| 2002-05-30 | 156,000 | 156,000 | 150,000 | 151,000 | 205 | 188.75 |
| 2002-05-29 | 153,000 | 157,000 | 152,000 | 157,000 | 105 | 196.25 |
| 2002-05-28 | 152,000 | 156,000 | 152,000 | 153,000 | 81 | 191.25 |
| 2002-05-27 | 150,000 | 156,000 | 150,000 | 150,000 | 170 | 187.50 |
| 2002-05-24 | 155,000 | 155,000 | 149,000 | 149,000 | 217 | 186.25 |
| 2002-05-23 | 159,000 | 159,000 | 154,000 | 155,000 | 82 | 193.75 |
| 2002-05-22 | 159,000 | 161,000 | 157,000 | 159,000 | 52 | 198.75 |
| 2002-05-21 | 160,000 | 162,000 | 156,000 | 162,000 | 34 | 202.50 |
| 2002-05-20 | 160,000 | 165,000 | 155,000 | 163,000 | 204 | 203.75 |
| 2002-05-17 | 158,000 | 166,000 | 152,000 | 164,000 | 230 | 205 |
| 2002-05-16 | 153,000 | 170,000 | 151,000 | 160,000 | 168 | 200 |
| 2002-05-15 | 151,000 | 154,000 | 150,000 | 153,000 | 109 | 191.25 |
| 2002-05-14 | 158,000 | 158,000 | 155,000 | 155,000 | 106 | 193.75 |
| 2002-05-13 | 163,000 | 163,000 | 157,000 | 158,000 | 82 | 197.50 |
| 2002-05-10 | 162,000 | 164,000 | 161,000 | 162,000 | 38 | 202.50 |
| 2002-05-09 | 162,000 | 167,000 | 161,000 | 162,000 | 58 | 202.50 |
| 2002-05-08 | 162,000 | 163,000 | 160,000 | 161,000 | 158 | 201.25 |
| 2002-05-07 | 166,000 | 166,000 | 160,000 | 162,000 | 91 | 202.50 |
| 2002-05-02 | 164,000 | 175,000 | 164,000 | 168,000 | 152 | 210 |
| 2002-05-01 | 163,000 | 168,000 | 161,000 | 165,000 | 167 | 206.25 |
| 2002-04-30 | 167,000 | 167,000 | 161,000 | 163,000 | 168 | 203.75 |
| 2002-04-26 | 178,000 | 178,000 | 171,000 | 173,000 | 129 | 216.25 |
| 2002-04-25 | 180,000 | 180,000 | 178,000 | 178,000 | 99 | 222.50 |
| 2002-04-24 | 179,000 | 182,000 | 178,000 | 180,000 | 70 | 225 |
| 2002-04-23 | 181,000 | 181,000 | 179,000 | 180,000 | 62 | 225 |
| 2002-04-22 | 180,000 | 182,000 | 178,000 | 181,000 | 112 | 226.25 |
| 2002-04-19 | 180,000 | 181,000 | 179,000 | 180,000 | 86 | 225 |
| 2002-04-18 | 181,000 | 182,000 | 180,000 | 181,000 | 113 | 226.25 |
| 2002-04-17 | 183,000 | 183,000 | 181,000 | 182,000 | 73 | 227.50 |
| 2002-04-16 | 181,000 | 186,000 | 180,000 | 186,000 | 84 | 232.50 |
| 2002-04-15 | 183,000 | 185,000 | 182,000 | 182,000 | 53 | 227.50 |
| 2002-04-12 | 185,000 | 185,000 | 181,000 | 185,000 | 58 | 231.25 |
| 2002-04-11 | 185,000 | 187,000 | 183,000 | 187,000 | 66 | 233.75 |
| 2002-04-10 | 184,000 | 184,000 | 182,000 | 182,000 | 66 | 227.50 |
| 2002-04-09 | 192,000 | 192,000 | 185,000 | 185,000 | 136 | 231.25 |
| 2002-04-08 | 194,000 | 201,000 | 190,000 | 194,000 | 220 | 242.50 |
| 2002-04-05 | 190,000 | 200,000 | 187,000 | 195,000 | 288 | 243.75 |
| 2002-04-04 | 184,000 | 193,000 | 181,000 | 189,000 | 135 | 236.25 |
| 2002-04-03 | 190,000 | 190,000 | 184,000 | 186,000 | 59 | 232.50 |
| 2002-04-02 | 178,000 | 198,000 | 177,000 | 191,000 | 197 | 238.75 |
| 2002-04-01 | 182,000 | 182,000 | 178,000 | 178,000 | 169 | 222.50 |
| 2002-03-29 | 183,000 | 187,000 | 182,000 | 182,000 | 79 | 227.50 |
| 2002-03-28 | 183,000 | 186,000 | 182,000 | 183,000 | 112 | 228.75 |
| 2002-03-27 | 187,000 | 187,000 | 182,000 | 184,000 | 68 | 230 |
| 2002-03-26 | 181,000 | 187,000 | 181,000 | 187,000 | 146 | 233.75 |
| 2002-03-25 | 189,000 | 189,000 | 183,000 | 185,000 | 98 | 231.25 |
| 2002-03-22 | 197,000 | 197,000 | 189,000 | 190,000 | 111 | 237.50 |
| 2002-03-20 | 197,000 | 198,000 | 191,000 | 198,000 | 194 | 247.50 |
| 2002-03-19 | 198,000 | 199,000 | 193,000 | 196,000 | 141 | 245 |
| 2002-03-18 | 204,000 | 204,000 | 198,000 | 198,000 | 101 | 247.50 |
| 2002-03-15 | 201,000 | 205,000 | 200,000 | 205,000 | 149 | 256.25 |
| 2002-03-14 | 196,000 | 201,000 | 196,000 | 201,000 | 107 | 251.25 |
| 2002-03-13 | 205,000 | 207,000 | 199,000 | 200,000 | 247 | 250 |
| 2002-03-12 | 216,000 | 223,000 | 207,000 | 211,000 | 686 | 263.75 |
| 2002-03-11 | 205,000 | 217,000 | 200,000 | 217,000 | 729 | 271.25 |
| 2002-03-08 | 203,000 | 210,000 | 195,000 | 205,000 | 401 | 256.25 |
| 2002-03-07 | 186,000 | 205,000 | 186,000 | 205,000 | 656 | 256.25 |
| 2002-03-06 | 188,000 | 188,000 | 180,000 | 185,000 | 207 | 231.25 |
| 2002-03-05 | 195,000 | 199,000 | 185,000 | 188,000 | 225 | 235 |
| 2002-03-04 | 186,000 | 200,000 | 186,000 | 192,000 | 209 | 240 |
| 2002-03-01 | 183,000 | 186,000 | 180,000 | 186,000 | 122 | 232.50 |
| 2002-02-28 | 182,000 | 187,000 | 178,000 | 181,000 | 170 | 226.25 |
| 2002-02-27 | 180,000 | 190,000 | 178,000 | 184,000 | 149 | 230 |
| 2002-02-26 | 182,000 | 185,000 | 180,000 | 181,000 | 149 | 226.25 |
| 2002-02-25 | 187,000 | 187,000 | 180,000 | 182,000 | 164 | 227.50 |
| 2002-02-22 | 188,000 | 190,000 | 182,000 | 189,000 | 275 | 236.25 |
| 2002-02-21 | 188,000 | 193,000 | 188,000 | 189,000 | 143 | 236.25 |
| 2002-02-20 | 189,000 | 195,000 | 187,000 | 190,000 | 159 | 237.50 |
| 2002-02-19 | 196,000 | 204,000 | 192,000 | 193,000 | 241 | 241.25 |
| 2002-02-18 | 190,000 | 196,000 | 189,000 | 192,000 | 145 | 240 |
| 2002-02-15 | 195,000 | 195,000 | 191,000 | 193,000 | 132 | 241.25 |
| 2002-02-14 | 199,000 | 202,000 | 196,000 | 197,000 | 161 | 246.25 |
| 2002-02-13 | 202,000 | 203,000 | 195,000 | 197,000 | 139 | 246.25 |
| 2002-02-12 | 199,000 | 201,000 | 197,000 | 201,000 | 142 | 251.25 |
| 2002-02-08 | 198,000 | 200,000 | 191,000 | 193,000 | 223 | 241.25 |
| 2002-02-07 | 209,000 | 209,000 | 198,000 | 198,000 | 221 | 247.50 |
| 2002-02-06 | 189,000 | 207,000 | 189,000 | 207,000 | 798 | 258.75 |
| 2002-02-05 | 190,000 | 195,000 | 186,000 | 187,000 | 248 | 233.75 |
| 2002-02-04 | 202,000 | 206,000 | 195,000 | 196,000 | 319 | 245 |
| 2002-02-01 | 215,000 | 220,000 | 203,000 | 208,000 | 259 | 260 |
| 2002-01-31 | 223,000 | 226,000 | 211,000 | 213,000 | 228 | 266.25 |
| 2002-01-30 | 217,000 | 222,000 | 210,000 | 221,000 | 211 | 276.25 |
| 2002-01-29 | 228,000 | 228,000 | 208,000 | 220,000 | 713 | 275 |
| 2002-01-28 | 202,000 | 220,000 | 200,000 | 220,000 | 387 | 275 |
| 2002-01-25 | 210,000 | 216,000 | 200,000 | 200,000 | 249 | 250 |
| 2002-01-24 | 216,000 | 222,000 | 205,000 | 206,000 | 314 | 257.50 |
| 2002-01-23 | 215,000 | 220,000 | 207,000 | 216,000 | 658 | 270 |
| 2002-01-22 | 249,000 | 249,000 | 225,000 | 225,000 | 1,457 | 281.25 |
| 2002-01-21 | 223,000 | 245,000 | 218,000 | 245,000 | 2,243 | 306.25 |
| 2002-01-18 | 235,000 | 245,000 | 224,000 | 225,000 | 3,669 | 281.25 |
| 2002-01-17 | 206,000 | 225,000 | 206,000 | 225,000 | 3,081 | 281.25 |
| 2002-01-16 | 180,000 | 205,000 | 180,000 | 205,000 | 1,784 | 256.25 |
| 2002-01-15 | 182,000 | 186,000 | 175,000 | 185,000 | 371 | 231.25 |
| 2002-01-11 | 188,000 | 190,000 | 178,000 | 188,000 | 391 | 235 |
| 2002-01-10 | 175,000 | 192,000 | 174,000 | 185,000 | 661 | 231.25 |
| 2002-01-09 | 178,000 | 179,000 | 169,000 | 175,000 | 204 | 218.75 |
| 2002-01-08 | 167,000 | 183,000 | 167,000 | 175,000 | 384 | 218.75 |
| 2002-01-07 | 163,000 | 166,000 | 159,000 | 166,000 | 131 | 207.50 |
| 2002-01-04 | 171,000 | 171,000 | 164,000 | 164,000 | 52 | 205 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
