9828 (株)Genki Global Dining Concepts 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 | 1,350 | 1,348 | 1,348 | 600 | 674 |
| 2002-12-27 | 1,350 | 1,350 | 1,340 | 1,340 | 2,400 | 670 |
| 2002-12-26 | 1,350 | 1,350 | 1,345 | 1,345 | 1,700 | 672.50 |
| 2002-12-25 | 1,330 | 1,330 | 1,300 | 1,311 | 6,100 | 655.50 |
| 2002-12-24 | 1,337 | 1,337 | 1,300 | 1,326 | 5,500 | 663 |
| 2002-12-20 | 1,300 | 1,340 | 1,300 | 1,339 | 5,600 | 669.50 |
| 2002-12-19 | 1,300 | 1,335 | 1,300 | 1,335 | 3,800 | 667.50 |
| 2002-12-18 | 1,300 | 1,303 | 1,300 | 1,301 | 9,100 | 650.50 |
| 2002-12-17 | 1,320 | 1,329 | 1,320 | 1,329 | 3,700 | 664.50 |
| 2002-12-16 | 1,341 | 1,341 | 1,300 | 1,301 | 6,500 | 650.50 |
| 2002-12-13 | 1,340 | 1,340 | 1,300 | 1,301 | 19,200 | 650.50 |
| 2002-12-12 | 1,320 | 1,326 | 1,318 | 1,326 | 2,000 | 663 |
| 2002-12-11 | 1,350 | 1,350 | 1,307 | 1,307 | 10,100 | 653.50 |
| 2002-12-10 | 1,314 | 1,334 | 1,314 | 1,334 | 1,100 | 667 |
| 2002-12-09 | 1,310 | 1,315 | 1,304 | 1,314 | 3,100 | 657 |
| 2002-12-06 | 1,319 | 1,319 | 1,300 | 1,310 | 4,400 | 655 |
| 2002-12-05 | 1,320 | 1,329 | 1,300 | 1,311 | 1,900 | 655.50 |
| 2002-12-04 | 1,340 | 1,340 | 1,300 | 1,300 | 12,700 | 650 |
| 2002-12-03 | 1,335 | 1,335 | 1,333 | 1,333 | 3,600 | 666.50 |
| 2002-12-02 | 1,345 | 1,345 | 1,310 | 1,310 | 3,100 | 655 |
| 2002-11-29 | 1,320 | 1,320 | 1,285 | 1,285 | 6,400 | 642.50 |
| 2002-11-28 | 1,304 | 1,330 | 1,304 | 1,310 | 3,400 | 655 |
| 2002-11-27 | 1,309 | 1,309 | 1,299 | 1,303 | 12,000 | 651.50 |
| 2002-11-26 | 1,350 | 1,350 | 1,300 | 1,309 | 7,300 | 654.50 |
| 2002-11-25 | 1,285 | 1,300 | 1,284 | 1,300 | 6,000 | 650 |
| 2002-11-22 | 1,285 | 1,285 | 1,269 | 1,285 | 5,400 | 642.50 |
| 2002-11-21 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 640 |
| 2002-11-20 | 1,281 | 1,300 | 1,280 | 1,299 | 3,400 | 649.50 |
| 2002-11-19 | 1,290 | 1,296 | 1,280 | 1,280 | 6,100 | 640 |
| 2002-11-18 | 1,300 | 1,300 | 1,280 | 1,289 | 5,600 | 644.50 |
| 2002-11-15 | 1,340 | 1,340 | 1,282 | 1,283 | 10,200 | 641.50 |
| 2002-11-14 | 1,365 | 1,388 | 1,349 | 1,350 | 5,500 | 675 |
| 2002-11-13 | 1,390 | 1,391 | 1,370 | 1,370 | 4,300 | 685 |
| 2002-11-12 | 1,380 | 1,381 | 1,370 | 1,381 | 4,800 | 690.50 |
| 2002-11-11 | 1,383 | 1,391 | 1,360 | 1,360 | 3,500 | 680 |
| 2002-11-08 | 1,390 | 1,391 | 1,380 | 1,390 | 5,200 | 695 |
| 2002-11-07 | 1,380 | 1,390 | 1,380 | 1,390 | 4,500 | 695 |
| 2002-11-06 | 1,432 | 1,432 | 1,383 | 1,404 | 7,800 | 702 |
| 2002-11-05 | 1,449 | 1,449 | 1,429 | 1,432 | 10,000 | 716 |
| 2002-11-01 | 1,400 | 1,400 | 1,381 | 1,389 | 2,300 | 694.50 |
| 2002-10-31 | 1,384 | 1,389 | 1,381 | 1,385 | 2,800 | 692.50 |
| 2002-10-30 | 1,405 | 1,405 | 1,355 | 1,390 | 9,400 | 695 |
| 2002-10-29 | 1,429 | 1,430 | 1,401 | 1,406 | 4,600 | 703 |
| 2002-10-28 | 1,410 | 1,428 | 1,405 | 1,428 | 5,400 | 714 |
| 2002-10-25 | 1,419 | 1,419 | 1,400 | 1,409 | 9,400 | 704.50 |
| 2002-10-24 | 1,420 | 1,420 | 1,405 | 1,419 | 8,100 | 709.50 |
| 2002-10-23 | 1,450 | 1,450 | 1,409 | 1,426 | 11,200 | 713 |
| 2002-10-22 | 1,489 | 1,489 | 1,451 | 1,461 | 7,100 | 730.50 |
| 2002-10-21 | 1,481 | 1,490 | 1,481 | 1,488 | 4,100 | 744 |
| 2002-10-18 | 1,496 | 1,496 | 1,480 | 1,480 | 17,000 | 740 |
| 2002-10-17 | 1,523 | 1,525 | 1,496 | 1,496 | 7,600 | 748 |
| 2002-10-16 | 1,510 | 1,550 | 1,501 | 1,522 | 6,000 | 761 |
| 2002-10-15 | 1,495 | 1,495 | 1,482 | 1,487 | 6,300 | 743.50 |
| 2002-10-11 | 1,511 | 1,511 | 1,469 | 1,495 | 5,500 | 747.50 |
| 2002-10-10 | 1,461 | 1,482 | 1,461 | 1,481 | 8,500 | 740.50 |
| 2002-10-09 | 1,441 | 1,494 | 1,438 | 1,461 | 9,500 | 730.50 |
| 2002-10-08 | 1,431 | 1,470 | 1,400 | 1,440 | 12,000 | 720 |
| 2002-10-07 | 1,511 | 1,511 | 1,480 | 1,481 | 8,300 | 740.50 |
| 2002-10-04 | 1,526 | 1,526 | 1,493 | 1,510 | 13,300 | 755 |
| 2002-10-03 | 1,513 | 1,535 | 1,513 | 1,525 | 10,700 | 762.50 |
| 2002-10-02 | 1,552 | 1,552 | 1,510 | 1,512 | 9,200 | 756 |
| 2002-10-01 | 1,600 | 1,601 | 1,520 | 1,551 | 10,900 | 775.50 |
| 2002-09-30 | 1,590 | 1,619 | 1,590 | 1,610 | 5,400 | 805 |
| 2002-09-27 | 1,586 | 1,637 | 1,570 | 1,630 | 16,100 | 815 |
| 2002-09-26 | 1,700 | 1,700 | 1,612 | 1,616 | 8,600 | 808 |
| 2002-09-25 | 1,668 | 1,698 | 1,666 | 1,667 | 8,400 | 833.50 |
| 2002-09-24 | 1,731 | 1,785 | 1,731 | 1,756 | 22,200 | 878 |
| 2002-09-20 | 1,760 | 1,800 | 1,760 | 1,790 | 10,000 | 895 |
| 2002-09-19 | 1,790 | 1,799 | 1,760 | 1,784 | 5,500 | 892 |
| 2002-09-18 | 1,760 | 1,790 | 1,760 | 1,790 | 3,000 | 895 |
| 2002-09-17 | 1,770 | 1,800 | 1,750 | 1,800 | 15,600 | 900 |
| 2002-09-13 | 1,800 | 1,800 | 1,791 | 1,800 | 16,200 | 900 |
| 2002-09-12 | 1,791 | 1,850 | 1,790 | 1,844 | 14,800 | 922 |
| 2002-09-11 | 1,789 | 1,810 | 1,789 | 1,790 | 8,200 | 895 |
| 2002-09-10 | 1,781 | 1,825 | 1,750 | 1,800 | 11,300 | 900 |
| 2002-09-09 | 1,750 | 1,830 | 1,730 | 1,825 | 28,500 | 912.50 |
| 2002-09-06 | 1,748 | 1,748 | 1,679 | 1,690 | 4,100 | 845 |
| 2002-09-05 | 1,798 | 1,798 | 1,681 | 1,749 | 8,600 | 874.50 |
| 2002-09-04 | 1,750 | 1,750 | 1,570 | 1,750 | 21,500 | 875 |
| 2002-09-03 | 1,850 | 1,850 | 1,749 | 1,758 | 11,900 | 879 |
| 2002-09-02 | 1,720 | 1,890 | 1,703 | 1,805 | 74,400 | 902.50 |
| 2002-08-30 | 1,800 | 1,865 | 1,700 | 1,750 | 233,700 | 875 |
| 2002-08-29 | 1,640 | 1,780 | 1,630 | 1,778 | 62,800 | 889 |
| 2002-08-28 | 1,591 | 1,630 | 1,590 | 1,630 | 40,000 | 815 |
| 2002-08-27 | 1,595 | 1,600 | 1,586 | 1,593 | 21,800 | 796.50 |
| 2002-08-26 | 1,600 | 1,600 | 1,590 | 1,599 | 21,600 | 799.50 |
| 2002-08-23 | 1,580 | 1,600 | 1,563 | 1,590 | 19,800 | 795 |
| 2002-08-22 | 1,600 | 1,601 | 1,556 | 1,580 | 24,000 | 790 |
| 2002-08-21 | 1,630 | 1,630 | 1,575 | 1,600 | 52,500 | 800 |
| 2002-08-20 | 1,372 | 1,430 | 1,370 | 1,430 | 4,800 | 715 |
| 2002-08-19 | 1,370 | 1,420 | 1,370 | 1,420 | 5,500 | 710 |
| 2002-08-16 | 1,380 | 1,380 | 1,370 | 1,371 | 2,100 | 685.50 |
| 2002-08-15 | 1,369 | 1,369 | 1,367 | 1,368 | 1,200 | 684 |
| 2002-08-14 | 1,363 | 1,363 | 1,363 | 1,363 | 200 | 681.50 |
| 2002-08-13 | 1,364 | 1,364 | 1,360 | 1,360 | 1,000 | 680 |
| 2002-08-12 | 1,364 | 1,364 | 1,364 | 1,364 | 500 | 682 |
| 2002-08-09 | 1,370 | 1,370 | 1,357 | 1,358 | 1,900 | 679 |
| 2002-08-08 | 1,380 | 1,380 | 1,370 | 1,370 | 1,700 | 685 |
| 2002-08-07 | 1,351 | 1,357 | 1,351 | 1,356 | 900 | 678 |
| 2002-08-06 | 1,350 | 1,350 | 1,343 | 1,350 | 900 | 675 |
| 2002-08-05 | 1,350 | 1,380 | 1,340 | 1,380 | 1,400 | 690 |
| 2002-08-02 | 1,480 | 1,480 | 1,400 | 1,400 | 4,200 | 700 |
| 2002-08-01 | 1,340 | 1,340 | 1,340 | 1,340 | 2,100 | 670 |
| 2002-07-31 | 1,340 | 1,340 | 1,313 | 1,340 | 2,700 | 670 |
| 2002-07-30 | 1,337 | 1,340 | 1,337 | 1,340 | 700 | 670 |
| 2002-07-29 | 1,302 | 1,340 | 1,302 | 1,340 | 1,900 | 670 |
| 2002-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 600 | 655 |
| 2002-07-25 | 1,335 | 1,340 | 1,310 | 1,310 | 2,800 | 655 |
| 2002-07-24 | 1,312 | 1,340 | 1,312 | 1,335 | 1,000 | 667.50 |
| 2002-07-23 | 1,304 | 1,340 | 1,300 | 1,340 | 1,500 | 670 |
| 2002-07-22 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 657.50 |
| 2002-07-19 | 1,320 | 1,340 | 1,320 | 1,340 | 400 | 670 |
| 2002-07-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 665 |
| 2002-07-17 | 1,340 | 1,340 | 1,329 | 1,329 | 1,200 | 664.50 |
| 2002-07-16 | 1,349 | 1,349 | 1,330 | 1,340 | 4,800 | 670 |
| 2002-07-15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 665 |
| 2002-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 665 |
| 2002-07-11 | 1,320 | 1,330 | 1,320 | 1,330 | 800 | 665 |
| 2002-07-10 | 1,325 | 1,340 | 1,325 | 1,340 | 1,400 | 670 |
| 2002-07-09 | 1,320 | 1,330 | 1,320 | 1,325 | 5,500 | 662.50 |
| 2002-07-08 | 1,306 | 1,310 | 1,300 | 1,310 | 1,800 | 655 |
| 2002-07-05 | 1,300 | 1,310 | 1,291 | 1,300 | 2,500 | 650 |
| 2002-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2002-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 650 |
| 2002-07-02 | 1,310 | 1,310 | 1,291 | 1,291 | 1,600 | 645.50 |
| 2002-07-01 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 | 655 |
| 2002-06-28 | 1,340 | 1,340 | 1,300 | 1,300 | 3,600 | 650 |
| 2002-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2002-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,300 | 650 |
| 2002-06-25 | 1,281 | 1,297 | 1,281 | 1,297 | 700 | 648.50 |
| 2002-06-24 | 1,281 | 1,281 | 1,280 | 1,280 | 2,100 | 640 |
| 2002-06-21 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2002-06-20 | 1,290 | 1,300 | 1,280 | 1,280 | 2,500 | 640 |
| 2002-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2002-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2002-06-17 | 1,300 | 1,300 | 1,290 | 1,290 | 2,200 | 645 |
| 2002-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2002-06-13 | 1,300 | 1,300 | 1,295 | 1,300 | 1,000 | 650 |
| 2002-06-12 | 1,295 | 1,300 | 1,295 | 1,300 | 700 | 650 |
| 2002-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 650 |
| 2002-06-10 | 1,300 | 1,300 | 1,295 | 1,295 | 600 | 647.50 |
| 2002-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-06-05 | 1,350 | 1,350 | 1,295 | 1,300 | 7,100 | 650 |
| 2002-06-04 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 650 |
| 2002-06-03 | 1,290 | 1,329 | 1,290 | 1,329 | 1,100 | 664.50 |
| 2002-05-31 | 1,330 | 1,330 | 1,290 | 1,330 | 4,400 | 665 |
| 2002-05-30 | 1,320 | 1,330 | 1,320 | 1,330 | 3,600 | 665 |
| 2002-05-29 | 1,295 | 1,330 | 1,295 | 1,330 | 1,700 | 665 |
| 2002-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,900 | 650 |
| 2002-05-27 | 1,298 | 1,300 | 1,290 | 1,290 | 2,700 | 645 |
| 2002-05-24 | 1,289 | 1,289 | 1,287 | 1,287 | 1,100 | 643.50 |
| 2002-05-23 | 1,280 | 1,280 | 1,270 | 1,270 | 2,100 | 635 |
| 2002-05-22 | 1,271 | 1,280 | 1,271 | 1,275 | 1,600 | 637.50 |
| 2002-05-21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 2002-05-20 | 1,283 | 1,283 | 1,283 | 1,283 | 200 | 641.50 |
| 2002-05-17 | 1,282 | 1,284 | 1,281 | 1,284 | 500 | 642 |
| 2002-05-16 | 1,286 | 1,286 | 1,262 | 1,262 | 2,400 | 631 |
| 2002-05-15 | 1,279 | 1,280 | 1,279 | 1,280 | 1,200 | 640 |
| 2002-05-14 | 1,265 | 1,280 | 1,265 | 1,280 | 1,500 | 640 |
| 2002-05-13 | 1,280 | 1,280 | 1,265 | 1,265 | 800 | 632.50 |
| 2002-05-10 | 1,261 | 1,265 | 1,261 | 1,265 | 300 | 632.50 |
| 2002-05-09 | 1,261 | 1,261 | 1,260 | 1,260 | 600 | 630 |
| 2002-05-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 | 630 |
| 2002-05-07 | 1,298 | 1,298 | 1,260 | 1,260 | 6,400 | 630 |
| 2002-05-02 | 1,260 | 1,260 | 1,255 | 1,255 | 3,700 | 627.50 |
| 2002-05-01 | 1,275 | 1,275 | 1,255 | 1,274 | 3,900 | 637 |
| 2002-04-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2002-04-26 | 1,253 | 1,270 | 1,253 | 1,270 | 2,600 | 635 |
| 2002-04-25 | 1,262 | 1,262 | 1,253 | 1,260 | 2,000 | 630 |
| 2002-04-24 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 630 |
| 2002-04-23 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 627.50 |
| 2002-04-22 | 1,255 | 1,255 | 1,255 | 1,255 | 600 | 627.50 |
| 2002-04-19 | 1,255 | 1,255 | 1,253 | 1,253 | 300 | 626.50 |
| 2002-04-18 | 1,270 | 1,270 | 1,253 | 1,253 | 1,000 | 626.50 |
| 2002-04-17 | 1,270 | 1,270 | 1,255 | 1,255 | 1,600 | 627.50 |
| 2002-04-16 | 1,287 | 1,299 | 1,262 | 1,262 | 2,600 | 631 |
| 2002-04-15 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2002-04-12 | 1,279 | 1,280 | 1,260 | 1,280 | 1,500 | 640 |
| 2002-04-10 | 1,270 | 1,279 | 1,266 | 1,279 | 300 | 639.50 |
| 2002-04-08 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 630 |
| 2002-04-05 | 1,260 | 1,261 | 1,254 | 1,255 | 1,600 | 627.50 |
| 2002-04-04 | 1,299 | 1,299 | 1,259 | 1,259 | 5,900 | 629.50 |
| 2002-04-03 | 1,271 | 1,271 | 1,270 | 1,271 | 600 | 635.50 |
| 2002-04-02 | 1,278 | 1,289 | 1,278 | 1,289 | 1,700 | 644.50 |
| 2002-04-01 | 1,281 | 1,281 | 1,278 | 1,278 | 1,600 | 639 |
| 2002-03-29 | 1,263 | 1,278 | 1,263 | 1,278 | 300 | 639 |
| 2002-03-28 | 1,263 | 1,263 | 1,263 | 1,263 | 200 | 631.50 |
| 2002-03-26 | 1,260 | 1,261 | 1,250 | 1,261 | 4,000 | 630.50 |
| 2002-03-25 | 1,320 | 1,341 | 1,296 | 1,341 | 12,200 | 670.50 |
| 2002-03-22 | 1,290 | 1,300 | 1,285 | 1,300 | 14,500 | 650 |
| 2002-03-20 | 1,288 | 1,288 | 1,280 | 1,285 | 6,600 | 642.50 |
| 2002-03-19 | 1,280 | 1,289 | 1,280 | 1,287 | 7,800 | 643.50 |
| 2002-03-18 | 1,290 | 1,290 | 1,280 | 1,280 | 11,400 | 640 |
| 2002-03-15 | 1,282 | 1,289 | 1,282 | 1,289 | 3,400 | 644.50 |
| 2002-03-14 | 1,289 | 1,289 | 1,286 | 1,286 | 1,200 | 643 |
| 2002-03-13 | 1,285 | 1,290 | 1,285 | 1,289 | 2,800 | 644.50 |
| 2002-03-12 | 1,285 | 1,290 | 1,285 | 1,285 | 4,500 | 642.50 |
| 2002-03-11 | 1,289 | 1,289 | 1,289 | 1,289 | 6,000 | 644.50 |
| 2002-03-08 | 1,289 | 1,289 | 1,285 | 1,285 | 5,200 | 642.50 |
| 2002-03-07 | 1,290 | 1,290 | 1,285 | 1,285 | 5,100 | 642.50 |
| 2002-03-06 | 1,288 | 1,289 | 1,271 | 1,275 | 5,000 | 637.50 |
| 2002-03-05 | 1,280 | 1,280 | 1,270 | 1,270 | 3,100 | 635 |
| 2002-03-04 | 1,271 | 1,289 | 1,270 | 1,289 | 2,700 | 644.50 |
| 2002-03-01 | 1,271 | 1,290 | 1,260 | 1,263 | 7,000 | 631.50 |
| 2002-02-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2002-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2002-02-26 | 1,275 | 1,290 | 1,270 | 1,290 | 3,600 | 645 |
| 2002-02-25 | 1,298 | 1,298 | 1,270 | 1,270 | 2,800 | 635 |
| 2002-02-22 | 1,270 | 1,299 | 1,270 | 1,299 | 2,000 | 649.50 |
| 2002-02-21 | 1,300 | 1,300 | 1,299 | 1,299 | 800 | 649.50 |
| 2002-02-20 | 1,290 | 1,300 | 1,290 | 1,290 | 700 | 645 |
| 2002-02-19 | 1,299 | 1,300 | 1,299 | 1,300 | 2,400 | 650 |
| 2002-02-18 | 1,300 | 1,300 | 1,299 | 1,299 | 1,800 | 649.50 |
| 2002-02-15 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 649.50 |
| 2002-02-14 | 1,290 | 1,300 | 1,290 | 1,300 | 1,000 | 650 |
| 2002-02-13 | 1,300 | 1,300 | 1,261 | 1,290 | 1,700 | 645 |
| 2002-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-02-07 | 1,285 | 1,297 | 1,270 | 1,297 | 3,700 | 648.50 |
| 2002-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-02-04 | 1,320 | 1,320 | 1,320 | 1,320 | 4,800 | 660 |
| 2002-02-01 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 635 |
| 2002-01-31 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 | 650 |
| 2002-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 645 |
| 2002-01-29 | 1,300 | 1,300 | 1,290 | 1,290 | 5,700 | 645 |
| 2002-01-25 | 1,300 | 1,300 | 1,270 | 1,270 | 2,600 | 635 |
| 2002-01-24 | 1,270 | 1,280 | 1,270 | 1,280 | 700 | 640 |
| 2002-01-23 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 635 |
| 2002-01-22 | 1,280 | 1,280 | 1,260 | 1,260 | 600 | 630 |
| 2002-01-21 | 1,299 | 1,299 | 1,295 | 1,295 | 400 | 647.50 |
| 2002-01-17 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 649.50 |
| 2002-01-16 | 1,300 | 1,300 | 1,299 | 1,299 | 1,700 | 649.50 |
| 2002-01-15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,100 | 630 |
| 2002-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-01-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,800 | 650 |
| 2002-01-07 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 650 |
| 2002-01-04 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 649.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
