9861 (株)吉野家ホールディングス 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 | 176,000 | 177,000 | 175,000 | 176,000 | 71 | 1,760 |
| 2002-12-27 | 174,000 | 176,000 | 174,000 | 176,000 | 243 | 1,760 |
| 2002-12-26 | 173,000 | 174,000 | 172,000 | 174,000 | 128 | 1,740 |
| 2002-12-25 | 172,000 | 173,000 | 171,000 | 171,000 | 361 | 1,710 |
| 2002-12-24 | 172,000 | 173,000 | 171,000 | 173,000 | 367 | 1,730 |
| 2002-12-20 | 170,000 | 172,000 | 169,000 | 170,000 | 551 | 1,700 |
| 2002-12-19 | 168,000 | 170,000 | 168,000 | 170,000 | 260 | 1,700 |
| 2002-12-18 | 171,000 | 171,000 | 168,000 | 168,000 | 608 | 1,680 |
| 2002-12-17 | 170,000 | 171,000 | 169,000 | 171,000 | 527 | 1,710 |
| 2002-12-16 | 172,000 | 173,000 | 169,000 | 169,000 | 924 | 1,690 |
| 2002-12-13 | 174,000 | 174,000 | 172,000 | 173,000 | 1,093 | 1,730 |
| 2002-12-12 | 175,000 | 175,000 | 173,000 | 173,000 | 278 | 1,730 |
| 2002-12-11 | 175,000 | 175,000 | 172,000 | 172,000 | 163 | 1,720 |
| 2002-12-10 | 172,000 | 174,000 | 172,000 | 174,000 | 330 | 1,740 |
| 2002-12-09 | 174,000 | 176,000 | 171,000 | 171,000 | 593 | 1,710 |
| 2002-12-06 | 173,000 | 174,000 | 170,000 | 171,000 | 945 | 1,710 |
| 2002-12-05 | 175,000 | 176,000 | 173,000 | 174,000 | 290 | 1,740 |
| 2002-12-04 | 175,000 | 176,000 | 172,000 | 174,000 | 1,076 | 1,740 |
| 2002-12-03 | 177,000 | 177,000 | 175,000 | 176,000 | 259 | 1,760 |
| 2002-12-02 | 179,000 | 180,000 | 176,000 | 176,000 | 355 | 1,760 |
| 2002-11-29 | 179,000 | 179,000 | 176,000 | 178,000 | 436 | 1,780 |
| 2002-11-28 | 182,000 | 183,000 | 178,000 | 178,000 | 497 | 1,780 |
| 2002-11-27 | 178,000 | 182,000 | 178,000 | 182,000 | 555 | 1,820 |
| 2002-11-26 | 181,000 | 181,000 | 176,000 | 177,000 | 279 | 1,770 |
| 2002-11-25 | 175,000 | 180,000 | 173,000 | 178,000 | 1,022 | 1,780 |
| 2002-11-22 | 172,000 | 175,000 | 171,000 | 174,000 | 398 | 1,740 |
| 2002-11-21 | 170,000 | 171,000 | 170,000 | 170,000 | 484 | 1,700 |
| 2002-11-20 | 169,000 | 171,000 | 169,000 | 170,000 | 506 | 1,700 |
| 2002-11-19 | 171,000 | 172,000 | 170,000 | 170,000 | 571 | 1,700 |
| 2002-11-18 | 172,000 | 172,000 | 170,000 | 171,000 | 411 | 1,710 |
| 2002-11-15 | 171,000 | 171,000 | 169,000 | 171,000 | 495 | 1,710 |
| 2002-11-14 | 170,000 | 171,000 | 169,000 | 170,000 | 592 | 1,700 |
| 2002-11-13 | 171,000 | 172,000 | 170,000 | 170,000 | 417 | 1,700 |
| 2002-11-12 | 171,000 | 172,000 | 171,000 | 172,000 | 261 | 1,720 |
| 2002-11-11 | 174,000 | 174,000 | 171,000 | 172,000 | 658 | 1,720 |
| 2002-11-08 | 173,000 | 174,000 | 173,000 | 174,000 | 672 | 1,740 |
| 2002-11-07 | 177,000 | 177,000 | 172,000 | 174,000 | 846 | 1,740 |
| 2002-11-06 | 175,000 | 177,000 | 174,000 | 177,000 | 1,153 | 1,770 |
| 2002-11-05 | 179,000 | 180,000 | 170,000 | 174,000 | 1,593 | 1,740 |
| 2002-11-01 | 179,000 | 180,000 | 179,000 | 180,000 | 297 | 1,800 |
| 2002-10-31 | 180,000 | 181,000 | 178,000 | 178,000 | 293 | 1,780 |
| 2002-10-30 | 178,000 | 182,000 | 177,000 | 180,000 | 1,365 | 1,800 |
| 2002-10-29 | 178,000 | 179,000 | 177,000 | 177,000 | 273 | 1,770 |
| 2002-10-28 | 179,000 | 179,000 | 177,000 | 178,000 | 332 | 1,780 |
| 2002-10-25 | 180,000 | 180,000 | 178,000 | 179,000 | 631 | 1,790 |
| 2002-10-24 | 179,000 | 181,000 | 179,000 | 180,000 | 861 | 1,800 |
| 2002-10-23 | 181,000 | 181,000 | 179,000 | 180,000 | 633 | 1,800 |
| 2002-10-22 | 185,000 | 185,000 | 181,000 | 181,000 | 744 | 1,810 |
| 2002-10-21 | 186,000 | 186,000 | 184,000 | 185,000 | 589 | 1,850 |
| 2002-10-18 | 186,000 | 187,000 | 184,000 | 185,000 | 686 | 1,850 |
| 2002-10-17 | 187,000 | 189,000 | 186,000 | 186,000 | 638 | 1,860 |
| 2002-10-16 | 189,000 | 190,000 | 186,000 | 186,000 | 695 | 1,860 |
| 2002-10-15 | 190,000 | 190,000 | 187,000 | 188,000 | 846 | 1,880 |
| 2002-10-11 | 190,000 | 191,000 | 188,000 | 189,000 | 1,330 | 1,890 |
| 2002-10-10 | 186,000 | 187,000 | 184,000 | 187,000 | 1,052 | 1,870 |
| 2002-10-09 | 188,000 | 188,000 | 184,000 | 185,000 | 771 | 1,850 |
| 2002-10-08 | 186,000 | 188,000 | 184,000 | 188,000 | 869 | 1,880 |
| 2002-10-07 | 188,000 | 188,000 | 183,000 | 183,000 | 840 | 1,830 |
| 2002-10-04 | 185,000 | 187,000 | 184,000 | 187,000 | 702 | 1,870 |
| 2002-10-03 | 187,000 | 188,000 | 186,000 | 186,000 | 906 | 1,860 |
| 2002-10-02 | 188,000 | 189,000 | 185,000 | 185,000 | 336 | 1,850 |
| 2002-10-01 | 190,000 | 190,000 | 187,000 | 187,000 | 561 | 1,870 |
| 2002-09-30 | 192,000 | 192,000 | 189,000 | 189,000 | 456 | 1,890 |
| 2002-09-27 | 191,000 | 193,000 | 191,000 | 192,000 | 682 | 1,920 |
| 2002-09-26 | 192,000 | 192,000 | 188,000 | 189,000 | 645 | 1,890 |
| 2002-09-25 | 190,000 | 191,000 | 188,000 | 189,000 | 971 | 1,890 |
| 2002-09-24 | 192,000 | 193,000 | 189,000 | 193,000 | 886 | 1,930 |
| 2002-09-20 | 195,000 | 197,000 | 192,000 | 192,000 | 908 | 1,920 |
| 2002-09-19 | 194,000 | 197,000 | 193,000 | 194,000 | 1,745 | 1,940 |
| 2002-09-18 | 193,000 | 193,000 | 189,000 | 192,000 | 1,217 | 1,920 |
| 2002-09-17 | 192,000 | 199,000 | 192,000 | 199,000 | 1,632 | 1,990 |
| 2002-09-13 | 191,000 | 196,000 | 188,000 | 189,000 | 3,238 | 1,890 |
| 2002-09-12 | 202,000 | 203,000 | 201,000 | 201,000 | 461 | 2,010 |
| 2002-09-11 | 205,000 | 206,000 | 202,000 | 203,000 | 1,020 | 2,030 |
| 2002-09-10 | 206,000 | 206,000 | 205,000 | 206,000 | 331 | 2,060 |
| 2002-09-09 | 206,000 | 206,000 | 205,000 | 206,000 | 588 | 2,060 |
| 2002-09-06 | 207,000 | 209,000 | 205,000 | 205,000 | 727 | 2,050 |
| 2002-09-05 | 200,000 | 213,000 | 199,000 | 210,000 | 1,560 | 2,100 |
| 2002-09-04 | 206,000 | 206,000 | 199,000 | 201,000 | 1,988 | 2,010 |
| 2002-09-03 | 209,000 | 210,000 | 206,000 | 206,000 | 602 | 2,060 |
| 2002-09-02 | 211,000 | 211,000 | 208,000 | 209,000 | 725 | 2,090 |
| 2002-08-30 | 208,000 | 211,000 | 206,000 | 210,000 | 656 | 2,100 |
| 2002-08-29 | 212,000 | 212,000 | 208,000 | 208,000 | 1,043 | 2,080 |
| 2002-08-28 | 215,000 | 216,000 | 213,000 | 214,000 | 624 | 2,140 |
| 2002-08-27 | 214,000 | 217,000 | 213,000 | 216,000 | 875 | 2,160 |
| 2002-08-26 | 216,000 | 218,000 | 216,000 | 216,000 | 1,348 | 2,160 |
| 2002-08-23 | 216,000 | 218,000 | 215,000 | 216,000 | 1,186 | 2,160 |
| 2002-08-22 | 215,000 | 217,000 | 214,000 | 217,000 | 929 | 2,170 |
| 2002-08-21 | 215,000 | 217,000 | 215,000 | 215,000 | 798 | 2,150 |
| 2002-08-20 | 216,000 | 216,000 | 214,000 | 216,000 | 731 | 2,160 |
| 2002-08-19 | 214,000 | 217,000 | 213,000 | 217,000 | 1,047 | 2,170 |
| 2002-08-16 | 214,000 | 215,000 | 213,000 | 214,000 | 414 | 2,140 |
| 2002-08-15 | 215,000 | 215,000 | 214,000 | 214,000 | 289 | 2,140 |
| 2002-08-14 | 213,000 | 215,000 | 213,000 | 215,000 | 321 | 2,150 |
| 2002-08-13 | 214,000 | 215,000 | 213,000 | 213,000 | 505 | 2,130 |
| 2002-08-12 | 215,000 | 217,000 | 215,000 | 215,000 | 405 | 2,150 |
| 2002-08-09 | 213,000 | 215,000 | 213,000 | 215,000 | 660 | 2,150 |
| 2002-08-08 | 214,000 | 214,000 | 211,000 | 212,000 | 561 | 2,120 |
| 2002-08-07 | 215,000 | 215,000 | 213,000 | 213,000 | 337 | 2,130 |
| 2002-08-06 | 216,000 | 216,000 | 213,000 | 213,000 | 613 | 2,130 |
| 2002-08-05 | 216,000 | 217,000 | 216,000 | 216,000 | 240 | 2,160 |
| 2002-08-02 | 217,000 | 217,000 | 215,000 | 216,000 | 393 | 2,160 |
| 2002-08-01 | 216,000 | 217,000 | 216,000 | 217,000 | 340 | 2,170 |
| 2002-07-31 | 216,000 | 220,000 | 215,000 | 220,000 | 544 | 2,200 |
| 2002-07-30 | 215,000 | 216,000 | 215,000 | 215,000 | 321 | 2,150 |
| 2002-07-29 | 215,000 | 217,000 | 214,000 | 214,000 | 689 | 2,140 |
| 2002-07-26 | 217,000 | 218,000 | 215,000 | 215,000 | 770 | 2,150 |
| 2002-07-25 | 220,000 | 220,000 | 216,000 | 216,000 | 518 | 2,160 |
| 2002-07-24 | 219,000 | 220,000 | 215,000 | 215,000 | 830 | 2,150 |
| 2002-07-23 | 220,000 | 221,000 | 219,000 | 219,000 | 378 | 2,190 |
| 2002-07-22 | 220,000 | 223,000 | 220,000 | 220,000 | 681 | 2,200 |
| 2002-07-19 | 220,000 | 224,000 | 220,000 | 222,000 | 649 | 2,220 |
| 2002-07-18 | 220,000 | 224,000 | 219,000 | 219,000 | 1,047 | 2,190 |
| 2002-07-17 | 219,000 | 220,000 | 218,000 | 219,000 | 938 | 2,190 |
| 2002-07-16 | 218,000 | 220,000 | 217,000 | 219,000 | 495 | 2,190 |
| 2002-07-15 | 219,000 | 219,000 | 216,000 | 216,000 | 480 | 2,160 |
| 2002-07-12 | 220,000 | 221,000 | 218,000 | 218,000 | 655 | 2,180 |
| 2002-07-11 | 220,000 | 222,000 | 217,000 | 218,000 | 1,418 | 2,180 |
| 2002-07-10 | 224,000 | 224,000 | 220,000 | 220,000 | 754 | 2,200 |
| 2002-07-09 | 223,000 | 225,000 | 222,000 | 225,000 | 478 | 2,250 |
| 2002-07-08 | 223,000 | 224,000 | 222,000 | 223,000 | 607 | 2,230 |
| 2002-07-05 | 218,000 | 221,000 | 218,000 | 220,000 | 432 | 2,200 |
| 2002-07-04 | 217,000 | 220,000 | 217,000 | 218,000 | 376 | 2,180 |
| 2002-07-03 | 215,000 | 218,000 | 215,000 | 218,000 | 415 | 2,180 |
| 2002-07-02 | 216,000 | 217,000 | 215,000 | 217,000 | 350 | 2,170 |
| 2002-07-01 | 216,000 | 218,000 | 216,000 | 216,000 | 330 | 2,160 |
| 2002-06-28 | 216,000 | 218,000 | 214,000 | 215,000 | 574 | 2,150 |
| 2002-06-27 | 217,000 | 218,000 | 216,000 | 216,000 | 274 | 2,160 |
| 2002-06-26 | 222,000 | 222,000 | 217,000 | 218,000 | 450 | 2,180 |
| 2002-06-25 | 218,000 | 224,000 | 218,000 | 224,000 | 655 | 2,240 |
| 2002-06-24 | 216,000 | 218,000 | 215,000 | 218,000 | 356 | 2,180 |
| 2002-06-21 | 215,000 | 218,000 | 215,000 | 216,000 | 532 | 2,160 |
| 2002-06-20 | 216,000 | 216,000 | 214,000 | 216,000 | 420 | 2,160 |
| 2002-06-19 | 215,000 | 217,000 | 214,000 | 215,000 | 646 | 2,150 |
| 2002-06-18 | 217,000 | 217,000 | 214,000 | 215,000 | 532 | 2,150 |
| 2002-06-17 | 218,000 | 219,000 | 216,000 | 216,000 | 461 | 2,160 |
| 2002-06-14 | 218,000 | 221,000 | 216,000 | 219,000 | 2,323 | 2,190 |
| 2002-06-13 | 219,000 | 219,000 | 218,000 | 219,000 | 288 | 2,190 |
| 2002-06-12 | 216,000 | 218,000 | 216,000 | 218,000 | 414 | 2,180 |
| 2002-06-11 | 213,000 | 217,000 | 213,000 | 217,000 | 354 | 2,170 |
| 2002-06-10 | 214,000 | 216,000 | 213,000 | 214,000 | 526 | 2,140 |
| 2002-06-07 | 219,000 | 219,000 | 214,000 | 216,000 | 1,013 | 2,160 |
| 2002-06-06 | 218,000 | 220,000 | 217,000 | 219,000 | 813 | 2,190 |
| 2002-06-05 | 220,000 | 220,000 | 217,000 | 217,000 | 647 | 2,170 |
| 2002-06-04 | 218,000 | 220,000 | 218,000 | 219,000 | 446 | 2,190 |
| 2002-06-03 | 220,000 | 221,000 | 217,000 | 218,000 | 824 | 2,180 |
| 2002-05-31 | 221,000 | 222,000 | 220,000 | 220,000 | 324 | 2,200 |
| 2002-05-30 | 222,000 | 222,000 | 221,000 | 221,000 | 381 | 2,210 |
| 2002-05-29 | 222,000 | 222,000 | 220,000 | 220,000 | 288 | 2,200 |
| 2002-05-28 | 221,000 | 223,000 | 221,000 | 222,000 | 484 | 2,220 |
| 2002-05-27 | 220,000 | 224,000 | 219,000 | 222,000 | 647 | 2,220 |
| 2002-05-24 | 221,000 | 222,000 | 219,000 | 220,000 | 517 | 2,200 |
| 2002-05-23 | 223,000 | 224,000 | 221,000 | 221,000 | 495 | 2,210 |
| 2002-05-22 | 219,000 | 224,000 | 218,000 | 224,000 | 1,165 | 2,240 |
| 2002-05-21 | 223,000 | 224,000 | 219,000 | 222,000 | 509 | 2,220 |
| 2002-05-20 | 223,000 | 225,000 | 222,000 | 224,000 | 415 | 2,240 |
| 2002-05-17 | 227,000 | 228,000 | 222,000 | 222,000 | 666 | 2,220 |
| 2002-05-16 | 223,000 | 225,000 | 221,000 | 225,000 | 1,036 | 2,250 |
| 2002-05-15 | 220,000 | 224,000 | 218,000 | 223,000 | 2,670 | 2,230 |
| 2002-05-14 | 215,000 | 221,000 | 215,000 | 216,000 | 1,614 | 2,160 |
| 2002-05-13 | 213,000 | 216,000 | 211,000 | 214,000 | 1,050 | 2,140 |
| 2002-05-10 | 214,000 | 216,000 | 213,000 | 214,000 | 807 | 2,140 |
| 2002-05-09 | 220,000 | 220,000 | 214,000 | 215,000 | 1,623 | 2,150 |
| 2002-05-08 | 219,000 | 220,000 | 219,000 | 219,000 | 801 | 2,190 |
| 2002-05-07 | 220,000 | 221,000 | 219,000 | 219,000 | 827 | 2,190 |
| 2002-05-02 | 219,000 | 221,000 | 218,000 | 219,000 | 553 | 2,190 |
| 2002-05-01 | 216,000 | 222,000 | 216,000 | 218,000 | 914 | 2,180 |
| 2002-04-30 | 217,000 | 227,000 | 217,000 | 224,000 | 2,299 | 2,240 |
| 2002-04-26 | 215,000 | 217,000 | 213,000 | 216,000 | 749 | 2,160 |
| 2002-04-25 | 218,000 | 218,000 | 213,000 | 214,000 | 723 | 2,140 |
| 2002-04-24 | 215,000 | 219,000 | 215,000 | 217,000 | 889 | 2,170 |
| 2002-04-23 | 213,000 | 215,000 | 211,000 | 215,000 | 1,255 | 2,150 |
| 2002-04-22 | 209,000 | 212,000 | 208,000 | 212,000 | 1,794 | 2,120 |
| 2002-04-19 | 203,000 | 208,000 | 202,000 | 208,000 | 1,240 | 2,080 |
| 2002-04-18 | 201,000 | 203,000 | 201,000 | 202,000 | 575 | 2,020 |
| 2002-04-17 | 202,000 | 203,000 | 201,000 | 201,000 | 603 | 2,010 |
| 2002-04-16 | 202,000 | 203,000 | 201,000 | 203,000 | 755 | 2,030 |
| 2002-04-15 | 204,000 | 204,000 | 200,000 | 202,000 | 744 | 2,020 |
| 2002-04-12 | 204,000 | 207,000 | 203,000 | 204,000 | 1,846 | 2,040 |
| 2002-04-11 | 208,000 | 208,000 | 206,000 | 207,000 | 1,025 | 2,070 |
| 2002-04-10 | 205,000 | 210,000 | 204,000 | 207,000 | 3,760 | 2,070 |
| 2002-04-09 | 200,000 | 203,000 | 200,000 | 201,000 | 1,035 | 2,010 |
| 2002-04-08 | 199,000 | 200,000 | 199,000 | 200,000 | 623 | 2,000 |
| 2002-04-05 | 197,000 | 198,000 | 195,000 | 198,000 | 409 | 1,980 |
| 2002-04-04 | 196,000 | 197,000 | 194,000 | 195,000 | 531 | 1,950 |
| 2002-04-03 | 198,000 | 198,000 | 193,000 | 196,000 | 711 | 1,960 |
| 2002-04-02 | 193,000 | 199,000 | 193,000 | 197,000 | 1,498 | 1,970 |
| 2002-04-01 | 192,000 | 193,000 | 191,000 | 193,000 | 629 | 1,930 |
| 2002-03-29 | 190,000 | 192,000 | 189,000 | 190,000 | 849 | 1,900 |
| 2002-03-28 | 189,000 | 190,000 | 188,000 | 188,000 | 312 | 1,880 |
| 2002-03-27 | 189,000 | 190,000 | 187,000 | 190,000 | 725 | 1,900 |
| 2002-03-26 | 188,000 | 189,000 | 187,000 | 189,000 | 356 | 1,890 |
| 2002-03-25 | 187,000 | 188,000 | 186,000 | 188,000 | 900 | 1,880 |
| 2002-03-22 | 188,000 | 188,000 | 186,000 | 187,000 | 698 | 1,870 |
| 2002-03-20 | 187,000 | 188,000 | 186,000 | 188,000 | 729 | 1,880 |
| 2002-03-19 | 186,000 | 188,000 | 185,000 | 188,000 | 936 | 1,880 |
| 2002-03-18 | 186,000 | 186,000 | 184,000 | 185,000 | 447 | 1,850 |
| 2002-03-15 | 187,000 | 187,000 | 184,000 | 186,000 | 1,370 | 1,860 |
| 2002-03-14 | 185,000 | 186,000 | 184,000 | 185,000 | 674 | 1,850 |
| 2002-03-13 | 187,000 | 188,000 | 184,000 | 184,000 | 795 | 1,840 |
| 2002-03-12 | 187,000 | 188,000 | 187,000 | 187,000 | 869 | 1,870 |
| 2002-03-11 | 185,000 | 187,000 | 185,000 | 187,000 | 770 | 1,870 |
| 2002-03-08 | 185,000 | 187,000 | 184,000 | 185,000 | 1,845 | 1,850 |
| 2002-03-07 | 186,000 | 186,000 | 184,000 | 184,000 | 885 | 1,840 |
| 2002-03-06 | 185,000 | 185,000 | 183,000 | 184,000 | 567 | 1,840 |
| 2002-03-05 | 185,000 | 185,000 | 183,000 | 184,000 | 744 | 1,840 |
| 2002-03-04 | 183,000 | 185,000 | 182,000 | 185,000 | 865 | 1,850 |
| 2002-03-01 | 183,000 | 184,000 | 181,000 | 183,000 | 614 | 1,830 |
| 2002-02-28 | 184,000 | 186,000 | 183,000 | 184,000 | 1,290 | 1,840 |
| 2002-02-27 | 180,000 | 183,000 | 180,000 | 183,000 | 1,316 | 1,830 |
| 2002-02-26 | 182,000 | 183,000 | 179,000 | 180,000 | 962 | 1,800 |
| 2002-02-25 | 184,000 | 184,000 | 182,000 | 184,000 | 1,604 | 1,840 |
| 2002-02-22 | 188,000 | 188,000 | 184,000 | 187,000 | 2,274 | 1,870 |
| 2002-02-21 | 187,000 | 189,000 | 186,000 | 188,000 | 2,101 | 1,880 |
| 2002-02-20 | 184,000 | 186,000 | 183,000 | 185,000 | 1,923 | 1,850 |
| 2002-02-19 | 183,000 | 184,000 | 182,000 | 184,000 | 1,808 | 1,840 |
| 2002-02-18 | 183,000 | 185,000 | 182,000 | 184,000 | 1,945 | 1,840 |
| 2002-02-15 | 183,000 | 184,000 | 182,000 | 182,000 | 1,500 | 1,820 |
| 2002-02-14 | 183,000 | 185,000 | 182,000 | 184,000 | 2,262 | 1,840 |
| 2002-02-13 | 179,000 | 183,000 | 179,000 | 181,000 | 2,007 | 1,810 |
| 2002-02-12 | 184,000 | 185,000 | 178,000 | 178,000 | 1,628 | 1,780 |
| 2002-02-08 | 180,000 | 184,000 | 179,000 | 182,000 | 993 | 1,820 |
| 2002-02-07 | 181,000 | 183,000 | 180,000 | 181,000 | 1,022 | 1,810 |
| 2002-02-06 | 181,000 | 184,000 | 181,000 | 183,000 | 455 | 1,830 |
| 2002-02-05 | 182,000 | 184,000 | 181,000 | 184,000 | 409 | 1,840 |
| 2002-02-04 | 187,000 | 187,000 | 183,000 | 184,000 | 556 | 1,840 |
| 2002-02-01 | 188,000 | 189,000 | 186,000 | 188,000 | 296 | 1,880 |
| 2002-01-31 | 188,000 | 189,000 | 187,000 | 187,000 | 434 | 1,870 |
| 2002-01-30 | 188,000 | 190,000 | 187,000 | 189,000 | 790 | 1,890 |
| 2002-01-29 | 188,000 | 190,000 | 187,000 | 188,000 | 261 | 1,880 |
| 2002-01-28 | 191,000 | 193,000 | 187,000 | 190,000 | 843 | 1,900 |
| 2002-01-25 | 187,000 | 190,000 | 187,000 | 189,000 | 781 | 1,890 |
| 2002-01-24 | 190,000 | 191,000 | 187,000 | 188,000 | 1,200 | 1,880 |
| 2002-01-23 | 185,000 | 190,000 | 185,000 | 187,000 | 884 | 1,870 |
| 2002-01-22 | 189,000 | 189,000 | 185,000 | 186,000 | 957 | 1,860 |
| 2002-01-21 | 185,000 | 189,000 | 183,000 | 188,000 | 887 | 1,880 |
| 2002-01-18 | 177,000 | 184,000 | 177,000 | 184,000 | 891 | 1,840 |
| 2002-01-17 | 173,000 | 177,000 | 173,000 | 177,000 | 705 | 1,770 |
| 2002-01-16 | 176,000 | 177,000 | 174,000 | 175,000 | 932 | 1,750 |
| 2002-01-15 | 178,000 | 179,000 | 175,000 | 176,000 | 956 | 1,760 |
| 2002-01-11 | 180,000 | 180,000 | 178,000 | 178,000 | 1,056 | 1,780 |
| 2002-01-10 | 180,000 | 180,000 | 178,000 | 178,000 | 911 | 1,780 |
| 2002-01-09 | 182,000 | 182,000 | 180,000 | 182,000 | 775 | 1,820 |
| 2002-01-08 | 181,000 | 182,000 | 180,000 | 180,000 | 978 | 1,800 |
| 2002-01-07 | 186,000 | 186,000 | 181,000 | 183,000 | 755 | 1,830 |
| 2002-01-04 | 182,000 | 183,000 | 182,000 | 183,000 | 180 | 1,830 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
