9889 JBCC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 | 515 | 517 | 504 | 510 | 14,300 | 510 |
| 2002-12-27 | 503 | 520 | 503 | 519 | 74,300 | 519 |
| 2002-12-26 | 513 | 515 | 505 | 513 | 115,500 | 513 |
| 2002-12-25 | 522 | 522 | 500 | 510 | 64,500 | 510 |
| 2002-12-24 | 495 | 504 | 481 | 492 | 45,700 | 492 |
| 2002-12-20 | 476 | 485 | 470 | 480 | 121,400 | 480 |
| 2002-12-19 | 470 | 487 | 464 | 471 | 73,300 | 471 |
| 2002-12-18 | 461 | 472 | 460 | 462 | 74,100 | 462 |
| 2002-12-17 | 494 | 500 | 465 | 465 | 140,500 | 465 |
| 2002-12-16 | 494 | 494 | 484 | 484 | 70,700 | 484 |
| 2002-12-13 | 495 | 505 | 490 | 494 | 87,900 | 494 |
| 2002-12-12 | 500 | 509 | 497 | 505 | 64,000 | 505 |
| 2002-12-11 | 509 | 509 | 496 | 501 | 102,700 | 501 |
| 2002-12-10 | 492 | 510 | 486 | 490 | 342,000 | 490 |
| 2002-12-09 | 550 | 550 | 506 | 507 | 174,200 | 507 |
| 2002-12-06 | 558 | 568 | 542 | 545 | 99,400 | 545 |
| 2002-12-05 | 580 | 580 | 566 | 568 | 117,500 | 568 |
| 2002-12-04 | 614 | 615 | 592 | 596 | 106,300 | 596 |
| 2002-12-03 | 641 | 641 | 624 | 630 | 131,700 | 630 |
| 2002-12-02 | 629 | 665 | 616 | 621 | 294,000 | 621 |
| 2002-11-29 | 570 | 619 | 555 | 619 | 383,700 | 619 |
| 2002-11-28 | 564 | 566 | 555 | 560 | 202,700 | 560 |
| 2002-11-27 | 542 | 560 | 535 | 544 | 156,500 | 544 |
| 2002-11-26 | 591 | 600 | 560 | 562 | 121,700 | 562 |
| 2002-11-25 | 538 | 620 | 521 | 588 | 405,900 | 588 |
| 2002-11-22 | 511 | 559 | 494 | 528 | 308,100 | 528 |
| 2002-11-21 | 491 | 498 | 461 | 481 | 290,800 | 481 |
| 2002-11-20 | 486 | 490 | 468 | 471 | 112,100 | 471 |
| 2002-11-19 | 516 | 520 | 481 | 486 | 61,800 | 486 |
| 2002-11-18 | 570 | 570 | 520 | 526 | 25,600 | 526 |
| 2002-11-15 | 600 | 600 | 571 | 584 | 28,400 | 584 |
| 2002-11-14 | 620 | 630 | 578 | 589 | 38,900 | 589 |
| 2002-11-13 | 642 | 651 | 630 | 630 | 12,200 | 630 |
| 2002-11-12 | 633 | 642 | 619 | 631 | 97,900 | 631 |
| 2002-11-11 | 686 | 686 | 642 | 653 | 35,900 | 653 |
| 2002-11-08 | 710 | 715 | 690 | 696 | 24,600 | 696 |
| 2002-11-07 | 695 | 720 | 693 | 715 | 50,700 | 715 |
| 2002-11-06 | 690 | 700 | 688 | 690 | 21,300 | 690 |
| 2002-11-05 | 700 | 701 | 685 | 700 | 14,700 | 700 |
| 2002-11-01 | 689 | 689 | 669 | 675 | 12,400 | 675 |
| 2002-10-31 | 681 | 691 | 680 | 680 | 10,100 | 680 |
| 2002-10-30 | 699 | 700 | 680 | 696 | 15,900 | 696 |
| 2002-10-29 | 700 | 700 | 682 | 692 | 13,200 | 692 |
| 2002-10-28 | 705 | 705 | 685 | 700 | 11,000 | 700 |
| 2002-10-25 | 710 | 710 | 677 | 695 | 18,200 | 695 |
| 2002-10-24 | 657 | 675 | 656 | 670 | 14,100 | 670 |
| 2002-10-23 | 670 | 678 | 650 | 677 | 17,600 | 677 |
| 2002-10-22 | 705 | 705 | 678 | 678 | 8,900 | 678 |
| 2002-10-21 | 711 | 711 | 700 | 703 | 11,000 | 703 |
| 2002-10-18 | 713 | 719 | 691 | 698 | 29,200 | 698 |
| 2002-10-17 | 702 | 726 | 701 | 703 | 12,800 | 703 |
| 2002-10-16 | 735 | 740 | 702 | 702 | 36,200 | 702 |
| 2002-10-15 | 689 | 715 | 680 | 715 | 61,400 | 715 |
| 2002-10-11 | 680 | 688 | 654 | 665 | 37,900 | 665 |
| 2002-10-10 | 671 | 677 | 640 | 642 | 38,400 | 642 |
| 2002-10-09 | 696 | 696 | 671 | 671 | 31,600 | 671 |
| 2002-10-08 | 670 | 693 | 670 | 676 | 30,100 | 676 |
| 2002-10-07 | 690 | 690 | 672 | 672 | 32,000 | 672 |
| 2002-10-04 | 700 | 701 | 683 | 700 | 32,900 | 700 |
| 2002-10-03 | 715 | 720 | 700 | 710 | 67,100 | 710 |
| 2002-10-02 | 799 | 805 | 750 | 758 | 59,500 | 758 |
| 2002-10-01 | 839 | 839 | 798 | 810 | 20,100 | 810 |
| 2002-09-30 | 850 | 850 | 840 | 840 | 7,100 | 840 |
| 2002-09-27 | 852 | 865 | 840 | 860 | 16,600 | 860 |
| 2002-09-26 | 840 | 850 | 830 | 831 | 48,700 | 831 |
| 2002-09-25 | 870 | 870 | 841 | 846 | 28,700 | 846 |
| 2002-09-24 | 903 | 903 | 861 | 870 | 95,700 | 870 |
| 2002-09-20 | 877 | 883 | 870 | 883 | 39,400 | 883 |
| 2002-09-19 | 880 | 905 | 880 | 887 | 26,600 | 887 |
| 2002-09-18 | 899 | 899 | 870 | 876 | 30,300 | 876 |
| 2002-09-17 | 900 | 910 | 890 | 910 | 15,600 | 910 |
| 2002-09-13 | 875 | 888 | 870 | 880 | 61,400 | 880 |
| 2002-09-12 | 900 | 905 | 898 | 905 | 16,400 | 905 |
| 2002-09-11 | 910 | 919 | 900 | 916 | 29,800 | 916 |
| 2002-09-10 | 910 | 920 | 908 | 913 | 20,600 | 913 |
| 2002-09-09 | 924 | 930 | 905 | 906 | 20,100 | 906 |
| 2002-09-06 | 900 | 922 | 900 | 919 | 30,000 | 919 |
| 2002-09-05 | 901 | 927 | 901 | 915 | 39,700 | 915 |
| 2002-09-04 | 926 | 931 | 898 | 905 | 43,100 | 905 |
| 2002-09-03 | 980 | 984 | 926 | 945 | 41,900 | 945 |
| 2002-09-02 | 980 | 990 | 978 | 984 | 21,900 | 984 |
| 2002-08-30 | 981 | 1,000 | 960 | 994 | 30,700 | 994 |
| 2002-08-29 | 996 | 996 | 971 | 971 | 31,400 | 971 |
| 2002-08-28 | 1,015 | 1,016 | 991 | 996 | 42,500 | 996 |
| 2002-08-27 | 1,068 | 1,068 | 1,035 | 1,035 | 32,200 | 1,035 |
| 2002-08-26 | 1,040 | 1,060 | 1,039 | 1,048 | 50,000 | 1,048 |
| 2002-08-23 | 1,030 | 1,042 | 1,025 | 1,035 | 41,200 | 1,035 |
| 2002-08-22 | 1,020 | 1,020 | 1,008 | 1,013 | 22,400 | 1,013 |
| 2002-08-21 | 1,010 | 1,012 | 996 | 1,008 | 38,700 | 1,008 |
| 2002-08-20 | 995 | 1,030 | 994 | 1,010 | 55,700 | 1,010 |
| 2002-08-19 | 990 | 992 | 978 | 989 | 38,000 | 989 |
| 2002-08-16 | 990 | 991 | 975 | 983 | 55,000 | 983 |
| 2002-08-15 | 1,025 | 1,026 | 990 | 990 | 60,500 | 990 |
| 2002-08-14 | 1,010 | 1,011 | 990 | 997 | 50,500 | 997 |
| 2002-08-13 | 1,030 | 1,030 | 1,021 | 1,021 | 16,600 | 1,021 |
| 2002-08-12 | 1,070 | 1,070 | 1,033 | 1,034 | 11,600 | 1,034 |
| 2002-08-09 | 1,050 | 1,070 | 1,050 | 1,070 | 25,600 | 1,070 |
| 2002-08-08 | 1,058 | 1,078 | 1,035 | 1,037 | 22,200 | 1,037 |
| 2002-08-07 | 1,060 | 1,060 | 1,029 | 1,038 | 33,300 | 1,038 |
| 2002-08-06 | 1,095 | 1,095 | 999 | 1,000 | 62,900 | 1,000 |
| 2002-08-05 | 1,098 | 1,114 | 1,095 | 1,096 | 16,100 | 1,096 |
| 2002-08-02 | 1,100 | 1,119 | 1,096 | 1,096 | 24,800 | 1,096 |
| 2002-08-01 | 1,168 | 1,168 | 1,133 | 1,139 | 7,900 | 1,139 |
| 2002-07-31 | 1,175 | 1,182 | 1,132 | 1,172 | 22,800 | 1,172 |
| 2002-07-30 | 1,200 | 1,210 | 1,161 | 1,173 | 28,500 | 1,173 |
| 2002-07-29 | 1,131 | 1,190 | 1,131 | 1,190 | 32,300 | 1,190 |
| 2002-07-26 | 1,180 | 1,180 | 1,135 | 1,167 | 31,200 | 1,167 |
| 2002-07-25 | 1,230 | 1,230 | 1,180 | 1,180 | 23,000 | 1,180 |
| 2002-07-24 | 1,199 | 1,199 | 1,180 | 1,180 | 18,900 | 1,180 |
| 2002-07-23 | 1,198 | 1,241 | 1,190 | 1,205 | 20,500 | 1,205 |
| 2002-07-22 | 1,186 | 1,221 | 1,180 | 1,204 | 35,000 | 1,204 |
| 2002-07-19 | 1,220 | 1,222 | 1,205 | 1,206 | 34,100 | 1,206 |
| 2002-07-18 | 1,221 | 1,231 | 1,221 | 1,223 | 16,200 | 1,223 |
| 2002-07-17 | 1,231 | 1,235 | 1,225 | 1,228 | 25,400 | 1,228 |
| 2002-07-16 | 1,240 | 1,243 | 1,230 | 1,237 | 21,200 | 1,237 |
| 2002-07-15 | 1,250 | 1,260 | 1,245 | 1,245 | 23,500 | 1,245 |
| 2002-07-12 | 1,256 | 1,275 | 1,256 | 1,260 | 12,700 | 1,260 |
| 2002-07-11 | 1,252 | 1,276 | 1,252 | 1,276 | 16,600 | 1,276 |
| 2002-07-10 | 1,290 | 1,298 | 1,280 | 1,280 | 23,900 | 1,280 |
| 2002-07-09 | 1,280 | 1,290 | 1,273 | 1,290 | 16,700 | 1,290 |
| 2002-07-08 | 1,295 | 1,307 | 1,289 | 1,296 | 36,900 | 1,296 |
| 2002-07-05 | 1,295 | 1,301 | 1,281 | 1,288 | 15,200 | 1,288 |
| 2002-07-04 | 1,320 | 1,320 | 1,291 | 1,291 | 11,600 | 1,291 |
| 2002-07-03 | 1,272 | 1,329 | 1,272 | 1,329 | 14,700 | 1,329 |
| 2002-07-02 | 1,292 | 1,310 | 1,271 | 1,310 | 9,900 | 1,310 |
| 2002-07-01 | 1,285 | 1,320 | 1,285 | 1,304 | 10,000 | 1,304 |
| 2002-06-28 | 1,305 | 1,335 | 1,305 | 1,335 | 16,600 | 1,335 |
| 2002-06-27 | 1,320 | 1,330 | 1,305 | 1,305 | 18,500 | 1,305 |
| 2002-06-26 | 1,350 | 1,350 | 1,299 | 1,320 | 28,300 | 1,320 |
| 2002-06-25 | 1,380 | 1,380 | 1,302 | 1,302 | 16,100 | 1,302 |
| 2002-06-24 | 1,267 | 1,340 | 1,255 | 1,340 | 20,000 | 1,340 |
| 2002-06-21 | 1,271 | 1,305 | 1,240 | 1,270 | 37,300 | 1,270 |
| 2002-06-20 | 1,280 | 1,299 | 1,271 | 1,279 | 33,000 | 1,279 |
| 2002-06-19 | 1,299 | 1,310 | 1,270 | 1,304 | 26,100 | 1,304 |
| 2002-06-18 | 1,271 | 1,300 | 1,270 | 1,299 | 27,100 | 1,299 |
| 2002-06-17 | 1,300 | 1,301 | 1,251 | 1,255 | 40,600 | 1,255 |
| 2002-06-14 | 1,301 | 1,317 | 1,300 | 1,310 | 66,700 | 1,310 |
| 2002-06-13 | 1,351 | 1,380 | 1,341 | 1,341 | 15,000 | 1,341 |
| 2002-06-12 | 1,353 | 1,360 | 1,352 | 1,352 | 16,700 | 1,352 |
| 2002-06-11 | 1,351 | 1,380 | 1,351 | 1,370 | 26,000 | 1,370 |
| 2002-06-10 | 1,400 | 1,400 | 1,360 | 1,370 | 14,600 | 1,370 |
| 2002-06-07 | 1,350 | 1,360 | 1,334 | 1,360 | 20,500 | 1,360 |
| 2002-06-06 | 1,391 | 1,400 | 1,370 | 1,370 | 38,100 | 1,370 |
| 2002-06-05 | 1,393 | 1,398 | 1,380 | 1,398 | 38,400 | 1,398 |
| 2002-06-04 | 1,400 | 1,400 | 1,382 | 1,398 | 17,400 | 1,398 |
| 2002-06-03 | 1,400 | 1,424 | 1,381 | 1,415 | 42,600 | 1,415 |
| 2002-05-31 | 1,414 | 1,417 | 1,402 | 1,402 | 6,200 | 1,402 |
| 2002-05-30 | 1,410 | 1,420 | 1,390 | 1,419 | 21,300 | 1,419 |
| 2002-05-29 | 1,420 | 1,420 | 1,408 | 1,410 | 46,400 | 1,410 |
| 2002-05-28 | 1,425 | 1,425 | 1,408 | 1,420 | 24,600 | 1,420 |
| 2002-05-27 | 1,400 | 1,420 | 1,400 | 1,405 | 39,500 | 1,405 |
| 2002-05-24 | 1,420 | 1,424 | 1,385 | 1,400 | 89,200 | 1,400 |
| 2002-05-23 | 1,450 | 1,468 | 1,410 | 1,420 | 93,800 | 1,420 |
| 2002-05-22 | 1,461 | 1,462 | 1,435 | 1,442 | 25,000 | 1,442 |
| 2002-05-21 | 1,461 | 1,470 | 1,450 | 1,464 | 26,500 | 1,464 |
| 2002-05-20 | 1,461 | 1,477 | 1,460 | 1,460 | 21,400 | 1,460 |
| 2002-05-17 | 1,499 | 1,499 | 1,452 | 1,452 | 27,700 | 1,452 |
| 2002-05-16 | 1,456 | 1,500 | 1,456 | 1,500 | 22,100 | 1,500 |
| 2002-05-15 | 1,460 | 1,481 | 1,451 | 1,455 | 29,500 | 1,455 |
| 2002-05-14 | 1,510 | 1,510 | 1,455 | 1,460 | 43,000 | 1,460 |
| 2002-05-13 | 1,500 | 1,540 | 1,485 | 1,540 | 11,500 | 1,540 |
| 2002-05-10 | 1,515 | 1,530 | 1,490 | 1,530 | 19,700 | 1,530 |
| 2002-05-09 | 1,509 | 1,520 | 1,505 | 1,510 | 17,600 | 1,510 |
| 2002-05-08 | 1,452 | 1,481 | 1,451 | 1,469 | 10,800 | 1,469 |
| 2002-05-07 | 1,495 | 1,495 | 1,450 | 1,451 | 18,200 | 1,451 |
| 2002-05-02 | 1,485 | 1,500 | 1,480 | 1,500 | 17,500 | 1,500 |
| 2002-05-01 | 1,500 | 1,510 | 1,490 | 1,491 | 12,200 | 1,491 |
| 2002-04-30 | 1,497 | 1,510 | 1,491 | 1,498 | 7,900 | 1,498 |
| 2002-04-26 | 1,492 | 1,520 | 1,490 | 1,520 | 17,000 | 1,520 |
| 2002-04-25 | 1,510 | 1,510 | 1,481 | 1,482 | 20,000 | 1,482 |
| 2002-04-24 | 1,520 | 1,520 | 1,502 | 1,505 | 13,400 | 1,505 |
| 2002-04-23 | 1,550 | 1,555 | 1,529 | 1,531 | 22,100 | 1,531 |
| 2002-04-22 | 1,530 | 1,560 | 1,517 | 1,555 | 20,700 | 1,555 |
| 2002-04-19 | 1,521 | 1,550 | 1,520 | 1,548 | 22,700 | 1,548 |
| 2002-04-18 | 1,505 | 1,539 | 1,500 | 1,527 | 23,300 | 1,527 |
| 2002-04-17 | 1,500 | 1,519 | 1,474 | 1,500 | 21,400 | 1,500 |
| 2002-04-16 | 1,465 | 1,479 | 1,445 | 1,473 | 44,100 | 1,473 |
| 2002-04-15 | 1,478 | 1,490 | 1,467 | 1,488 | 9,400 | 1,488 |
| 2002-04-12 | 1,500 | 1,510 | 1,463 | 1,498 | 22,800 | 1,498 |
| 2002-04-11 | 1,549 | 1,549 | 1,500 | 1,500 | 18,100 | 1,500 |
| 2002-04-10 | 1,510 | 1,517 | 1,485 | 1,515 | 19,500 | 1,515 |
| 2002-04-09 | 1,540 | 1,558 | 1,525 | 1,530 | 23,700 | 1,530 |
| 2002-04-08 | 1,548 | 1,548 | 1,516 | 1,545 | 8,500 | 1,545 |
| 2002-04-05 | 1,529 | 1,529 | 1,500 | 1,518 | 18,100 | 1,518 |
| 2002-04-04 | 1,490 | 1,530 | 1,485 | 1,511 | 45,300 | 1,511 |
| 2002-04-03 | 1,470 | 1,490 | 1,460 | 1,484 | 51,100 | 1,484 |
| 2002-04-02 | 1,470 | 1,505 | 1,455 | 1,500 | 38,000 | 1,500 |
| 2002-04-01 | 1,510 | 1,510 | 1,465 | 1,465 | 19,700 | 1,465 |
| 2002-03-29 | 1,526 | 1,526 | 1,495 | 1,495 | 45,100 | 1,495 |
| 2002-03-28 | 1,550 | 1,565 | 1,521 | 1,521 | 23,900 | 1,521 |
| 2002-03-27 | 1,520 | 1,540 | 1,512 | 1,540 | 21,800 | 1,540 |
| 2002-03-26 | 1,540 | 1,550 | 1,491 | 1,502 | 56,300 | 1,502 |
| 2002-03-25 | 1,619 | 1,619 | 1,550 | 1,569 | 73,700 | 1,569 |
| 2002-03-22 | 1,629 | 1,630 | 1,560 | 1,619 | 39,600 | 1,619 |
| 2002-03-20 | 1,666 | 1,690 | 1,620 | 1,630 | 48,200 | 1,630 |
| 2002-03-19 | 1,660 | 1,675 | 1,640 | 1,650 | 32,000 | 1,650 |
| 2002-03-18 | 1,710 | 1,750 | 1,630 | 1,671 | 41,700 | 1,671 |
| 2002-03-15 | 1,640 | 1,675 | 1,620 | 1,675 | 48,300 | 1,675 |
| 2002-03-14 | 1,590 | 1,640 | 1,580 | 1,610 | 49,400 | 1,610 |
| 2002-03-13 | 1,680 | 1,770 | 1,590 | 1,600 | 121,400 | 1,600 |
| 2002-03-12 | 1,840 | 1,850 | 1,712 | 1,751 | 100,200 | 1,751 |
| 2002-03-11 | 1,829 | 1,880 | 1,710 | 1,850 | 307,900 | 1,850 |
| 2002-03-08 | 1,401 | 1,589 | 1,401 | 1,589 | 280,300 | 1,589 |
| 2002-03-07 | 1,370 | 1,390 | 1,346 | 1,389 | 137,400 | 1,389 |
| 2002-03-06 | 1,381 | 1,410 | 1,372 | 1,375 | 58,800 | 1,375 |
| 2002-03-05 | 1,449 | 1,449 | 1,370 | 1,376 | 94,900 | 1,376 |
| 2002-03-04 | 1,365 | 1,395 | 1,350 | 1,390 | 84,700 | 1,390 |
| 2002-03-01 | 1,380 | 1,380 | 1,340 | 1,349 | 31,100 | 1,349 |
| 2002-02-28 | 1,348 | 1,380 | 1,335 | 1,348 | 52,900 | 1,348 |
| 2002-02-27 | 1,300 | 1,315 | 1,292 | 1,315 | 34,400 | 1,315 |
| 2002-02-26 | 1,301 | 1,314 | 1,270 | 1,280 | 41,500 | 1,280 |
| 2002-02-25 | 1,270 | 1,275 | 1,250 | 1,275 | 47,100 | 1,275 |
| 2002-02-22 | 1,280 | 1,295 | 1,265 | 1,285 | 23,200 | 1,285 |
| 2002-02-21 | 1,265 | 1,295 | 1,265 | 1,295 | 33,200 | 1,295 |
| 2002-02-20 | 1,250 | 1,320 | 1,248 | 1,262 | 33,800 | 1,262 |
| 2002-02-19 | 1,296 | 1,304 | 1,235 | 1,235 | 19,400 | 1,235 |
| 2002-02-18 | 1,300 | 1,330 | 1,290 | 1,304 | 13,600 | 1,304 |
| 2002-02-15 | 1,350 | 1,350 | 1,292 | 1,304 | 21,800 | 1,304 |
| 2002-02-14 | 1,355 | 1,390 | 1,355 | 1,372 | 18,200 | 1,372 |
| 2002-02-13 | 1,340 | 1,347 | 1,320 | 1,345 | 13,700 | 1,345 |
| 2002-02-12 | 1,320 | 1,339 | 1,290 | 1,300 | 25,100 | 1,300 |
| 2002-02-08 | 1,250 | 1,290 | 1,250 | 1,277 | 19,500 | 1,277 |
| 2002-02-07 | 1,269 | 1,288 | 1,257 | 1,269 | 13,700 | 1,269 |
| 2002-02-06 | 1,236 | 1,288 | 1,235 | 1,288 | 17,700 | 1,288 |
| 2002-02-05 | 1,220 | 1,270 | 1,220 | 1,250 | 15,700 | 1,250 |
| 2002-02-04 | 1,352 | 1,354 | 1,251 | 1,280 | 24,900 | 1,280 |
| 2002-02-01 | 1,370 | 1,400 | 1,352 | 1,352 | 19,200 | 1,352 |
| 2002-01-31 | 1,398 | 1,398 | 1,362 | 1,368 | 11,100 | 1,368 |
| 2002-01-30 | 1,380 | 1,398 | 1,360 | 1,398 | 19,900 | 1,398 |
| 2002-01-29 | 1,391 | 1,410 | 1,380 | 1,400 | 16,200 | 1,400 |
| 2002-01-28 | 1,393 | 1,410 | 1,393 | 1,410 | 15,900 | 1,410 |
| 2002-01-25 | 1,428 | 1,428 | 1,368 | 1,388 | 26,500 | 1,388 |
| 2002-01-24 | 1,358 | 1,380 | 1,358 | 1,380 | 9,500 | 1,380 |
| 2002-01-23 | 1,370 | 1,377 | 1,356 | 1,356 | 15,800 | 1,356 |
| 2002-01-22 | 1,378 | 1,378 | 1,355 | 1,377 | 18,300 | 1,377 |
| 2002-01-21 | 1,384 | 1,384 | 1,348 | 1,360 | 41,900 | 1,360 |
| 2002-01-18 | 1,384 | 1,400 | 1,380 | 1,388 | 34,400 | 1,388 |
| 2002-01-17 | 1,411 | 1,439 | 1,382 | 1,384 | 33,700 | 1,384 |
| 2002-01-16 | 1,415 | 1,439 | 1,411 | 1,439 | 16,800 | 1,439 |
| 2002-01-15 | 1,411 | 1,430 | 1,411 | 1,415 | 22,200 | 1,415 |
| 2002-01-11 | 1,470 | 1,470 | 1,436 | 1,442 | 19,100 | 1,442 |
| 2002-01-10 | 1,451 | 1,460 | 1,411 | 1,436 | 35,800 | 1,436 |
| 2002-01-09 | 1,490 | 1,491 | 1,460 | 1,491 | 6,400 | 1,491 |
| 2002-01-08 | 1,530 | 1,530 | 1,470 | 1,470 | 25,800 | 1,470 |
| 2002-01-07 | 1,530 | 1,530 | 1,498 | 1,505 | 30,300 | 1,505 |
| 2002-01-04 | 1,515 | 1,536 | 1,515 | 1,520 | 13,300 | 1,520 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
