9942 (株)ジョイフル 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 | 1,217 | 1,250 | 1,217 | 1,245 | 14,000 | 1,245 |
| 2002-12-27 | 1,200 | 1,220 | 1,200 | 1,217 | 11,000 | 1,217 |
| 2002-12-26 | 1,145 | 1,200 | 1,145 | 1,200 | 3,100 | 1,200 |
| 2002-12-25 | 1,180 | 1,185 | 1,140 | 1,185 | 8,000 | 1,185 |
| 2002-12-24 | 1,199 | 1,200 | 1,190 | 1,200 | 29,500 | 1,200 |
| 2002-12-20 | 1,200 | 1,200 | 1,190 | 1,199 | 22,800 | 1,199 |
| 2002-12-19 | 1,190 | 1,200 | 1,185 | 1,200 | 15,200 | 1,200 |
| 2002-12-18 | 1,210 | 1,211 | 1,180 | 1,180 | 25,200 | 1,180 |
| 2002-12-17 | 1,222 | 1,222 | 1,210 | 1,222 | 10,600 | 1,222 |
| 2002-12-16 | 1,210 | 1,239 | 1,210 | 1,222 | 15,700 | 1,222 |
| 2002-12-13 | 1,210 | 1,240 | 1,202 | 1,211 | 10,100 | 1,211 |
| 2002-12-12 | 1,248 | 1,248 | 1,240 | 1,240 | 2,100 | 1,240 |
| 2002-12-11 | 1,210 | 1,249 | 1,210 | 1,249 | 6,700 | 1,249 |
| 2002-12-10 | 1,220 | 1,220 | 1,200 | 1,220 | 26,100 | 1,220 |
| 2002-12-09 | 1,205 | 1,220 | 1,205 | 1,217 | 15,100 | 1,217 |
| 2002-12-06 | 1,230 | 1,232 | 1,202 | 1,202 | 7,400 | 1,202 |
| 2002-12-05 | 1,235 | 1,235 | 1,231 | 1,232 | 4,900 | 1,232 |
| 2002-12-04 | 1,231 | 1,240 | 1,231 | 1,240 | 1,200 | 1,240 |
| 2002-12-03 | 1,249 | 1,249 | 1,230 | 1,249 | 6,200 | 1,249 |
| 2002-12-02 | 1,249 | 1,249 | 1,249 | 1,249 | 2,400 | 1,249 |
| 2002-11-29 | 1,248 | 1,248 | 1,226 | 1,226 | 8,300 | 1,226 |
| 2002-11-28 | 1,200 | 1,250 | 1,200 | 1,250 | 11,100 | 1,250 |
| 2002-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 1,220 |
| 2002-11-26 | 1,185 | 1,230 | 1,185 | 1,230 | 6,000 | 1,230 |
| 2002-11-22 | 1,220 | 1,220 | 1,180 | 1,185 | 1,700 | 1,185 |
| 2002-11-21 | 1,200 | 1,220 | 1,200 | 1,220 | 4,600 | 1,220 |
| 2002-11-20 | 1,180 | 1,220 | 1,180 | 1,200 | 4,400 | 1,200 |
| 2002-11-19 | 1,190 | 1,220 | 1,190 | 1,220 | 5,500 | 1,220 |
| 2002-11-18 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 | 1,180 |
| 2002-11-15 | 1,180 | 1,230 | 1,180 | 1,230 | 7,000 | 1,230 |
| 2002-11-14 | 1,220 | 1,220 | 1,200 | 1,200 | 7,400 | 1,200 |
| 2002-11-13 | 1,220 | 1,230 | 1,220 | 1,220 | 4,100 | 1,220 |
| 2002-11-12 | 1,230 | 1,230 | 1,220 | 1,230 | 3,400 | 1,230 |
| 2002-11-11 | 1,240 | 1,245 | 1,230 | 1,230 | 8,400 | 1,230 |
| 2002-11-08 | 1,240 | 1,240 | 1,230 | 1,240 | 4,200 | 1,240 |
| 2002-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2002-11-06 | 1,235 | 1,240 | 1,235 | 1,235 | 500 | 1,235 |
| 2002-11-05 | 1,245 | 1,245 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2002-11-01 | 1,245 | 1,245 | 1,240 | 1,245 | 2,300 | 1,245 |
| 2002-10-31 | 1,245 | 1,250 | 1,245 | 1,250 | 3,300 | 1,250 |
| 2002-10-30 | 1,250 | 1,250 | 1,245 | 1,245 | 2,300 | 1,245 |
| 2002-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 | 1,250 |
| 2002-10-28 | 1,250 | 1,250 | 1,246 | 1,250 | 2,900 | 1,250 |
| 2002-10-25 | 1,246 | 1,246 | 1,246 | 1,246 | 600 | 1,246 |
| 2002-10-24 | 1,249 | 1,250 | 1,245 | 1,245 | 4,500 | 1,245 |
| 2002-10-23 | 1,250 | 1,250 | 1,249 | 1,250 | 7,300 | 1,250 |
| 2002-10-22 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2002-10-21 | 1,270 | 1,270 | 1,250 | 1,250 | 7,400 | 1,250 |
| 2002-10-18 | 1,250 | 1,270 | 1,245 | 1,270 | 7,500 | 1,270 |
| 2002-10-17 | 1,250 | 1,250 | 1,245 | 1,250 | 4,300 | 1,250 |
| 2002-10-16 | 1,245 | 1,250 | 1,241 | 1,241 | 14,300 | 1,241 |
| 2002-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,100 | 1,250 |
| 2002-10-11 | 1,245 | 1,245 | 1,240 | 1,240 | 600 | 1,240 |
| 2002-10-10 | 1,250 | 1,260 | 1,241 | 1,241 | 13,700 | 1,241 |
| 2002-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 11,100 | 1,250 |
| 2002-10-08 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 | 1,250 |
| 2002-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 25,200 | 1,250 |
| 2002-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 23,100 | 1,300 |
| 2002-10-03 | 1,301 | 1,301 | 1,300 | 1,301 | 13,200 | 1,301 |
| 2002-10-02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,100 | 1,320 |
| 2002-10-01 | 1,320 | 1,330 | 1,320 | 1,320 | 4,200 | 1,320 |
| 2002-09-30 | 1,330 | 1,340 | 1,330 | 1,330 | 7,500 | 1,330 |
| 2002-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2002-09-26 | 1,330 | 1,335 | 1,330 | 1,330 | 1,400 | 1,330 |
| 2002-09-25 | 1,348 | 1,348 | 1,344 | 1,344 | 46,000 | 1,344 |
| 2002-09-24 | 1,340 | 1,348 | 1,340 | 1,347 | 11,400 | 1,347 |
| 2002-09-20 | 1,340 | 1,340 | 1,329 | 1,340 | 2,200 | 1,340 |
| 2002-09-19 | 1,335 | 1,340 | 1,335 | 1,340 | 4,400 | 1,340 |
| 2002-09-18 | 1,340 | 1,340 | 1,335 | 1,335 | 1,800 | 1,335 |
| 2002-09-17 | 1,348 | 1,348 | 1,328 | 1,328 | 2,200 | 1,328 |
| 2002-09-13 | 1,320 | 1,348 | 1,320 | 1,328 | 6,200 | 1,328 |
| 2002-09-12 | 1,340 | 1,349 | 1,340 | 1,349 | 2,100 | 1,349 |
| 2002-09-11 | 1,348 | 1,348 | 1,300 | 1,300 | 13,000 | 1,300 |
| 2002-09-10 | 1,340 | 1,350 | 1,340 | 1,350 | 12,800 | 1,350 |
| 2002-09-09 | 1,305 | 1,340 | 1,300 | 1,340 | 10,200 | 1,340 |
| 2002-09-06 | 1,300 | 1,310 | 1,300 | 1,300 | 5,200 | 1,300 |
| 2002-09-05 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2002-09-04 | 1,350 | 1,371 | 1,350 | 1,371 | 3,100 | 1,371 |
| 2002-09-03 | 1,375 | 1,375 | 1,375 | 1,375 | 2,900 | 1,375 |
| 2002-09-02 | 1,378 | 1,379 | 1,378 | 1,379 | 2,700 | 1,379 |
| 2002-08-30 | 1,379 | 1,379 | 1,370 | 1,378 | 7,000 | 1,378 |
| 2002-08-29 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2002-08-28 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2002-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2002-08-26 | 1,390 | 1,400 | 1,380 | 1,390 | 9,000 | 1,390 |
| 2002-08-23 | 1,384 | 1,410 | 1,380 | 1,410 | 17,000 | 1,410 |
| 2002-08-22 | 1,400 | 1,400 | 1,385 | 1,385 | 17,000 | 1,385 |
| 2002-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2002-08-16 | 1,420 | 1,420 | 1,395 | 1,420 | 3,000 | 1,420 |
| 2002-08-15 | 1,432 | 1,432 | 1,401 | 1,401 | 7,000 | 1,401 |
| 2002-08-14 | 1,433 | 1,433 | 1,433 | 1,433 | 2,000 | 1,433 |
| 2002-08-13 | 1,420 | 1,434 | 1,420 | 1,434 | 3,000 | 1,434 |
| 2002-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2002-08-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-08-06 | 1,401 | 1,401 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2002-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-08-02 | 1,400 | 1,439 | 1,400 | 1,439 | 4,000 | 1,439 |
| 2002-08-01 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 | 1,410 |
| 2002-07-31 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 1,440 |
| 2002-07-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2002-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-07-24 | 1,400 | 1,441 | 1,381 | 1,441 | 7,000 | 1,441 |
| 2002-07-23 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-07-22 | 1,368 | 1,400 | 1,368 | 1,400 | 3,000 | 1,400 |
| 2002-07-19 | 1,400 | 1,410 | 1,380 | 1,410 | 6,000 | 1,410 |
| 2002-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-07-16 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-07-15 | 1,385 | 1,430 | 1,385 | 1,430 | 2,000 | 1,430 |
| 2002-07-12 | 1,400 | 1,405 | 1,400 | 1,405 | 4,000 | 1,405 |
| 2002-07-10 | 1,401 | 1,405 | 1,400 | 1,405 | 17,000 | 1,405 |
| 2002-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-07-08 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 | 1,384 |
| 2002-07-05 | 1,321 | 1,444 | 1,321 | 1,384 | 9,000 | 1,384 |
| 2002-07-04 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2002-07-03 | 1,385 | 1,385 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2002-07-02 | 1,400 | 1,405 | 1,385 | 1,385 | 3,000 | 1,385 |
| 2002-07-01 | 1,388 | 1,408 | 1,388 | 1,408 | 3,000 | 1,408 |
| 2002-06-28 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 2002-06-27 | 1,400 | 1,400 | 1,380 | 1,387 | 7,000 | 1,387 |
| 2002-06-25 | 1,421 | 1,430 | 1,421 | 1,430 | 2,000 | 1,430 |
| 2002-06-24 | 1,487 | 1,490 | 1,421 | 1,490 | 7,000 | 1,490 |
| 2002-06-21 | 1,489 | 1,489 | 1,450 | 1,487 | 9,000 | 1,487 |
| 2002-06-20 | 1,451 | 1,489 | 1,451 | 1,489 | 2,000 | 1,489 |
| 2002-06-19 | 1,501 | 1,501 | 1,430 | 1,490 | 7,000 | 1,490 |
| 2002-06-18 | 1,540 | 1,540 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2002-06-17 | 1,549 | 1,549 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2002-06-14 | 1,502 | 1,549 | 1,500 | 1,549 | 12,000 | 1,549 |
| 2002-06-13 | 1,535 | 1,535 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2002-06-12 | 1,550 | 1,550 | 1,535 | 1,550 | 4,000 | 1,550 |
| 2002-06-11 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2002-06-10 | 1,570 | 1,570 | 1,565 | 1,565 | 6,000 | 1,565 |
| 2002-06-07 | 1,565 | 1,570 | 1,510 | 1,570 | 7,000 | 1,570 |
| 2002-06-06 | 1,570 | 1,579 | 1,570 | 1,579 | 2,000 | 1,579 |
| 2002-06-05 | 1,501 | 1,579 | 1,501 | 1,579 | 3,000 | 1,579 |
| 2002-06-04 | 1,530 | 1,580 | 1,510 | 1,580 | 4,000 | 1,580 |
| 2002-06-03 | 1,580 | 1,580 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2002-05-31 | 1,580 | 1,590 | 1,580 | 1,590 | 8,000 | 1,590 |
| 2002-05-30 | 1,530 | 1,570 | 1,530 | 1,570 | 7,000 | 1,570 |
| 2002-05-29 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 | 1,530 |
| 2002-05-28 | 1,579 | 1,580 | 1,560 | 1,560 | 10,000 | 1,560 |
| 2002-05-27 | 1,530 | 1,580 | 1,530 | 1,580 | 9,000 | 1,580 |
| 2002-05-24 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 | 1,550 |
| 2002-05-23 | 1,510 | 1,530 | 1,510 | 1,530 | 19,000 | 1,530 |
| 2002-05-22 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2002-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2002-05-20 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 1,480 |
| 2002-05-17 | 1,480 | 1,500 | 1,470 | 1,470 | 7,000 | 1,470 |
| 2002-05-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2002-05-15 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 2002-05-14 | 1,450 | 1,460 | 1,440 | 1,450 | 5,000 | 1,450 |
| 2002-05-13 | 1,440 | 1,440 | 1,420 | 1,440 | 6,000 | 1,440 |
| 2002-05-10 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2002-05-09 | 1,401 | 1,450 | 1,400 | 1,440 | 10,000 | 1,440 |
| 2002-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-05-07 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2002-05-02 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 | 1,430 |
| 2002-04-30 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 1,450 |
| 2002-04-26 | 1,400 | 1,420 | 1,395 | 1,420 | 7,000 | 1,420 |
| 2002-04-25 | 1,398 | 1,398 | 1,378 | 1,378 | 2,000 | 1,378 |
| 2002-04-24 | 1,350 | 1,358 | 1,350 | 1,358 | 2,000 | 1,358 |
| 2002-04-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-04-22 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,390 |
| 2002-04-19 | 1,378 | 1,380 | 1,378 | 1,380 | 2,000 | 1,380 |
| 2002-04-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2002-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2002-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-04-12 | 1,380 | 1,390 | 1,370 | 1,390 | 6,000 | 1,390 |
| 2002-04-11 | 1,351 | 1,370 | 1,350 | 1,370 | 10,000 | 1,370 |
| 2002-04-10 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 | 1,350 |
| 2002-04-09 | 1,270 | 1,320 | 1,270 | 1,315 | 14,000 | 1,315 |
| 2002-04-08 | 1,260 | 1,280 | 1,260 | 1,277 | 17,000 | 1,277 |
| 2002-04-05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2002-04-04 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 | 1,240 |
| 2002-04-03 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 | 1,240 |
| 2002-04-02 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2002-04-01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2002-03-29 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2002-03-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2002-03-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2002-03-26 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 1,240 |
| 2002-03-25 | 1,241 | 1,241 | 1,220 | 1,240 | 8,000 | 1,240 |
| 2002-03-22 | 1,230 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 2002-03-20 | 1,240 | 1,240 | 1,200 | 1,220 | 32,000 | 1,220 |
| 2002-03-19 | 1,270 | 1,270 | 1,240 | 1,240 | 12,000 | 1,240 |
| 2002-03-18 | 1,285 | 1,285 | 1,285 | 1,285 | 3,000 | 1,285 |
| 2002-03-15 | 1,288 | 1,288 | 1,285 | 1,285 | 3,000 | 1,285 |
| 2002-03-14 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2002-03-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2002-03-12 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2002-03-11 | 1,252 | 1,270 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2002-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2002-03-07 | 1,250 | 1,250 | 1,245 | 1,250 | 10,000 | 1,250 |
| 2002-03-06 | 1,249 | 1,280 | 1,249 | 1,280 | 25,000 | 1,280 |
| 2002-03-05 | 1,250 | 1,251 | 1,250 | 1,251 | 3,000 | 1,251 |
| 2002-03-04 | 1,300 | 1,300 | 1,255 | 1,255 | 8,000 | 1,255 |
| 2002-03-01 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 | 1,300 |
| 2002-02-28 | 1,280 | 1,310 | 1,280 | 1,310 | 13,000 | 1,310 |
| 2002-02-27 | 1,250 | 1,290 | 1,250 | 1,290 | 17,000 | 1,290 |
| 2002-02-26 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2002-02-25 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 2002-02-22 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-02-20 | 1,245 | 1,245 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2002-02-19 | 1,230 | 1,245 | 1,230 | 1,245 | 2,000 | 1,245 |
| 2002-02-18 | 1,249 | 1,249 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2002-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2002-02-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2002-02-13 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2002-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 2002-02-08 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 2002-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2002-02-05 | 1,245 | 1,250 | 1,235 | 1,235 | 8,000 | 1,235 |
| 2002-02-04 | 1,250 | 1,250 | 1,245 | 1,245 | 5,000 | 1,245 |
| 2002-02-01 | 1,250 | 1,250 | 1,245 | 1,245 | 8,000 | 1,245 |
| 2002-01-31 | 1,250 | 1,250 | 1,240 | 1,250 | 30,000 | 1,250 |
| 2002-01-30 | 1,250 | 1,250 | 1,235 | 1,250 | 10,000 | 1,250 |
| 2002-01-29 | 1,250 | 1,250 | 1,245 | 1,250 | 4,000 | 1,250 |
| 2002-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2002-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2002-01-24 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2002-01-23 | 1,240 | 1,280 | 1,240 | 1,280 | 6,000 | 1,280 |
| 2002-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2002-01-21 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2002-01-18 | 1,290 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 2002-01-17 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2002-01-16 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2002-01-15 | 1,265 | 1,300 | 1,265 | 1,290 | 6,000 | 1,290 |
| 2002-01-11 | 1,270 | 1,270 | 1,265 | 1,265 | 6,000 | 1,265 |
| 2002-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2002-01-09 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 | 1,250 |
| 2002-01-08 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2002-01-07 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
