8306 (株)三菱UFJフィナンシャル・グループ 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 | 649,000 | 655,000 | 645,000 | 645,000 | 2,874 | 645 |
| 2002-12-27 | 651,000 | 663,000 | 648,000 | 659,000 | 5,649 | 659 |
| 2002-12-26 | 662,000 | 666,000 | 657,000 | 657,000 | 3,880 | 657 |
| 2002-12-25 | 650,000 | 660,000 | 650,000 | 656,000 | 3,849 | 656 |
| 2002-12-24 | 665,000 | 666,000 | 651,000 | 654,000 | 6,963 | 654 |
| 2002-12-20 | 655,000 | 662,000 | 638,000 | 653,000 | 10,927 | 653 |
| 2002-12-19 | 627,000 | 662,000 | 620,000 | 653,000 | 17,476 | 653 |
| 2002-12-18 | 662,000 | 663,000 | 629,000 | 630,000 | 11,314 | 630 |
| 2002-12-17 | 670,000 | 696,000 | 659,000 | 669,000 | 14,812 | 669 |
| 2002-12-16 | 662,000 | 669,000 | 654,000 | 654,000 | 5,328 | 654 |
| 2002-12-13 | 672,000 | 676,000 | 661,000 | 661,000 | 13,708 | 661 |
| 2002-12-12 | 678,000 | 679,000 | 666,000 | 678,000 | 5,978 | 678 |
| 2002-12-11 | 687,000 | 691,000 | 672,000 | 678,000 | 5,981 | 678 |
| 2002-12-10 | 672,000 | 700,000 | 672,000 | 682,000 | 7,929 | 682 |
| 2002-12-09 | 700,000 | 702,000 | 682,000 | 682,000 | 4,794 | 682 |
| 2002-12-06 | 695,000 | 703,000 | 693,000 | 702,000 | 6,060 | 702 |
| 2002-12-05 | 724,000 | 724,000 | 699,000 | 699,000 | 5,135 | 699 |
| 2002-12-04 | 728,000 | 730,000 | 710,000 | 714,000 | 5,075 | 714 |
| 2002-12-03 | 758,000 | 765,000 | 734,000 | 740,000 | 9,458 | 740 |
| 2002-12-02 | 745,000 | 760,000 | 734,000 | 758,000 | 13,482 | 758 |
| 2002-11-29 | 734,000 | 746,000 | 729,000 | 740,000 | 6,645 | 740 |
| 2002-11-28 | 730,000 | 740,000 | 728,000 | 734,000 | 6,574 | 734 |
| 2002-11-27 | 701,000 | 730,000 | 700,000 | 720,000 | 12,167 | 720 |
| 2002-11-26 | 720,000 | 730,000 | 707,000 | 709,000 | 6,809 | 709 |
| 2002-11-25 | 715,000 | 732,000 | 691,000 | 710,000 | 15,974 | 710 |
| 2002-11-22 | 749,000 | 750,000 | 721,000 | 735,000 | 9,164 | 735 |
| 2002-11-21 | 728,000 | 755,000 | 714,000 | 755,000 | 15,824 | 755 |
| 2002-11-20 | 641,000 | 715,000 | 640,000 | 678,000 | 19,488 | 678 |
| 2002-11-19 | 675,000 | 684,000 | 628,000 | 648,000 | 15,961 | 648 |
| 2002-11-18 | 701,000 | 701,000 | 673,000 | 680,000 | 5,881 | 680 |
| 2002-11-15 | 726,000 | 729,000 | 678,000 | 700,000 | 13,630 | 700 |
| 2002-11-14 | 709,000 | 718,000 | 700,000 | 706,000 | 8,088 | 706 |
| 2002-11-13 | 723,000 | 732,000 | 719,000 | 719,000 | 7,959 | 719 |
| 2002-11-12 | 713,000 | 735,000 | 713,000 | 723,000 | 13,808 | 723 |
| 2002-11-11 | 775,000 | 777,000 | 730,000 | 743,000 | 9,445 | 743 |
| 2002-11-08 | 788,000 | 794,000 | 783,000 | 787,000 | 5,794 | 787 |
| 2002-11-07 | 795,000 | 798,000 | 780,000 | 791,000 | 7,733 | 791 |
| 2002-11-06 | 807,000 | 816,000 | 794,000 | 802,000 | 6,050 | 802 |
| 2002-11-05 | 800,000 | 806,000 | 793,000 | 806,000 | 6,362 | 806 |
| 2002-11-01 | 800,000 | 800,000 | 788,000 | 794,000 | 4,613 | 794 |
| 2002-10-31 | 803,000 | 804,000 | 788,000 | 799,000 | 6,810 | 799 |
| 2002-10-30 | 800,000 | 818,000 | 788,000 | 794,000 | 12,012 | 794 |
| 2002-10-29 | 798,000 | 820,000 | 786,000 | 800,000 | 8,448 | 800 |
| 2002-10-28 | 807,000 | 807,000 | 790,000 | 806,000 | 5,331 | 806 |
| 2002-10-25 | 791,000 | 809,000 | 791,000 | 805,000 | 7,933 | 805 |
| 2002-10-24 | 790,000 | 799,000 | 781,000 | 790,000 | 7,070 | 790 |
| 2002-10-23 | 781,000 | 792,000 | 750,000 | 780,000 | 14,109 | 780 |
| 2002-10-22 | 803,000 | 810,000 | 799,000 | 801,000 | 11,105 | 801 |
| 2002-10-21 | 824,000 | 827,000 | 800,000 | 803,000 | 10,838 | 803 |
| 2002-10-18 | 837,000 | 838,000 | 819,000 | 821,000 | 8,439 | 821 |
| 2002-10-17 | 831,000 | 843,000 | 826,000 | 827,000 | 9,467 | 827 |
| 2002-10-16 | 844,000 | 845,000 | 820,000 | 831,000 | 8,584 | 831 |
| 2002-10-15 | 814,000 | 830,000 | 814,000 | 827,000 | 11,578 | 827 |
| 2002-10-11 | 810,000 | 823,000 | 798,000 | 804,000 | 11,929 | 804 |
| 2002-10-10 | 798,000 | 815,000 | 782,000 | 802,000 | 20,110 | 802 |
| 2002-10-09 | 801,000 | 838,000 | 793,000 | 828,000 | 20,967 | 828 |
| 2002-10-08 | 771,000 | 805,000 | 770,000 | 800,000 | 13,145 | 800 |
| 2002-10-07 | 814,000 | 820,000 | 781,000 | 781,000 | 22,721 | 781 |
| 2002-10-04 | 814,000 | 854,000 | 813,000 | 844,000 | 15,334 | 844 |
| 2002-10-03 | 849,000 | 850,000 | 811,000 | 834,000 | 22,092 | 834 |
| 2002-10-02 | 900,000 | 901,000 | 859,000 | 859,000 | 13,677 | 859 |
| 2002-10-01 | 871,000 | 896,000 | 860,000 | 884,000 | 20,147 | 884 |
| 2002-09-30 | 880,000 | 908,000 | 862,000 | 899,000 | 22,819 | 899 |
| 2002-09-27 | 881,000 | 907,000 | 876,000 | 893,000 | 30,235 | 893 |
| 2002-09-26 | 839,000 | 848,000 | 832,000 | 848,000 | 19,488 | 848 |
| 2002-09-25 | 787,000 | 839,000 | 781,000 | 809,000 | 15,383 | 809 |
| 2002-09-24 | 795,000 | 808,000 | 780,000 | 800,000 | 15,614 | 800 |
| 2002-09-20 | 856,000 | 857,000 | 823,000 | 825,000 | 13,922 | 825 |
| 2002-09-19 | 896,000 | 915,000 | 862,000 | 866,000 | 50,551 | 866 |
| 2002-09-18 | 790,000 | 820,000 | 777,000 | 816,000 | 11,540 | 816 |
| 2002-09-17 | 787,000 | 802,000 | 781,000 | 798,000 | 11,200 | 798 |
| 2002-09-13 | 772,000 | 784,000 | 768,000 | 780,000 | 20,479 | 780 |
| 2002-09-12 | 771,000 | 793,000 | 765,000 | 786,000 | 8,843 | 786 |
| 2002-09-11 | 780,000 | 781,000 | 761,000 | 771,000 | 6,604 | 771 |
| 2002-09-10 | 784,000 | 790,000 | 772,000 | 779,000 | 13,560 | 779 |
| 2002-09-09 | 765,000 | 785,000 | 765,000 | 774,000 | 10,201 | 774 |
| 2002-09-06 | 746,000 | 757,000 | 732,000 | 745,000 | 9,444 | 745 |
| 2002-09-05 | 741,000 | 768,000 | 734,000 | 766,000 | 18,008 | 766 |
| 2002-09-04 | 712,000 | 716,000 | 700,000 | 711,000 | 23,786 | 711 |
| 2002-09-03 | 793,000 | 803,000 | 738,000 | 740,000 | 17,475 | 740 |
| 2002-09-02 | 815,000 | 815,000 | 795,000 | 795,000 | 6,152 | 795 |
| 2002-08-30 | 810,000 | 820,000 | 804,000 | 819,000 | 7,411 | 819 |
| 2002-08-29 | 809,000 | 814,000 | 805,000 | 810,000 | 6,043 | 810 |
| 2002-08-28 | 829,000 | 844,000 | 811,000 | 816,000 | 9,174 | 816 |
| 2002-08-27 | 822,000 | 827,000 | 813,000 | 819,000 | 4,462 | 819 |
| 2002-08-26 | 803,000 | 837,000 | 803,000 | 832,000 | 8,296 | 832 |
| 2002-08-23 | 820,000 | 825,000 | 806,000 | 806,000 | 5,310 | 806 |
| 2002-08-22 | 815,000 | 829,000 | 806,000 | 815,000 | 8,473 | 815 |
| 2002-08-21 | 796,000 | 820,000 | 795,000 | 820,000 | 6,951 | 820 |
| 2002-08-20 | 817,000 | 817,000 | 800,000 | 806,000 | 5,963 | 806 |
| 2002-08-19 | 810,000 | 811,000 | 802,000 | 809,000 | 5,802 | 809 |
| 2002-08-16 | 820,000 | 821,000 | 806,000 | 811,000 | 4,393 | 811 |
| 2002-08-15 | 819,000 | 824,000 | 808,000 | 810,000 | 4,347 | 810 |
| 2002-08-14 | 797,000 | 816,000 | 796,000 | 813,000 | 5,676 | 813 |
| 2002-08-13 | 796,000 | 814,000 | 796,000 | 799,000 | 8,837 | 799 |
| 2002-08-12 | 803,000 | 805,000 | 795,000 | 796,000 | 10,846 | 796 |
| 2002-08-09 | 815,000 | 820,000 | 803,000 | 813,000 | 7,895 | 813 |
| 2002-08-08 | 820,000 | 825,000 | 797,000 | 805,000 | 5,762 | 805 |
| 2002-08-07 | 823,000 | 839,000 | 814,000 | 822,000 | 8,086 | 822 |
| 2002-08-06 | 806,000 | 827,000 | 802,000 | 819,000 | 12,392 | 819 |
| 2002-08-05 | 802,000 | 821,000 | 801,000 | 810,000 | 6,014 | 810 |
| 2002-08-02 | 796,000 | 822,000 | 787,000 | 802,000 | 9,081 | 802 |
| 2002-08-01 | 802,000 | 808,000 | 792,000 | 801,000 | 8,352 | 801 |
| 2002-07-31 | 830,000 | 830,000 | 809,000 | 812,000 | 7,556 | 812 |
| 2002-07-30 | 801,000 | 827,000 | 801,000 | 823,000 | 10,197 | 823 |
| 2002-07-29 | 808,000 | 820,000 | 791,000 | 791,000 | 11,694 | 791 |
| 2002-07-26 | 830,000 | 832,000 | 805,000 | 808,000 | 12,885 | 808 |
| 2002-07-25 | 879,000 | 879,000 | 840,000 | 840,000 | 10,804 | 840 |
| 2002-07-24 | 900,000 | 905,000 | 852,000 | 859,000 | 17,934 | 859 |
| 2002-07-23 | 860,000 | 899,000 | 855,000 | 893,000 | 18,262 | 893 |
| 2002-07-22 | 811,000 | 867,000 | 811,000 | 860,000 | 13,042 | 860 |
| 2002-07-19 | 835,000 | 840,000 | 826,000 | 831,000 | 6,982 | 831 |
| 2002-07-18 | 828,000 | 845,000 | 825,000 | 832,000 | 6,319 | 832 |
| 2002-07-17 | 829,000 | 835,000 | 814,000 | 818,000 | 8,883 | 818 |
| 2002-07-16 | 845,000 | 857,000 | 830,000 | 830,000 | 10,359 | 830 |
| 2002-07-15 | 873,000 | 879,000 | 859,000 | 859,000 | 7,903 | 859 |
| 2002-07-12 | 895,000 | 905,000 | 891,000 | 892,000 | 8,107 | 892 |
| 2002-07-11 | 888,000 | 897,000 | 878,000 | 893,000 | 7,764 | 893 |
| 2002-07-10 | 895,000 | 921,000 | 891,000 | 900,000 | 12,866 | 900 |
| 2002-07-09 | 893,000 | 899,000 | 874,000 | 897,000 | 10,504 | 897 |
| 2002-07-08 | 923,000 | 925,000 | 884,000 | 884,000 | 12,976 | 884 |
| 2002-07-05 | 888,000 | 900,000 | 888,000 | 896,000 | 9,621 | 896 |
| 2002-07-04 | 883,000 | 891,000 | 869,000 | 885,000 | 13,912 | 885 |
| 2002-07-03 | 819,000 | 869,000 | 817,000 | 863,000 | 14,529 | 863 |
| 2002-07-02 | 814,000 | 830,000 | 802,000 | 829,000 | 7,634 | 829 |
| 2002-07-01 | 819,000 | 825,000 | 809,000 | 824,000 | 6,793 | 824 |
| 2002-06-28 | 798,000 | 814,000 | 791,000 | 808,000 | 11,508 | 808 |
| 2002-06-27 | 781,000 | 799,000 | 777,000 | 781,000 | 14,514 | 781 |
| 2002-06-26 | 794,000 | 798,000 | 770,000 | 771,000 | 20,727 | 771 |
| 2002-06-25 | 811,000 | 835,000 | 802,000 | 814,000 | 12,750 | 814 |
| 2002-06-24 | 807,000 | 835,000 | 798,000 | 821,000 | 14,348 | 821 |
| 2002-06-21 | 850,000 | 855,000 | 827,000 | 827,000 | 11,739 | 827 |
| 2002-06-20 | 846,000 | 877,000 | 835,000 | 873,000 | 9,880 | 873 |
| 2002-06-19 | 865,000 | 882,000 | 833,000 | 856,000 | 12,639 | 856 |
| 2002-06-18 | 889,000 | 889,000 | 865,000 | 870,000 | 7,901 | 870 |
| 2002-06-17 | 880,000 | 887,000 | 860,000 | 860,000 | 12,053 | 860 |
| 2002-06-14 | 936,000 | 945,000 | 898,000 | 900,000 | 24,122 | 900 |
| 2002-06-13 | 970,000 | 973,000 | 936,000 | 936,000 | 12,379 | 936 |
| 2002-06-12 | 970,000 | 975,000 | 956,000 | 975,000 | 10,190 | 975 |
| 2002-06-11 | 955,000 | 986,000 | 950,000 | 977,000 | 9,229 | 977 |
| 2002-06-10 | 967,000 | 978,000 | 947,000 | 965,000 | 7,604 | 965 |
| 2002-06-07 | 956,000 | 976,000 | 953,000 | 967,000 | 12,517 | 967 |
| 2002-06-06 | 1,000,000 | 1,010,000 | 964,000 | 966,000 | 18,983 | 966 |
| 2002-06-05 | 1,040,000 | 1,060,000 | 996,000 | 998,000 | 16,885 | 998 |
| 2002-06-04 | 1,030,000 | 1,050,000 | 1,020,000 | 1,040,000 | 13,098 | 1,040 |
| 2002-06-03 | 970,000 | 1,050,000 | 970,000 | 1,040,000 | 21,356 | 1,040 |
| 2002-05-31 | 1,000,000 | 1,010,000 | 965,000 | 965,000 | 20,001 | 965 |
| 2002-05-30 | 982,000 | 1,010,000 | 969,000 | 1,000,000 | 16,393 | 1,000 |
| 2002-05-29 | 962,000 | 990,000 | 957,000 | 985,000 | 11,085 | 985 |
| 2002-05-28 | 941,000 | 976,000 | 937,000 | 968,000 | 13,094 | 968 |
| 2002-05-27 | 974,000 | 997,000 | 951,000 | 951,000 | 12,760 | 951 |
| 2002-05-24 | 952,000 | 980,000 | 943,000 | 975,000 | 21,814 | 975 |
| 2002-05-23 | 940,000 | 966,000 | 934,000 | 952,000 | 36,334 | 952 |
| 2002-05-22 | 895,000 | 935,000 | 892,000 | 920,000 | 28,237 | 920 |
| 2002-05-21 | 895,000 | 899,000 | 873,000 | 879,000 | 7,036 | 879 |
| 2002-05-20 | 900,000 | 906,000 | 891,000 | 899,000 | 12,930 | 899 |
| 2002-05-17 | 900,000 | 901,000 | 876,000 | 886,000 | 12,707 | 886 |
| 2002-05-16 | 868,000 | 888,000 | 859,000 | 887,000 | 9,446 | 887 |
| 2002-05-15 | 865,000 | 867,000 | 848,000 | 861,000 | 6,768 | 861 |
| 2002-05-14 | 870,000 | 873,000 | 845,000 | 845,000 | 7,444 | 845 |
| 2002-05-13 | 870,000 | 870,000 | 853,000 | 869,000 | 4,048 | 869 |
| 2002-05-10 | 862,000 | 874,000 | 851,000 | 865,000 | 4,243 | 865 |
| 2002-05-09 | 872,000 | 880,000 | 859,000 | 862,000 | 4,828 | 862 |
| 2002-05-08 | 862,000 | 875,000 | 856,000 | 862,000 | 4,835 | 862 |
| 2002-05-07 | 898,000 | 898,000 | 865,000 | 871,000 | 7,182 | 871 |
| 2002-05-02 | 890,000 | 895,000 | 880,000 | 888,000 | 4,390 | 888 |
| 2002-05-01 | 883,000 | 895,000 | 880,000 | 891,000 | 4,706 | 891 |
| 2002-04-30 | 895,000 | 895,000 | 879,000 | 879,000 | 4,157 | 879 |
| 2002-04-26 | 900,000 | 902,000 | 878,000 | 885,000 | 6,728 | 885 |
| 2002-04-25 | 891,000 | 900,000 | 884,000 | 900,000 | 4,694 | 900 |
| 2002-04-24 | 892,000 | 895,000 | 884,000 | 894,000 | 3,005 | 894 |
| 2002-04-23 | 879,000 | 893,000 | 876,000 | 892,000 | 3,294 | 892 |
| 2002-04-22 | 890,000 | 898,000 | 881,000 | 889,000 | 4,567 | 889 |
| 2002-04-19 | 872,000 | 890,000 | 866,000 | 880,000 | 9,290 | 880 |
| 2002-04-18 | 859,000 | 884,000 | 859,000 | 874,000 | 7,182 | 874 |
| 2002-04-17 | 867,000 | 875,000 | 856,000 | 869,000 | 8,224 | 869 |
| 2002-04-16 | 839,000 | 864,000 | 835,000 | 852,000 | 7,920 | 852 |
| 2002-04-15 | 857,000 | 859,000 | 832,000 | 859,000 | 4,875 | 859 |
| 2002-04-12 | 868,000 | 883,000 | 843,000 | 857,000 | 6,999 | 857 |
| 2002-04-11 | 910,000 | 915,000 | 867,000 | 878,000 | 12,813 | 878 |
| 2002-04-10 | 869,000 | 915,000 | 869,000 | 899,000 | 21,042 | 899 |
| 2002-04-09 | 840,000 | 892,000 | 832,000 | 865,000 | 31,974 | 865 |
| 2002-04-08 | 825,000 | 835,000 | 817,000 | 830,000 | 5,555 | 830 |
| 2002-04-05 | 810,000 | 825,000 | 807,000 | 825,000 | 3,822 | 825 |
| 2002-04-04 | 800,000 | 813,000 | 795,000 | 807,000 | 6,684 | 807 |
| 2002-04-03 | 785,000 | 818,000 | 783,000 | 796,000 | 6,812 | 796 |
| 2002-04-02 | 797,000 | 805,000 | 780,000 | 797,000 | 5,489 | 797 |
| 2002-04-01 | 802,000 | 808,000 | 789,000 | 789,000 | 4,170 | 789 |
| 2002-03-29 | 810,000 | 814,000 | 790,000 | 792,000 | 5,325 | 792 |
| 2002-03-28 | 813,000 | 823,000 | 803,000 | 810,000 | 8,133 | 810 |
| 2002-03-27 | 800,000 | 814,000 | 790,000 | 810,000 | 12,569 | 810 |
| 2002-03-26 | 811,000 | 839,000 | 800,000 | 804,000 | 6,772 | 804 |
| 2002-03-25 | 812,000 | 832,000 | 810,000 | 817,000 | 8,474 | 817 |
| 2002-03-22 | 839,000 | 840,000 | 811,000 | 811,000 | 8,974 | 811 |
| 2002-03-20 | 880,000 | 880,000 | 826,000 | 837,000 | 11,362 | 837 |
| 2002-03-19 | 860,000 | 877,000 | 852,000 | 870,000 | 6,358 | 870 |
| 2002-03-18 | 866,000 | 867,000 | 846,000 | 851,000 | 6,322 | 851 |
| 2002-03-15 | 864,000 | 878,000 | 845,000 | 848,000 | 8,485 | 848 |
| 2002-03-14 | 850,000 | 875,000 | 840,000 | 861,000 | 8,974 | 861 |
| 2002-03-13 | 900,000 | 909,000 | 857,000 | 857,000 | 8,998 | 857 |
| 2002-03-12 | 925,000 | 930,000 | 910,000 | 910,000 | 9,049 | 910 |
| 2002-03-11 | 902,000 | 948,000 | 902,000 | 935,000 | 18,048 | 935 |
| 2002-03-08 | 885,000 | 902,000 | 882,000 | 885,000 | 20,249 | 885 |
| 2002-03-07 | 897,000 | 905,000 | 882,000 | 905,000 | 9,659 | 905 |
| 2002-03-06 | 895,000 | 897,000 | 883,000 | 887,000 | 6,171 | 887 |
| 2002-03-05 | 900,000 | 904,000 | 885,000 | 895,000 | 11,152 | 895 |
| 2002-03-04 | 850,000 | 891,000 | 848,000 | 883,000 | 22,153 | 883 |
| 2002-03-01 | 808,000 | 830,000 | 806,000 | 827,000 | 13,148 | 827 |
| 2002-02-28 | 830,000 | 830,000 | 808,000 | 808,000 | 8,364 | 808 |
| 2002-02-27 | 787,000 | 814,000 | 781,000 | 810,000 | 11,762 | 810 |
| 2002-02-26 | 799,000 | 800,000 | 775,000 | 778,000 | 5,498 | 778 |
| 2002-02-25 | 790,000 | 805,000 | 784,000 | 790,000 | 8,645 | 790 |
| 2002-02-22 | 774,000 | 796,000 | 769,000 | 780,000 | 7,753 | 780 |
| 2002-02-21 | 776,000 | 787,000 | 767,000 | 784,000 | 7,870 | 784 |
| 2002-02-20 | 770,000 | 782,000 | 769,000 | 769,000 | 7,677 | 769 |
| 2002-02-19 | 805,000 | 812,000 | 765,000 | 769,000 | 7,108 | 769 |
| 2002-02-18 | 820,000 | 830,000 | 805,000 | 807,000 | 8,679 | 807 |
| 2002-02-15 | 805,000 | 832,000 | 800,000 | 820,000 | 11,414 | 820 |
| 2002-02-14 | 830,000 | 842,000 | 792,000 | 805,000 | 9,876 | 805 |
| 2002-02-13 | 815,000 | 841,000 | 815,000 | 824,000 | 11,864 | 824 |
| 2002-02-12 | 817,000 | 830,000 | 814,000 | 821,000 | 9,817 | 821 |
| 2002-02-08 | 784,000 | 824,000 | 765,000 | 797,000 | 27,735 | 797 |
| 2002-02-07 | 699,000 | 789,000 | 695,000 | 789,000 | 21,001 | 789 |
| 2002-02-06 | 700,000 | 719,000 | 688,000 | 689,000 | 10,516 | 689 |
| 2002-02-05 | 717,000 | 735,000 | 700,000 | 708,000 | 12,781 | 708 |
| 2002-02-04 | 740,000 | 746,000 | 724,000 | 727,000 | 8,079 | 727 |
| 2002-02-01 | 760,000 | 767,000 | 745,000 | 748,000 | 6,908 | 748 |
| 2002-01-31 | 769,000 | 779,000 | 756,000 | 756,000 | 8,606 | 756 |
| 2002-01-30 | 770,000 | 775,000 | 753,000 | 759,000 | 10,714 | 759 |
| 2002-01-29 | 781,000 | 799,000 | 777,000 | 785,000 | 6,145 | 785 |
| 2002-01-28 | 782,000 | 813,000 | 778,000 | 790,000 | 5,905 | 790 |
| 2002-01-25 | 800,000 | 800,000 | 780,000 | 784,000 | 7,028 | 784 |
| 2002-01-24 | 800,000 | 810,000 | 795,000 | 801,000 | 6,054 | 801 |
| 2002-01-23 | 801,000 | 809,000 | 795,000 | 796,000 | 7,878 | 796 |
| 2002-01-22 | 822,000 | 845,000 | 811,000 | 811,000 | 6,103 | 811 |
| 2002-01-21 | 847,000 | 847,000 | 819,000 | 830,000 | 6,005 | 830 |
| 2002-01-18 | 848,000 | 857,000 | 828,000 | 857,000 | 7,693 | 857 |
| 2002-01-17 | 834,000 | 850,000 | 822,000 | 841,000 | 5,791 | 841 |
| 2002-01-16 | 798,000 | 840,000 | 793,000 | 827,000 | 8,856 | 827 |
| 2002-01-15 | 780,000 | 808,000 | 778,000 | 808,000 | 7,485 | 808 |
| 2002-01-11 | 822,000 | 827,000 | 798,000 | 800,000 | 10,607 | 800 |
| 2002-01-10 | 851,000 | 857,000 | 819,000 | 832,000 | 8,092 | 832 |
| 2002-01-09 | 863,000 | 863,000 | 843,000 | 847,000 | 4,721 | 847 |
| 2002-01-08 | 891,000 | 905,000 | 863,000 | 865,000 | 8,760 | 865 |
| 2002-01-07 | 895,000 | 919,000 | 888,000 | 910,000 | 9,543 | 910 |
| 2002-01-04 | 888,000 | 888,000 | 862,000 | 888,000 | 3,349 | 888 |
分割・併合履歴 ： [2007-10-01]1株→1000株
