2705 (株)大戸屋ホールディングス 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 | 640 | 650 | 630 | 640 | 10,100 | 640 |
| 2002-12-27 | 640 | 640 | 630 | 635 | 11,800 | 635 |
| 2002-12-26 | 565 | 650 | 565 | 630 | 44,100 | 630 |
| 2002-12-25 | 530 | 565 | 520 | 565 | 18,900 | 565 |
| 2002-12-24 | 498 | 530 | 498 | 520 | 5,700 | 520 |
| 2002-12-20 | 500 | 500 | 496 | 498 | 17,900 | 498 |
| 2002-12-19 | 505 | 510 | 495 | 500 | 42,000 | 500 |
| 2002-12-18 | 525 | 530 | 500 | 505 | 39,200 | 505 |
| 2002-12-17 | 535 | 540 | 530 | 530 | 52,000 | 530 |
| 2002-12-16 | 530 | 535 | 530 | 535 | 37,400 | 535 |
| 2002-12-13 | 594 | 595 | 515 | 535 | 98,500 | 535 |
| 2002-12-12 | 611 | 615 | 590 | 590 | 56,100 | 590 |
| 2002-12-11 | 615 | 620 | 610 | 614 | 9,900 | 614 |
| 2002-12-10 | 615 | 625 | 600 | 615 | 14,400 | 615 |
| 2002-12-09 | 640 | 640 | 620 | 620 | 26,100 | 620 |
| 2002-12-06 | 650 | 650 | 630 | 640 | 21,700 | 640 |
| 2002-12-05 | 650 | 650 | 640 | 650 | 19,400 | 650 |
| 2002-12-04 | 675 | 680 | 640 | 650 | 59,200 | 650 |
| 2002-12-03 | 680 | 700 | 670 | 675 | 40,100 | 675 |
| 2002-12-02 | 640 | 685 | 630 | 660 | 49,100 | 660 |
| 2002-11-29 | 650 | 650 | 635 | 635 | 27,800 | 635 |
| 2002-11-28 | 640 | 660 | 640 | 650 | 32,100 | 650 |
| 2002-11-27 | 679 | 679 | 620 | 640 | 29,700 | 640 |
| 2002-11-26 | 700 | 705 | 680 | 680 | 31,000 | 680 |
| 2002-11-25 | 705 | 705 | 695 | 696 | 58,300 | 696 |
| 2002-11-22 | 670 | 705 | 670 | 695 | 16,400 | 695 |
| 2002-11-21 | 620 | 675 | 610 | 660 | 22,700 | 660 |
| 2002-11-20 | 650 | 660 | 620 | 620 | 19,900 | 620 |
| 2002-11-19 | 670 | 675 | 640 | 660 | 10,800 | 660 |
| 2002-11-18 | 700 | 700 | 672 | 675 | 44,000 | 675 |
| 2002-11-15 | 690 | 705 | 685 | 700 | 90,300 | 700 |
| 2002-11-14 | 700 | 700 | 680 | 680 | 55,000 | 680 |
| 2002-11-13 | 755 | 755 | 665 | 690 | 107,700 | 690 |
| 2002-11-12 | 835 | 840 | 735 | 755 | 84,900 | 755 |
| 2002-11-11 | 840 | 875 | 835 | 835 | 52,300 | 835 |
| 2002-11-08 | 835 | 910 | 835 | 839 | 59,400 | 839 |
| 2002-11-07 | 892 | 895 | 815 | 840 | 47,600 | 840 |
| 2002-11-06 | 960 | 970 | 885 | 895 | 68,300 | 895 |
| 2002-11-05 | 1,130 | 1,140 | 950 | 970 | 98,900 | 970 |
| 2002-11-01 | 1,180 | 1,200 | 1,180 | 1,200 | 7,200 | 1,200 |
| 2002-10-31 | 1,200 | 1,200 | 1,190 | 1,190 | 6,800 | 1,190 |
| 2002-10-30 | 1,190 | 1,210 | 1,160 | 1,180 | 13,900 | 1,180 |
| 2002-10-29 | 1,200 | 1,210 | 1,200 | 1,200 | 9,400 | 1,200 |
| 2002-10-28 | 1,210 | 1,210 | 1,200 | 1,210 | 8,800 | 1,210 |
| 2002-10-25 | 1,180 | 1,210 | 1,180 | 1,210 | 3,800 | 1,210 |
| 2002-10-24 | 1,200 | 1,210 | 1,190 | 1,200 | 2,700 | 1,200 |
| 2002-10-23 | 1,190 | 1,210 | 1,180 | 1,210 | 6,300 | 1,210 |
| 2002-10-22 | 1,200 | 1,210 | 1,190 | 1,200 | 8,700 | 1,200 |
| 2002-10-21 | 1,210 | 1,220 | 1,200 | 1,200 | 20,300 | 1,200 |
| 2002-10-18 | 1,220 | 1,260 | 1,200 | 1,200 | 26,000 | 1,200 |
| 2002-10-17 | 1,220 | 1,230 | 1,210 | 1,220 | 15,900 | 1,220 |
| 2002-10-16 | 1,220 | 1,220 | 1,190 | 1,200 | 13,800 | 1,200 |
| 2002-10-15 | 1,160 | 1,200 | 1,150 | 1,190 | 6,700 | 1,190 |
| 2002-10-11 | 1,120 | 1,160 | 1,110 | 1,150 | 59,500 | 1,150 |
| 2002-10-10 | 1,130 | 1,130 | 1,110 | 1,120 | 9,900 | 1,120 |
| 2002-10-09 | 1,130 | 1,130 | 1,120 | 1,120 | 11,500 | 1,120 |
| 2002-10-08 | 1,130 | 1,150 | 1,120 | 1,120 | 2,700 | 1,120 |
| 2002-10-07 | 1,170 | 1,170 | 1,130 | 1,140 | 16,200 | 1,140 |
| 2002-10-04 | 1,180 | 1,180 | 1,170 | 1,170 | 7,400 | 1,170 |
| 2002-10-03 | 1,210 | 1,210 | 1,160 | 1,180 | 18,500 | 1,180 |
| 2002-10-02 | 1,230 | 1,240 | 1,200 | 1,200 | 11,800 | 1,200 |
| 2002-10-01 | 1,270 | 1,270 | 1,220 | 1,220 | 14,000 | 1,220 |
| 2002-09-30 | 1,290 | 1,300 | 1,250 | 1,260 | 5,300 | 1,260 |
| 2002-09-27 | 1,320 | 1,340 | 1,250 | 1,260 | 28,000 | 1,260 |
| 2002-09-26 | 1,370 | 1,380 | 1,310 | 1,310 | 22,600 | 1,310 |
| 2002-09-25 | 1,360 | 1,380 | 1,360 | 1,370 | 17,200 | 1,370 |
| 2002-09-24 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 | 1,380 |
| 2002-09-20 | 1,390 | 1,390 | 1,380 | 1,380 | 13,500 | 1,380 |
| 2002-09-19 | 1,380 | 1,410 | 1,380 | 1,380 | 8,700 | 1,380 |
| 2002-09-18 | 1,360 | 1,390 | 1,360 | 1,380 | 6,900 | 1,380 |
| 2002-09-17 | 1,370 | 1,370 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2002-09-13 | 1,340 | 1,400 | 1,340 | 1,370 | 10,900 | 1,370 |
| 2002-09-12 | 1,300 | 1,330 | 1,300 | 1,330 | 14,300 | 1,330 |
| 2002-09-11 | 1,290 | 1,320 | 1,290 | 1,290 | 5,600 | 1,290 |
| 2002-09-10 | 1,190 | 1,250 | 1,190 | 1,250 | 5,500 | 1,250 |
| 2002-09-09 | 1,170 | 1,200 | 1,170 | 1,200 | 3,300 | 1,200 |
| 2002-09-06 | 1,230 | 1,260 | 1,160 | 1,170 | 23,500 | 1,170 |
| 2002-09-05 | 1,280 | 1,280 | 1,230 | 1,250 | 3,300 | 1,250 |
| 2002-09-04 | 1,280 | 1,300 | 1,240 | 1,270 | 11,000 | 1,270 |
| 2002-09-03 | 1,320 | 1,320 | 1,290 | 1,300 | 5,300 | 1,300 |
| 2002-09-02 | 1,340 | 1,340 | 1,300 | 1,320 | 5,200 | 1,320 |
| 2002-08-30 | 1,350 | 1,370 | 1,310 | 1,330 | 13,200 | 1,330 |
| 2002-08-29 | 1,410 | 1,410 | 1,350 | 1,370 | 7,200 | 1,370 |
| 2002-08-28 | 1,450 | 1,450 | 1,420 | 1,420 | 3,400 | 1,420 |
| 2002-08-27 | 1,400 | 1,450 | 1,380 | 1,440 | 10,000 | 1,440 |
| 2002-08-26 | 1,400 | 1,400 | 1,390 | 1,400 | 5,800 | 1,400 |
| 2002-08-23 | 1,340 | 1,400 | 1,330 | 1,390 | 13,700 | 1,390 |
| 2002-08-22 | 1,320 | 1,340 | 1,310 | 1,330 | 5,200 | 1,330 |
| 2002-08-21 | 1,310 | 1,350 | 1,300 | 1,310 | 29,500 | 1,310 |
| 2002-08-20 | 1,340 | 1,340 | 1,300 | 1,300 | 17,500 | 1,300 |
| 2002-08-19 | 1,330 | 1,340 | 1,310 | 1,320 | 26,000 | 1,320 |
| 2002-08-16 | 1,370 | 1,370 | 1,320 | 1,320 | 21,500 | 1,320 |
| 2002-08-15 | 1,360 | 1,370 | 1,350 | 1,370 | 4,100 | 1,370 |
| 2002-08-14 | 1,400 | 1,400 | 1,350 | 1,360 | 8,200 | 1,360 |
| 2002-08-13 | 1,390 | 1,420 | 1,390 | 1,400 | 3,900 | 1,400 |
| 2002-08-12 | 1,410 | 1,420 | 1,400 | 1,410 | 1,600 | 1,410 |
| 2002-08-09 | 1,430 | 1,430 | 1,380 | 1,400 | 18,600 | 1,400 |
| 2002-08-08 | 1,460 | 1,480 | 1,420 | 1,430 | 11,600 | 1,430 |
| 2002-08-07 | 1,410 | 1,450 | 1,400 | 1,450 | 12,500 | 1,450 |
| 2002-08-06 | 1,460 | 1,460 | 1,350 | 1,400 | 16,400 | 1,400 |
| 2002-08-05 | 1,510 | 1,530 | 1,470 | 1,470 | 6,600 | 1,470 |
| 2002-08-02 | 1,550 | 1,550 | 1,490 | 1,520 | 26,100 | 1,520 |
| 2002-08-01 | 1,460 | 1,580 | 1,450 | 1,530 | 52,800 | 1,530 |
| 2002-07-31 | 1,400 | 1,460 | 1,380 | 1,450 | 47,000 | 1,450 |
| 2002-07-30 | 1,300 | 1,400 | 1,300 | 1,400 | 22,000 | 1,400 |
| 2002-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2002-07-26 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 1,280 |
| 2002-07-25 | 1,310 | 1,310 | 1,280 | 1,300 | 15,000 | 1,300 |
| 2002-07-24 | 1,310 | 1,310 | 1,290 | 1,300 | 8,000 | 1,300 |
| 2002-07-23 | 1,320 | 1,320 | 1,290 | 1,300 | 10,000 | 1,300 |
| 2002-07-22 | 1,330 | 1,330 | 1,290 | 1,320 | 23,000 | 1,320 |
| 2002-07-19 | 1,310 | 1,330 | 1,300 | 1,330 | 7,000 | 1,330 |
| 2002-07-18 | 1,330 | 1,330 | 1,320 | 1,320 | 9,000 | 1,320 |
| 2002-07-17 | 1,360 | 1,360 | 1,320 | 1,330 | 25,000 | 1,330 |
| 2002-07-16 | 1,400 | 1,400 | 1,350 | 1,360 | 18,000 | 1,360 |
| 2002-07-15 | 1,380 | 1,400 | 1,380 | 1,380 | 14,000 | 1,380 |
| 2002-07-12 | 1,400 | 1,420 | 1,370 | 1,390 | 25,000 | 1,390 |
| 2002-07-11 | 1,450 | 1,450 | 1,420 | 1,430 | 22,000 | 1,430 |
| 2002-07-10 | 1,450 | 1,450 | 1,430 | 1,450 | 20,000 | 1,450 |
| 2002-07-09 | 1,450 | 1,450 | 1,430 | 1,450 | 7,000 | 1,450 |
| 2002-07-08 | 1,450 | 1,450 | 1,420 | 1,450 | 34,000 | 1,450 |
| 2002-07-05 | 1,450 | 1,460 | 1,410 | 1,450 | 24,000 | 1,450 |
| 2002-07-04 | 1,350 | 1,430 | 1,350 | 1,420 | 31,000 | 1,420 |
| 2002-07-03 | 1,380 | 1,400 | 1,350 | 1,350 | 59,000 | 1,350 |
| 2002-07-02 | 1,400 | 1,410 | 1,390 | 1,390 | 19,000 | 1,390 |
| 2002-07-01 | 1,420 | 1,440 | 1,380 | 1,420 | 15,000 | 1,420 |
| 2002-06-28 | 1,410 | 1,420 | 1,400 | 1,420 | 28,000 | 1,420 |
| 2002-06-27 | 1,440 | 1,450 | 1,390 | 1,390 | 24,000 | 1,390 |
| 2002-06-26 | 1,470 | 1,480 | 1,440 | 1,440 | 9,000 | 1,440 |
| 2002-06-25 | 1,480 | 1,490 | 1,480 | 1,480 | 8,000 | 1,480 |
| 2002-06-24 | 1,500 | 1,550 | 1,490 | 1,490 | 24,000 | 1,490 |
| 2002-06-21 | 1,450 | 1,490 | 1,440 | 1,490 | 14,000 | 1,490 |
| 2002-06-20 | 1,420 | 1,450 | 1,420 | 1,450 | 21,000 | 1,450 |
| 2002-06-19 | 1,490 | 1,500 | 1,380 | 1,430 | 76,000 | 1,430 |
| 2002-06-18 | 1,600 | 1,600 | 1,480 | 1,500 | 25,000 | 1,500 |
| 2002-06-17 | 1,680 | 1,680 | 1,570 | 1,600 | 15,000 | 1,600 |
| 2002-06-14 | 1,700 | 1,710 | 1,670 | 1,680 | 16,000 | 1,680 |
| 2002-06-13 | 1,750 | 1,760 | 1,720 | 1,730 | 15,000 | 1,730 |
| 2002-06-12 | 1,780 | 1,780 | 1,760 | 1,760 | 17,000 | 1,760 |
| 2002-06-11 | 1,790 | 1,800 | 1,780 | 1,790 | 22,000 | 1,790 |
| 2002-06-10 | 1,810 | 1,810 | 1,790 | 1,800 | 25,000 | 1,800 |
| 2002-06-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2002-06-06 | 1,810 | 1,810 | 1,790 | 1,800 | 5,000 | 1,800 |
| 2002-06-05 | 1,810 | 1,810 | 1,790 | 1,790 | 19,000 | 1,790 |
| 2002-06-04 | 1,800 | 1,810 | 1,780 | 1,790 | 27,000 | 1,790 |
| 2002-06-03 | 1,800 | 1,820 | 1,790 | 1,810 | 34,000 | 1,810 |
| 2002-05-31 | 1,830 | 1,840 | 1,790 | 1,820 | 19,000 | 1,820 |
| 2002-05-30 | 1,830 | 1,830 | 1,810 | 1,820 | 10,000 | 1,820 |
| 2002-05-29 | 1,820 | 1,820 | 1,800 | 1,820 | 8,000 | 1,820 |
| 2002-05-28 | 1,890 | 1,890 | 1,800 | 1,820 | 57,000 | 1,820 |
| 2002-05-27 | 1,900 | 1,950 | 1,780 | 1,830 | 58,000 | 1,830 |
| 2002-05-24 | 1,900 | 1,970 | 1,900 | 1,950 | 33,000 | 1,950 |
| 2002-05-23 | 1,830 | 1,920 | 1,780 | 1,910 | 64,000 | 1,910 |
| 2002-05-22 | 1,810 | 1,830 | 1,800 | 1,820 | 23,000 | 1,820 |
| 2002-05-21 | 1,830 | 1,850 | 1,780 | 1,780 | 52,000 | 1,780 |
| 2002-05-20 | 1,850 | 1,860 | 1,830 | 1,850 | 11,000 | 1,850 |
| 2002-05-17 | 1,870 | 1,870 | 1,840 | 1,850 | 15,000 | 1,850 |
| 2002-05-16 | 1,880 | 1,880 | 1,860 | 1,870 | 12,000 | 1,870 |
| 2002-05-15 | 1,850 | 1,880 | 1,850 | 1,880 | 11,000 | 1,880 |
| 2002-05-14 | 1,850 | 1,890 | 1,850 | 1,850 | 4,000 | 1,850 |
| 2002-05-13 | 1,880 | 1,880 | 1,850 | 1,850 | 13,000 | 1,850 |
| 2002-05-10 | 1,820 | 1,880 | 1,820 | 1,880 | 13,000 | 1,880 |
| 2002-05-09 | 1,900 | 1,920 | 1,820 | 1,830 | 44,000 | 1,830 |
| 2002-05-08 | 1,990 | 2,000 | 1,900 | 1,920 | 53,000 | 1,920 |
| 2002-05-07 | 1,870 | 2,000 | 1,850 | 1,990 | 37,000 | 1,990 |
| 2002-05-02 | 1,850 | 1,850 | 1,820 | 1,850 | 19,000 | 1,850 |
| 2002-05-01 | 1,850 | 1,870 | 1,800 | 1,820 | 30,000 | 1,820 |
| 2002-04-30 | 1,850 | 1,850 | 1,800 | 1,830 | 7,000 | 1,830 |
| 2002-04-26 | 1,820 | 1,830 | 1,800 | 1,800 | 8,000 | 1,800 |
| 2002-04-25 | 1,800 | 1,820 | 1,770 | 1,820 | 19,000 | 1,820 |
| 2002-04-24 | 1,830 | 1,830 | 1,770 | 1,790 | 54,000 | 1,790 |
| 2002-04-23 | 1,870 | 1,870 | 1,810 | 1,830 | 30,000 | 1,830 |
| 2002-04-22 | 1,890 | 1,900 | 1,820 | 1,850 | 71,000 | 1,850 |
| 2002-04-19 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 1,900 |
| 2002-04-18 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 1,900 |
| 2002-04-17 | 1,930 | 1,930 | 1,900 | 1,900 | 13,000 | 1,900 |
| 2002-04-16 | 1,950 | 1,980 | 1,920 | 1,950 | 35,000 | 1,950 |
| 2002-04-15 | 1,980 | 1,980 | 1,960 | 1,970 | 15,000 | 1,970 |
| 2002-04-12 | 1,990 | 2,010 | 1,950 | 1,970 | 31,000 | 1,970 |
| 2002-04-11 | 2,000 | 2,010 | 2,000 | 2,000 | 21,000 | 2,000 |
| 2002-04-10 | 2,000 | 2,000 | 1,960 | 2,000 | 22,000 | 2,000 |
| 2002-04-09 | 2,060 | 2,060 | 1,980 | 2,000 | 82,000 | 2,000 |
| 2002-04-08 | 1,920 | 2,050 | 1,900 | 2,050 | 89,000 | 2,050 |
| 2002-04-05 | 1,930 | 1,940 | 1,890 | 1,890 | 24,000 | 1,890 |
| 2002-04-04 | 1,940 | 1,950 | 1,920 | 1,930 | 15,000 | 1,930 |
| 2002-04-03 | 1,930 | 1,950 | 1,930 | 1,940 | 25,000 | 1,940 |
| 2002-04-02 | 1,880 | 1,940 | 1,850 | 1,930 | 43,000 | 1,930 |
| 2002-04-01 | 1,900 | 1,950 | 1,860 | 1,880 | 50,000 | 1,880 |
| 2002-03-29 | 1,820 | 1,890 | 1,780 | 1,880 | 27,000 | 1,880 |
| 2002-03-28 | 1,820 | 1,820 | 1,760 | 1,780 | 25,000 | 1,780 |
| 2002-03-27 | 1,770 | 1,800 | 1,770 | 1,780 | 13,000 | 1,780 |
| 2002-03-26 | 1,800 | 1,810 | 1,770 | 1,800 | 39,000 | 1,800 |
| 2002-03-25 | 1,850 | 1,850 | 1,800 | 1,810 | 30,000 | 1,810 |
| 2002-03-22 | 1,860 | 1,860 | 1,800 | 1,850 | 32,000 | 1,850 |
| 2002-03-20 | 1,900 | 1,900 | 1,850 | 1,860 | 22,000 | 1,860 |
| 2002-03-19 | 1,950 | 1,950 | 1,850 | 1,850 | 42,000 | 1,850 |
| 2002-03-18 | 1,970 | 1,980 | 1,930 | 1,940 | 22,000 | 1,940 |
| 2002-03-15 | 1,970 | 2,000 | 1,960 | 1,980 | 8,000 | 1,980 |
| 2002-03-14 | 1,940 | 1,990 | 1,940 | 1,950 | 38,000 | 1,950 |
| 2002-03-13 | 1,950 | 1,960 | 1,900 | 1,940 | 44,000 | 1,940 |
| 2002-03-12 | 1,950 | 2,040 | 1,940 | 1,950 | 190,000 | 1,950 |
| 2002-03-11 | 1,850 | 1,980 | 1,850 | 1,970 | 181,000 | 1,970 |
| 2002-03-08 | 1,920 | 1,940 | 1,850 | 1,860 | 95,000 | 1,860 |
| 2002-03-07 | 2,090 | 2,120 | 1,900 | 1,930 | 193,000 | 1,930 |
| 2002-03-06 | 2,170 | 2,190 | 2,100 | 2,100 | 78,000 | 2,100 |
| 2002-03-05 | 2,150 | 2,190 | 2,130 | 2,180 | 122,000 | 2,180 |
| 2002-03-04 | 2,130 | 2,160 | 2,100 | 2,130 | 42,000 | 2,130 |
| 2002-03-01 | 2,180 | 2,180 | 2,120 | 2,150 | 105,000 | 2,150 |
| 2002-02-28 | 2,120 | 2,160 | 2,100 | 2,160 | 61,000 | 2,160 |
| 2002-02-27 | 2,100 | 2,120 | 2,100 | 2,110 | 50,000 | 2,110 |
| 2002-02-26 | 2,120 | 2,120 | 2,090 | 2,110 | 11,000 | 2,110 |
| 2002-02-25 | 2,160 | 2,170 | 2,100 | 2,120 | 30,000 | 2,120 |
| 2002-02-22 | 2,250 | 2,250 | 2,150 | 2,190 | 14,000 | 2,190 |
| 2002-02-21 | 2,140 | 2,240 | 2,140 | 2,220 | 37,000 | 2,220 |
| 2002-02-20 | 2,170 | 2,170 | 2,090 | 2,120 | 72,000 | 2,120 |
| 2002-02-19 | 2,120 | 2,250 | 2,110 | 2,170 | 39,000 | 2,170 |
| 2002-02-18 | 2,280 | 2,320 | 2,090 | 2,100 | 102,000 | 2,100 |
| 2002-02-15 | 2,430 | 2,450 | 2,320 | 2,320 | 16,000 | 2,320 |
| 2002-02-14 | 2,520 | 2,550 | 2,430 | 2,450 | 48,000 | 2,450 |
| 2002-02-13 | 2,500 | 2,510 | 2,490 | 2,500 | 14,000 | 2,500 |
| 2002-02-12 | 2,580 | 2,580 | 2,500 | 2,520 | 34,000 | 2,520 |
| 2002-02-08 | 2,600 | 2,600 | 2,550 | 2,550 | 5,000 | 2,550 |
| 2002-02-07 | 2,590 | 2,600 | 2,550 | 2,550 | 16,000 | 2,550 |
| 2002-02-06 | 2,600 | 2,620 | 2,580 | 2,590 | 6,000 | 2,590 |
| 2002-02-05 | 2,620 | 2,650 | 2,590 | 2,600 | 62,000 | 2,600 |
| 2002-02-04 | 2,700 | 2,700 | 2,650 | 2,650 | 59,000 | 2,650 |
| 2002-02-01 | 2,900 | 2,910 | 2,700 | 2,720 | 55,000 | 2,720 |
| 2002-01-31 | 2,700 | 2,950 | 2,680 | 2,900 | 93,000 | 2,900 |
| 2002-01-30 | 2,690 | 2,700 | 2,650 | 2,700 | 6,000 | 2,700 |
| 2002-01-29 | 2,680 | 2,750 | 2,650 | 2,700 | 80,000 | 2,700 |
| 2002-01-28 | 2,670 | 2,690 | 2,650 | 2,660 | 17,000 | 2,660 |
| 2002-01-25 | 2,700 | 2,710 | 2,680 | 2,690 | 15,000 | 2,690 |
| 2002-01-24 | 2,740 | 2,740 | 2,680 | 2,680 | 49,000 | 2,680 |
| 2002-01-23 | 2,780 | 2,800 | 2,600 | 2,710 | 61,000 | 2,710 |
| 2002-01-22 | 2,850 | 2,850 | 2,800 | 2,800 | 40,000 | 2,800 |
| 2002-01-21 | 2,860 | 2,880 | 2,820 | 2,860 | 17,000 | 2,860 |
| 2002-01-18 | 2,900 | 2,980 | 2,890 | 2,900 | 25,000 | 2,900 |
| 2002-01-17 | 2,900 | 2,900 | 2,800 | 2,880 | 15,000 | 2,880 |
| 2002-01-16 | 3,050 | 3,070 | 2,920 | 2,920 | 49,000 | 2,920 |
| 2002-01-15 | 3,100 | 3,100 | 2,980 | 2,990 | 60,000 | 2,990 |
| 2002-01-11 | 2,990 | 3,270 | 2,970 | 3,140 | 256,000 | 3,140 |
| 2002-01-10 | 2,960 | 3,050 | 2,950 | 3,000 | 235,000 | 3,000 |
| 2002-01-09 | 2,710 | 2,990 | 2,700 | 2,950 | 246,000 | 2,950 |
| 2002-01-08 | 2,740 | 3,010 | 2,730 | 2,800 | 485,000 | 2,800 |
| 2002-01-07 | 2,670 | 2,750 | 2,610 | 2,720 | 153,000 | 2,720 |
| 2002-01-04 | 2,650 | 2,710 | 2,640 | 2,660 | 8,000 | 2,660 |
分割・併合履歴 ： なし
