2914 JT 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 | 786,000 | 795,000 | 786,000 | 794,000 | 579 | 794 |
| 2002-12-27 | 787,000 | 796,000 | 787,000 | 796,000 | 941 | 796 |
| 2002-12-26 | 788,000 | 799,000 | 788,000 | 794,000 | 670 | 794 |
| 2002-12-25 | 797,000 | 798,000 | 788,000 | 789,000 | 874 | 789 |
| 2002-12-24 | 796,000 | 801,000 | 790,000 | 793,000 | 1,234 | 793 |
| 2002-12-20 | 797,000 | 806,000 | 792,000 | 803,000 | 1,873 | 803 |
| 2002-12-19 | 785,000 | 795,000 | 785,000 | 791,000 | 897 | 791 |
| 2002-12-18 | 800,000 | 805,000 | 786,000 | 788,000 | 2,000 | 788 |
| 2002-12-17 | 786,000 | 798,000 | 786,000 | 797,000 | 2,481 | 797 |
| 2002-12-16 | 775,000 | 787,000 | 773,000 | 783,000 | 1,733 | 783 |
| 2002-12-13 | 779,000 | 782,000 | 771,000 | 772,000 | 2,949 | 772 |
| 2002-12-12 | 770,000 | 773,000 | 762,000 | 773,000 | 738 | 773 |
| 2002-12-11 | 780,000 | 782,000 | 768,000 | 768,000 | 1,088 | 768 |
| 2002-12-10 | 765,000 | 778,000 | 760,000 | 778,000 | 1,965 | 778 |
| 2002-12-09 | 775,000 | 775,000 | 760,000 | 760,000 | 831 | 760 |
| 2002-12-06 | 760,000 | 777,000 | 759,000 | 775,000 | 1,527 | 775 |
| 2002-12-05 | 760,000 | 770,000 | 755,000 | 764,000 | 983 | 764 |
| 2002-12-04 | 755,000 | 765,000 | 755,000 | 761,000 | 1,320 | 761 |
| 2002-12-03 | 753,000 | 760,000 | 753,000 | 757,000 | 893 | 757 |
| 2002-12-02 | 760,000 | 763,000 | 751,000 | 756,000 | 811 | 756 |
| 2002-11-29 | 758,000 | 765,000 | 756,000 | 760,000 | 1,386 | 760 |
| 2002-11-28 | 761,000 | 768,000 | 756,000 | 767,000 | 816 | 767 |
| 2002-11-27 | 762,000 | 766,000 | 752,000 | 760,000 | 2,136 | 760 |
| 2002-11-26 | 760,000 | 772,000 | 759,000 | 772,000 | 1,082 | 772 |
| 2002-11-25 | 767,000 | 768,000 | 760,000 | 764,000 | 1,565 | 764 |
| 2002-11-22 | 772,000 | 775,000 | 760,000 | 766,000 | 1,074 | 766 |
| 2002-11-21 | 777,000 | 782,000 | 774,000 | 779,000 | 983 | 779 |
| 2002-11-20 | 788,000 | 794,000 | 778,000 | 784,000 | 994 | 784 |
| 2002-11-19 | 770,000 | 788,000 | 768,000 | 786,000 | 1,553 | 786 |
| 2002-11-18 | 770,000 | 770,000 | 763,000 | 769,000 | 872 | 769 |
| 2002-11-15 | 767,000 | 770,000 | 760,000 | 766,000 | 825 | 766 |
| 2002-11-14 | 752,000 | 761,000 | 747,000 | 757,000 | 788 | 757 |
| 2002-11-13 | 765,000 | 765,000 | 752,000 | 758,000 | 2,723 | 758 |
| 2002-11-12 | 755,000 | 776,000 | 753,000 | 771,000 | 2,392 | 771 |
| 2002-11-11 | 760,000 | 763,000 | 735,000 | 740,000 | 2,559 | 740 |
| 2002-11-08 | 754,000 | 769,000 | 747,000 | 768,000 | 2,051 | 768 |
| 2002-11-07 | 759,000 | 762,000 | 754,000 | 761,000 | 1,147 | 761 |
| 2002-11-06 | 748,000 | 752,000 | 738,000 | 750,000 | 3,426 | 750 |
| 2002-11-05 | 770,000 | 774,000 | 753,000 | 753,000 | 3,704 | 753 |
| 2002-11-01 | 778,000 | 786,000 | 771,000 | 774,000 | 940 | 774 |
| 2002-10-31 | 796,000 | 796,000 | 782,000 | 787,000 | 1,022 | 787 |
| 2002-10-30 | 788,000 | 802,000 | 788,000 | 795,000 | 1,730 | 795 |
| 2002-10-29 | 766,000 | 792,000 | 766,000 | 791,000 | 1,871 | 791 |
| 2002-10-28 | 772,000 | 775,000 | 765,000 | 775,000 | 882 | 775 |
| 2002-10-25 | 775,000 | 784,000 | 772,000 | 772,000 | 754 | 772 |
| 2002-10-24 | 783,000 | 786,000 | 778,000 | 781,000 | 1,282 | 781 |
| 2002-10-23 | 777,000 | 785,000 | 775,000 | 783,000 | 2,728 | 783 |
| 2002-10-22 | 771,000 | 777,000 | 764,000 | 776,000 | 1,981 | 776 |
| 2002-10-21 | 765,000 | 770,000 | 760,000 | 761,000 | 2,061 | 761 |
| 2002-10-18 | 788,000 | 789,000 | 771,000 | 771,000 | 1,470 | 771 |
| 2002-10-17 | 779,000 | 789,000 | 777,000 | 788,000 | 1,565 | 788 |
| 2002-10-16 | 792,000 | 793,000 | 783,000 | 789,000 | 2,389 | 789 |
| 2002-10-15 | 786,000 | 791,000 | 777,000 | 791,000 | 2,023 | 791 |
| 2002-10-11 | 791,000 | 794,000 | 788,000 | 794,000 | 2,006 | 794 |
| 2002-10-10 | 787,000 | 795,000 | 787,000 | 790,000 | 2,576 | 790 |
| 2002-10-09 | 776,000 | 791,000 | 775,000 | 787,000 | 3,057 | 787 |
| 2002-10-08 | 765,000 | 779,000 | 765,000 | 775,000 | 1,519 | 775 |
| 2002-10-07 | 795,000 | 795,000 | 765,000 | 765,000 | 2,043 | 765 |
| 2002-10-04 | 781,000 | 795,000 | 780,000 | 795,000 | 2,292 | 795 |
| 2002-10-03 | 782,000 | 788,000 | 777,000 | 782,000 | 2,497 | 782 |
| 2002-10-02 | 777,000 | 781,000 | 762,000 | 772,000 | 1,789 | 772 |
| 2002-10-01 | 761,000 | 763,000 | 751,000 | 757,000 | 2,239 | 757 |
| 2002-09-30 | 779,000 | 779,000 | 757,000 | 768,000 | 2,066 | 768 |
| 2002-09-27 | 791,000 | 794,000 | 784,000 | 789,000 | 1,672 | 789 |
| 2002-09-26 | 800,000 | 815,000 | 790,000 | 790,000 | 1,769 | 790 |
| 2002-09-25 | 795,000 | 814,000 | 793,000 | 795,000 | 2,340 | 795 |
| 2002-09-24 | 793,000 | 818,000 | 793,000 | 809,000 | 3,284 | 809 |
| 2002-09-20 | 801,000 | 811,000 | 800,000 | 803,000 | 1,340 | 803 |
| 2002-09-19 | 818,000 | 830,000 | 803,000 | 803,000 | 2,677 | 803 |
| 2002-09-18 | 816,000 | 829,000 | 808,000 | 828,000 | 1,765 | 828 |
| 2002-09-17 | 822,000 | 831,000 | 819,000 | 830,000 | 1,111 | 830 |
| 2002-09-13 | 810,000 | 818,000 | 809,000 | 818,000 | 3,493 | 818 |
| 2002-09-12 | 811,000 | 822,000 | 805,000 | 816,000 | 1,419 | 816 |
| 2002-09-11 | 825,000 | 825,000 | 813,000 | 813,000 | 2,210 | 813 |
| 2002-09-10 | 813,000 | 826,000 | 813,000 | 820,000 | 1,878 | 820 |
| 2002-09-09 | 810,000 | 812,000 | 803,000 | 810,000 | 1,179 | 810 |
| 2002-09-06 | 792,000 | 813,000 | 789,000 | 810,000 | 2,335 | 810 |
| 2002-09-05 | 799,000 | 801,000 | 791,000 | 792,000 | 1,344 | 792 |
| 2002-09-04 | 785,000 | 799,000 | 784,000 | 795,000 | 1,327 | 795 |
| 2002-09-03 | 794,000 | 799,000 | 789,000 | 790,000 | 1,115 | 790 |
| 2002-09-02 | 800,000 | 806,000 | 799,000 | 804,000 | 931 | 804 |
| 2002-08-30 | 802,000 | 805,000 | 798,000 | 805,000 | 1,311 | 805 |
| 2002-08-29 | 799,000 | 809,000 | 793,000 | 800,000 | 3,638 | 800 |
| 2002-08-28 | 774,000 | 794,000 | 774,000 | 791,000 | 1,815 | 791 |
| 2002-08-27 | 779,000 | 779,000 | 770,000 | 778,000 | 722 | 778 |
| 2002-08-26 | 750,000 | 785,000 | 750,000 | 780,000 | 1,173 | 780 |
| 2002-08-23 | 776,000 | 776,000 | 757,000 | 757,000 | 1,416 | 757 |
| 2002-08-22 | 766,000 | 768,000 | 754,000 | 759,000 | 1,880 | 759 |
| 2002-08-21 | 767,000 | 773,000 | 761,000 | 771,000 | 1,193 | 771 |
| 2002-08-20 | 786,000 | 790,000 | 767,000 | 777,000 | 1,220 | 777 |
| 2002-08-19 | 787,000 | 789,000 | 780,000 | 785,000 | 1,080 | 785 |
| 2002-08-16 | 788,000 | 798,000 | 783,000 | 789,000 | 696 | 789 |
| 2002-08-15 | 786,000 | 797,000 | 786,000 | 797,000 | 588 | 797 |
| 2002-08-14 | 781,000 | 800,000 | 781,000 | 792,000 | 1,201 | 792 |
| 2002-08-13 | 783,000 | 795,000 | 782,000 | 783,000 | 513 | 783 |
| 2002-08-12 | 792,000 | 798,000 | 784,000 | 785,000 | 1,305 | 785 |
| 2002-08-09 | 809,000 | 814,000 | 800,000 | 800,000 | 1,317 | 800 |
| 2002-08-08 | 800,000 | 810,000 | 799,000 | 809,000 | 965 | 809 |
| 2002-08-07 | 791,000 | 810,000 | 785,000 | 810,000 | 1,408 | 810 |
| 2002-08-06 | 795,000 | 795,000 | 780,000 | 791,000 | 1,765 | 791 |
| 2002-08-05 | 793,000 | 799,000 | 786,000 | 798,000 | 1,178 | 798 |
| 2002-08-02 | 788,000 | 801,000 | 785,000 | 800,000 | 602 | 800 |
| 2002-08-01 | 787,000 | 799,000 | 779,000 | 795,000 | 1,161 | 795 |
| 2002-07-31 | 790,000 | 790,000 | 777,000 | 781,000 | 1,430 | 781 |
| 2002-07-30 | 799,000 | 801,000 | 778,000 | 786,000 | 1,523 | 786 |
| 2002-07-29 | 797,000 | 800,000 | 785,000 | 800,000 | 2,233 | 800 |
| 2002-07-26 | 788,000 | 792,000 | 776,000 | 787,000 | 1,412 | 787 |
| 2002-07-25 | 787,000 | 797,000 | 787,000 | 787,000 | 1,218 | 787 |
| 2002-07-24 | 799,000 | 802,000 | 785,000 | 785,000 | 2,617 | 785 |
| 2002-07-23 | 800,000 | 808,000 | 793,000 | 800,000 | 4,910 | 800 |
| 2002-07-22 | 793,000 | 821,000 | 792,000 | 809,000 | 2,566 | 809 |
| 2002-07-19 | 805,000 | 806,000 | 800,000 | 803,000 | 1,180 | 803 |
| 2002-07-18 | 817,000 | 821,000 | 810,000 | 811,000 | 2,523 | 811 |
| 2002-07-17 | 815,000 | 828,000 | 813,000 | 818,000 | 3,523 | 818 |
| 2002-07-16 | 821,000 | 831,000 | 813,000 | 815,000 | 3,146 | 815 |
| 2002-07-15 | 837,000 | 838,000 | 829,000 | 831,000 | 912 | 831 |
| 2002-07-12 | 838,000 | 841,000 | 833,000 | 833,000 | 2,137 | 833 |
| 2002-07-11 | 845,000 | 847,000 | 832,000 | 833,000 | 2,804 | 833 |
| 2002-07-10 | 847,000 | 854,000 | 844,000 | 850,000 | 2,648 | 850 |
| 2002-07-09 | 840,000 | 852,000 | 840,000 | 849,000 | 2,770 | 849 |
| 2002-07-08 | 843,000 | 843,000 | 834,000 | 834,000 | 3,226 | 834 |
| 2002-07-05 | 832,000 | 841,000 | 829,000 | 833,000 | 2,502 | 833 |
| 2002-07-04 | 828,000 | 828,000 | 817,000 | 822,000 | 1,471 | 822 |
| 2002-07-03 | 806,000 | 825,000 | 805,000 | 821,000 | 2,109 | 821 |
| 2002-07-02 | 793,000 | 810,000 | 793,000 | 810,000 | 1,296 | 810 |
| 2002-07-01 | 808,000 | 812,000 | 802,000 | 808,000 | 954 | 808 |
| 2002-06-28 | 796,000 | 804,000 | 795,000 | 804,000 | 2,243 | 804 |
| 2002-06-27 | 793,000 | 795,000 | 787,000 | 790,000 | 1,945 | 790 |
| 2002-06-26 | 801,000 | 804,000 | 791,000 | 798,000 | 2,164 | 798 |
| 2002-06-25 | 819,000 | 819,000 | 802,000 | 810,000 | 2,131 | 810 |
| 2002-06-24 | 827,000 | 827,000 | 816,000 | 816,000 | 1,883 | 816 |
| 2002-06-21 | 825,000 | 832,000 | 823,000 | 829,000 | 1,500 | 829 |
| 2002-06-20 | 809,000 | 830,000 | 808,000 | 825,000 | 3,591 | 825 |
| 2002-06-19 | 819,000 | 824,000 | 806,000 | 810,000 | 2,210 | 810 |
| 2002-06-18 | 830,000 | 830,000 | 805,000 | 813,000 | 2,702 | 813 |
| 2002-06-17 | 823,000 | 827,000 | 813,000 | 822,000 | 3,124 | 822 |
| 2002-06-14 | 833,000 | 840,000 | 831,000 | 835,000 | 5,098 | 835 |
| 2002-06-13 | 838,000 | 840,000 | 825,000 | 832,000 | 2,218 | 832 |
| 2002-06-12 | 844,000 | 847,000 | 831,000 | 837,000 | 2,085 | 837 |
| 2002-06-11 | 850,000 | 859,000 | 850,000 | 854,000 | 2,213 | 854 |
| 2002-06-10 | 866,000 | 873,000 | 854,000 | 857,000 | 2,020 | 857 |
| 2002-06-07 | 863,000 | 880,000 | 836,000 | 873,000 | 3,100 | 873 |
| 2002-06-06 | 850,000 | 868,000 | 849,000 | 859,000 | 2,120 | 859 |
| 2002-06-05 | 860,000 | 869,000 | 853,000 | 856,000 | 1,590 | 856 |
| 2002-06-04 | 839,000 | 890,000 | 837,000 | 860,000 | 10,093 | 860 |
| 2002-06-03 | 834,000 | 839,000 | 829,000 | 831,000 | 3,106 | 831 |
| 2002-05-31 | 830,000 | 852,000 | 830,000 | 840,000 | 7,690 | 840 |
| 2002-05-30 | 830,000 | 835,000 | 817,000 | 822,000 | 1,699 | 822 |
| 2002-05-29 | 828,000 | 832,000 | 821,000 | 826,000 | 1,827 | 826 |
| 2002-05-28 | 829,000 | 832,000 | 817,000 | 828,000 | 1,432 | 828 |
| 2002-05-27 | 829,000 | 853,000 | 828,000 | 835,000 | 2,072 | 835 |
| 2002-05-24 | 842,000 | 844,000 | 824,000 | 829,000 | 3,443 | 829 |
| 2002-05-23 | 820,000 | 878,000 | 815,000 | 855,000 | 5,936 | 855 |
| 2002-05-22 | 810,000 | 815,000 | 809,000 | 812,000 | 2,070 | 812 |
| 2002-05-21 | 811,000 | 815,000 | 802,000 | 815,000 | 3,152 | 815 |
| 2002-05-20 | 797,000 | 814,000 | 797,000 | 811,000 | 2,926 | 811 |
| 2002-05-17 | 793,000 | 797,000 | 790,000 | 794,000 | 2,645 | 794 |
| 2002-05-16 | 776,000 | 799,000 | 776,000 | 793,000 | 1,948 | 793 |
| 2002-05-15 | 775,000 | 778,000 | 769,000 | 775,000 | 1,370 | 775 |
| 2002-05-14 | 769,000 | 773,000 | 765,000 | 768,000 | 869 | 768 |
| 2002-05-13 | 763,000 | 768,000 | 761,000 | 764,000 | 785 | 764 |
| 2002-05-10 | 770,000 | 773,000 | 761,000 | 762,000 | 1,972 | 762 |
| 2002-05-09 | 777,000 | 779,000 | 770,000 | 770,000 | 2,943 | 770 |
| 2002-05-08 | 780,000 | 786,000 | 770,000 | 776,000 | 2,568 | 776 |
| 2002-05-07 | 775,000 | 784,000 | 774,000 | 784,000 | 1,518 | 784 |
| 2002-05-02 | 778,000 | 781,000 | 770,000 | 773,000 | 1,214 | 773 |
| 2002-05-01 | 784,000 | 784,000 | 762,000 | 770,000 | 1,538 | 770 |
| 2002-04-30 | 781,000 | 785,000 | 775,000 | 779,000 | 2,535 | 779 |
| 2002-04-26 | 784,000 | 784,000 | 754,000 | 771,000 | 1,829 | 771 |
| 2002-04-25 | 779,000 | 784,000 | 770,000 | 780,000 | 1,681 | 780 |
| 2002-04-24 | 763,000 | 772,000 | 758,000 | 770,000 | 2,631 | 770 |
| 2002-04-23 | 722,000 | 770,000 | 721,000 | 760,000 | 5,042 | 760 |
| 2002-04-22 | 739,000 | 743,000 | 726,000 | 729,000 | 1,575 | 729 |
| 2002-04-19 | 739,000 | 749,000 | 726,000 | 729,000 | 2,055 | 729 |
| 2002-04-18 | 750,000 | 758,000 | 738,000 | 742,000 | 1,838 | 742 |
| 2002-04-17 | 736,000 | 750,000 | 728,000 | 750,000 | 1,927 | 750 |
| 2002-04-16 | 718,000 | 734,000 | 714,000 | 726,000 | 3,444 | 726 |
| 2002-04-15 | 716,000 | 726,000 | 705,000 | 726,000 | 5,126 | 726 |
| 2002-04-12 | 725,000 | 736,000 | 718,000 | 726,000 | 5,097 | 726 |
| 2002-04-11 | 763,000 | 773,000 | 742,000 | 745,000 | 1,869 | 745 |
| 2002-04-10 | 771,000 | 779,000 | 769,000 | 773,000 | 1,434 | 773 |
| 2002-04-09 | 784,000 | 794,000 | 764,000 | 783,000 | 1,406 | 783 |
| 2002-04-08 | 779,000 | 794,000 | 776,000 | 791,000 | 1,110 | 791 |
| 2002-04-05 | 771,000 | 784,000 | 762,000 | 780,000 | 1,109 | 780 |
| 2002-04-04 | 777,000 | 787,000 | 761,000 | 772,000 | 2,280 | 772 |
| 2002-04-03 | 780,000 | 789,000 | 772,000 | 777,000 | 1,248 | 777 |
| 2002-04-02 | 791,000 | 795,000 | 775,000 | 784,000 | 995 | 784 |
| 2002-04-01 | 800,000 | 800,000 | 783,000 | 783,000 | 693 | 783 |
| 2002-03-29 | 819,000 | 823,000 | 799,000 | 799,000 | 1,478 | 799 |
| 2002-03-28 | 801,000 | 814,000 | 798,000 | 803,000 | 924 | 803 |
| 2002-03-27 | 786,000 | 809,000 | 786,000 | 797,000 | 680 | 797 |
| 2002-03-26 | 798,000 | 813,000 | 788,000 | 792,000 | 1,598 | 792 |
| 2002-03-25 | 791,000 | 799,000 | 785,000 | 799,000 | 917 | 799 |
| 2002-03-22 | 790,000 | 801,000 | 789,000 | 791,000 | 765 | 791 |
| 2002-03-20 | 810,000 | 813,000 | 788,000 | 797,000 | 3,039 | 797 |
| 2002-03-19 | 798,000 | 819,000 | 795,000 | 818,000 | 2,912 | 818 |
| 2002-03-18 | 789,000 | 793,000 | 775,000 | 782,000 | 959 | 782 |
| 2002-03-15 | 770,000 | 783,000 | 766,000 | 776,000 | 2,050 | 776 |
| 2002-03-14 | 775,000 | 793,000 | 760,000 | 779,000 | 6,424 | 779 |
| 2002-03-13 | 790,000 | 793,000 | 757,000 | 764,000 | 2,476 | 764 |
| 2002-03-12 | 782,000 | 796,000 | 777,000 | 778,000 | 3,390 | 778 |
| 2002-03-11 | 766,000 | 776,000 | 764,000 | 772,000 | 1,790 | 772 |
| 2002-03-08 | 772,000 | 776,000 | 762,000 | 762,000 | 3,170 | 762 |
| 2002-03-07 | 758,000 | 768,000 | 751,000 | 762,000 | 2,111 | 762 |
| 2002-03-06 | 756,000 | 783,000 | 756,000 | 768,000 | 1,109 | 768 |
| 2002-03-05 | 780,000 | 780,000 | 763,000 | 766,000 | 1,209 | 766 |
| 2002-03-04 | 763,000 | 780,000 | 763,000 | 772,000 | 1,423 | 772 |
| 2002-03-01 | 755,000 | 762,000 | 750,000 | 758,000 | 1,489 | 758 |
| 2002-02-28 | 743,000 | 760,000 | 735,000 | 760,000 | 2,375 | 760 |
| 2002-02-27 | 718,000 | 740,000 | 718,000 | 740,000 | 1,437 | 740 |
| 2002-02-26 | 741,000 | 741,000 | 716,000 | 718,000 | 1,178 | 718 |
| 2002-02-25 | 748,000 | 752,000 | 731,000 | 732,000 | 2,127 | 732 |
| 2002-02-22 | 740,000 | 745,000 | 725,000 | 740,000 | 2,221 | 740 |
| 2002-02-21 | 715,000 | 733,000 | 714,000 | 732,000 | 2,167 | 732 |
| 2002-02-20 | 711,000 | 721,000 | 711,000 | 719,000 | 1,314 | 719 |
| 2002-02-19 | 721,000 | 725,000 | 715,000 | 715,000 | 1,568 | 715 |
| 2002-02-18 | 725,000 | 737,000 | 725,000 | 729,000 | 1,496 | 729 |
| 2002-02-15 | 735,000 | 756,000 | 735,000 | 744,000 | 4,747 | 744 |
| 2002-02-14 | 714,000 | 721,000 | 711,000 | 715,000 | 3,633 | 715 |
| 2002-02-13 | 720,000 | 731,000 | 710,000 | 724,000 | 3,237 | 724 |
| 2002-02-12 | 745,000 | 747,000 | 720,000 | 735,000 | 1,760 | 735 |
| 2002-02-08 | 726,000 | 744,000 | 715,000 | 735,000 | 2,594 | 735 |
| 2002-02-07 | 720,000 | 730,000 | 716,000 | 726,000 | 1,220 | 726 |
| 2002-02-06 | 736,000 | 736,000 | 714,000 | 720,000 | 2,442 | 720 |
| 2002-02-05 | 713,000 | 748,000 | 709,000 | 746,000 | 5,316 | 746 |
| 2002-02-04 | 714,000 | 714,000 | 700,000 | 700,000 | 609 | 700 |
| 2002-02-01 | 718,000 | 718,000 | 703,000 | 704,000 | 1,033 | 704 |
| 2002-01-31 | 700,000 | 715,000 | 700,000 | 714,000 | 981 | 714 |
| 2002-01-30 | 712,000 | 718,000 | 707,000 | 710,000 | 806 | 710 |
| 2002-01-29 | 715,000 | 724,000 | 711,000 | 712,000 | 959 | 712 |
| 2002-01-28 | 719,000 | 730,000 | 714,000 | 719,000 | 1,865 | 719 |
| 2002-01-25 | 729,000 | 729,000 | 707,000 | 714,000 | 2,657 | 714 |
| 2002-01-24 | 723,000 | 730,000 | 714,000 | 729,000 | 2,815 | 729 |
| 2002-01-23 | 730,000 | 740,000 | 723,000 | 736,000 | 4,464 | 736 |
| 2002-01-22 | 719,000 | 720,000 | 712,000 | 713,000 | 1,413 | 713 |
| 2002-01-21 | 719,000 | 724,000 | 716,000 | 719,000 | 2,320 | 719 |
| 2002-01-18 | 720,000 | 725,000 | 717,000 | 725,000 | 1,520 | 725 |
| 2002-01-17 | 735,000 | 737,000 | 723,000 | 725,000 | 1,754 | 725 |
| 2002-01-16 | 726,000 | 732,000 | 726,000 | 727,000 | 2,566 | 727 |
| 2002-01-15 | 720,000 | 736,000 | 716,000 | 726,000 | 1,249 | 726 |
| 2002-01-11 | 719,000 | 728,000 | 715,000 | 720,000 | 1,671 | 720 |
| 2002-01-10 | 725,000 | 729,000 | 715,000 | 715,000 | 1,952 | 715 |
| 2002-01-09 | 747,000 | 756,000 | 730,000 | 730,000 | 1,251 | 730 |
| 2002-01-08 | 740,000 | 750,000 | 737,000 | 737,000 | 1,915 | 737 |
| 2002-01-07 | 760,000 | 761,000 | 739,000 | 743,000 | 4,488 | 743 |
| 2002-01-04 | 786,000 | 795,000 | 782,000 | 786,000 | 1,171 | 786 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
