4324 (株)電通グループ 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 | 362,000 | 365,000 | 360,000 | 362,000 | 1,402 | 1,810 |
| 2002-12-27 | 357,000 | 362,000 | 355,000 | 360,000 | 2,419 | 1,800 |
| 2002-12-26 | 350,000 | 355,000 | 348,000 | 352,000 | 2,031 | 1,760 |
| 2002-12-25 | 340,000 | 349,000 | 340,000 | 345,000 | 5,655 | 1,725 |
| 2002-12-24 | 336,000 | 342,000 | 336,000 | 339,000 | 5,494 | 1,695 |
| 2002-12-20 | 344,000 | 345,000 | 340,000 | 340,000 | 6,109 | 1,700 |
| 2002-12-19 | 330,000 | 350,000 | 321,000 | 349,000 | 9,825 | 1,745 |
| 2002-12-18 | 343,000 | 344,000 | 331,000 | 335,000 | 8,551 | 1,675 |
| 2002-12-17 | 352,000 | 354,000 | 345,000 | 347,000 | 6,463 | 1,735 |
| 2002-12-16 | 356,000 | 359,000 | 352,000 | 353,000 | 4,458 | 1,765 |
| 2002-12-13 | 364,000 | 364,000 | 357,000 | 360,000 | 5,206 | 1,800 |
| 2002-12-12 | 358,000 | 364,000 | 357,000 | 359,000 | 7,969 | 1,795 |
| 2002-12-11 | 369,000 | 369,000 | 352,000 | 354,000 | 7,181 | 1,770 |
| 2002-12-10 | 350,000 | 370,000 | 350,000 | 365,000 | 8,376 | 1,825 |
| 2002-12-09 | 369,000 | 369,000 | 350,000 | 356,000 | 4,573 | 1,780 |
| 2002-12-06 | 376,000 | 376,000 | 366,000 | 367,000 | 5,395 | 1,835 |
| 2002-12-05 | 371,000 | 376,000 | 370,000 | 376,000 | 4,923 | 1,880 |
| 2002-12-04 | 372,000 | 377,000 | 370,000 | 371,000 | 9,696 | 1,855 |
| 2002-12-03 | 375,000 | 379,000 | 372,000 | 377,000 | 7,550 | 1,885 |
| 2002-12-02 | 375,000 | 381,000 | 371,000 | 376,000 | 26,175 | 1,880 |
| 2002-11-29 | 383,000 | 396,000 | 381,000 | 395,000 | 5,299 | 1,975 |
| 2002-11-28 | 379,000 | 384,000 | 376,000 | 380,000 | 3,240 | 1,900 |
| 2002-11-27 | 375,000 | 378,000 | 371,000 | 375,000 | 5,900 | 1,875 |
| 2002-11-26 | 398,000 | 401,000 | 390,000 | 390,000 | 5,000 | 1,950 |
| 2002-11-25 | 380,000 | 390,000 | 380,000 | 388,000 | 4,093 | 1,940 |
| 2002-11-22 | 365,000 | 380,000 | 364,000 | 379,000 | 7,430 | 1,895 |
| 2002-11-21 | 362,000 | 362,000 | 346,000 | 360,000 | 5,522 | 1,800 |
| 2002-11-20 | 355,000 | 360,000 | 352,000 | 357,000 | 4,430 | 1,785 |
| 2002-11-19 | 353,000 | 360,000 | 336,000 | 354,000 | 4,272 | 1,770 |
| 2002-11-18 | 375,000 | 380,000 | 358,000 | 363,000 | 4,186 | 1,815 |
| 2002-11-15 | 353,000 | 366,000 | 352,000 | 365,000 | 3,725 | 1,825 |
| 2002-11-14 | 350,000 | 354,000 | 343,000 | 352,000 | 2,981 | 1,760 |
| 2002-11-13 | 375,000 | 375,000 | 353,000 | 353,000 | 4,807 | 1,765 |
| 2002-11-12 | 385,000 | 386,000 | 371,000 | 376,000 | 5,824 | 1,880 |
| 2002-11-11 | 397,000 | 400,000 | 386,000 | 389,000 | 2,528 | 1,945 |
| 2002-11-08 | 401,000 | 404,000 | 399,000 | 402,000 | 2,821 | 2,010 |
| 2002-11-07 | 403,000 | 405,000 | 402,000 | 404,000 | 4,622 | 2,020 |
| 2002-11-06 | 404,000 | 409,000 | 402,000 | 403,000 | 4,819 | 2,015 |
| 2002-11-05 | 391,000 | 402,000 | 391,000 | 402,000 | 4,758 | 2,010 |
| 2002-11-01 | 399,000 | 403,000 | 389,000 | 396,000 | 3,655 | 1,980 |
| 2002-10-31 | 404,000 | 404,000 | 398,000 | 404,000 | 9,444 | 2,020 |
| 2002-10-30 | 404,000 | 405,000 | 402,000 | 404,000 | 7,477 | 2,020 |
| 2002-10-29 | 407,000 | 409,000 | 403,000 | 406,000 | 15,674 | 2,030 |
| 2002-10-28 | 410,000 | 420,000 | 409,000 | 412,000 | 9,717 | 2,060 |
| 2002-10-25 | 413,000 | 424,000 | 406,000 | 413,000 | 3,813 | 2,065 |
| 2002-10-24 | 436,000 | 437,000 | 410,000 | 418,000 | 3,541 | 2,090 |
| 2002-10-23 | 445,000 | 445,000 | 435,000 | 438,000 | 3,053 | 2,190 |
| 2002-10-22 | 454,000 | 454,000 | 441,000 | 446,000 | 2,838 | 2,230 |
| 2002-10-21 | 450,000 | 453,000 | 446,000 | 451,000 | 3,847 | 2,255 |
| 2002-10-18 | 440,000 | 445,000 | 433,000 | 442,000 | 3,235 | 2,210 |
| 2002-10-17 | 442,000 | 451,000 | 439,000 | 440,000 | 1,141 | 2,200 |
| 2002-10-16 | 442,000 | 447,000 | 438,000 | 441,000 | 2,653 | 2,205 |
| 2002-10-15 | 440,000 | 445,000 | 436,000 | 437,000 | 2,354 | 2,185 |
| 2002-10-11 | 423,000 | 436,000 | 421,000 | 430,000 | 2,943 | 2,150 |
| 2002-10-10 | 415,000 | 420,000 | 411,000 | 418,000 | 2,356 | 2,090 |
| 2002-10-09 | 390,000 | 438,000 | 387,000 | 420,000 | 8,975 | 2,100 |
| 2002-10-08 | 418,000 | 418,000 | 382,000 | 390,000 | 5,476 | 1,950 |
| 2002-10-07 | 427,000 | 427,000 | 412,000 | 418,000 | 3,400 | 2,090 |
| 2002-10-04 | 425,000 | 436,000 | 422,000 | 435,000 | 2,191 | 2,175 |
| 2002-10-03 | 440,000 | 443,000 | 424,000 | 428,000 | 1,910 | 2,140 |
| 2002-10-02 | 463,000 | 465,000 | 443,000 | 443,000 | 1,600 | 2,215 |
| 2002-10-01 | 459,000 | 463,000 | 454,000 | 459,000 | 3,091 | 2,295 |
| 2002-09-30 | 471,000 | 472,000 | 462,000 | 464,000 | 2,094 | 2,320 |
| 2002-09-27 | 483,000 | 483,000 | 471,000 | 474,000 | 3,640 | 2,370 |
| 2002-09-26 | 490,000 | 497,000 | 473,000 | 473,000 | 1,642 | 2,365 |
| 2002-09-25 | 482,000 | 493,000 | 480,000 | 489,000 | 978 | 2,445 |
| 2002-09-24 | 495,000 | 495,000 | 481,000 | 487,000 | 1,769 | 2,435 |
| 2002-09-20 | 492,000 | 492,000 | 477,000 | 485,000 | 2,886 | 2,425 |
| 2002-09-19 | 510,000 | 517,000 | 483,000 | 487,000 | 1,703 | 2,435 |
| 2002-09-18 | 497,000 | 502,000 | 492,000 | 497,000 | 851 | 2,485 |
| 2002-09-17 | 507,000 | 517,000 | 503,000 | 504,000 | 1,035 | 2,520 |
| 2002-09-13 | 512,000 | 512,000 | 493,000 | 505,000 | 2,922 | 2,525 |
| 2002-09-12 | 498,000 | 505,000 | 494,000 | 502,000 | 1,202 | 2,510 |
| 2002-09-11 | 510,000 | 513,000 | 495,000 | 495,000 | 1,667 | 2,475 |
| 2002-09-10 | 521,000 | 530,000 | 509,000 | 512,000 | 2,403 | 2,560 |
| 2002-09-09 | 503,000 | 519,000 | 501,000 | 518,000 | 2,336 | 2,590 |
| 2002-09-06 | 493,000 | 499,000 | 484,000 | 493,000 | 1,221 | 2,465 |
| 2002-09-05 | 493,000 | 504,000 | 492,000 | 498,000 | 3,170 | 2,490 |
| 2002-09-04 | 487,000 | 490,000 | 474,000 | 483,000 | 2,204 | 2,415 |
| 2002-09-03 | 496,000 | 510,000 | 496,000 | 497,000 | 2,692 | 2,485 |
| 2002-09-02 | 514,000 | 514,000 | 496,000 | 499,000 | 1,997 | 2,495 |
| 2002-08-30 | 510,000 | 518,000 | 508,000 | 514,000 | 2,331 | 2,570 |
| 2002-08-29 | 525,000 | 534,000 | 514,000 | 519,000 | 2,836 | 2,595 |
| 2002-08-28 | 557,000 | 557,000 | 527,000 | 534,000 | 2,573 | 2,670 |
| 2002-08-27 | 559,000 | 564,000 | 548,000 | 548,000 | 1,574 | 2,740 |
| 2002-08-26 | 552,000 | 565,000 | 552,000 | 562,000 | 1,389 | 2,810 |
| 2002-08-23 | 550,000 | 570,000 | 550,000 | 560,000 | 1,672 | 2,800 |
| 2002-08-22 | 543,000 | 555,000 | 540,000 | 543,000 | 2,301 | 2,715 |
| 2002-08-21 | 565,000 | 565,000 | 551,000 | 553,000 | 1,161 | 2,765 |
| 2002-08-20 | 570,000 | 572,000 | 555,000 | 556,000 | 1,514 | 2,780 |
| 2002-08-19 | 582,000 | 582,000 | 570,000 | 570,000 | 1,447 | 2,850 |
| 2002-08-16 | 595,000 | 598,000 | 581,000 | 581,000 | 1,451 | 2,905 |
| 2002-08-15 | 584,000 | 589,000 | 581,000 | 585,000 | 1,235 | 2,925 |
| 2002-08-14 | 582,000 | 588,000 | 581,000 | 581,000 | 851 | 2,905 |
| 2002-08-13 | 584,000 | 590,000 | 580,000 | 583,000 | 1,209 | 2,915 |
| 2002-08-12 | 585,000 | 590,000 | 580,000 | 580,000 | 777 | 2,900 |
| 2002-08-09 | 590,000 | 600,000 | 586,000 | 599,000 | 901 | 2,995 |
| 2002-08-08 | 578,000 | 590,000 | 578,000 | 580,000 | 1,373 | 2,900 |
| 2002-08-07 | 585,000 | 594,000 | 580,000 | 583,000 | 702 | 2,915 |
| 2002-08-06 | 587,000 | 588,000 | 579,000 | 582,000 | 943 | 2,910 |
| 2002-08-05 | 592,000 | 602,000 | 592,000 | 597,000 | 501 | 2,985 |
| 2002-08-02 | 600,000 | 609,000 | 599,000 | 602,000 | 626 | 3,010 |
| 2002-08-01 | 607,000 | 612,000 | 600,000 | 610,000 | 645 | 3,050 |
| 2002-07-31 | 614,000 | 617,000 | 606,000 | 614,000 | 682 | 3,070 |
| 2002-07-30 | 610,000 | 611,000 | 605,000 | 607,000 | 705 | 3,035 |
| 2002-07-29 | 597,000 | 597,000 | 590,000 | 590,000 | 1,319 | 2,950 |
| 2002-07-26 | 617,000 | 617,000 | 594,000 | 596,000 | 1,432 | 2,980 |
| 2002-07-25 | 631,000 | 639,000 | 621,000 | 622,000 | 2,984 | 3,110 |
| 2002-07-24 | 612,000 | 628,000 | 607,000 | 628,000 | 5,472 | 3,140 |
| 2002-07-23 | 597,000 | 614,000 | 596,000 | 612,000 | 1,643 | 3,060 |
| 2002-07-22 | 605,000 | 610,000 | 597,000 | 601,000 | 1,593 | 3,005 |
| 2002-07-19 | 596,000 | 601,000 | 590,000 | 599,000 | 1,236 | 2,995 |
| 2002-07-18 | 605,000 | 606,000 | 596,000 | 596,000 | 1,278 | 2,980 |
| 2002-07-17 | 583,000 | 600,000 | 579,000 | 596,000 | 1,386 | 2,980 |
| 2002-07-16 | 596,000 | 603,000 | 582,000 | 586,000 | 2,145 | 2,930 |
| 2002-07-15 | 606,000 | 612,000 | 598,000 | 598,000 | 1,963 | 2,990 |
| 2002-07-12 | 611,000 | 617,000 | 605,000 | 606,000 | 2,085 | 3,030 |
| 2002-07-11 | 630,000 | 630,000 | 611,000 | 616,000 | 2,781 | 3,080 |
| 2002-07-10 | 647,000 | 647,000 | 636,000 | 638,000 | 2,094 | 3,190 |
| 2002-07-09 | 651,000 | 652,000 | 643,000 | 649,000 | 1,893 | 3,245 |
| 2002-07-08 | 665,000 | 668,000 | 648,000 | 650,000 | 1,504 | 3,250 |
| 2002-07-05 | 662,000 | 665,000 | 653,000 | 662,000 | 1,142 | 3,310 |
| 2002-07-04 | 667,000 | 671,000 | 660,000 | 665,000 | 1,322 | 3,325 |
| 2002-07-03 | 656,000 | 665,000 | 650,000 | 663,000 | 3,403 | 3,315 |
| 2002-07-02 | 669,000 | 672,000 | 654,000 | 670,000 | 1,152 | 3,350 |
| 2002-07-01 | 675,000 | 677,000 | 666,000 | 674,000 | 1,506 | 3,370 |
| 2002-06-28 | 642,000 | 668,000 | 642,000 | 661,000 | 1,459 | 3,305 |
| 2002-06-27 | 650,000 | 651,000 | 637,000 | 639,000 | 990 | 3,195 |
| 2002-06-26 | 663,000 | 663,000 | 631,000 | 631,000 | 1,842 | 3,155 |
| 2002-06-25 | 679,000 | 687,000 | 667,000 | 670,000 | 1,668 | 3,350 |
| 2002-06-24 | 645,000 | 687,000 | 638,000 | 686,000 | 2,325 | 3,430 |
| 2002-06-21 | 669,000 | 669,000 | 645,000 | 645,000 | 1,346 | 3,225 |
| 2002-06-20 | 651,000 | 669,000 | 648,000 | 666,000 | 2,101 | 3,330 |
| 2002-06-19 | 681,000 | 681,000 | 655,000 | 655,000 | 1,298 | 3,275 |
| 2002-06-18 | 680,000 | 685,000 | 678,000 | 685,000 | 1,779 | 3,425 |
| 2002-06-17 | 658,000 | 670,000 | 653,000 | 670,000 | 2,386 | 3,350 |
| 2002-06-14 | 695,000 | 695,000 | 685,000 | 687,000 | 4,709 | 3,435 |
| 2002-06-13 | 685,000 | 694,000 | 676,000 | 693,000 | 1,623 | 3,465 |
| 2002-06-12 | 685,000 | 687,000 | 673,000 | 681,000 | 1,482 | 3,405 |
| 2002-06-11 | 688,000 | 696,000 | 684,000 | 692,000 | 3,379 | 3,460 |
| 2002-06-10 | 692,000 | 701,000 | 667,000 | 678,000 | 3,272 | 3,390 |
| 2002-06-07 | 673,000 | 682,000 | 671,000 | 679,000 | 1,853 | 3,395 |
| 2002-06-06 | 695,000 | 695,000 | 681,000 | 685,000 | 2,501 | 3,425 |
| 2002-06-05 | 695,000 | 701,000 | 690,000 | 695,000 | 2,631 | 3,475 |
| 2002-06-04 | 699,000 | 708,000 | 689,000 | 692,000 | 2,124 | 3,460 |
| 2002-06-03 | 698,000 | 706,000 | 688,000 | 694,000 | 2,122 | 3,470 |
| 2002-05-31 | 716,000 | 716,000 | 707,000 | 708,000 | 3,143 | 3,540 |
| 2002-05-30 | 726,000 | 732,000 | 706,000 | 709,000 | 5,569 | 3,545 |
| 2002-05-29 | 750,000 | 752,000 | 730,000 | 735,000 | 13,473 | 3,675 |
| 2002-05-28 | 732,000 | 752,000 | 728,000 | 746,000 | 5,586 | 3,730 |
| 2002-05-27 | 721,000 | 739,000 | 720,000 | 726,000 | 5,065 | 3,630 |
| 2002-05-24 | 720,000 | 725,000 | 711,000 | 724,000 | 4,462 | 3,620 |
| 2002-05-23 | 700,000 | 715,000 | 697,000 | 710,000 | 4,959 | 3,550 |
| 2002-05-22 | 681,000 | 705,000 | 681,000 | 692,000 | 4,436 | 3,460 |
| 2002-05-21 | 674,000 | 682,000 | 665,000 | 681,000 | 3,730 | 3,405 |
| 2002-05-20 | 669,000 | 670,000 | 652,000 | 654,000 | 1,169 | 3,270 |
| 2002-05-17 | 671,000 | 678,000 | 659,000 | 659,000 | 2,949 | 3,295 |
| 2002-05-16 | 649,000 | 666,000 | 632,000 | 662,000 | 4,736 | 3,310 |
| 2002-05-15 | 650,000 | 681,000 | 641,000 | 641,000 | 4,338 | 3,205 |
| 2002-05-14 | 675,000 | 679,000 | 640,000 | 644,000 | 4,527 | 3,220 |
| 2002-05-13 | 699,000 | 699,000 | 678,000 | 679,000 | 1,980 | 3,395 |
| 2002-05-10 | 715,000 | 715,000 | 699,000 | 706,000 | 2,178 | 3,530 |
| 2002-05-09 | 720,000 | 724,000 | 714,000 | 715,000 | 1,621 | 3,575 |
| 2002-05-08 | 716,000 | 720,000 | 706,000 | 715,000 | 2,453 | 3,575 |
| 2002-05-07 | 715,000 | 722,000 | 711,000 | 717,000 | 697 | 3,585 |
| 2002-05-02 | 728,000 | 728,000 | 719,000 | 722,000 | 600 | 3,610 |
| 2002-05-01 | 715,000 | 727,000 | 715,000 | 724,000 | 859 | 3,620 |
| 2002-04-30 | 715,000 | 722,000 | 714,000 | 716,000 | 467 | 3,580 |
| 2002-04-26 | 728,000 | 735,000 | 715,000 | 722,000 | 1,827 | 3,610 |
| 2002-04-25 | 739,000 | 740,000 | 726,000 | 738,000 | 1,461 | 3,690 |
| 2002-04-24 | 742,000 | 746,000 | 740,000 | 742,000 | 1,220 | 3,710 |
| 2002-04-23 | 746,000 | 747,000 | 743,000 | 747,000 | 1,302 | 3,735 |
| 2002-04-22 | 749,000 | 753,000 | 743,000 | 747,000 | 2,033 | 3,735 |
| 2002-04-19 | 730,000 | 741,000 | 730,000 | 740,000 | 1,032 | 3,700 |
| 2002-04-18 | 721,000 | 745,000 | 721,000 | 740,000 | 2,073 | 3,700 |
| 2002-04-17 | 735,000 | 735,000 | 726,000 | 727,000 | 1,717 | 3,635 |
| 2002-04-16 | 717,000 | 727,000 | 713,000 | 727,000 | 1,332 | 3,635 |
| 2002-04-15 | 693,000 | 709,000 | 692,000 | 709,000 | 766 | 3,545 |
| 2002-04-12 | 709,000 | 713,000 | 695,000 | 700,000 | 2,063 | 3,500 |
| 2002-04-11 | 720,000 | 721,000 | 707,000 | 707,000 | 1,765 | 3,535 |
| 2002-04-10 | 710,000 | 719,000 | 707,000 | 711,000 | 1,908 | 3,555 |
| 2002-04-09 | 729,000 | 729,000 | 711,000 | 711,000 | 1,250 | 3,555 |
| 2002-04-08 | 729,000 | 743,000 | 717,000 | 722,000 | 1,406 | 3,610 |
| 2002-04-05 | 744,000 | 749,000 | 737,000 | 739,000 | 1,799 | 3,695 |
| 2002-04-04 | 738,000 | 752,000 | 734,000 | 745,000 | 3,775 | 3,725 |
| 2002-04-03 | 710,000 | 728,000 | 709,000 | 727,000 | 1,531 | 3,635 |
| 2002-04-02 | 720,000 | 720,000 | 709,000 | 715,000 | 1,821 | 3,575 |
| 2002-04-01 | 720,000 | 720,000 | 700,000 | 710,000 | 1,254 | 3,550 |
| 2002-03-29 | 739,000 | 739,000 | 719,000 | 720,000 | 1,183 | 3,600 |
| 2002-03-28 | 748,000 | 749,000 | 721,000 | 729,000 | 1,405 | 3,645 |
| 2002-03-27 | 720,000 | 744,000 | 719,000 | 742,000 | 1,649 | 3,710 |
| 2002-03-26 | 698,000 | 716,000 | 696,000 | 711,000 | 1,961 | 3,555 |
| 2002-03-25 | 718,000 | 718,000 | 700,000 | 711,000 | 2,367 | 3,555 |
| 2002-03-22 | 759,000 | 759,000 | 728,000 | 732,000 | 1,677 | 3,660 |
| 2002-03-20 | 749,000 | 761,000 | 741,000 | 760,000 | 2,398 | 3,800 |
| 2002-03-19 | 760,000 | 767,000 | 741,000 | 750,000 | 3,267 | 3,750 |
| 2002-03-18 | 760,000 | 769,000 | 743,000 | 748,000 | 5,497 | 3,740 |
| 2002-03-15 | 735,000 | 750,000 | 727,000 | 745,000 | 4,244 | 3,725 |
| 2002-03-14 | 695,000 | 738,000 | 685,000 | 725,000 | 3,354 | 3,625 |
| 2002-03-13 | 703,000 | 715,000 | 700,000 | 700,000 | 3,139 | 3,500 |
| 2002-03-12 | 720,000 | 728,000 | 702,000 | 710,000 | 3,064 | 3,550 |
| 2002-03-11 | 719,000 | 747,000 | 700,000 | 740,000 | 7,542 | 3,700 |
| 2002-03-08 | 682,000 | 704,000 | 678,000 | 689,000 | 12,008 | 3,445 |
| 2002-03-07 | 650,000 | 674,000 | 647,000 | 662,000 | 6,878 | 3,310 |
| 2002-03-06 | 644,000 | 662,000 | 637,000 | 651,000 | 7,822 | 3,255 |
| 2002-03-05 | 614,000 | 687,000 | 606,000 | 669,000 | 22,471 | 3,345 |
| 2002-03-04 | 590,000 | 596,000 | 585,000 | 594,000 | 3,602 | 2,970 |
| 2002-03-01 | 585,000 | 585,000 | 575,000 | 583,000 | 1,889 | 2,915 |
| 2002-02-28 | 580,000 | 585,000 | 577,000 | 583,000 | 2,663 | 2,915 |
| 2002-02-27 | 573,000 | 580,000 | 571,000 | 580,000 | 1,691 | 2,900 |
| 2002-02-26 | 574,000 | 577,000 | 571,000 | 575,000 | 1,835 | 2,875 |
| 2002-02-25 | 567,000 | 575,000 | 567,000 | 570,000 | 875 | 2,850 |
| 2002-02-22 | 569,000 | 575,000 | 565,000 | 569,000 | 1,461 | 2,845 |
| 2002-02-21 | 570,000 | 572,000 | 564,000 | 570,000 | 1,645 | 2,850 |
| 2002-02-20 | 557,000 | 563,000 | 549,000 | 559,000 | 742 | 2,795 |
| 2002-02-19 | 563,000 | 567,000 | 556,000 | 563,000 | 804 | 2,815 |
| 2002-02-18 | 560,000 | 570,000 | 556,000 | 567,000 | 651 | 2,835 |
| 2002-02-15 | 566,000 | 571,000 | 556,000 | 567,000 | 1,290 | 2,835 |
| 2002-02-14 | 567,000 | 573,000 | 560,000 | 564,000 | 1,514 | 2,820 |
| 2002-02-13 | 551,000 | 570,000 | 551,000 | 567,000 | 1,766 | 2,835 |
| 2002-02-12 | 550,000 | 560,000 | 545,000 | 559,000 | 2,348 | 2,795 |
| 2002-02-08 | 525,000 | 536,000 | 523,000 | 536,000 | 3,635 | 2,680 |
| 2002-02-07 | 529,000 | 537,000 | 523,000 | 535,000 | 2,803 | 2,675 |
| 2002-02-06 | 537,000 | 543,000 | 536,000 | 540,000 | 3,587 | 2,700 |
| 2002-02-05 | 554,000 | 559,000 | 537,000 | 541,000 | 4,919 | 2,705 |
| 2002-02-04 | 580,000 | 584,000 | 558,000 | 564,000 | 4,094 | 2,820 |
| 2002-02-01 | 585,000 | 589,000 | 576,000 | 584,000 | 2,337 | 2,920 |
| 2002-01-31 | 590,000 | 592,000 | 580,000 | 590,000 | 2,081 | 2,950 |
| 2002-01-30 | 570,000 | 589,000 | 569,000 | 587,000 | 2,318 | 2,935 |
| 2002-01-29 | 580,000 | 582,000 | 575,000 | 580,000 | 1,213 | 2,900 |
| 2002-01-28 | 574,000 | 581,000 | 573,000 | 579,000 | 1,585 | 2,895 |
| 2002-01-25 | 582,000 | 591,000 | 579,000 | 580,000 | 1,685 | 2,900 |
| 2002-01-24 | 573,000 | 593,000 | 573,000 | 592,000 | 2,690 | 2,960 |
| 2002-01-23 | 577,000 | 587,000 | 572,000 | 575,000 | 1,970 | 2,875 |
| 2002-01-22 | 588,000 | 597,000 | 586,000 | 597,000 | 3,644 | 2,985 |
| 2002-01-21 | 576,000 | 590,000 | 576,000 | 589,000 | 2,960 | 2,945 |
| 2002-01-18 | 582,000 | 584,000 | 565,000 | 579,000 | 1,695 | 2,895 |
| 2002-01-17 | 585,000 | 585,000 | 572,000 | 577,000 | 2,294 | 2,885 |
| 2002-01-16 | 569,000 | 580,000 | 562,000 | 577,000 | 3,203 | 2,885 |
| 2002-01-15 | 550,000 | 568,000 | 545,000 | 563,000 | 4,339 | 2,815 |
| 2002-01-11 | 585,000 | 588,000 | 562,000 | 562,000 | 7,226 | 2,810 |
| 2002-01-10 | 592,000 | 593,000 | 585,000 | 590,000 | 4,364 | 2,950 |
| 2002-01-09 | 592,000 | 596,000 | 586,000 | 592,000 | 4,815 | 2,960 |
| 2002-01-08 | 590,000 | 596,000 | 589,000 | 593,000 | 5,230 | 2,965 |
| 2002-01-07 | 596,000 | 603,000 | 595,000 | 597,000 | 9,858 | 2,985 |
| 2002-01-04 | 597,000 | 602,000 | 582,000 | 601,000 | 39,009 | 3,005 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
