8308 (株)りそなホールディングス 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 | 62,000 | 65,000 | 62,000 | 65,000 | 2,283 | 650,000 |
| 2002-12-27 | 63,000 | 64,000 | 62,000 | 64,000 | 2,989 | 640,000 |
| 2002-12-26 | 62,000 | 63,000 | 61,000 | 62,000 | 3,439 | 620,000 |
| 2002-12-25 | 60,000 | 62,000 | 60,000 | 60,000 | 4,959 | 600,000 |
| 2002-12-24 | 62,000 | 63,000 | 60,000 | 62,000 | 5,773 | 620,000 |
| 2002-12-20 | 63,000 | 64,000 | 61,000 | 61,000 | 7,648 | 610,000 |
| 2002-12-19 | 59,000 | 63,000 | 59,000 | 63,000 | 5,619 | 630,000 |
| 2002-12-18 | 63,000 | 63,000 | 60,000 | 60,000 | 5,170 | 600,000 |
| 2002-12-17 | 64,000 | 65,000 | 61,000 | 62,000 | 5,396 | 620,000 |
| 2002-12-16 | 60,000 | 61,000 | 60,000 | 60,000 | 2,694 | 600,000 |
| 2002-12-13 | 60,000 | 61,000 | 60,000 | 60,000 | 10,240 | 600,000 |
| 2002-12-12 | 61,000 | 62,000 | 60,000 | 61,000 | 3,041 | 610,000 |
| 2002-12-11 | 61,000 | 62,000 | 60,000 | 60,000 | 3,767 | 600,000 |
| 2002-12-10 | 60,000 | 62,000 | 60,000 | 62,000 | 4,427 | 620,000 |
| 2002-12-09 | 62,000 | 63,000 | 60,000 | 60,000 | 3,074 | 600,000 |
| 2002-12-06 | 62,000 | 65,000 | 62,000 | 63,000 | 4,258 | 630,000 |
| 2002-12-05 | 65,000 | 66,000 | 64,000 | 64,000 | 2,792 | 640,000 |
| 2002-12-04 | 65,000 | 66,000 | 64,000 | 65,000 | 7,381 | 650,000 |
| 2002-12-03 | 69,000 | 70,000 | 67,000 | 69,000 | 5,372 | 690,000 |
| 2002-12-02 | 69,000 | 70,000 | 66,000 | 70,000 | 6,280 | 700,000 |
| 2002-11-29 | 65,000 | 69,000 | 64,000 | 69,000 | 6,598 | 690,000 |
| 2002-11-28 | 65,000 | 67,000 | 64,000 | 66,000 | 7,093 | 660,000 |
| 2002-11-27 | 63,000 | 65,000 | 62,000 | 64,000 | 6,888 | 640,000 |
| 2002-11-26 | 64,000 | 65,000 | 63,000 | 64,000 | 4,799 | 640,000 |
| 2002-11-25 | 65,000 | 67,000 | 62,000 | 62,000 | 11,264 | 620,000 |
| 2002-11-22 | 65,000 | 66,000 | 62,000 | 64,000 | 9,145 | 640,000 |
| 2002-11-21 | 58,000 | 65,000 | 57,000 | 65,000 | 16,051 | 650,000 |
| 2002-11-20 | 51,000 | 55,000 | 48,000 | 55,000 | 42,481 | 550,000 |
| 2002-11-19 | 56,000 | 56,000 | 52,000 | 53,000 | 17,632 | 530,000 |
| 2002-11-18 | 61,000 | 61,000 | 56,000 | 57,000 | 7,251 | 570,000 |
| 2002-11-15 | 59,000 | 60,000 | 57,000 | 60,000 | 12,095 | 600,000 |
| 2002-11-14 | 62,000 | 63,000 | 57,000 | 58,000 | 10,858 | 580,000 |
| 2002-11-13 | 62,000 | 64,000 | 62,000 | 63,000 | 3,996 | 630,000 |
| 2002-11-12 | 62,000 | 63,000 | 61,000 | 63,000 | 5,487 | 630,000 |
| 2002-11-11 | 67,000 | 67,000 | 63,000 | 63,000 | 7,433 | 630,000 |
| 2002-11-08 | 68,000 | 69,000 | 67,000 | 68,000 | 1,980 | 680,000 |
| 2002-11-07 | 68,000 | 69,000 | 68,000 | 69,000 | 2,095 | 690,000 |
| 2002-11-06 | 68,000 | 69,000 | 67,000 | 69,000 | 3,887 | 690,000 |
| 2002-11-05 | 70,000 | 70,000 | 68,000 | 68,000 | 3,736 | 680,000 |
| 2002-11-01 | 71,000 | 71,000 | 68,000 | 69,000 | 4,134 | 690,000 |
| 2002-10-31 | 69,000 | 71,000 | 69,000 | 70,000 | 8,882 | 700,000 |
| 2002-10-30 | 66,000 | 69,000 | 66,000 | 67,000 | 6,457 | 670,000 |
| 2002-10-29 | 67,000 | 69,000 | 66,000 | 66,000 | 8,963 | 660,000 |
| 2002-10-28 | 67,000 | 68,000 | 66,000 | 67,000 | 5,253 | 670,000 |
| 2002-10-25 | 69,000 | 69,000 | 68,000 | 68,000 | 4,058 | 680,000 |
| 2002-10-24 | 68,000 | 69,000 | 68,000 | 69,000 | 5,248 | 690,000 |
| 2002-10-23 | 70,000 | 72,000 | 67,000 | 69,000 | 13,687 | 690,000 |
| 2002-10-22 | 80,000 | 80,000 | 75,000 | 77,000 | 4,240 | 770,000 |
| 2002-10-21 | 82,000 | 82,000 | 78,000 | 80,000 | 5,133 | 800,000 |
| 2002-10-18 | 80,000 | 81,000 | 78,000 | 80,000 | 4,798 | 800,000 |
| 2002-10-17 | 77,000 | 80,000 | 77,000 | 78,000 | 3,859 | 780,000 |
| 2002-10-16 | 77,000 | 78,000 | 76,000 | 76,000 | 3,952 | 760,000 |
| 2002-10-15 | 76,000 | 77,000 | 74,000 | 76,000 | 6,222 | 760,000 |
| 2002-10-11 | 71,000 | 73,000 | 70,000 | 72,000 | 5,364 | 720,000 |
| 2002-10-10 | 70,000 | 71,000 | 66,000 | 71,000 | 12,111 | 710,000 |
| 2002-10-09 | 73,000 | 74,000 | 70,000 | 70,000 | 8,230 | 700,000 |
| 2002-10-08 | 71,000 | 75,000 | 71,000 | 73,000 | 9,126 | 730,000 |
| 2002-10-07 | 76,000 | 77,000 | 71,000 | 71,000 | 9,371 | 710,000 |
| 2002-10-04 | 79,000 | 79,000 | 76,000 | 78,000 | 10,351 | 780,000 |
| 2002-10-03 | 87,000 | 87,000 | 80,000 | 80,000 | 10,236 | 800,000 |
| 2002-10-02 | 91,000 | 91,000 | 86,000 | 86,000 | 6,460 | 860,000 |
| 2002-10-01 | 89,000 | 90,000 | 87,000 | 89,000 | 5,802 | 890,000 |
| 2002-09-30 | 89,000 | 92,000 | 88,000 | 91,000 | 6,799 | 910,000 |
| 2002-09-27 | 90,000 | 93,000 | 89,000 | 91,000 | 13,238 | 910,000 |
| 2002-09-26 | 87,000 | 89,000 | 86,000 | 88,000 | 6,847 | 880,000 |
| 2002-09-25 | 86,000 | 88,000 | 84,000 | 86,000 | 5,514 | 860,000 |
| 2002-09-24 | 87,000 | 88,000 | 85,000 | 87,000 | 6,894 | 870,000 |
| 2002-09-20 | 90,000 | 91,000 | 88,000 | 88,000 | 8,487 | 880,000 |
| 2002-09-19 | 97,000 | 102,000 | 92,000 | 92,000 | 32,056 | 920,000 |
| 2002-09-18 | 87,000 | 88,000 | 86,000 | 88,000 | 3,453 | 880,000 |
| 2002-09-17 | 87,000 | 87,000 | 86,000 | 87,000 | 5,169 | 870,000 |
| 2002-09-13 | 86,000 | 87,000 | 85,000 | 87,000 | 11,168 | 870,000 |
| 2002-09-12 | 87,000 | 88,000 | 86,000 | 87,000 | 7,914 | 870,000 |
| 2002-09-11 | 86,000 | 87,000 | 85,000 | 87,000 | 4,658 | 870,000 |
| 2002-09-10 | 86,000 | 88,000 | 85,000 | 86,000 | 9,676 | 860,000 |
| 2002-09-09 | 82,000 | 85,000 | 82,000 | 84,000 | 5,267 | 840,000 |
| 2002-09-06 | 79,000 | 82,000 | 77,000 | 79,000 | 7,406 | 790,000 |
| 2002-09-05 | 78,000 | 80,000 | 77,000 | 79,000 | 6,915 | 790,000 |
| 2002-09-04 | 78,000 | 79,000 | 74,000 | 76,000 | 11,036 | 760,000 |
| 2002-09-03 | 85,000 | 85,000 | 81,000 | 81,000 | 8,164 | 810,000 |
| 2002-09-02 | 86,000 | 86,000 | 85,000 | 85,000 | 1,600 | 850,000 |
| 2002-08-30 | 86,000 | 87,000 | 84,000 | 87,000 | 5,933 | 870,000 |
| 2002-08-29 | 85,000 | 86,000 | 84,000 | 84,000 | 3,374 | 840,000 |
| 2002-08-28 | 87,000 | 88,000 | 85,000 | 88,000 | 6,386 | 880,000 |
| 2002-08-27 | 88,000 | 89,000 | 87,000 | 87,000 | 3,728 | 870,000 |
| 2002-08-26 | 88,000 | 89,000 | 87,000 | 89,000 | 4,247 | 890,000 |
| 2002-08-23 | 89,000 | 89,000 | 88,000 | 88,000 | 3,370 | 880,000 |
| 2002-08-22 | 88,000 | 89,000 | 87,000 | 89,000 | 6,537 | 890,000 |
| 2002-08-21 | 89,000 | 90,000 | 87,000 | 87,000 | 5,919 | 870,000 |
| 2002-08-20 | 89,000 | 90,000 | 87,000 | 89,000 | 5,122 | 890,000 |
| 2002-08-19 | 89,000 | 90,000 | 87,000 | 88,000 | 3,402 | 880,000 |
| 2002-08-16 | 90,000 | 90,000 | 88,000 | 90,000 | 5,041 | 900,000 |
| 2002-08-15 | 88,000 | 89,000 | 87,000 | 89,000 | 3,676 | 890,000 |
| 2002-08-14 | 86,000 | 89,000 | 86,000 | 88,000 | 4,518 | 880,000 |
| 2002-08-13 | 87,000 | 88,000 | 86,000 | 86,000 | 2,666 | 860,000 |
| 2002-08-12 | 90,000 | 91,000 | 88,000 | 88,000 | 3,870 | 880,000 |
| 2002-08-09 | 88,000 | 90,000 | 87,000 | 90,000 | 5,676 | 900,000 |
| 2002-08-08 | 87,000 | 88,000 | 87,000 | 87,000 | 3,060 | 870,000 |
| 2002-08-07 | 89,000 | 90,000 | 87,000 | 87,000 | 4,166 | 870,000 |
| 2002-08-06 | 89,000 | 91,000 | 88,000 | 88,000 | 5,396 | 880,000 |
| 2002-08-05 | 90,000 | 91,000 | 89,000 | 91,000 | 2,812 | 910,000 |
| 2002-08-02 | 91,000 | 92,000 | 90,000 | 90,000 | 3,547 | 900,000 |
| 2002-08-01 | 93,000 | 93,000 | 90,000 | 90,000 | 4,702 | 900,000 |
| 2002-07-31 | 91,000 | 92,000 | 91,000 | 91,000 | 4,054 | 910,000 |
| 2002-07-30 | 92,000 | 93,000 | 91,000 | 92,000 | 4,892 | 920,000 |
| 2002-07-29 | 92,000 | 93,000 | 90,000 | 90,000 | 5,705 | 900,000 |
| 2002-07-26 | 95,000 | 95,000 | 91,000 | 91,000 | 4,988 | 910,000 |
| 2002-07-25 | 98,000 | 98,000 | 93,000 | 93,000 | 6,851 | 930,000 |
| 2002-07-24 | 95,000 | 98,000 | 92,000 | 98,000 | 9,793 | 980,000 |
| 2002-07-23 | 93,000 | 97,000 | 91,000 | 95,000 | 13,143 | 950,000 |
| 2002-07-22 | 91,000 | 93,000 | 90,000 | 93,000 | 6,739 | 930,000 |
| 2002-07-19 | 91,000 | 92,000 | 90,000 | 91,000 | 5,811 | 910,000 |
| 2002-07-18 | 93,000 | 94,000 | 92,000 | 92,000 | 4,309 | 920,000 |
| 2002-07-17 | 90,000 | 93,000 | 89,000 | 92,000 | 5,140 | 920,000 |
| 2002-07-16 | 91,000 | 92,000 | 90,000 | 90,000 | 5,512 | 900,000 |
| 2002-07-15 | 91,000 | 92,000 | 90,000 | 90,000 | 2,384 | 900,000 |
| 2002-07-12 | 92,000 | 93,000 | 91,000 | 91,000 | 3,653 | 910,000 |
| 2002-07-11 | 93,000 | 94,000 | 91,000 | 91,000 | 2,979 | 910,000 |
| 2002-07-10 | 95,000 | 96,000 | 94,000 | 94,000 | 2,675 | 940,000 |
| 2002-07-09 | 93,000 | 96,000 | 93,000 | 96,000 | 4,443 | 960,000 |
| 2002-07-08 | 95,000 | 96,000 | 93,000 | 93,000 | 6,376 | 930,000 |
| 2002-07-05 | 93,000 | 94,000 | 92,000 | 93,000 | 2,064 | 930,000 |
| 2002-07-04 | 93,000 | 94,000 | 91,000 | 92,000 | 3,909 | 920,000 |
| 2002-07-03 | 90,000 | 94,000 | 89,000 | 93,000 | 4,626 | 930,000 |
| 2002-07-02 | 94,000 | 94,000 | 88,000 | 90,000 | 6,349 | 900,000 |
| 2002-07-01 | 93,000 | 94,000 | 90,000 | 93,000 | 3,442 | 930,000 |
| 2002-06-28 | 89,000 | 93,000 | 88,000 | 92,000 | 6,861 | 920,000 |
| 2002-06-27 | 86,000 | 88,000 | 86,000 | 87,000 | 5,372 | 870,000 |
| 2002-06-26 | 89,000 | 89,000 | 84,000 | 85,000 | 10,414 | 850,000 |
| 2002-06-25 | 89,000 | 90,000 | 88,000 | 89,000 | 5,757 | 890,000 |
| 2002-06-24 | 88,000 | 90,000 | 87,000 | 89,000 | 7,301 | 890,000 |
| 2002-06-21 | 92,000 | 93,000 | 89,000 | 90,000 | 6,737 | 900,000 |
| 2002-06-20 | 87,000 | 92,000 | 86,000 | 91,000 | 7,113 | 910,000 |
| 2002-06-19 | 91,000 | 93,000 | 88,000 | 88,000 | 10,207 | 880,000 |
| 2002-06-18 | 95,000 | 95,000 | 91,000 | 92,000 | 10,086 | 920,000 |
| 2002-06-17 | 95,000 | 96,000 | 91,000 | 91,000 | 13,176 | 910,000 |
| 2002-06-14 | 99,000 | 100,000 | 98,000 | 98,000 | 20,985 | 980,000 |
| 2002-06-13 | 103,000 | 103,000 | 100,000 | 100,000 | 7,589 | 1,000,000 |
| 2002-06-12 | 102,000 | 104,000 | 101,000 | 103,000 | 7,220 | 1,030,000 |
| 2002-06-11 | 103,000 | 105,000 | 102,000 | 103,000 | 6,994 | 1,030,000 |
| 2002-06-10 | 104,000 | 106,000 | 102,000 | 104,000 | 9,368 | 1,040,000 |
| 2002-06-07 | 101,000 | 105,000 | 100,000 | 105,000 | 13,802 | 1,050,000 |
| 2002-06-06 | 107,000 | 108,000 | 102,000 | 103,000 | 20,460 | 1,030,000 |
| 2002-06-05 | 103,000 | 111,000 | 102,000 | 106,000 | 52,645 | 1,060,000 |
| 2002-06-04 | 100,000 | 103,000 | 99,000 | 100,000 | 23,722 | 1,000,000 |
| 2002-06-03 | 94,000 | 102,000 | 93,000 | 102,000 | 34,356 | 1,020,000 |
| 2002-05-31 | 94,000 | 94,000 | 91,000 | 94,000 | 8,819 | 940,000 |
| 2002-05-30 | 93,000 | 94,000 | 91,000 | 91,000 | 9,507 | 910,000 |
| 2002-05-29 | 92,000 | 94,000 | 90,000 | 93,000 | 8,938 | 930,000 |
| 2002-05-28 | 94,000 | 94,000 | 90,000 | 92,000 | 10,427 | 920,000 |
| 2002-05-27 | 93,000 | 96,000 | 91,000 | 94,000 | 15,263 | 940,000 |
| 2002-05-24 | 92,000 | 93,000 | 89,000 | 93,000 | 23,200 | 930,000 |
| 2002-05-23 | 86,000 | 90,000 | 85,000 | 90,000 | 19,523 | 900,000 |
| 2002-05-22 | 83,000 | 85,000 | 83,000 | 84,000 | 8,724 | 840,000 |
| 2002-05-21 | 84,000 | 84,000 | 82,000 | 83,000 | 7,981 | 830,000 |
| 2002-05-20 | 85,000 | 86,000 | 83,000 | 83,000 | 8,252 | 830,000 |
| 2002-05-17 | 85,000 | 87,000 | 84,000 | 84,000 | 11,480 | 840,000 |
| 2002-05-16 | 82,000 | 84,000 | 82,000 | 84,000 | 4,700 | 840,000 |
| 2002-05-15 | 82,000 | 84,000 | 81,000 | 82,000 | 3,787 | 820,000 |
| 2002-05-14 | 83,000 | 83,000 | 82,000 | 82,000 | 3,339 | 820,000 |
| 2002-05-13 | 83,000 | 83,000 | 82,000 | 83,000 | 3,166 | 830,000 |
| 2002-05-10 | 83,000 | 84,000 | 83,000 | 84,000 | 3,295 | 840,000 |
| 2002-05-09 | 84,000 | 85,000 | 83,000 | 83,000 | 4,884 | 830,000 |
| 2002-05-08 | 84,000 | 85,000 | 83,000 | 83,000 | 3,732 | 830,000 |
| 2002-05-07 | 85,000 | 85,000 | 83,000 | 84,000 | 5,331 | 840,000 |
| 2002-05-02 | 85,000 | 85,000 | 83,000 | 83,000 | 2,790 | 830,000 |
| 2002-05-01 | 84,000 | 85,000 | 83,000 | 85,000 | 3,525 | 850,000 |
| 2002-04-30 | 85,000 | 85,000 | 83,000 | 83,000 | 3,764 | 830,000 |
| 2002-04-26 | 86,000 | 87,000 | 85,000 | 85,000 | 5,079 | 850,000 |
| 2002-04-25 | 87,000 | 87,000 | 85,000 | 85,000 | 2,378 | 850,000 |
| 2002-04-24 | 86,000 | 87,000 | 85,000 | 87,000 | 5,680 | 870,000 |
| 2002-04-23 | 85,000 | 86,000 | 84,000 | 85,000 | 3,940 | 850,000 |
| 2002-04-22 | 85,000 | 86,000 | 84,000 | 84,000 | 3,094 | 840,000 |
| 2002-04-19 | 85,000 | 85,000 | 84,000 | 85,000 | 3,009 | 850,000 |
| 2002-04-18 | 86,000 | 86,000 | 84,000 | 85,000 | 3,967 | 850,000 |
| 2002-04-17 | 86,000 | 86,000 | 84,000 | 85,000 | 6,522 | 850,000 |
| 2002-04-16 | 85,000 | 86,000 | 84,000 | 86,000 | 5,414 | 860,000 |
| 2002-04-15 | 87,000 | 87,000 | 84,000 | 86,000 | 4,416 | 860,000 |
| 2002-04-12 | 88,000 | 88,000 | 85,000 | 87,000 | 8,835 | 870,000 |
| 2002-04-11 | 91,000 | 93,000 | 89,000 | 89,000 | 10,062 | 890,000 |
| 2002-04-10 | 85,000 | 90,000 | 84,000 | 89,000 | 15,149 | 890,000 |
| 2002-04-09 | 81,000 | 85,000 | 81,000 | 84,000 | 7,841 | 840,000 |
| 2002-04-08 | 84,000 | 84,000 | 81,000 | 82,000 | 10,093 | 820,000 |
| 2002-04-05 | 85,000 | 85,000 | 84,000 | 84,000 | 4,094 | 840,000 |
| 2002-04-04 | 85,000 | 85,000 | 84,000 | 84,000 | 3,557 | 840,000 |
| 2002-04-03 | 84,000 | 86,000 | 84,000 | 86,000 | 3,161 | 860,000 |
| 2002-04-02 | 84,000 | 86,000 | 84,000 | 84,000 | 3,180 | 840,000 |
| 2002-04-01 | 91,000 | 91,000 | 84,000 | 87,000 | 8,452 | 870,000 |
| 2002-03-29 | 85,000 | 86,000 | 83,000 | 86,000 | 11,017 | 860,000 |
| 2002-03-28 | 84,000 | 85,000 | 84,000 | 84,000 | 8,601 | 840,000 |
| 2002-03-27 | 84,000 | 85,000 | 83,000 | 84,000 | 7,666 | 840,000 |
| 2002-03-26 | 85,000 | 87,000 | 83,000 | 84,000 | 8,981 | 840,000 |
| 2002-03-25 | 90,000 | 91,000 | 84,000 | 86,000 | 15,926 | 860,000 |
| 2002-03-22 | 94,000 | 94,000 | 88,000 | 88,000 | 15,711 | 880,000 |
| 2002-03-20 | 93,000 | 94,000 | 91,000 | 93,000 | 11,954 | 930,000 |
| 2002-03-19 | 95,000 | 95,000 | 92,000 | 92,000 | 10,617 | 920,000 |
| 2002-03-18 | 98,000 | 98,000 | 94,000 | 94,000 | 8,558 | 940,000 |
| 2002-03-15 | 98,000 | 99,000 | 95,000 | 97,000 | 10,248 | 970,000 |
| 2002-03-14 | 96,000 | 99,000 | 95,000 | 99,000 | 15,122 | 990,000 |
| 2002-03-13 | 96,000 | 98,000 | 95,000 | 95,000 | 7,663 | 950,000 |
| 2002-03-12 | 100,000 | 100,000 | 96,000 | 96,000 | 15,162 | 960,000 |
| 2002-03-11 | 97,000 | 100,000 | 96,000 | 100,000 | 25,179 | 1,000,000 |
| 2002-03-08 | 93,000 | 97,000 | 92,000 | 97,000 | 30,749 | 970,000 |
| 2002-03-07 | 92,000 | 97,000 | 90,000 | 97,000 | 20,878 | 970,000 |
| 2002-03-06 | 92,000 | 93,000 | 88,000 | 88,000 | 21,205 | 880,000 |
| 2002-03-05 | 100,000 | 101,000 | 92,000 | 92,000 | 26,129 | 920,000 |
| 2002-03-04 | 105,000 | 106,000 | 99,000 | 99,000 | 38,028 | 990,000 |
| 2002-03-01 | 99,000 | 103,000 | 92,000 | 102,000 | 66,685 | 1,020,000 |
| 2002-02-28 | 89,000 | 114,000 | 89,000 | 114,000 | 39,860 | 1,140,000 |
| 2002-02-27 | 76,000 | 84,000 | 76,000 | 84,000 | 12,104 | 840,000 |
| 2002-02-26 | 73,000 | 76,000 | 72,000 | 76,000 | 8,063 | 760,000 |
| 2002-02-25 | 72,000 | 73,000 | 71,000 | 73,000 | 5,469 | 730,000 |
| 2002-02-22 | 74,000 | 74,000 | 70,000 | 72,000 | 10,336 | 720,000 |
| 2002-02-21 | 74,000 | 75,000 | 73,000 | 74,000 | 9,760 | 740,000 |
| 2002-02-20 | 75,000 | 75,000 | 74,000 | 74,000 | 6,334 | 740,000 |
| 2002-02-19 | 77,000 | 77,000 | 74,000 | 74,000 | 5,723 | 740,000 |
| 2002-02-18 | 78,000 | 79,000 | 77,000 | 77,000 | 6,046 | 770,000 |
| 2002-02-15 | 80,000 | 80,000 | 78,000 | 79,000 | 4,676 | 790,000 |
| 2002-02-14 | 79,000 | 83,000 | 78,000 | 80,000 | 9,951 | 800,000 |
| 2002-02-13 | 78,000 | 79,000 | 77,000 | 79,000 | 3,850 | 790,000 |
| 2002-02-12 | 77,000 | 79,000 | 77,000 | 78,000 | 3,597 | 780,000 |
| 2002-02-08 | 76,000 | 77,000 | 75,000 | 76,000 | 4,430 | 760,000 |
| 2002-02-07 | 70,000 | 78,000 | 70,000 | 75,000 | 7,672 | 750,000 |
| 2002-02-06 | 75,000 | 75,000 | 70,000 | 71,000 | 4,421 | 710,000 |
| 2002-02-05 | 75,000 | 76,000 | 74,000 | 76,000 | 3,526 | 760,000 |
| 2002-02-04 | 77,000 | 78,000 | 75,000 | 75,000 | 4,339 | 750,000 |
| 2002-02-01 | 76,000 | 78,000 | 75,000 | 78,000 | 4,206 | 780,000 |
| 2002-01-31 | 77,000 | 78,000 | 76,000 | 77,000 | 2,831 | 770,000 |
| 2002-01-30 | 77,000 | 77,000 | 75,000 | 77,000 | 4,080 | 770,000 |
| 2002-01-29 | 77,000 | 78,000 | 76,000 | 76,000 | 2,042 | 760,000 |
| 2002-01-28 | 79,000 | 79,000 | 77,000 | 79,000 | 4,173 | 790,000 |
| 2002-01-25 | 80,000 | 81,000 | 79,000 | 79,000 | 1,747 | 790,000 |
| 2002-01-24 | 79,000 | 81,000 | 79,000 | 80,000 | 1,666 | 800,000 |
| 2002-01-23 | 80,000 | 81,000 | 79,000 | 81,000 | 2,233 | 810,000 |
| 2002-01-22 | 80,000 | 81,000 | 79,000 | 81,000 | 2,362 | 810,000 |
| 2002-01-21 | 79,000 | 80,000 | 78,000 | 79,000 | 2,652 | 790,000 |
| 2002-01-18 | 79,000 | 80,000 | 76,000 | 79,000 | 3,541 | 790,000 |
| 2002-01-17 | 77,000 | 80,000 | 77,000 | 79,000 | 2,372 | 790,000 |
| 2002-01-16 | 75,000 | 80,000 | 75,000 | 78,000 | 3,733 | 780,000 |
| 2002-01-15 | 78,000 | 79,000 | 75,000 | 75,000 | 2,693 | 750,000 |
| 2002-01-11 | 82,000 | 82,000 | 78,000 | 79,000 | 4,865 | 790,000 |
| 2002-01-10 | 81,000 | 82,000 | 80,000 | 81,000 | 1,864 | 810,000 |
| 2002-01-09 | 82,000 | 83,000 | 81,000 | 81,000 | 1,872 | 810,000 |
| 2002-01-08 | 84,000 | 84,000 | 82,000 | 82,000 | 3,586 | 820,000 |
| 2002-01-07 | 85,000 | 86,000 | 83,000 | 84,000 | 5,884 | 840,000 |
| 2002-01-04 | 83,000 | 84,000 | 81,000 | 82,000 | 2,976 | 820,000 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
