9020 東日本旅客鉄道(株) 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 | 584,000 | 589,000 | 581,000 | 589,000 | 1,771 | 1,963.33 |
| 2002-12-27 | 582,000 | 586,000 | 577,000 | 585,000 | 4,130 | 1,950 |
| 2002-12-26 | 583,000 | 584,000 | 575,000 | 584,000 | 4,218 | 1,946.67 |
| 2002-12-25 | 564,000 | 571,000 | 564,000 | 568,000 | 3,860 | 1,893.33 |
| 2002-12-24 | 567,000 | 570,000 | 564,000 | 567,000 | 4,801 | 1,890 |
| 2002-12-20 | 570,000 | 576,000 | 570,000 | 571,000 | 6,950 | 1,903.33 |
| 2002-12-19 | 564,000 | 567,000 | 560,000 | 566,000 | 5,152 | 1,886.67 |
| 2002-12-18 | 570,000 | 572,000 | 560,000 | 562,000 | 4,743 | 1,873.33 |
| 2002-12-17 | 575,000 | 575,000 | 565,000 | 568,000 | 4,155 | 1,893.33 |
| 2002-12-16 | 574,000 | 578,000 | 571,000 | 575,000 | 5,944 | 1,916.67 |
| 2002-12-13 | 570,000 | 574,000 | 569,000 | 571,000 | 10,109 | 1,903.33 |
| 2002-12-12 | 572,000 | 575,000 | 566,000 | 569,000 | 2,911 | 1,896.67 |
| 2002-12-11 | 577,000 | 577,000 | 568,000 | 571,000 | 4,236 | 1,903.33 |
| 2002-12-10 | 560,000 | 577,000 | 560,000 | 570,000 | 6,833 | 1,900 |
| 2002-12-09 | 569,000 | 570,000 | 563,000 | 563,000 | 5,489 | 1,876.67 |
| 2002-12-06 | 560,000 | 564,000 | 558,000 | 560,000 | 4,701 | 1,866.67 |
| 2002-12-05 | 570,000 | 570,000 | 559,000 | 559,000 | 7,085 | 1,863.33 |
| 2002-12-04 | 572,000 | 575,000 | 561,000 | 572,000 | 6,413 | 1,906.67 |
| 2002-12-03 | 566,000 | 574,000 | 563,000 | 566,000 | 5,033 | 1,886.67 |
| 2002-12-02 | 576,000 | 577,000 | 560,000 | 560,000 | 6,776 | 1,866.67 |
| 2002-11-29 | 578,000 | 590,000 | 577,000 | 578,000 | 5,438 | 1,926.67 |
| 2002-11-28 | 589,000 | 590,000 | 583,000 | 587,000 | 3,942 | 1,956.67 |
| 2002-11-27 | 588,000 | 594,000 | 587,000 | 591,000 | 6,946 | 1,970 |
| 2002-11-26 | 590,000 | 590,000 | 580,000 | 587,000 | 4,518 | 1,956.67 |
| 2002-11-25 | 585,000 | 592,000 | 582,000 | 589,000 | 5,875 | 1,963.33 |
| 2002-11-22 | 577,000 | 586,000 | 569,000 | 582,000 | 8,947 | 1,940 |
| 2002-11-21 | 575,000 | 583,000 | 575,000 | 577,000 | 3,517 | 1,923.33 |
| 2002-11-20 | 586,000 | 586,000 | 576,000 | 580,000 | 5,466 | 1,933.33 |
| 2002-11-19 | 576,000 | 593,000 | 575,000 | 590,000 | 23,385 | 1,966.67 |
| 2002-11-18 | 570,000 | 576,000 | 568,000 | 570,000 | 7,322 | 1,900 |
| 2002-11-15 | 567,000 | 569,000 | 558,000 | 566,000 | 4,396 | 1,886.67 |
| 2002-11-14 | 560,000 | 565,000 | 553,000 | 557,000 | 3,250 | 1,856.67 |
| 2002-11-13 | 564,000 | 568,000 | 560,000 | 567,000 | 4,939 | 1,890 |
| 2002-11-12 | 560,000 | 562,000 | 555,000 | 561,000 | 4,642 | 1,870 |
| 2002-11-11 | 560,000 | 563,000 | 554,000 | 554,000 | 4,258 | 1,846.67 |
| 2002-11-08 | 562,000 | 566,000 | 562,000 | 564,000 | 4,343 | 1,880 |
| 2002-11-07 | 557,000 | 569,000 | 557,000 | 567,000 | 2,925 | 1,890 |
| 2002-11-06 | 564,000 | 570,000 | 558,000 | 561,000 | 5,953 | 1,870 |
| 2002-11-05 | 569,000 | 569,000 | 561,000 | 561,000 | 5,583 | 1,870 |
| 2002-11-01 | 564,000 | 571,000 | 561,000 | 568,000 | 7,010 | 1,893.33 |
| 2002-10-31 | 568,000 | 569,000 | 556,000 | 558,000 | 3,743 | 1,860 |
| 2002-10-30 | 556,000 | 570,000 | 555,000 | 568,000 | 7,712 | 1,893.33 |
| 2002-10-29 | 555,000 | 555,000 | 550,000 | 552,000 | 2,425 | 1,840 |
| 2002-10-28 | 556,000 | 556,000 | 545,000 | 554,000 | 4,519 | 1,846.67 |
| 2002-10-25 | 552,000 | 558,000 | 552,000 | 554,000 | 6,278 | 1,846.67 |
| 2002-10-24 | 552,000 | 554,000 | 547,000 | 551,000 | 5,650 | 1,836.67 |
| 2002-10-23 | 545,000 | 555,000 | 543,000 | 554,000 | 9,015 | 1,846.67 |
| 2002-10-22 | 552,000 | 553,000 | 540,000 | 540,000 | 7,333 | 1,800 |
| 2002-10-21 | 553,000 | 558,000 | 551,000 | 553,000 | 8,311 | 1,843.33 |
| 2002-10-18 | 556,000 | 563,000 | 556,000 | 556,000 | 6,742 | 1,853.33 |
| 2002-10-17 | 566,000 | 566,000 | 558,000 | 566,000 | 6,333 | 1,886.67 |
| 2002-10-16 | 561,000 | 563,000 | 554,000 | 556,000 | 7,646 | 1,853.33 |
| 2002-10-15 | 565,000 | 565,000 | 559,000 | 562,000 | 6,111 | 1,873.33 |
| 2002-10-11 | 570,000 | 572,000 | 562,000 | 570,000 | 5,603 | 1,900 |
| 2002-10-10 | 571,000 | 576,000 | 566,000 | 569,000 | 7,876 | 1,896.67 |
| 2002-10-09 | 575,000 | 575,000 | 567,000 | 570,000 | 6,966 | 1,900 |
| 2002-10-08 | 573,000 | 580,000 | 569,000 | 579,000 | 11,894 | 1,930 |
| 2002-10-07 | 564,000 | 567,000 | 558,000 | 564,000 | 4,529 | 1,880 |
| 2002-10-04 | 561,000 | 574,000 | 558,000 | 574,000 | 6,375 | 1,913.33 |
| 2002-10-03 | 554,000 | 564,000 | 549,000 | 559,000 | 6,940 | 1,863.33 |
| 2002-10-02 | 560,000 | 562,000 | 550,000 | 550,000 | 5,130 | 1,833.33 |
| 2002-10-01 | 564,000 | 564,000 | 553,000 | 553,000 | 4,731 | 1,843.33 |
| 2002-09-30 | 570,000 | 574,000 | 562,000 | 568,000 | 4,642 | 1,893.33 |
| 2002-09-27 | 563,000 | 574,000 | 562,000 | 570,000 | 8,185 | 1,900 |
| 2002-09-26 | 570,000 | 575,000 | 555,000 | 559,000 | 9,958 | 1,863.33 |
| 2002-09-25 | 558,000 | 580,000 | 556,000 | 579,000 | 10,881 | 1,930 |
| 2002-09-24 | 564,000 | 570,000 | 557,000 | 570,000 | 9,651 | 1,900 |
| 2002-09-20 | 560,000 | 566,000 | 551,000 | 551,000 | 7,541 | 1,836.67 |
| 2002-09-19 | 545,000 | 561,000 | 545,000 | 553,000 | 13,598 | 1,843.33 |
| 2002-09-18 | 540,000 | 541,000 | 532,000 | 539,000 | 7,346 | 1,796.67 |
| 2002-09-17 | 546,000 | 546,000 | 538,000 | 538,000 | 9,180 | 1,793.33 |
| 2002-09-13 | 545,000 | 549,000 | 537,000 | 546,000 | 14,029 | 1,820 |
| 2002-09-12 | 552,000 | 556,000 | 551,000 | 551,000 | 5,353 | 1,836.67 |
| 2002-09-11 | 554,000 | 555,000 | 548,000 | 551,000 | 4,846 | 1,836.67 |
| 2002-09-10 | 550,000 | 554,000 | 548,000 | 553,000 | 6,629 | 1,843.33 |
| 2002-09-09 | 554,000 | 562,000 | 547,000 | 554,000 | 10,573 | 1,846.67 |
| 2002-09-06 | 570,000 | 570,000 | 561,000 | 567,000 | 5,580 | 1,890 |
| 2002-09-05 | 564,000 | 573,000 | 558,000 | 570,000 | 6,977 | 1,900 |
| 2002-09-04 | 569,000 | 578,000 | 564,000 | 564,000 | 8,107 | 1,880 |
| 2002-09-03 | 577,000 | 581,000 | 570,000 | 570,000 | 8,472 | 1,900 |
| 2002-09-02 | 572,000 | 575,000 | 569,000 | 571,000 | 4,340 | 1,903.33 |
| 2002-08-30 | 570,000 | 576,000 | 567,000 | 570,000 | 4,615 | 1,900 |
| 2002-08-29 | 575,000 | 576,000 | 566,000 | 566,000 | 5,003 | 1,886.67 |
| 2002-08-28 | 572,000 | 576,000 | 570,000 | 576,000 | 6,272 | 1,920 |
| 2002-08-27 | 573,000 | 577,000 | 567,000 | 572,000 | 5,791 | 1,906.67 |
| 2002-08-26 | 570,000 | 574,000 | 566,000 | 571,000 | 5,818 | 1,903.33 |
| 2002-08-23 | 571,000 | 579,000 | 560,000 | 560,000 | 11,598 | 1,866.67 |
| 2002-08-22 | 573,000 | 580,000 | 572,000 | 580,000 | 6,179 | 1,933.33 |
| 2002-08-21 | 588,000 | 591,000 | 577,000 | 580,000 | 7,160 | 1,933.33 |
| 2002-08-20 | 591,000 | 594,000 | 588,000 | 592,000 | 10,596 | 1,973.33 |
| 2002-08-19 | 596,000 | 597,000 | 591,000 | 593,000 | 4,911 | 1,976.67 |
| 2002-08-16 | 597,000 | 597,000 | 594,000 | 597,000 | 4,625 | 1,990 |
| 2002-08-15 | 589,000 | 597,000 | 588,000 | 594,000 | 7,094 | 1,980 |
| 2002-08-14 | 587,000 | 589,000 | 584,000 | 585,000 | 4,688 | 1,950 |
| 2002-08-13 | 587,000 | 593,000 | 587,000 | 591,000 | 6,057 | 1,970 |
| 2002-08-12 | 589,000 | 590,000 | 584,000 | 586,000 | 5,941 | 1,953.33 |
| 2002-08-09 | 592,000 | 592,000 | 586,000 | 587,000 | 9,965 | 1,956.67 |
| 2002-08-08 | 590,000 | 593,000 | 588,000 | 590,000 | 8,106 | 1,966.67 |
| 2002-08-07 | 587,000 | 590,000 | 584,000 | 589,000 | 7,436 | 1,963.33 |
| 2002-08-06 | 589,000 | 594,000 | 588,000 | 592,000 | 14,044 | 1,973.33 |
| 2002-08-05 | 590,000 | 594,000 | 584,000 | 588,000 | 21,110 | 1,960 |
| 2002-08-02 | 578,000 | 589,000 | 575,000 | 585,000 | 18,201 | 1,950 |
| 2002-08-01 | 570,000 | 578,000 | 569,000 | 575,000 | 11,719 | 1,916.67 |
| 2002-07-31 | 564,000 | 565,000 | 560,000 | 560,000 | 5,917 | 1,866.67 |
| 2002-07-30 | 575,000 | 575,000 | 564,000 | 569,000 | 8,600 | 1,896.67 |
| 2002-07-29 | 569,000 | 575,000 | 567,000 | 575,000 | 14,513 | 1,916.67 |
| 2002-07-26 | 566,000 | 570,000 | 560,000 | 565,000 | 14,837 | 1,883.33 |
| 2002-07-25 | 562,000 | 563,000 | 558,000 | 560,000 | 8,595 | 1,866.67 |
| 2002-07-24 | 555,000 | 561,000 | 552,000 | 556,000 | 7,591 | 1,853.33 |
| 2002-07-23 | 560,000 | 562,000 | 550,000 | 555,000 | 8,471 | 1,850 |
| 2002-07-22 | 552,000 | 564,000 | 551,000 | 563,000 | 9,033 | 1,876.67 |
| 2002-07-19 | 558,000 | 559,000 | 555,000 | 555,000 | 6,697 | 1,850 |
| 2002-07-18 | 566,000 | 568,000 | 556,000 | 556,000 | 7,643 | 1,853.33 |
| 2002-07-17 | 561,000 | 566,000 | 556,000 | 565,000 | 8,713 | 1,883.33 |
| 2002-07-16 | 560,000 | 568,000 | 559,000 | 559,000 | 10,951 | 1,863.33 |
| 2002-07-15 | 569,000 | 569,000 | 560,000 | 560,000 | 5,121 | 1,866.67 |
| 2002-07-12 | 570,000 | 574,000 | 568,000 | 568,000 | 10,116 | 1,893.33 |
| 2002-07-11 | 571,000 | 572,000 | 564,000 | 568,000 | 8,227 | 1,893.33 |
| 2002-07-10 | 565,000 | 573,000 | 564,000 | 571,000 | 10,190 | 1,903.33 |
| 2002-07-09 | 566,000 | 566,000 | 559,000 | 566,000 | 9,317 | 1,886.67 |
| 2002-07-08 | 574,000 | 574,000 | 558,000 | 563,000 | 9,914 | 1,876.67 |
| 2002-07-05 | 571,000 | 571,000 | 566,000 | 567,000 | 8,977 | 1,890 |
| 2002-07-04 | 575,000 | 576,000 | 565,000 | 566,000 | 9,026 | 1,886.67 |
| 2002-07-03 | 564,000 | 577,000 | 563,000 | 568,000 | 18,623 | 1,893.33 |
| 2002-07-02 | 560,000 | 565,000 | 558,000 | 565,000 | 7,515 | 1,883.33 |
| 2002-07-01 | 565,000 | 566,000 | 559,000 | 564,000 | 9,100 | 1,880 |
| 2002-06-28 | 562,000 | 562,000 | 556,000 | 561,000 | 10,843 | 1,870 |
| 2002-06-27 | 556,000 | 559,000 | 554,000 | 556,000 | 10,175 | 1,853.33 |
| 2002-06-26 | 559,000 | 560,000 | 553,000 | 556,000 | 10,277 | 1,853.33 |
| 2002-06-25 | 560,000 | 564,000 | 558,000 | 563,000 | 13,722 | 1,876.67 |
| 2002-06-24 | 550,000 | 561,000 | 544,000 | 557,000 | 19,686 | 1,856.67 |
| 2002-06-21 | 561,000 | 565,000 | 550,000 | 550,000 | 67,659 | 1,833.33 |
| 2002-06-20 | 569,000 | 590,000 | 569,000 | 581,000 | 21,387 | 1,936.67 |
| 2002-06-19 | 580,000 | 581,000 | 564,000 | 571,000 | 26,734 | 1,903.33 |
| 2002-06-18 | 551,000 | 582,000 | 551,000 | 578,000 | 77,839 | 1,926.67 |
| 2002-06-17 | 569,000 | 570,000 | 549,000 | 549,000 | 14,095 | 1,830 |
| 2002-06-14 | 572,000 | 588,000 | 567,000 | 571,000 | 19,449 | 1,903.33 |
| 2002-06-13 | 608,000 | 609,000 | 590,000 | 590,000 | 7,620 | 1,966.67 |
| 2002-06-12 | 611,000 | 611,000 | 605,000 | 611,000 | 8,162 | 2,036.67 |
| 2002-06-11 | 614,000 | 617,000 | 605,000 | 608,000 | 7,592 | 2,026.67 |
| 2002-06-10 | 610,000 | 623,000 | 609,000 | 615,000 | 4,497 | 2,050 |
| 2002-06-07 | 604,000 | 613,000 | 603,000 | 610,000 | 6,423 | 2,033.33 |
| 2002-06-06 | 619,000 | 620,000 | 607,000 | 610,000 | 8,151 | 2,033.33 |
| 2002-06-05 | 610,000 | 620,000 | 605,000 | 620,000 | 10,994 | 2,066.67 |
| 2002-06-04 | 600,000 | 610,000 | 598,000 | 605,000 | 9,494 | 2,016.67 |
| 2002-06-03 | 583,000 | 598,000 | 583,000 | 598,000 | 7,254 | 1,993.33 |
| 2002-05-31 | 585,000 | 603,000 | 581,000 | 581,000 | 9,947 | 1,936.67 |
| 2002-05-30 | 590,000 | 590,000 | 571,000 | 581,000 | 7,128 | 1,936.67 |
| 2002-05-29 | 595,000 | 599,000 | 592,000 | 593,000 | 6,851 | 1,976.67 |
| 2002-05-28 | 590,000 | 595,000 | 586,000 | 595,000 | 3,737 | 1,983.33 |
| 2002-05-27 | 598,000 | 598,000 | 590,000 | 591,000 | 4,918 | 1,970 |
| 2002-05-24 | 605,000 | 605,000 | 586,000 | 598,000 | 7,628 | 1,993.33 |
| 2002-05-23 | 600,000 | 610,000 | 593,000 | 605,000 | 9,676 | 2,016.67 |
| 2002-05-22 | 580,000 | 605,000 | 576,000 | 600,000 | 14,589 | 2,000 |
| 2002-05-21 | 573,000 | 576,000 | 570,000 | 572,000 | 3,022 | 1,906.67 |
| 2002-05-20 | 582,000 | 583,000 | 572,000 | 573,000 | 5,815 | 1,910 |
| 2002-05-17 | 578,000 | 583,000 | 576,000 | 579,000 | 4,462 | 1,930 |
| 2002-05-16 | 571,000 | 579,000 | 570,000 | 579,000 | 5,604 | 1,930 |
| 2002-05-15 | 582,000 | 583,000 | 574,000 | 574,000 | 4,706 | 1,913.33 |
| 2002-05-14 | 579,000 | 581,000 | 576,000 | 579,000 | 3,079 | 1,930 |
| 2002-05-13 | 575,000 | 575,000 | 564,000 | 574,000 | 4,171 | 1,913.33 |
| 2002-05-10 | 577,000 | 578,000 | 572,000 | 575,000 | 4,082 | 1,916.67 |
| 2002-05-09 | 578,000 | 582,000 | 575,000 | 577,000 | 5,147 | 1,923.33 |
| 2002-05-08 | 570,000 | 582,000 | 567,000 | 582,000 | 11,632 | 1,940 |
| 2002-05-07 | 566,000 | 569,000 | 555,000 | 564,000 | 6,919 | 1,880 |
| 2002-05-02 | 543,000 | 549,000 | 543,000 | 546,000 | 3,041 | 1,820 |
| 2002-05-01 | 550,000 | 550,000 | 543,000 | 546,000 | 3,360 | 1,820 |
| 2002-04-30 | 544,000 | 547,000 | 537,000 | 543,000 | 8,638 | 1,810 |
| 2002-04-26 | 552,000 | 552,000 | 538,000 | 540,000 | 8,480 | 1,800 |
| 2002-04-25 | 565,000 | 567,000 | 552,000 | 555,000 | 6,486 | 1,850 |
| 2002-04-24 | 580,000 | 583,000 | 567,000 | 568,000 | 3,628 | 1,893.33 |
| 2002-04-23 | 578,000 | 583,000 | 575,000 | 580,000 | 3,172 | 1,933.33 |
| 2002-04-22 | 587,000 | 588,000 | 574,000 | 582,000 | 4,556 | 1,940 |
| 2002-04-19 | 576,000 | 585,000 | 573,000 | 580,000 | 3,288 | 1,933.33 |
| 2002-04-18 | 582,000 | 589,000 | 579,000 | 587,000 | 7,321 | 1,956.67 |
| 2002-04-17 | 574,000 | 574,000 | 562,000 | 569,000 | 4,368 | 1,896.67 |
| 2002-04-16 | 569,000 | 575,000 | 564,000 | 570,000 | 3,818 | 1,900 |
| 2002-04-15 | 570,000 | 579,000 | 561,000 | 579,000 | 2,716 | 1,930 |
| 2002-04-12 | 577,000 | 577,000 | 564,000 | 575,000 | 4,167 | 1,916.67 |
| 2002-04-11 | 584,000 | 584,000 | 571,000 | 572,000 | 3,438 | 1,906.67 |
| 2002-04-10 | 569,000 | 583,000 | 569,000 | 581,000 | 4,342 | 1,936.67 |
| 2002-04-09 | 580,000 | 581,000 | 568,000 | 569,000 | 4,585 | 1,896.67 |
| 2002-04-08 | 579,000 | 580,000 | 574,000 | 578,000 | 2,375 | 1,926.67 |
| 2002-04-05 | 580,000 | 581,000 | 570,000 | 579,000 | 5,359 | 1,930 |
| 2002-04-04 | 557,000 | 579,000 | 556,000 | 574,000 | 5,663 | 1,913.33 |
| 2002-04-03 | 541,000 | 559,000 | 539,000 | 549,000 | 6,421 | 1,830 |
| 2002-04-02 | 552,000 | 552,000 | 541,000 | 548,000 | 3,436 | 1,826.67 |
| 2002-04-01 | 546,000 | 551,000 | 543,000 | 543,000 | 3,899 | 1,810 |
| 2002-03-29 | 554,000 | 562,000 | 549,000 | 549,000 | 3,978 | 1,830 |
| 2002-03-28 | 555,000 | 563,000 | 548,000 | 557,000 | 5,386 | 1,856.67 |
| 2002-03-27 | 550,000 | 558,000 | 549,000 | 551,000 | 5,108 | 1,836.67 |
| 2002-03-26 | 578,000 | 578,000 | 562,000 | 570,000 | 5,210 | 1,900 |
| 2002-03-25 | 586,000 | 586,000 | 577,000 | 580,000 | 6,171 | 1,933.33 |
| 2002-03-22 | 583,000 | 588,000 | 573,000 | 576,000 | 8,673 | 1,920 |
| 2002-03-20 | 583,000 | 583,000 | 564,000 | 573,000 | 6,908 | 1,910 |
| 2002-03-19 | 565,000 | 581,000 | 562,000 | 581,000 | 9,646 | 1,936.67 |
| 2002-03-18 | 560,000 | 565,000 | 553,000 | 558,000 | 10,153 | 1,860 |
| 2002-03-15 | 537,000 | 543,000 | 533,000 | 540,000 | 8,254 | 1,800 |
| 2002-03-14 | 532,000 | 539,000 | 528,000 | 531,000 | 6,461 | 1,770 |
| 2002-03-13 | 549,000 | 552,000 | 538,000 | 539,000 | 6,636 | 1,796.67 |
| 2002-03-12 | 569,000 | 575,000 | 550,000 | 550,000 | 6,639 | 1,833.33 |
| 2002-03-11 | 575,000 | 583,000 | 557,000 | 579,000 | 7,722 | 1,930 |
| 2002-03-08 | 565,000 | 586,000 | 559,000 | 575,000 | 20,892 | 1,916.67 |
| 2002-03-07 | 557,000 | 561,000 | 541,000 | 558,000 | 11,806 | 1,860 |
| 2002-03-06 | 527,000 | 557,000 | 526,000 | 547,000 | 18,131 | 1,823.33 |
| 2002-03-05 | 525,000 | 533,000 | 516,000 | 518,000 | 11,350 | 1,726.67 |
| 2002-03-04 | 520,000 | 525,000 | 515,000 | 519,000 | 12,289 | 1,730 |
| 2002-03-01 | 520,000 | 523,000 | 513,000 | 518,000 | 10,853 | 1,726.67 |
| 2002-02-28 | 538,000 | 540,000 | 510,000 | 510,000 | 15,243 | 1,700 |
| 2002-02-27 | 547,000 | 560,000 | 536,000 | 538,000 | 9,728 | 1,793.33 |
| 2002-02-26 | 567,000 | 567,000 | 536,000 | 547,000 | 6,567 | 1,823.33 |
| 2002-02-25 | 550,000 | 560,000 | 547,000 | 559,000 | 3,095 | 1,863.33 |
| 2002-02-22 | 553,000 | 555,000 | 545,000 | 551,000 | 5,337 | 1,836.67 |
| 2002-02-21 | 545,000 | 555,000 | 539,000 | 553,000 | 4,774 | 1,843.33 |
| 2002-02-20 | 536,000 | 547,000 | 531,000 | 541,000 | 5,800 | 1,803.33 |
| 2002-02-19 | 534,000 | 536,000 | 520,000 | 526,000 | 6,899 | 1,753.33 |
| 2002-02-18 | 536,000 | 544,000 | 531,000 | 544,000 | 5,831 | 1,813.33 |
| 2002-02-15 | 540,000 | 548,000 | 533,000 | 544,000 | 10,428 | 1,813.33 |
| 2002-02-14 | 570,000 | 584,000 | 556,000 | 560,000 | 8,665 | 1,866.67 |
| 2002-02-13 | 560,000 | 581,000 | 559,000 | 569,000 | 4,953 | 1,896.67 |
| 2002-02-12 | 559,000 | 572,000 | 559,000 | 566,000 | 7,015 | 1,886.67 |
| 2002-02-08 | 540,000 | 556,000 | 535,000 | 536,000 | 7,250 | 1,786.67 |
| 2002-02-07 | 520,000 | 540,000 | 515,000 | 525,000 | 4,437 | 1,750 |
| 2002-02-06 | 525,000 | 536,000 | 512,000 | 519,000 | 7,874 | 1,730 |
| 2002-02-05 | 543,000 | 551,000 | 522,000 | 525,000 | 6,796 | 1,750 |
| 2002-02-04 | 560,000 | 563,000 | 544,000 | 548,000 | 5,072 | 1,826.67 |
| 2002-02-01 | 572,000 | 575,000 | 560,000 | 567,000 | 5,703 | 1,890 |
| 2002-01-31 | 580,000 | 582,000 | 575,000 | 580,000 | 4,696 | 1,933.33 |
| 2002-01-30 | 582,000 | 586,000 | 576,000 | 580,000 | 5,634 | 1,933.33 |
| 2002-01-29 | 601,000 | 601,000 | 577,000 | 581,000 | 7,210 | 1,936.67 |
| 2002-01-28 | 590,000 | 610,000 | 583,000 | 610,000 | 6,785 | 2,033.33 |
| 2002-01-25 | 600,000 | 600,000 | 587,000 | 590,000 | 4,803 | 1,966.67 |
| 2002-01-24 | 590,000 | 596,000 | 580,000 | 590,000 | 3,999 | 1,966.67 |
| 2002-01-23 | 586,000 | 604,000 | 580,000 | 580,000 | 4,330 | 1,933.33 |
| 2002-01-22 | 616,000 | 616,000 | 595,000 | 596,000 | 5,682 | 1,986.67 |
| 2002-01-21 | 617,000 | 624,000 | 610,000 | 622,000 | 5,203 | 2,073.33 |
| 2002-01-18 | 620,000 | 627,000 | 612,000 | 627,000 | 9,746 | 2,090 |
| 2002-01-17 | 601,000 | 613,000 | 593,000 | 604,000 | 6,265 | 2,013.33 |
| 2002-01-16 | 587,000 | 598,000 | 582,000 | 598,000 | 10,698 | 1,993.33 |
| 2002-01-15 | 560,000 | 578,000 | 560,000 | 578,000 | 6,661 | 1,926.67 |
| 2002-01-11 | 560,000 | 580,000 | 556,000 | 579,000 | 10,767 | 1,930 |
| 2002-01-10 | 584,000 | 587,000 | 570,000 | 570,000 | 8,004 | 1,900 |
| 2002-01-09 | 590,000 | 593,000 | 568,000 | 575,000 | 9,752 | 1,916.67 |
| 2002-01-08 | 615,000 | 618,000 | 595,000 | 600,000 | 4,868 | 2,000 |
| 2002-01-07 | 620,000 | 627,000 | 612,000 | 619,000 | 3,069 | 2,063.33 |
| 2002-01-04 | 640,000 | 640,000 | 616,000 | 640,000 | 1,702 | 2,133.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株
