9021 西日本旅客鉄道(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 | 415,000 | 421,000 | 414,000 | 421,000 | 480 | 2,105 |
| 2002-12-27 | 410,000 | 420,000 | 408,000 | 420,000 | 1,148 | 2,100 |
| 2002-12-26 | 405,000 | 413,000 | 405,000 | 413,000 | 1,226 | 2,065 |
| 2002-12-25 | 404,000 | 408,000 | 400,000 | 403,000 | 1,467 | 2,015 |
| 2002-12-24 | 406,000 | 411,000 | 404,000 | 407,000 | 1,544 | 2,035 |
| 2002-12-20 | 410,000 | 414,000 | 405,000 | 411,000 | 2,082 | 2,055 |
| 2002-12-19 | 400,000 | 407,000 | 399,000 | 405,000 | 2,484 | 2,025 |
| 2002-12-18 | 415,000 | 417,000 | 402,000 | 403,000 | 2,575 | 2,015 |
| 2002-12-17 | 418,000 | 418,000 | 410,000 | 414,000 | 2,021 | 2,070 |
| 2002-12-16 | 413,000 | 418,000 | 410,000 | 417,000 | 1,089 | 2,085 |
| 2002-12-13 | 425,000 | 430,000 | 416,000 | 418,000 | 4,370 | 2,090 |
| 2002-12-12 | 436,000 | 440,000 | 427,000 | 430,000 | 1,950 | 2,150 |
| 2002-12-11 | 425,000 | 443,000 | 424,000 | 434,000 | 3,643 | 2,170 |
| 2002-12-10 | 413,000 | 425,000 | 413,000 | 421,000 | 1,976 | 2,105 |
| 2002-12-09 | 419,000 | 422,000 | 416,000 | 418,000 | 1,216 | 2,090 |
| 2002-12-06 | 419,000 | 423,000 | 416,000 | 418,000 | 1,406 | 2,090 |
| 2002-12-05 | 431,000 | 432,000 | 422,000 | 424,000 | 1,303 | 2,120 |
| 2002-12-04 | 425,000 | 431,000 | 417,000 | 426,000 | 1,179 | 2,130 |
| 2002-12-03 | 417,000 | 428,000 | 416,000 | 420,000 | 1,571 | 2,100 |
| 2002-12-02 | 437,000 | 437,000 | 422,000 | 422,000 | 1,485 | 2,110 |
| 2002-11-29 | 434,000 | 445,000 | 430,000 | 434,000 | 1,866 | 2,170 |
| 2002-11-28 | 439,000 | 441,000 | 436,000 | 437,000 | 952 | 2,185 |
| 2002-11-27 | 429,000 | 442,000 | 429,000 | 436,000 | 3,417 | 2,180 |
| 2002-11-26 | 428,000 | 430,000 | 419,000 | 424,000 | 1,511 | 2,120 |
| 2002-11-25 | 417,000 | 427,000 | 415,000 | 427,000 | 2,005 | 2,135 |
| 2002-11-22 | 410,000 | 414,000 | 406,000 | 412,000 | 1,556 | 2,060 |
| 2002-11-21 | 410,000 | 415,000 | 405,000 | 414,000 | 953 | 2,070 |
| 2002-11-20 | 407,000 | 413,000 | 401,000 | 405,000 | 1,364 | 2,025 |
| 2002-11-19 | 399,000 | 409,000 | 398,000 | 409,000 | 1,456 | 2,045 |
| 2002-11-18 | 412,000 | 415,000 | 398,000 | 403,000 | 2,033 | 2,015 |
| 2002-11-15 | 410,000 | 424,000 | 406,000 | 418,000 | 4,586 | 2,090 |
| 2002-11-14 | 407,000 | 407,000 | 397,000 | 398,000 | 1,504 | 1,990 |
| 2002-11-13 | 403,000 | 407,000 | 403,000 | 405,000 | 2,902 | 2,025 |
| 2002-11-12 | 392,000 | 402,000 | 385,000 | 400,000 | 2,460 | 2,000 |
| 2002-11-11 | 392,000 | 393,000 | 382,000 | 392,000 | 3,538 | 1,960 |
| 2002-11-08 | 388,000 | 391,000 | 382,000 | 387,000 | 3,279 | 1,935 |
| 2002-11-07 | 393,000 | 397,000 | 391,000 | 395,000 | 2,084 | 1,975 |
| 2002-11-06 | 398,000 | 400,000 | 392,000 | 394,000 | 3,207 | 1,970 |
| 2002-11-05 | 402,000 | 402,000 | 397,000 | 397,000 | 1,469 | 1,985 |
| 2002-11-01 | 399,000 | 403,000 | 397,000 | 403,000 | 2,007 | 2,015 |
| 2002-10-31 | 406,000 | 409,000 | 396,000 | 397,000 | 1,548 | 1,985 |
| 2002-10-30 | 402,000 | 414,000 | 401,000 | 409,000 | 2,072 | 2,045 |
| 2002-10-29 | 406,000 | 408,000 | 399,000 | 401,000 | 1,153 | 2,005 |
| 2002-10-28 | 394,000 | 406,000 | 393,000 | 406,000 | 2,437 | 2,030 |
| 2002-10-25 | 405,000 | 408,000 | 401,000 | 403,000 | 1,963 | 2,015 |
| 2002-10-24 | 404,000 | 413,000 | 403,000 | 410,000 | 3,877 | 2,050 |
| 2002-10-23 | 407,000 | 407,000 | 401,000 | 403,000 | 2,016 | 2,015 |
| 2002-10-22 | 420,000 | 420,000 | 402,000 | 403,000 | 1,755 | 2,015 |
| 2002-10-21 | 422,000 | 422,000 | 414,000 | 417,000 | 1,010 | 2,085 |
| 2002-10-18 | 421,000 | 421,000 | 415,000 | 417,000 | 1,214 | 2,085 |
| 2002-10-17 | 417,000 | 424,000 | 412,000 | 419,000 | 1,906 | 2,095 |
| 2002-10-16 | 418,000 | 420,000 | 407,000 | 412,000 | 1,886 | 2,060 |
| 2002-10-15 | 404,000 | 418,000 | 397,000 | 417,000 | 2,684 | 2,085 |
| 2002-10-11 | 399,000 | 409,000 | 390,000 | 409,000 | 2,802 | 2,045 |
| 2002-10-10 | 401,000 | 406,000 | 396,000 | 396,000 | 1,716 | 1,980 |
| 2002-10-09 | 404,000 | 406,000 | 400,000 | 403,000 | 1,682 | 2,015 |
| 2002-10-08 | 412,000 | 418,000 | 404,000 | 410,000 | 3,247 | 2,050 |
| 2002-10-07 | 425,000 | 425,000 | 406,000 | 407,000 | 3,152 | 2,035 |
| 2002-10-04 | 426,000 | 431,000 | 425,000 | 431,000 | 2,322 | 2,155 |
| 2002-10-03 | 432,000 | 435,000 | 427,000 | 431,000 | 1,521 | 2,155 |
| 2002-10-02 | 428,000 | 433,000 | 424,000 | 426,000 | 3,029 | 2,130 |
| 2002-10-01 | 434,000 | 437,000 | 422,000 | 423,000 | 3,283 | 2,115 |
| 2002-09-30 | 450,000 | 450,000 | 441,000 | 444,000 | 1,772 | 2,220 |
| 2002-09-27 | 453,000 | 455,000 | 447,000 | 455,000 | 2,151 | 2,275 |
| 2002-09-26 | 444,000 | 449,000 | 439,000 | 447,000 | 3,467 | 2,235 |
| 2002-09-25 | 447,000 | 450,000 | 439,000 | 444,000 | 3,028 | 2,220 |
| 2002-09-24 | 445,000 | 450,000 | 438,000 | 447,000 | 2,260 | 2,235 |
| 2002-09-20 | 444,000 | 457,000 | 439,000 | 440,000 | 2,218 | 2,200 |
| 2002-09-19 | 436,000 | 444,000 | 434,000 | 437,000 | 2,496 | 2,185 |
| 2002-09-18 | 426,000 | 433,000 | 419,000 | 428,000 | 2,016 | 2,140 |
| 2002-09-17 | 435,000 | 435,000 | 428,000 | 429,000 | 1,936 | 2,145 |
| 2002-09-13 | 431,000 | 435,000 | 425,000 | 431,000 | 5,612 | 2,155 |
| 2002-09-12 | 432,000 | 439,000 | 431,000 | 436,000 | 1,545 | 2,180 |
| 2002-09-11 | 432,000 | 435,000 | 431,000 | 435,000 | 1,892 | 2,175 |
| 2002-09-10 | 427,000 | 433,000 | 425,000 | 433,000 | 3,258 | 2,165 |
| 2002-09-09 | 436,000 | 440,000 | 430,000 | 430,000 | 5,432 | 2,150 |
| 2002-09-06 | 432,000 | 443,000 | 429,000 | 441,000 | 3,181 | 2,205 |
| 2002-09-05 | 430,000 | 442,000 | 427,000 | 437,000 | 2,598 | 2,185 |
| 2002-09-04 | 431,000 | 435,000 | 423,000 | 432,000 | 3,828 | 2,160 |
| 2002-09-03 | 440,000 | 444,000 | 433,000 | 433,000 | 4,020 | 2,165 |
| 2002-09-02 | 437,000 | 446,000 | 436,000 | 440,000 | 5,393 | 2,200 |
| 2002-08-30 | 435,000 | 439,000 | 433,000 | 434,000 | 2,890 | 2,170 |
| 2002-08-29 | 444,000 | 444,000 | 431,000 | 435,000 | 4,114 | 2,175 |
| 2002-08-28 | 445,000 | 448,000 | 444,000 | 446,000 | 4,120 | 2,230 |
| 2002-08-27 | 450,000 | 451,000 | 446,000 | 448,000 | 3,045 | 2,240 |
| 2002-08-26 | 444,000 | 454,000 | 443,000 | 451,000 | 5,392 | 2,255 |
| 2002-08-23 | 461,000 | 462,000 | 453,000 | 453,000 | 2,868 | 2,265 |
| 2002-08-22 | 455,000 | 461,000 | 450,000 | 461,000 | 2,652 | 2,305 |
| 2002-08-21 | 461,000 | 467,000 | 457,000 | 460,000 | 2,527 | 2,300 |
| 2002-08-20 | 465,000 | 469,000 | 458,000 | 466,000 | 3,270 | 2,330 |
| 2002-08-19 | 479,000 | 484,000 | 466,000 | 475,000 | 1,584 | 2,375 |
| 2002-08-16 | 480,000 | 487,000 | 476,000 | 484,000 | 1,075 | 2,420 |
| 2002-08-15 | 477,000 | 484,000 | 477,000 | 482,000 | 1,377 | 2,410 |
| 2002-08-14 | 470,000 | 481,000 | 469,000 | 477,000 | 1,577 | 2,385 |
| 2002-08-13 | 467,000 | 480,000 | 467,000 | 473,000 | 759 | 2,365 |
| 2002-08-12 | 482,000 | 485,000 | 472,000 | 472,000 | 1,434 | 2,360 |
| 2002-08-09 | 485,000 | 490,000 | 479,000 | 483,000 | 3,069 | 2,415 |
| 2002-08-08 | 487,000 | 494,000 | 483,000 | 485,000 | 1,029 | 2,425 |
| 2002-08-07 | 484,000 | 493,000 | 484,000 | 487,000 | 1,364 | 2,435 |
| 2002-08-06 | 485,000 | 490,000 | 484,000 | 489,000 | 2,054 | 2,445 |
| 2002-08-05 | 474,000 | 486,000 | 474,000 | 485,000 | 2,087 | 2,425 |
| 2002-08-02 | 476,000 | 485,000 | 469,000 | 479,000 | 2,438 | 2,395 |
| 2002-08-01 | 468,000 | 474,000 | 465,000 | 471,000 | 2,433 | 2,355 |
| 2002-07-31 | 462,000 | 464,000 | 451,000 | 458,000 | 1,477 | 2,290 |
| 2002-07-30 | 470,000 | 470,000 | 461,000 | 464,000 | 2,713 | 2,320 |
| 2002-07-29 | 466,000 | 468,000 | 455,000 | 467,000 | 3,501 | 2,335 |
| 2002-07-26 | 455,000 | 464,000 | 451,000 | 461,000 | 4,583 | 2,305 |
| 2002-07-25 | 446,000 | 449,000 | 442,000 | 445,000 | 1,593 | 2,225 |
| 2002-07-24 | 455,000 | 457,000 | 436,000 | 436,000 | 2,620 | 2,180 |
| 2002-07-23 | 455,000 | 465,000 | 453,000 | 453,000 | 1,599 | 2,265 |
| 2002-07-22 | 454,000 | 469,000 | 453,000 | 464,000 | 1,686 | 2,320 |
| 2002-07-19 | 464,000 | 465,000 | 453,000 | 454,000 | 3,111 | 2,270 |
| 2002-07-18 | 477,000 | 478,000 | 463,000 | 464,000 | 3,238 | 2,320 |
| 2002-07-17 | 474,000 | 485,000 | 465,000 | 477,000 | 3,334 | 2,385 |
| 2002-07-16 | 475,000 | 480,000 | 472,000 | 473,000 | 2,072 | 2,365 |
| 2002-07-15 | 490,000 | 490,000 | 477,000 | 477,000 | 972 | 2,385 |
| 2002-07-12 | 493,000 | 493,000 | 487,000 | 488,000 | 1,892 | 2,440 |
| 2002-07-11 | 502,000 | 502,000 | 486,000 | 488,000 | 1,670 | 2,440 |
| 2002-07-10 | 501,000 | 510,000 | 500,000 | 502,000 | 1,386 | 2,510 |
| 2002-07-09 | 492,000 | 504,000 | 486,000 | 504,000 | 1,304 | 2,520 |
| 2002-07-08 | 500,000 | 502,000 | 489,000 | 489,000 | 914 | 2,445 |
| 2002-07-05 | 499,000 | 510,000 | 486,000 | 490,000 | 1,603 | 2,450 |
| 2002-07-04 | 516,000 | 516,000 | 499,000 | 499,000 | 2,915 | 2,495 |
| 2002-07-03 | 489,000 | 507,000 | 488,000 | 506,000 | 2,840 | 2,530 |
| 2002-07-02 | 495,000 | 495,000 | 487,000 | 490,000 | 2,790 | 2,450 |
| 2002-07-01 | 494,000 | 496,000 | 487,000 | 494,000 | 2,069 | 2,470 |
| 2002-06-28 | 485,000 | 492,000 | 480,000 | 484,000 | 2,252 | 2,420 |
| 2002-06-27 | 479,000 | 482,000 | 475,000 | 478,000 | 1,647 | 2,390 |
| 2002-06-26 | 480,000 | 481,000 | 472,000 | 474,000 | 2,423 | 2,370 |
| 2002-06-25 | 485,000 | 487,000 | 482,000 | 484,000 | 2,672 | 2,420 |
| 2002-06-24 | 480,000 | 487,000 | 477,000 | 486,000 | 3,018 | 2,430 |
| 2002-06-21 | 485,000 | 485,000 | 481,000 | 483,000 | 2,318 | 2,415 |
| 2002-06-20 | 483,000 | 500,000 | 481,000 | 500,000 | 2,758 | 2,500 |
| 2002-06-19 | 497,000 | 498,000 | 480,000 | 480,000 | 3,084 | 2,400 |
| 2002-06-18 | 486,000 | 501,000 | 484,000 | 500,000 | 3,466 | 2,500 |
| 2002-06-17 | 496,000 | 500,000 | 484,000 | 488,000 | 3,415 | 2,440 |
| 2002-06-14 | 510,000 | 513,000 | 502,000 | 505,000 | 6,466 | 2,525 |
| 2002-06-13 | 525,000 | 531,000 | 508,000 | 516,000 | 2,475 | 2,580 |
| 2002-06-12 | 522,000 | 528,000 | 515,000 | 521,000 | 2,910 | 2,605 |
| 2002-06-11 | 531,000 | 540,000 | 528,000 | 532,000 | 1,515 | 2,660 |
| 2002-06-10 | 545,000 | 555,000 | 538,000 | 540,000 | 2,261 | 2,700 |
| 2002-06-07 | 540,000 | 550,000 | 537,000 | 543,000 | 1,504 | 2,715 |
| 2002-06-06 | 555,000 | 558,000 | 545,000 | 550,000 | 2,501 | 2,750 |
| 2002-06-05 | 550,000 | 560,000 | 550,000 | 555,000 | 1,915 | 2,775 |
| 2002-06-04 | 549,000 | 557,000 | 542,000 | 549,000 | 2,325 | 2,745 |
| 2002-06-03 | 543,000 | 552,000 | 538,000 | 541,000 | 2,316 | 2,705 |
| 2002-05-31 | 521,000 | 558,000 | 520,000 | 558,000 | 5,879 | 2,790 |
| 2002-05-30 | 541,000 | 542,000 | 525,000 | 531,000 | 3,594 | 2,655 |
| 2002-05-29 | 549,000 | 560,000 | 546,000 | 552,000 | 2,255 | 2,760 |
| 2002-05-28 | 554,000 | 554,000 | 545,000 | 549,000 | 1,530 | 2,745 |
| 2002-05-27 | 558,000 | 559,000 | 547,000 | 547,000 | 1,494 | 2,735 |
| 2002-05-24 | 565,000 | 565,000 | 551,000 | 559,000 | 2,208 | 2,795 |
| 2002-05-23 | 553,000 | 560,000 | 552,000 | 555,000 | 2,425 | 2,775 |
| 2002-05-22 | 535,000 | 559,000 | 533,000 | 556,000 | 2,767 | 2,780 |
| 2002-05-21 | 527,000 | 536,000 | 525,000 | 525,000 | 1,988 | 2,625 |
| 2002-05-20 | 545,000 | 547,000 | 530,000 | 534,000 | 3,402 | 2,670 |
| 2002-05-17 | 538,000 | 552,000 | 537,000 | 546,000 | 3,162 | 2,730 |
| 2002-05-16 | 532,000 | 534,000 | 525,000 | 534,000 | 2,167 | 2,670 |
| 2002-05-15 | 531,000 | 535,000 | 525,000 | 525,000 | 2,118 | 2,625 |
| 2002-05-14 | 530,000 | 531,000 | 526,000 | 528,000 | 2,212 | 2,640 |
| 2002-05-13 | 521,000 | 530,000 | 517,000 | 528,000 | 1,625 | 2,640 |
| 2002-05-10 | 529,000 | 529,000 | 524,000 | 525,000 | 3,120 | 2,625 |
| 2002-05-09 | 524,000 | 527,000 | 517,000 | 520,000 | 2,679 | 2,600 |
| 2002-05-08 | 504,000 | 525,000 | 503,000 | 525,000 | 3,980 | 2,625 |
| 2002-05-07 | 498,000 | 504,000 | 495,000 | 504,000 | 3,019 | 2,520 |
| 2002-05-02 | 493,000 | 497,000 | 490,000 | 493,000 | 2,080 | 2,465 |
| 2002-05-01 | 500,000 | 501,000 | 492,000 | 493,000 | 2,014 | 2,465 |
| 2002-04-30 | 496,000 | 504,000 | 495,000 | 497,000 | 1,991 | 2,485 |
| 2002-04-26 | 507,000 | 508,000 | 494,000 | 497,000 | 3,393 | 2,485 |
| 2002-04-25 | 510,000 | 510,000 | 503,000 | 506,000 | 1,195 | 2,530 |
| 2002-04-24 | 517,000 | 520,000 | 508,000 | 508,000 | 1,061 | 2,540 |
| 2002-04-23 | 514,000 | 524,000 | 514,000 | 522,000 | 1,193 | 2,610 |
| 2002-04-22 | 524,000 | 524,000 | 516,000 | 523,000 | 1,238 | 2,615 |
| 2002-04-19 | 512,000 | 521,000 | 512,000 | 517,000 | 2,505 | 2,585 |
| 2002-04-18 | 513,000 | 528,000 | 513,000 | 525,000 | 3,638 | 2,625 |
| 2002-04-17 | 514,000 | 515,000 | 498,000 | 510,000 | 6,652 | 2,550 |
| 2002-04-16 | 513,000 | 524,000 | 508,000 | 524,000 | 1,513 | 2,620 |
| 2002-04-15 | 518,000 | 518,000 | 507,000 | 510,000 | 1,231 | 2,550 |
| 2002-04-12 | 515,000 | 520,000 | 509,000 | 517,000 | 1,932 | 2,585 |
| 2002-04-11 | 528,000 | 528,000 | 512,000 | 515,000 | 1,173 | 2,575 |
| 2002-04-10 | 513,000 | 527,000 | 510,000 | 526,000 | 1,240 | 2,630 |
| 2002-04-09 | 522,000 | 525,000 | 503,000 | 509,000 | 814 | 2,545 |
| 2002-04-08 | 529,000 | 529,000 | 520,000 | 523,000 | 921 | 2,615 |
| 2002-04-05 | 518,000 | 530,000 | 514,000 | 530,000 | 1,879 | 2,650 |
| 2002-04-04 | 505,000 | 519,000 | 503,000 | 515,000 | 1,112 | 2,575 |
| 2002-04-03 | 491,000 | 506,000 | 490,000 | 502,000 | 2,102 | 2,510 |
| 2002-04-02 | 502,000 | 511,000 | 495,000 | 496,000 | 1,435 | 2,480 |
| 2002-04-01 | 495,000 | 507,000 | 494,000 | 497,000 | 1,246 | 2,485 |
| 2002-03-29 | 506,000 | 513,000 | 499,000 | 499,000 | 1,393 | 2,495 |
| 2002-03-28 | 506,000 | 515,000 | 505,000 | 509,000 | 1,451 | 2,545 |
| 2002-03-27 | 503,000 | 518,000 | 502,000 | 504,000 | 1,169 | 2,520 |
| 2002-03-26 | 511,000 | 519,000 | 508,000 | 515,000 | 1,616 | 2,575 |
| 2002-03-25 | 524,000 | 524,000 | 514,000 | 523,000 | 1,234 | 2,615 |
| 2002-03-22 | 530,000 | 531,000 | 511,000 | 514,000 | 2,049 | 2,570 |
| 2002-03-20 | 528,000 | 540,000 | 516,000 | 540,000 | 4,914 | 2,700 |
| 2002-03-19 | 500,000 | 533,000 | 500,000 | 522,000 | 5,932 | 2,610 |
| 2002-03-18 | 495,000 | 497,000 | 490,000 | 493,000 | 2,311 | 2,465 |
| 2002-03-15 | 492,000 | 492,000 | 486,000 | 489,000 | 2,180 | 2,445 |
| 2002-03-14 | 488,000 | 493,000 | 482,000 | 488,000 | 4,308 | 2,440 |
| 2002-03-13 | 485,000 | 495,000 | 485,000 | 485,000 | 2,703 | 2,425 |
| 2002-03-12 | 496,000 | 502,000 | 490,000 | 490,000 | 4,635 | 2,450 |
| 2002-03-11 | 484,000 | 492,000 | 479,000 | 491,000 | 5,021 | 2,455 |
| 2002-03-08 | 480,000 | 490,000 | 476,000 | 479,000 | 12,077 | 2,395 |
| 2002-03-07 | 484,000 | 488,000 | 477,000 | 485,000 | 6,818 | 2,425 |
| 2002-03-06 | 484,000 | 500,000 | 478,000 | 489,000 | 5,085 | 2,445 |
| 2002-03-05 | 489,000 | 490,000 | 476,000 | 479,000 | 2,509 | 2,395 |
| 2002-03-04 | 473,000 | 485,000 | 471,000 | 484,000 | 3,487 | 2,420 |
| 2002-03-01 | 475,000 | 477,000 | 463,000 | 470,000 | 4,427 | 2,350 |
| 2002-02-28 | 486,000 | 490,000 | 471,000 | 472,000 | 4,415 | 2,360 |
| 2002-02-27 | 492,000 | 500,000 | 484,000 | 490,000 | 3,476 | 2,450 |
| 2002-02-26 | 501,000 | 504,000 | 486,000 | 487,000 | 2,130 | 2,435 |
| 2002-02-25 | 496,000 | 506,000 | 496,000 | 498,000 | 1,868 | 2,490 |
| 2002-02-22 | 499,000 | 499,000 | 491,000 | 496,000 | 1,542 | 2,480 |
| 2002-02-21 | 493,000 | 501,000 | 489,000 | 499,000 | 1,889 | 2,495 |
| 2002-02-20 | 485,000 | 493,000 | 485,000 | 493,000 | 1,122 | 2,465 |
| 2002-02-19 | 491,000 | 493,000 | 483,000 | 485,000 | 2,281 | 2,425 |
| 2002-02-18 | 490,000 | 495,000 | 488,000 | 491,000 | 1,087 | 2,455 |
| 2002-02-15 | 489,000 | 498,000 | 488,000 | 494,000 | 3,277 | 2,470 |
| 2002-02-14 | 505,000 | 525,000 | 495,000 | 504,000 | 3,825 | 2,520 |
| 2002-02-13 | 510,000 | 530,000 | 503,000 | 509,000 | 2,696 | 2,545 |
| 2002-02-12 | 530,000 | 530,000 | 514,000 | 520,000 | 2,206 | 2,600 |
| 2002-02-08 | 508,000 | 520,000 | 501,000 | 510,000 | 3,719 | 2,550 |
| 2002-02-07 | 489,000 | 506,000 | 488,000 | 502,000 | 2,465 | 2,510 |
| 2002-02-06 | 486,000 | 498,000 | 486,000 | 489,000 | 1,678 | 2,445 |
| 2002-02-05 | 489,000 | 502,000 | 484,000 | 484,000 | 1,925 | 2,420 |
| 2002-02-04 | 501,000 | 506,000 | 480,000 | 487,000 | 2,518 | 2,435 |
| 2002-02-01 | 508,000 | 510,000 | 499,000 | 505,000 | 2,253 | 2,525 |
| 2002-01-31 | 527,000 | 527,000 | 512,000 | 512,000 | 2,485 | 2,560 |
| 2002-01-30 | 518,000 | 533,000 | 517,000 | 524,000 | 2,962 | 2,620 |
| 2002-01-29 | 535,000 | 549,000 | 527,000 | 535,000 | 1,898 | 2,675 |
| 2002-01-28 | 525,000 | 553,000 | 525,000 | 545,000 | 3,775 | 2,725 |
| 2002-01-25 | 547,000 | 547,000 | 535,000 | 535,000 | 2,993 | 2,675 |
| 2002-01-24 | 523,000 | 550,000 | 523,000 | 542,000 | 2,217 | 2,710 |
| 2002-01-23 | 531,000 | 551,000 | 530,000 | 530,000 | 1,832 | 2,650 |
| 2002-01-22 | 554,000 | 563,000 | 538,000 | 541,000 | 3,214 | 2,705 |
| 2002-01-21 | 570,000 | 572,000 | 561,000 | 564,000 | 2,537 | 2,820 |
| 2002-01-18 | 556,000 | 570,000 | 555,000 | 570,000 | 2,870 | 2,850 |
| 2002-01-17 | 559,000 | 563,000 | 546,000 | 556,000 | 2,601 | 2,780 |
| 2002-01-16 | 542,000 | 556,000 | 542,000 | 549,000 | 2,951 | 2,745 |
| 2002-01-15 | 538,000 | 546,000 | 530,000 | 541,000 | 5,197 | 2,705 |
| 2002-01-11 | 506,000 | 530,000 | 505,000 | 522,000 | 3,932 | 2,610 |
| 2002-01-10 | 515,000 | 525,000 | 511,000 | 511,000 | 2,937 | 2,555 |
| 2002-01-09 | 539,000 | 545,000 | 521,000 | 525,000 | 3,410 | 2,625 |
| 2002-01-08 | 561,000 | 563,000 | 540,000 | 540,000 | 2,643 | 2,700 |
| 2002-01-07 | 570,000 | 575,000 | 558,000 | 574,000 | 2,004 | 2,870 |
| 2002-01-04 | 585,000 | 590,000 | 561,000 | 590,000 | 937 | 2,950 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株