9022 東海旅客鉄道(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 | 734,000 | 745,000 | 731,000 | 739,000 | 521 | 1,478 |
| 2002-12-27 | 736,000 | 745,000 | 732,000 | 742,000 | 1,216 | 1,484 |
| 2002-12-26 | 719,000 | 735,000 | 717,000 | 732,000 | 1,035 | 1,464 |
| 2002-12-25 | 718,000 | 723,000 | 712,000 | 714,000 | 2,890 | 1,428 |
| 2002-12-24 | 725,000 | 728,000 | 717,000 | 725,000 | 2,744 | 1,450 |
| 2002-12-20 | 731,000 | 738,000 | 728,000 | 728,000 | 1,730 | 1,456 |
| 2002-12-19 | 723,000 | 734,000 | 720,000 | 731,000 | 1,804 | 1,462 |
| 2002-12-18 | 737,000 | 742,000 | 725,000 | 725,000 | 2,016 | 1,450 |
| 2002-12-17 | 747,000 | 747,000 | 734,000 | 741,000 | 1,749 | 1,482 |
| 2002-12-16 | 739,000 | 748,000 | 738,000 | 747,000 | 1,748 | 1,494 |
| 2002-12-13 | 753,000 | 753,000 | 734,000 | 739,000 | 4,782 | 1,478 |
| 2002-12-12 | 754,000 | 757,000 | 747,000 | 753,000 | 1,692 | 1,506 |
| 2002-12-11 | 762,000 | 765,000 | 747,000 | 751,000 | 3,709 | 1,502 |
| 2002-12-10 | 751,000 | 759,000 | 750,000 | 759,000 | 4,102 | 1,518 |
| 2002-12-09 | 752,000 | 752,000 | 745,000 | 748,000 | 2,148 | 1,496 |
| 2002-12-06 | 750,000 | 750,000 | 740,000 | 749,000 | 1,520 | 1,498 |
| 2002-12-05 | 757,000 | 760,000 | 745,000 | 747,000 | 1,492 | 1,494 |
| 2002-12-04 | 753,000 | 763,000 | 746,000 | 755,000 | 1,762 | 1,510 |
| 2002-12-03 | 749,000 | 758,000 | 745,000 | 755,000 | 1,724 | 1,510 |
| 2002-12-02 | 769,000 | 769,000 | 748,000 | 756,000 | 1,632 | 1,512 |
| 2002-11-29 | 762,000 | 779,000 | 762,000 | 766,000 | 2,545 | 1,532 |
| 2002-11-28 | 772,000 | 778,000 | 769,000 | 772,000 | 1,781 | 1,544 |
| 2002-11-27 | 765,000 | 775,000 | 764,000 | 768,000 | 2,498 | 1,536 |
| 2002-11-26 | 768,000 | 775,000 | 759,000 | 764,000 | 1,470 | 1,528 |
| 2002-11-25 | 768,000 | 771,000 | 762,000 | 765,000 | 1,961 | 1,530 |
| 2002-11-22 | 749,000 | 770,000 | 746,000 | 768,000 | 2,530 | 1,536 |
| 2002-11-21 | 748,000 | 750,000 | 744,000 | 747,000 | 938 | 1,494 |
| 2002-11-20 | 728,000 | 750,000 | 728,000 | 742,000 | 2,326 | 1,484 |
| 2002-11-19 | 730,000 | 737,000 | 726,000 | 734,000 | 2,516 | 1,468 |
| 2002-11-18 | 727,000 | 738,000 | 727,000 | 732,000 | 2,309 | 1,464 |
| 2002-11-15 | 731,000 | 735,000 | 727,000 | 730,000 | 2,393 | 1,460 |
| 2002-11-14 | 733,000 | 736,000 | 725,000 | 730,000 | 1,228 | 1,460 |
| 2002-11-13 | 743,000 | 743,000 | 735,000 | 735,000 | 1,151 | 1,470 |
| 2002-11-12 | 732,000 | 744,000 | 732,000 | 744,000 | 1,225 | 1,488 |
| 2002-11-11 | 736,000 | 740,000 | 731,000 | 731,000 | 1,188 | 1,462 |
| 2002-11-08 | 741,000 | 746,000 | 740,000 | 741,000 | 1,287 | 1,482 |
| 2002-11-07 | 740,000 | 754,000 | 740,000 | 748,000 | 2,124 | 1,496 |
| 2002-11-06 | 748,000 | 755,000 | 744,000 | 750,000 | 2,185 | 1,500 |
| 2002-11-05 | 750,000 | 752,000 | 735,000 | 738,000 | 2,110 | 1,476 |
| 2002-11-01 | 744,000 | 750,000 | 744,000 | 750,000 | 1,557 | 1,500 |
| 2002-10-31 | 755,000 | 755,000 | 740,000 | 741,000 | 2,387 | 1,482 |
| 2002-10-30 | 750,000 | 771,000 | 748,000 | 765,000 | 2,080 | 1,530 |
| 2002-10-29 | 747,000 | 754,000 | 746,000 | 746,000 | 1,284 | 1,492 |
| 2002-10-28 | 750,000 | 754,000 | 745,000 | 754,000 | 1,183 | 1,508 |
| 2002-10-25 | 764,000 | 768,000 | 751,000 | 759,000 | 3,317 | 1,518 |
| 2002-10-24 | 782,000 | 786,000 | 761,000 | 764,000 | 4,177 | 1,528 |
| 2002-10-23 | 776,000 | 793,000 | 773,000 | 786,000 | 2,600 | 1,572 |
| 2002-10-22 | 786,000 | 787,000 | 775,000 | 776,000 | 1,624 | 1,552 |
| 2002-10-21 | 786,000 | 790,000 | 786,000 | 789,000 | 1,561 | 1,578 |
| 2002-10-18 | 783,000 | 790,000 | 783,000 | 785,000 | 1,633 | 1,570 |
| 2002-10-17 | 788,000 | 794,000 | 785,000 | 788,000 | 2,036 | 1,576 |
| 2002-10-16 | 780,000 | 788,000 | 780,000 | 785,000 | 1,595 | 1,570 |
| 2002-10-15 | 779,000 | 785,000 | 778,000 | 785,000 | 1,951 | 1,570 |
| 2002-10-11 | 775,000 | 780,000 | 772,000 | 778,000 | 2,440 | 1,556 |
| 2002-10-10 | 779,000 | 781,000 | 773,000 | 775,000 | 1,622 | 1,550 |
| 2002-10-09 | 780,000 | 783,000 | 772,000 | 780,000 | 1,421 | 1,560 |
| 2002-10-08 | 787,000 | 797,000 | 783,000 | 783,000 | 3,267 | 1,566 |
| 2002-10-07 | 775,000 | 794,000 | 775,000 | 785,000 | 3,765 | 1,570 |
| 2002-10-04 | 760,000 | 783,000 | 760,000 | 783,000 | 2,310 | 1,566 |
| 2002-10-03 | 769,000 | 773,000 | 768,000 | 770,000 | 1,626 | 1,540 |
| 2002-10-02 | 762,000 | 767,000 | 760,000 | 760,000 | 1,035 | 1,520 |
| 2002-10-01 | 754,000 | 766,000 | 753,000 | 763,000 | 1,982 | 1,526 |
| 2002-09-30 | 776,000 | 779,000 | 768,000 | 773,000 | 1,919 | 1,546 |
| 2002-09-27 | 767,000 | 776,000 | 766,000 | 776,000 | 2,504 | 1,552 |
| 2002-09-26 | 762,000 | 767,000 | 761,000 | 766,000 | 2,665 | 1,532 |
| 2002-09-25 | 752,000 | 765,000 | 746,000 | 761,000 | 2,714 | 1,522 |
| 2002-09-24 | 741,000 | 754,000 | 736,000 | 753,000 | 4,399 | 1,506 |
| 2002-09-20 | 733,000 | 760,000 | 733,000 | 741,000 | 3,484 | 1,482 |
| 2002-09-19 | 730,000 | 745,000 | 722,000 | 723,000 | 3,862 | 1,446 |
| 2002-09-18 | 710,000 | 719,000 | 707,000 | 719,000 | 2,005 | 1,438 |
| 2002-09-17 | 716,000 | 724,000 | 710,000 | 713,000 | 2,674 | 1,426 |
| 2002-09-13 | 713,000 | 717,000 | 709,000 | 716,000 | 4,281 | 1,432 |
| 2002-09-12 | 727,000 | 728,000 | 723,000 | 727,000 | 1,371 | 1,454 |
| 2002-09-11 | 734,000 | 737,000 | 725,000 | 728,000 | 1,730 | 1,456 |
| 2002-09-10 | 734,000 | 740,000 | 731,000 | 737,000 | 2,189 | 1,474 |
| 2002-09-09 | 728,000 | 739,000 | 727,000 | 736,000 | 2,113 | 1,472 |
| 2002-09-06 | 726,000 | 740,000 | 721,000 | 734,000 | 4,281 | 1,468 |
| 2002-09-05 | 757,000 | 768,000 | 750,000 | 766,000 | 1,622 | 1,532 |
| 2002-09-04 | 754,000 | 759,000 | 750,000 | 758,000 | 2,467 | 1,516 |
| 2002-09-03 | 770,000 | 771,000 | 754,000 | 754,000 | 1,864 | 1,508 |
| 2002-09-02 | 767,000 | 777,000 | 763,000 | 771,000 | 1,651 | 1,542 |
| 2002-08-30 | 764,000 | 770,000 | 763,000 | 765,000 | 1,434 | 1,530 |
| 2002-08-29 | 766,000 | 776,000 | 763,000 | 764,000 | 1,996 | 1,528 |
| 2002-08-28 | 773,000 | 774,000 | 767,000 | 772,000 | 1,882 | 1,544 |
| 2002-08-27 | 779,000 | 779,000 | 772,000 | 773,000 | 1,697 | 1,546 |
| 2002-08-26 | 775,000 | 784,000 | 767,000 | 782,000 | 1,702 | 1,564 |
| 2002-08-23 | 782,000 | 783,000 | 765,000 | 765,000 | 2,305 | 1,530 |
| 2002-08-22 | 777,000 | 785,000 | 767,000 | 781,000 | 1,908 | 1,562 |
| 2002-08-21 | 782,000 | 785,000 | 777,000 | 777,000 | 1,789 | 1,554 |
| 2002-08-20 | 771,000 | 790,000 | 770,000 | 787,000 | 1,635 | 1,574 |
| 2002-08-19 | 780,000 | 784,000 | 775,000 | 778,000 | 1,461 | 1,556 |
| 2002-08-16 | 786,000 | 790,000 | 778,000 | 789,000 | 1,387 | 1,578 |
| 2002-08-15 | 775,000 | 786,000 | 775,000 | 777,000 | 2,362 | 1,554 |
| 2002-08-14 | 755,000 | 775,000 | 755,000 | 771,000 | 1,558 | 1,542 |
| 2002-08-13 | 749,000 | 770,000 | 749,000 | 765,000 | 881 | 1,530 |
| 2002-08-12 | 774,000 | 775,000 | 756,000 | 756,000 | 1,050 | 1,512 |
| 2002-08-09 | 781,000 | 782,000 | 773,000 | 774,000 | 1,863 | 1,548 |
| 2002-08-08 | 777,000 | 785,000 | 776,000 | 780,000 | 2,171 | 1,560 |
| 2002-08-07 | 766,000 | 777,000 | 763,000 | 773,000 | 2,344 | 1,546 |
| 2002-08-06 | 770,000 | 770,000 | 751,000 | 767,000 | 2,951 | 1,534 |
| 2002-08-05 | 753,000 | 769,000 | 753,000 | 764,000 | 2,440 | 1,528 |
| 2002-08-02 | 744,000 | 748,000 | 727,000 | 741,000 | 988 | 1,482 |
| 2002-08-01 | 730,000 | 738,000 | 725,000 | 734,000 | 680 | 1,468 |
| 2002-07-31 | 722,000 | 736,000 | 717,000 | 721,000 | 1,119 | 1,442 |
| 2002-07-30 | 748,000 | 748,000 | 727,000 | 737,000 | 1,977 | 1,474 |
| 2002-07-29 | 721,000 | 755,000 | 720,000 | 754,000 | 3,707 | 1,508 |
| 2002-07-26 | 716,000 | 730,000 | 708,000 | 720,000 | 2,474 | 1,440 |
| 2002-07-25 | 707,000 | 717,000 | 705,000 | 706,000 | 1,861 | 1,412 |
| 2002-07-24 | 717,000 | 718,000 | 700,000 | 700,000 | 2,422 | 1,400 |
| 2002-07-23 | 727,000 | 727,000 | 708,000 | 717,000 | 1,991 | 1,434 |
| 2002-07-22 | 710,000 | 733,000 | 710,000 | 727,000 | 1,433 | 1,454 |
| 2002-07-19 | 718,000 | 727,000 | 713,000 | 717,000 | 1,184 | 1,434 |
| 2002-07-18 | 740,000 | 740,000 | 721,000 | 722,000 | 1,639 | 1,444 |
| 2002-07-17 | 717,000 | 746,000 | 716,000 | 740,000 | 1,717 | 1,480 |
| 2002-07-16 | 713,000 | 727,000 | 713,000 | 716,000 | 1,641 | 1,432 |
| 2002-07-15 | 735,000 | 745,000 | 726,000 | 726,000 | 831 | 1,452 |
| 2002-07-12 | 754,000 | 760,000 | 743,000 | 743,000 | 758 | 1,486 |
| 2002-07-11 | 754,000 | 755,000 | 744,000 | 749,000 | 1,311 | 1,498 |
| 2002-07-10 | 763,000 | 767,000 | 753,000 | 753,000 | 948 | 1,506 |
| 2002-07-09 | 747,000 | 763,000 | 743,000 | 763,000 | 2,027 | 1,526 |
| 2002-07-08 | 761,000 | 765,000 | 747,000 | 751,000 | 947 | 1,502 |
| 2002-07-05 | 751,000 | 761,000 | 750,000 | 758,000 | 1,333 | 1,516 |
| 2002-07-04 | 766,000 | 772,000 | 756,000 | 761,000 | 754 | 1,522 |
| 2002-07-03 | 747,000 | 780,000 | 746,000 | 775,000 | 1,605 | 1,550 |
| 2002-07-02 | 730,000 | 748,000 | 730,000 | 748,000 | 799 | 1,496 |
| 2002-07-01 | 720,000 | 745,000 | 720,000 | 735,000 | 923 | 1,470 |
| 2002-06-28 | 730,000 | 743,000 | 728,000 | 730,000 | 3,194 | 1,460 |
| 2002-06-27 | 713,000 | 728,000 | 711,000 | 720,000 | 1,003 | 1,440 |
| 2002-06-26 | 729,000 | 730,000 | 705,000 | 706,000 | 1,746 | 1,412 |
| 2002-06-25 | 737,000 | 745,000 | 735,000 | 739,000 | 2,673 | 1,478 |
| 2002-06-24 | 705,000 | 735,000 | 704,000 | 735,000 | 1,277 | 1,470 |
| 2002-06-21 | 720,000 | 723,000 | 707,000 | 709,000 | 1,307 | 1,418 |
| 2002-06-20 | 709,000 | 734,000 | 709,000 | 730,000 | 1,226 | 1,460 |
| 2002-06-19 | 725,000 | 726,000 | 709,000 | 709,000 | 1,696 | 1,418 |
| 2002-06-18 | 715,000 | 724,000 | 700,000 | 720,000 | 2,631 | 1,440 |
| 2002-06-17 | 725,000 | 728,000 | 701,000 | 707,000 | 1,956 | 1,414 |
| 2002-06-14 | 740,000 | 745,000 | 722,000 | 725,000 | 5,817 | 1,450 |
| 2002-06-13 | 764,000 | 765,000 | 745,000 | 745,000 | 1,687 | 1,490 |
| 2002-06-12 | 750,000 | 756,000 | 737,000 | 754,000 | 1,286 | 1,508 |
| 2002-06-11 | 759,000 | 765,000 | 755,000 | 760,000 | 1,211 | 1,520 |
| 2002-06-10 | 760,000 | 770,000 | 752,000 | 769,000 | 1,200 | 1,538 |
| 2002-06-07 | 750,000 | 770,000 | 741,000 | 760,000 | 1,037 | 1,520 |
| 2002-06-06 | 774,000 | 776,000 | 752,000 | 752,000 | 1,697 | 1,504 |
| 2002-06-05 | 770,000 | 790,000 | 770,000 | 779,000 | 1,058 | 1,558 |
| 2002-06-04 | 780,000 | 780,000 | 767,000 | 778,000 | 1,046 | 1,556 |
| 2002-06-03 | 765,000 | 782,000 | 765,000 | 779,000 | 1,221 | 1,558 |
| 2002-05-31 | 755,000 | 777,000 | 752,000 | 763,000 | 4,565 | 1,526 |
| 2002-05-30 | 763,000 | 772,000 | 763,000 | 765,000 | 1,667 | 1,530 |
| 2002-05-29 | 785,000 | 787,000 | 776,000 | 778,000 | 1,583 | 1,556 |
| 2002-05-28 | 778,000 | 787,000 | 775,000 | 785,000 | 1,156 | 1,570 |
| 2002-05-27 | 796,000 | 802,000 | 775,000 | 778,000 | 1,680 | 1,556 |
| 2002-05-24 | 792,000 | 796,000 | 788,000 | 796,000 | 2,318 | 1,592 |
| 2002-05-23 | 785,000 | 793,000 | 782,000 | 792,000 | 1,945 | 1,584 |
| 2002-05-22 | 760,000 | 782,000 | 760,000 | 777,000 | 1,552 | 1,554 |
| 2002-05-21 | 771,000 | 772,000 | 760,000 | 770,000 | 1,393 | 1,540 |
| 2002-05-20 | 778,000 | 782,000 | 772,000 | 772,000 | 2,857 | 1,544 |
| 2002-05-17 | 757,000 | 770,000 | 753,000 | 764,000 | 2,311 | 1,528 |
| 2002-05-16 | 742,000 | 750,000 | 740,000 | 750,000 | 1,025 | 1,500 |
| 2002-05-15 | 747,000 | 753,000 | 739,000 | 739,000 | 2,213 | 1,478 |
| 2002-05-14 | 737,000 | 743,000 | 734,000 | 739,000 | 1,460 | 1,478 |
| 2002-05-13 | 730,000 | 733,000 | 724,000 | 731,000 | 1,268 | 1,462 |
| 2002-05-10 | 743,000 | 743,000 | 735,000 | 738,000 | 1,528 | 1,476 |
| 2002-05-09 | 750,000 | 755,000 | 742,000 | 743,000 | 1,661 | 1,486 |
| 2002-05-08 | 737,000 | 752,000 | 737,000 | 746,000 | 2,491 | 1,492 |
| 2002-05-07 | 727,000 | 741,000 | 726,000 | 737,000 | 1,685 | 1,474 |
| 2002-05-02 | 721,000 | 733,000 | 719,000 | 726,000 | 2,167 | 1,452 |
| 2002-05-01 | 735,000 | 739,000 | 722,000 | 730,000 | 1,949 | 1,460 |
| 2002-04-30 | 749,000 | 751,000 | 733,000 | 733,000 | 1,828 | 1,466 |
| 2002-04-26 | 751,000 | 751,000 | 732,000 | 739,000 | 1,692 | 1,478 |
| 2002-04-25 | 768,000 | 768,000 | 742,000 | 756,000 | 1,573 | 1,512 |
| 2002-04-24 | 774,000 | 775,000 | 762,000 | 766,000 | 1,081 | 1,532 |
| 2002-04-23 | 778,000 | 785,000 | 775,000 | 782,000 | 903 | 1,564 |
| 2002-04-22 | 781,000 | 787,000 | 776,000 | 786,000 | 676 | 1,572 |
| 2002-04-19 | 779,000 | 789,000 | 774,000 | 785,000 | 1,378 | 1,570 |
| 2002-04-18 | 767,000 | 787,000 | 766,000 | 781,000 | 1,450 | 1,562 |
| 2002-04-17 | 770,000 | 774,000 | 756,000 | 763,000 | 1,207 | 1,526 |
| 2002-04-16 | 765,000 | 778,000 | 761,000 | 770,000 | 1,614 | 1,540 |
| 2002-04-15 | 763,000 | 770,000 | 755,000 | 770,000 | 940 | 1,540 |
| 2002-04-12 | 755,000 | 774,000 | 755,000 | 773,000 | 1,453 | 1,546 |
| 2002-04-11 | 790,000 | 791,000 | 765,000 | 765,000 | 1,626 | 1,530 |
| 2002-04-10 | 780,000 | 798,000 | 780,000 | 793,000 | 2,144 | 1,586 |
| 2002-04-09 | 793,000 | 798,000 | 760,000 | 760,000 | 1,399 | 1,520 |
| 2002-04-08 | 796,000 | 799,000 | 786,000 | 790,000 | 950 | 1,580 |
| 2002-04-05 | 796,000 | 798,000 | 786,000 | 796,000 | 2,202 | 1,592 |
| 2002-04-04 | 767,000 | 795,000 | 767,000 | 791,000 | 1,606 | 1,582 |
| 2002-04-03 | 753,000 | 777,000 | 745,000 | 770,000 | 1,519 | 1,540 |
| 2002-04-02 | 750,000 | 759,000 | 748,000 | 759,000 | 1,108 | 1,518 |
| 2002-04-01 | 737,000 | 759,000 | 735,000 | 748,000 | 1,129 | 1,496 |
| 2002-03-29 | 761,000 | 768,000 | 740,000 | 740,000 | 956 | 1,480 |
| 2002-03-28 | 765,000 | 771,000 | 763,000 | 769,000 | 1,081 | 1,538 |
| 2002-03-27 | 770,000 | 773,000 | 756,000 | 766,000 | 1,363 | 1,532 |
| 2002-03-26 | 781,000 | 784,000 | 766,000 | 770,000 | 763 | 1,540 |
| 2002-03-25 | 770,000 | 790,000 | 770,000 | 780,000 | 1,560 | 1,560 |
| 2002-03-22 | 779,000 | 795,000 | 770,000 | 770,000 | 1,323 | 1,540 |
| 2002-03-20 | 786,000 | 799,000 | 783,000 | 799,000 | 1,458 | 1,598 |
| 2002-03-19 | 780,000 | 795,000 | 779,000 | 795,000 | 1,999 | 1,590 |
| 2002-03-18 | 757,000 | 770,000 | 757,000 | 759,000 | 1,388 | 1,518 |
| 2002-03-15 | 742,000 | 751,000 | 741,000 | 750,000 | 1,638 | 1,500 |
| 2002-03-14 | 748,000 | 751,000 | 730,000 | 741,000 | 1,547 | 1,482 |
| 2002-03-13 | 786,000 | 789,000 | 748,000 | 757,000 | 1,770 | 1,514 |
| 2002-03-12 | 785,000 | 798,000 | 785,000 | 786,000 | 2,398 | 1,572 |
| 2002-03-11 | 772,000 | 785,000 | 766,000 | 785,000 | 1,912 | 1,570 |
| 2002-03-08 | 745,000 | 781,000 | 745,000 | 770,000 | 6,116 | 1,540 |
| 2002-03-07 | 750,000 | 757,000 | 747,000 | 755,000 | 2,058 | 1,510 |
| 2002-03-06 | 741,000 | 753,000 | 741,000 | 744,000 | 2,297 | 1,488 |
| 2002-03-05 | 750,000 | 750,000 | 738,000 | 742,000 | 2,323 | 1,484 |
| 2002-03-04 | 735,000 | 745,000 | 734,000 | 738,000 | 3,114 | 1,476 |
| 2002-03-01 | 722,000 | 731,000 | 722,000 | 730,000 | 3,082 | 1,460 |
| 2002-02-28 | 735,000 | 742,000 | 725,000 | 727,000 | 3,186 | 1,454 |
| 2002-02-27 | 713,000 | 728,000 | 712,000 | 725,000 | 2,884 | 1,450 |
| 2002-02-26 | 725,000 | 731,000 | 699,000 | 712,000 | 2,225 | 1,424 |
| 2002-02-25 | 725,000 | 737,000 | 723,000 | 735,000 | 2,586 | 1,470 |
| 2002-02-22 | 720,000 | 720,000 | 712,000 | 720,000 | 1,411 | 1,440 |
| 2002-02-21 | 698,000 | 717,000 | 698,000 | 717,000 | 1,354 | 1,434 |
| 2002-02-20 | 700,000 | 704,000 | 698,000 | 698,000 | 3,109 | 1,396 |
| 2002-02-19 | 705,000 | 709,000 | 694,000 | 697,000 | 2,849 | 1,394 |
| 2002-02-18 | 719,000 | 720,000 | 706,000 | 714,000 | 2,147 | 1,428 |
| 2002-02-15 | 730,000 | 736,000 | 722,000 | 729,000 | 2,975 | 1,458 |
| 2002-02-14 | 730,000 | 759,000 | 728,000 | 737,000 | 1,273 | 1,474 |
| 2002-02-13 | 743,000 | 755,000 | 728,000 | 730,000 | 2,741 | 1,460 |
| 2002-02-12 | 730,000 | 738,000 | 725,000 | 730,000 | 2,672 | 1,460 |
| 2002-02-08 | 710,000 | 728,000 | 708,000 | 724,000 | 3,065 | 1,448 |
| 2002-02-07 | 709,000 | 722,000 | 699,000 | 700,000 | 2,697 | 1,400 |
| 2002-02-06 | 710,000 | 718,000 | 702,000 | 709,000 | 2,332 | 1,418 |
| 2002-02-05 | 724,000 | 725,000 | 699,000 | 710,000 | 2,593 | 1,420 |
| 2002-02-04 | 725,000 | 731,000 | 720,000 | 729,000 | 1,408 | 1,458 |
| 2002-02-01 | 740,000 | 750,000 | 710,000 | 725,000 | 1,905 | 1,450 |
| 2002-01-31 | 738,000 | 748,000 | 735,000 | 740,000 | 1,815 | 1,480 |
| 2002-01-30 | 744,000 | 748,000 | 733,000 | 748,000 | 1,790 | 1,496 |
| 2002-01-29 | 756,000 | 761,000 | 749,000 | 754,000 | 1,430 | 1,508 |
| 2002-01-28 | 742,000 | 764,000 | 742,000 | 764,000 | 1,692 | 1,528 |
| 2002-01-25 | 750,000 | 750,000 | 735,000 | 742,000 | 2,496 | 1,484 |
| 2002-01-24 | 751,000 | 760,000 | 740,000 | 755,000 | 2,211 | 1,510 |
| 2002-01-23 | 760,000 | 765,000 | 750,000 | 750,000 | 2,619 | 1,500 |
| 2002-01-22 | 791,000 | 795,000 | 766,000 | 766,000 | 2,511 | 1,532 |
| 2002-01-21 | 795,000 | 808,000 | 790,000 | 803,000 | 2,087 | 1,606 |
| 2002-01-18 | 800,000 | 800,000 | 785,000 | 799,000 | 2,834 | 1,598 |
| 2002-01-17 | 799,000 | 805,000 | 795,000 | 800,000 | 1,491 | 1,600 |
| 2002-01-16 | 782,000 | 795,000 | 780,000 | 795,000 | 1,586 | 1,590 |
| 2002-01-15 | 764,000 | 780,000 | 763,000 | 772,000 | 1,735 | 1,544 |
| 2002-01-11 | 767,000 | 783,000 | 760,000 | 764,000 | 2,828 | 1,528 |
| 2002-01-10 | 775,000 | 780,000 | 757,000 | 757,000 | 3,729 | 1,514 |
| 2002-01-09 | 798,000 | 798,000 | 779,000 | 785,000 | 1,614 | 1,570 |
| 2002-01-08 | 826,000 | 833,000 | 803,000 | 806,000 | 1,268 | 1,612 |
| 2002-01-07 | 850,000 | 850,000 | 826,000 | 833,000 | 1,094 | 1,666 |
| 2002-01-04 | 828,000 | 848,000 | 828,000 | 848,000 | 743 | 1,696 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
