9409 (株)テレビ朝日ホールディングス 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 | 148,000 | 151,000 | 148,000 | 150,000 | 416 | 1,500 |
| 2002-12-27 | 148,000 | 149,000 | 145,000 | 148,000 | 435 | 1,480 |
| 2002-12-26 | 144,000 | 148,000 | 144,000 | 146,000 | 244 | 1,460 |
| 2002-12-25 | 144,000 | 145,000 | 142,000 | 144,000 | 358 | 1,440 |
| 2002-12-24 | 140,000 | 146,000 | 139,000 | 144,000 | 736 | 1,440 |
| 2002-12-20 | 146,000 | 146,000 | 139,000 | 143,000 | 737 | 1,430 |
| 2002-12-19 | 139,000 | 145,000 | 138,000 | 145,000 | 1,069 | 1,450 |
| 2002-12-18 | 150,000 | 150,000 | 141,000 | 143,000 | 949 | 1,430 |
| 2002-12-17 | 149,000 | 152,000 | 148,000 | 152,000 | 593 | 1,520 |
| 2002-12-16 | 159,000 | 159,000 | 149,000 | 149,000 | 716 | 1,490 |
| 2002-12-13 | 153,000 | 157,000 | 149,000 | 150,000 | 2,911 | 1,500 |
| 2002-12-12 | 164,000 | 166,000 | 158,000 | 159,000 | 577 | 1,590 |
| 2002-12-11 | 166,000 | 168,000 | 164,000 | 165,000 | 605 | 1,650 |
| 2002-12-10 | 160,000 | 165,000 | 157,000 | 165,000 | 438 | 1,650 |
| 2002-12-09 | 167,000 | 167,000 | 161,000 | 163,000 | 463 | 1,630 |
| 2002-12-06 | 165,000 | 167,000 | 164,000 | 165,000 | 459 | 1,650 |
| 2002-12-05 | 168,000 | 169,000 | 165,000 | 167,000 | 356 | 1,670 |
| 2002-12-04 | 171,000 | 171,000 | 167,000 | 168,000 | 574 | 1,680 |
| 2002-12-03 | 175,000 | 175,000 | 171,000 | 172,000 | 318 | 1,720 |
| 2002-12-02 | 177,000 | 178,000 | 174,000 | 174,000 | 290 | 1,740 |
| 2002-11-29 | 179,000 | 185,000 | 177,000 | 180,000 | 381 | 1,800 |
| 2002-11-28 | 177,000 | 179,000 | 176,000 | 177,000 | 474 | 1,770 |
| 2002-11-27 | 176,000 | 178,000 | 174,000 | 176,000 | 439 | 1,760 |
| 2002-11-26 | 180,000 | 180,000 | 174,000 | 177,000 | 221 | 1,770 |
| 2002-11-25 | 179,000 | 185,000 | 178,000 | 179,000 | 741 | 1,790 |
| 2002-11-22 | 181,000 | 183,000 | 171,000 | 174,000 | 1,420 | 1,740 |
| 2002-11-21 | 177,000 | 178,000 | 172,000 | 178,000 | 273 | 1,780 |
| 2002-11-20 | 164,000 | 174,000 | 162,000 | 171,000 | 522 | 1,710 |
| 2002-11-19 | 176,000 | 177,000 | 168,000 | 168,000 | 353 | 1,680 |
| 2002-11-18 | 188,000 | 188,000 | 177,000 | 179,000 | 163 | 1,790 |
| 2002-11-15 | 183,000 | 187,000 | 183,000 | 187,000 | 298 | 1,870 |
| 2002-11-14 | 185,000 | 191,000 | 182,000 | 184,000 | 161 | 1,840 |
| 2002-11-13 | 190,000 | 191,000 | 188,000 | 188,000 | 107 | 1,880 |
| 2002-11-12 | 182,000 | 192,000 | 182,000 | 191,000 | 275 | 1,910 |
| 2002-11-11 | 192,000 | 194,000 | 187,000 | 187,000 | 199 | 1,870 |
| 2002-11-08 | 200,000 | 200,000 | 196,000 | 197,000 | 223 | 1,970 |
| 2002-11-07 | 199,000 | 201,000 | 198,000 | 200,000 | 233 | 2,000 |
| 2002-11-06 | 204,000 | 204,000 | 199,000 | 199,000 | 365 | 1,990 |
| 2002-11-05 | 201,000 | 203,000 | 196,000 | 203,000 | 303 | 2,030 |
| 2002-11-01 | 195,000 | 197,000 | 193,000 | 197,000 | 226 | 1,970 |
| 2002-10-31 | 197,000 | 197,000 | 194,000 | 194,000 | 112 | 1,940 |
| 2002-10-30 | 192,000 | 201,000 | 192,000 | 196,000 | 311 | 1,960 |
| 2002-10-29 | 197,000 | 199,000 | 194,000 | 195,000 | 212 | 1,950 |
| 2002-10-28 | 194,000 | 197,000 | 191,000 | 197,000 | 274 | 1,970 |
| 2002-10-25 | 195,000 | 199,000 | 193,000 | 199,000 | 337 | 1,990 |
| 2002-10-24 | 197,000 | 197,000 | 192,000 | 194,000 | 220 | 1,940 |
| 2002-10-23 | 197,000 | 197,000 | 194,000 | 196,000 | 522 | 1,960 |
| 2002-10-22 | 206,000 | 206,000 | 197,000 | 197,000 | 375 | 1,970 |
| 2002-10-21 | 203,000 | 205,000 | 200,000 | 205,000 | 526 | 2,050 |
| 2002-10-18 | 195,000 | 200,000 | 195,000 | 200,000 | 322 | 2,000 |
| 2002-10-17 | 194,000 | 198,000 | 193,000 | 195,000 | 371 | 1,950 |
| 2002-10-16 | 193,000 | 197,000 | 189,000 | 189,000 | 263 | 1,890 |
| 2002-10-15 | 190,000 | 195,000 | 187,000 | 195,000 | 271 | 1,950 |
| 2002-10-11 | 184,000 | 188,000 | 180,000 | 187,000 | 239 | 1,870 |
| 2002-10-10 | 180,000 | 182,000 | 178,000 | 181,000 | 207 | 1,810 |
| 2002-10-09 | 188,000 | 188,000 | 184,000 | 184,000 | 540 | 1,840 |
| 2002-10-08 | 190,000 | 190,000 | 186,000 | 188,000 | 383 | 1,880 |
| 2002-10-07 | 187,000 | 188,000 | 183,000 | 184,000 | 234 | 1,840 |
| 2002-10-04 | 187,000 | 190,000 | 187,000 | 190,000 | 480 | 1,900 |
| 2002-10-03 | 191,000 | 193,000 | 188,000 | 190,000 | 439 | 1,900 |
| 2002-10-02 | 191,000 | 193,000 | 188,000 | 188,000 | 133 | 1,880 |
| 2002-10-01 | 193,000 | 193,000 | 188,000 | 190,000 | 371 | 1,900 |
| 2002-09-30 | 198,000 | 200,000 | 195,000 | 196,000 | 125 | 1,960 |
| 2002-09-27 | 200,000 | 203,000 | 199,000 | 202,000 | 662 | 2,020 |
| 2002-09-26 | 192,000 | 199,000 | 192,000 | 198,000 | 375 | 1,980 |
| 2002-09-25 | 190,000 | 196,000 | 189,000 | 192,000 | 288 | 1,920 |
| 2002-09-24 | 199,000 | 199,000 | 193,000 | 199,000 | 564 | 1,990 |
| 2002-09-20 | 198,000 | 200,000 | 196,000 | 198,000 | 685 | 1,980 |
| 2002-09-19 | 197,000 | 200,000 | 194,000 | 197,000 | 600 | 1,970 |
| 2002-09-18 | 194,000 | 194,000 | 191,000 | 193,000 | 259 | 1,930 |
| 2002-09-17 | 191,000 | 198,000 | 191,000 | 197,000 | 573 | 1,970 |
| 2002-09-13 | 186,000 | 193,000 | 186,000 | 191,000 | 1,873 | 1,910 |
| 2002-09-12 | 196,000 | 198,000 | 191,000 | 195,000 | 364 | 1,950 |
| 2002-09-11 | 195,000 | 196,000 | 193,000 | 195,000 | 212 | 1,950 |
| 2002-09-10 | 193,000 | 199,000 | 192,000 | 193,000 | 402 | 1,930 |
| 2002-09-09 | 191,000 | 194,000 | 190,000 | 192,000 | 227 | 1,920 |
| 2002-09-06 | 190,000 | 192,000 | 188,000 | 190,000 | 227 | 1,900 |
| 2002-09-05 | 192,000 | 194,000 | 189,000 | 190,000 | 525 | 1,900 |
| 2002-09-04 | 191,000 | 191,000 | 187,000 | 189,000 | 621 | 1,890 |
| 2002-09-03 | 195,000 | 195,000 | 191,000 | 191,000 | 436 | 1,910 |
| 2002-09-02 | 199,000 | 200,000 | 195,000 | 195,000 | 458 | 1,950 |
| 2002-08-30 | 201,000 | 201,000 | 198,000 | 199,000 | 536 | 1,990 |
| 2002-08-29 | 205,000 | 205,000 | 200,000 | 200,000 | 321 | 2,000 |
| 2002-08-28 | 207,000 | 208,000 | 204,000 | 207,000 | 278 | 2,070 |
| 2002-08-27 | 207,000 | 211,000 | 206,000 | 208,000 | 389 | 2,080 |
| 2002-08-26 | 204,000 | 214,000 | 204,000 | 214,000 | 495 | 2,140 |
| 2002-08-23 | 206,000 | 206,000 | 204,000 | 205,000 | 445 | 2,050 |
| 2002-08-22 | 199,000 | 205,000 | 196,000 | 205,000 | 714 | 2,050 |
| 2002-08-21 | 200,000 | 201,000 | 198,000 | 199,000 | 413 | 1,990 |
| 2002-08-20 | 200,000 | 203,000 | 199,000 | 203,000 | 381 | 2,030 |
| 2002-08-19 | 207,000 | 207,000 | 200,000 | 200,000 | 398 | 2,000 |
| 2002-08-16 | 204,000 | 207,000 | 202,000 | 207,000 | 311 | 2,070 |
| 2002-08-15 | 205,000 | 205,000 | 202,000 | 205,000 | 170 | 2,050 |
| 2002-08-14 | 202,000 | 204,000 | 200,000 | 204,000 | 165 | 2,040 |
| 2002-08-13 | 198,000 | 203,000 | 198,000 | 200,000 | 254 | 2,000 |
| 2002-08-12 | 208,000 | 209,000 | 200,000 | 200,000 | 256 | 2,000 |
| 2002-08-09 | 204,000 | 208,000 | 202,000 | 208,000 | 468 | 2,080 |
| 2002-08-08 | 204,000 | 205,000 | 200,000 | 200,000 | 201 | 2,000 |
| 2002-08-07 | 198,000 | 203,000 | 198,000 | 200,000 | 294 | 2,000 |
| 2002-08-06 | 198,000 | 200,000 | 197,000 | 198,000 | 253 | 1,980 |
| 2002-08-05 | 200,000 | 202,000 | 198,000 | 198,000 | 154 | 1,980 |
| 2002-08-02 | 200,000 | 204,000 | 200,000 | 200,000 | 395 | 2,000 |
| 2002-08-01 | 203,000 | 203,000 | 200,000 | 200,000 | 284 | 2,000 |
| 2002-07-31 | 206,000 | 206,000 | 200,000 | 200,000 | 293 | 2,000 |
| 2002-07-30 | 207,000 | 207,000 | 203,000 | 204,000 | 508 | 2,040 |
| 2002-07-29 | 202,000 | 207,000 | 198,000 | 207,000 | 509 | 2,070 |
| 2002-07-26 | 205,000 | 206,000 | 199,000 | 199,000 | 682 | 1,990 |
| 2002-07-25 | 220,000 | 225,000 | 200,000 | 211,000 | 1,609 | 2,110 |
| 2002-07-24 | 207,000 | 236,000 | 201,000 | 236,000 | 1,170 | 2,360 |
| 2002-07-23 | 201,000 | 210,000 | 198,000 | 207,000 | 588 | 2,070 |
| 2002-07-22 | 198,000 | 204,000 | 198,000 | 203,000 | 540 | 2,030 |
| 2002-07-19 | 200,000 | 201,000 | 198,000 | 198,000 | 321 | 1,980 |
| 2002-07-18 | 201,000 | 203,000 | 200,000 | 200,000 | 340 | 2,000 |
| 2002-07-17 | 200,000 | 203,000 | 199,000 | 199,000 | 417 | 1,990 |
| 2002-07-16 | 203,000 | 204,000 | 200,000 | 200,000 | 644 | 2,000 |
| 2002-07-15 | 208,000 | 208,000 | 203,000 | 203,000 | 259 | 2,030 |
| 2002-07-12 | 209,000 | 213,000 | 206,000 | 206,000 | 263 | 2,060 |
| 2002-07-11 | 213,000 | 214,000 | 208,000 | 211,000 | 260 | 2,110 |
| 2002-07-10 | 217,000 | 220,000 | 216,000 | 216,000 | 144 | 2,160 |
| 2002-07-09 | 215,000 | 221,000 | 213,000 | 221,000 | 296 | 2,210 |
| 2002-07-08 | 221,000 | 222,000 | 217,000 | 217,000 | 308 | 2,170 |
| 2002-07-05 | 218,000 | 219,000 | 214,000 | 219,000 | 235 | 2,190 |
| 2002-07-04 | 219,000 | 220,000 | 216,000 | 218,000 | 168 | 2,180 |
| 2002-07-03 | 211,000 | 221,000 | 211,000 | 220,000 | 306 | 2,200 |
| 2002-07-02 | 219,000 | 219,000 | 211,000 | 217,000 | 167 | 2,170 |
| 2002-07-01 | 221,000 | 223,000 | 215,000 | 218,000 | 344 | 2,180 |
| 2002-06-28 | 212,000 | 216,000 | 209,000 | 213,000 | 536 | 2,130 |
| 2002-06-27 | 213,000 | 213,000 | 203,000 | 205,000 | 583 | 2,050 |
| 2002-06-26 | 202,000 | 204,000 | 200,000 | 201,000 | 604 | 2,010 |
| 2002-06-25 | 214,000 | 217,000 | 211,000 | 211,000 | 524 | 2,110 |
| 2002-06-24 | 200,000 | 212,000 | 199,000 | 212,000 | 398 | 2,120 |
| 2002-06-21 | 210,000 | 210,000 | 207,000 | 207,000 | 290 | 2,070 |
| 2002-06-20 | 210,000 | 214,000 | 207,000 | 214,000 | 403 | 2,140 |
| 2002-06-19 | 220,000 | 221,000 | 208,000 | 208,000 | 449 | 2,080 |
| 2002-06-18 | 230,000 | 230,000 | 219,000 | 220,000 | 712 | 2,200 |
| 2002-06-17 | 218,000 | 220,000 | 207,000 | 218,000 | 793 | 2,180 |
| 2002-06-14 | 235,000 | 235,000 | 222,000 | 225,000 | 2,208 | 2,250 |
| 2002-06-13 | 231,000 | 233,000 | 229,000 | 231,000 | 361 | 2,310 |
| 2002-06-12 | 230,000 | 234,000 | 228,000 | 233,000 | 353 | 2,330 |
| 2002-06-11 | 233,000 | 234,000 | 230,000 | 232,000 | 451 | 2,320 |
| 2002-06-10 | 241,000 | 242,000 | 230,000 | 231,000 | 806 | 2,310 |
| 2002-06-07 | 241,000 | 245,000 | 237,000 | 245,000 | 581 | 2,450 |
| 2002-06-06 | 250,000 | 250,000 | 242,000 | 242,000 | 665 | 2,420 |
| 2002-06-05 | 247,000 | 252,000 | 247,000 | 251,000 | 625 | 2,510 |
| 2002-06-04 | 248,000 | 252,000 | 246,000 | 251,000 | 369 | 2,510 |
| 2002-06-03 | 251,000 | 257,000 | 249,000 | 250,000 | 246 | 2,500 |
| 2002-05-31 | 248,000 | 256,000 | 245,000 | 255,000 | 1,150 | 2,550 |
| 2002-05-30 | 244,000 | 250,000 | 242,000 | 246,000 | 323 | 2,460 |
| 2002-05-29 | 245,000 | 249,000 | 244,000 | 245,000 | 408 | 2,450 |
| 2002-05-28 | 245,000 | 247,000 | 243,000 | 247,000 | 333 | 2,470 |
| 2002-05-27 | 247,000 | 251,000 | 242,000 | 243,000 | 710 | 2,430 |
| 2002-05-24 | 260,000 | 263,000 | 240,000 | 255,000 | 855 | 2,550 |
| 2002-05-23 | 259,000 | 266,000 | 256,000 | 257,000 | 590 | 2,570 |
| 2002-05-22 | 246,000 | 260,000 | 246,000 | 256,000 | 429 | 2,560 |
| 2002-05-21 | 250,000 | 255,000 | 246,000 | 250,000 | 503 | 2,500 |
| 2002-05-20 | 258,000 | 258,000 | 251,000 | 251,000 | 468 | 2,510 |
| 2002-05-17 | 248,000 | 254,000 | 247,000 | 254,000 | 462 | 2,540 |
| 2002-05-16 | 244,000 | 246,000 | 241,000 | 246,000 | 501 | 2,460 |
| 2002-05-15 | 245,000 | 250,000 | 241,000 | 241,000 | 336 | 2,410 |
| 2002-05-14 | 250,000 | 251,000 | 244,000 | 244,000 | 179 | 2,440 |
| 2002-05-13 | 246,000 | 249,000 | 245,000 | 247,000 | 226 | 2,470 |
| 2002-05-10 | 250,000 | 252,000 | 247,000 | 251,000 | 292 | 2,510 |
| 2002-05-09 | 254,000 | 255,000 | 250,000 | 251,000 | 169 | 2,510 |
| 2002-05-08 | 244,000 | 250,000 | 244,000 | 246,000 | 206 | 2,460 |
| 2002-05-07 | 247,000 | 249,000 | 244,000 | 244,000 | 250 | 2,440 |
| 2002-05-02 | 251,000 | 253,000 | 248,000 | 248,000 | 262 | 2,480 |
| 2002-05-01 | 247,000 | 256,000 | 246,000 | 248,000 | 327 | 2,480 |
| 2002-04-30 | 253,000 | 254,000 | 245,000 | 245,000 | 418 | 2,450 |
| 2002-04-26 | 262,000 | 262,000 | 252,000 | 255,000 | 421 | 2,550 |
| 2002-04-25 | 264,000 | 266,000 | 262,000 | 265,000 | 564 | 2,650 |
| 2002-04-24 | 265,000 | 265,000 | 261,000 | 261,000 | 310 | 2,610 |
| 2002-04-23 | 260,000 | 269,000 | 259,000 | 268,000 | 475 | 2,680 |
| 2002-04-22 | 258,000 | 266,000 | 258,000 | 265,000 | 403 | 2,650 |
| 2002-04-19 | 262,000 | 262,000 | 258,000 | 262,000 | 421 | 2,620 |
| 2002-04-18 | 254,000 | 262,000 | 254,000 | 260,000 | 416 | 2,600 |
| 2002-04-17 | 259,000 | 260,000 | 254,000 | 258,000 | 192 | 2,580 |
| 2002-04-16 | 254,000 | 259,000 | 248,000 | 259,000 | 203 | 2,590 |
| 2002-04-15 | 250,000 | 250,000 | 247,000 | 250,000 | 199 | 2,500 |
| 2002-04-12 | 252,000 | 260,000 | 246,000 | 255,000 | 309 | 2,550 |
| 2002-04-11 | 263,000 | 263,000 | 254,000 | 255,000 | 560 | 2,550 |
| 2002-04-10 | 254,000 | 259,000 | 251,000 | 259,000 | 385 | 2,590 |
| 2002-04-09 | 266,000 | 266,000 | 257,000 | 257,000 | 315 | 2,570 |
| 2002-04-08 | 265,000 | 267,000 | 256,000 | 262,000 | 217 | 2,620 |
| 2002-04-05 | 261,000 | 267,000 | 260,000 | 263,000 | 421 | 2,630 |
| 2002-04-04 | 254,000 | 261,000 | 254,000 | 260,000 | 295 | 2,600 |
| 2002-04-03 | 245,000 | 261,000 | 244,000 | 254,000 | 266 | 2,540 |
| 2002-04-02 | 250,000 | 250,000 | 245,000 | 247,000 | 241 | 2,470 |
| 2002-04-01 | 252,000 | 252,000 | 241,000 | 242,000 | 284 | 2,420 |
| 2002-03-29 | 260,000 | 260,000 | 251,000 | 251,000 | 369 | 2,510 |
| 2002-03-28 | 260,000 | 267,000 | 257,000 | 262,000 | 362 | 2,620 |
| 2002-03-27 | 255,000 | 270,000 | 251,000 | 270,000 | 434 | 2,700 |
| 2002-03-26 | 265,000 | 265,000 | 251,000 | 251,000 | 136 | 2,510 |
| 2002-03-25 | 267,000 | 267,000 | 253,000 | 262,000 | 509 | 2,620 |
| 2002-03-22 | 270,000 | 271,000 | 259,000 | 264,000 | 605 | 2,640 |
| 2002-03-20 | 279,000 | 279,000 | 269,000 | 270,000 | 445 | 2,700 |
| 2002-03-19 | 273,000 | 278,000 | 265,000 | 278,000 | 451 | 2,780 |
| 2002-03-18 | 280,000 | 280,000 | 269,000 | 269,000 | 290 | 2,690 |
| 2002-03-15 | 267,000 | 279,000 | 265,000 | 279,000 | 465 | 2,790 |
| 2002-03-14 | 265,000 | 273,000 | 261,000 | 271,000 | 696 | 2,710 |
| 2002-03-13 | 279,000 | 285,000 | 261,000 | 261,000 | 1,321 | 2,610 |
| 2002-03-12 | 282,000 | 285,000 | 278,000 | 283,000 | 1,064 | 2,830 |
| 2002-03-11 | 276,000 | 285,000 | 274,000 | 285,000 | 909 | 2,850 |
| 2002-03-08 | 266,000 | 278,000 | 261,000 | 278,000 | 2,249 | 2,780 |
| 2002-03-07 | 260,000 | 266,000 | 255,000 | 266,000 | 570 | 2,660 |
| 2002-03-06 | 251,000 | 259,000 | 250,000 | 259,000 | 483 | 2,590 |
| 2002-03-05 | 260,000 | 262,000 | 254,000 | 260,000 | 668 | 2,600 |
| 2002-03-04 | 250,000 | 262,000 | 249,000 | 261,000 | 858 | 2,610 |
| 2002-03-01 | 243,000 | 249,000 | 240,000 | 249,000 | 456 | 2,490 |
| 2002-02-28 | 244,000 | 247,000 | 238,000 | 246,000 | 666 | 2,460 |
| 2002-02-27 | 240,000 | 244,000 | 237,000 | 244,000 | 714 | 2,440 |
| 2002-02-26 | 233,000 | 236,000 | 232,000 | 236,000 | 362 | 2,360 |
| 2002-02-25 | 238,000 | 244,000 | 232,000 | 244,000 | 588 | 2,440 |
| 2002-02-22 | 230,000 | 234,000 | 220,000 | 230,000 | 476 | 2,300 |
| 2002-02-21 | 220,000 | 230,000 | 220,000 | 230,000 | 585 | 2,300 |
| 2002-02-20 | 220,000 | 225,000 | 219,000 | 223,000 | 530 | 2,230 |
| 2002-02-19 | 212,000 | 224,000 | 212,000 | 224,000 | 709 | 2,240 |
| 2002-02-18 | 209,000 | 217,000 | 209,000 | 216,000 | 184 | 2,160 |
| 2002-02-15 | 209,000 | 218,000 | 208,000 | 213,000 | 223 | 2,130 |
| 2002-02-14 | 211,000 | 222,000 | 205,000 | 205,000 | 500 | 2,050 |
| 2002-02-13 | 211,000 | 219,000 | 211,000 | 215,000 | 418 | 2,150 |
| 2002-02-12 | 209,000 | 215,000 | 204,000 | 215,000 | 387 | 2,150 |
| 2002-02-08 | 200,000 | 208,000 | 198,000 | 202,000 | 660 | 2,020 |
| 2002-02-07 | 194,000 | 202,000 | 191,000 | 202,000 | 222 | 2,020 |
| 2002-02-06 | 191,000 | 198,000 | 190,000 | 191,000 | 238 | 1,910 |
| 2002-02-05 | 202,000 | 203,000 | 189,000 | 195,000 | 319 | 1,950 |
| 2002-02-04 | 205,000 | 209,000 | 203,000 | 206,000 | 172 | 2,060 |
| 2002-02-01 | 209,000 | 211,000 | 205,000 | 209,000 | 253 | 2,090 |
| 2002-01-31 | 210,000 | 211,000 | 206,000 | 206,000 | 216 | 2,060 |
| 2002-01-30 | 211,000 | 211,000 | 206,000 | 210,000 | 208 | 2,100 |
| 2002-01-29 | 210,000 | 214,000 | 210,000 | 211,000 | 96 | 2,110 |
| 2002-01-28 | 207,000 | 218,000 | 207,000 | 218,000 | 319 | 2,180 |
| 2002-01-25 | 218,000 | 218,000 | 209,000 | 210,000 | 206 | 2,100 |
| 2002-01-24 | 207,000 | 212,000 | 205,000 | 212,000 | 494 | 2,120 |
| 2002-01-23 | 214,000 | 214,000 | 210,000 | 210,000 | 240 | 2,100 |
| 2002-01-22 | 224,000 | 226,000 | 210,000 | 218,000 | 574 | 2,180 |
| 2002-01-21 | 219,000 | 227,000 | 215,000 | 225,000 | 577 | 2,250 |
| 2002-01-18 | 208,000 | 220,000 | 208,000 | 220,000 | 338 | 2,200 |
| 2002-01-17 | 210,000 | 214,000 | 209,000 | 210,000 | 402 | 2,100 |
| 2002-01-16 | 209,000 | 214,000 | 207,000 | 214,000 | 236 | 2,140 |
| 2002-01-15 | 206,000 | 210,000 | 206,000 | 207,000 | 381 | 2,070 |
| 2002-01-11 | 224,000 | 224,000 | 213,000 | 217,000 | 844 | 2,170 |
| 2002-01-10 | 213,000 | 214,000 | 207,000 | 208,000 | 392 | 2,080 |
| 2002-01-09 | 212,000 | 215,000 | 211,000 | 215,000 | 283 | 2,150 |
| 2002-01-08 | 225,000 | 225,000 | 216,000 | 216,000 | 391 | 2,160 |
| 2002-01-07 | 229,000 | 229,000 | 216,000 | 226,000 | 235 | 2,260 |
| 2002-01-04 | 227,000 | 227,000 | 217,000 | 227,000 | 196 | 2,270 |
分割・併合履歴 ： [2012-09-26]1株→100株
