9432 日本電信電話(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 | 430,000 | 432,000 | 428,000 | 431,000 | 8,651 | 43.10 |
| 2002-12-27 | 435,000 | 441,000 | 433,000 | 440,000 | 12,339 | 44 |
| 2002-12-26 | 435,000 | 438,000 | 434,000 | 434,000 | 8,162 | 43.40 |
| 2002-12-25 | 434,000 | 439,000 | 430,000 | 432,000 | 13,094 | 43.20 |
| 2002-12-24 | 436,000 | 440,000 | 431,000 | 432,000 | 22,628 | 43.20 |
| 2002-12-20 | 443,000 | 445,000 | 436,000 | 439,000 | 18,480 | 43.90 |
| 2002-12-19 | 441,000 | 447,000 | 436,000 | 447,000 | 13,812 | 44.70 |
| 2002-12-18 | 449,000 | 451,000 | 440,000 | 444,000 | 15,349 | 44.40 |
| 2002-12-17 | 450,000 | 457,000 | 449,000 | 452,000 | 17,907 | 45.20 |
| 2002-12-16 | 448,000 | 450,000 | 443,000 | 447,000 | 18,789 | 44.70 |
| 2002-12-13 | 448,000 | 450,000 | 442,000 | 446,000 | 27,546 | 44.60 |
| 2002-12-12 | 457,000 | 460,000 | 453,000 | 455,000 | 10,744 | 45.50 |
| 2002-12-11 | 466,000 | 466,000 | 454,000 | 462,000 | 14,088 | 46.20 |
| 2002-12-10 | 452,000 | 466,000 | 452,000 | 466,000 | 14,495 | 46.60 |
| 2002-12-09 | 461,000 | 462,000 | 455,000 | 457,000 | 9,350 | 45.70 |
| 2002-12-06 | 465,000 | 468,000 | 459,000 | 466,000 | 14,189 | 46.60 |
| 2002-12-05 | 475,000 | 477,000 | 462,000 | 470,000 | 17,205 | 47 |
| 2002-12-04 | 476,000 | 483,000 | 470,000 | 470,000 | 20,568 | 47 |
| 2002-12-03 | 480,000 | 495,000 | 478,000 | 490,000 | 19,753 | 49 |
| 2002-12-02 | 477,000 | 483,000 | 472,000 | 479,000 | 17,643 | 47.90 |
| 2002-11-29 | 480,000 | 491,000 | 478,000 | 482,000 | 22,815 | 48.20 |
| 2002-11-28 | 466,000 | 487,000 | 464,000 | 485,000 | 31,559 | 48.50 |
| 2002-11-27 | 454,000 | 459,000 | 452,000 | 456,000 | 16,434 | 45.60 |
| 2002-11-26 | 465,000 | 474,000 | 458,000 | 458,000 | 20,069 | 45.80 |
| 2002-11-25 | 452,000 | 464,000 | 447,000 | 464,000 | 23,194 | 46.40 |
| 2002-11-22 | 455,000 | 457,000 | 447,000 | 450,000 | 20,293 | 45 |
| 2002-11-21 | 452,000 | 457,000 | 450,000 | 450,000 | 18,176 | 45 |
| 2002-11-20 | 444,000 | 458,000 | 443,000 | 451,000 | 13,543 | 45.10 |
| 2002-11-19 | 459,000 | 461,000 | 440,000 | 449,000 | 15,932 | 44.90 |
| 2002-11-18 | 458,000 | 467,000 | 457,000 | 461,000 | 16,950 | 46.10 |
| 2002-11-15 | 464,000 | 469,000 | 455,000 | 466,000 | 17,993 | 46.60 |
| 2002-11-14 | 453,000 | 466,000 | 451,000 | 454,000 | 13,123 | 45.40 |
| 2002-11-13 | 451,000 | 463,000 | 449,000 | 458,000 | 20,464 | 45.80 |
| 2002-11-12 | 440,000 | 448,000 | 437,000 | 441,000 | 28,842 | 44.10 |
| 2002-11-11 | 457,000 | 464,000 | 453,000 | 454,000 | 19,204 | 45.40 |
| 2002-11-08 | 469,000 | 474,000 | 463,000 | 465,000 | 13,581 | 46.50 |
| 2002-11-07 | 479,000 | 481,000 | 472,000 | 479,000 | 13,671 | 47.90 |
| 2002-11-06 | 484,000 | 494,000 | 473,000 | 479,000 | 21,588 | 47.90 |
| 2002-11-05 | 470,000 | 485,000 | 468,000 | 483,000 | 21,722 | 48.30 |
| 2002-11-01 | 455,000 | 463,000 | 450,000 | 463,000 | 12,392 | 46.30 |
| 2002-10-31 | 465,000 | 468,000 | 449,000 | 449,000 | 13,532 | 44.90 |
| 2002-10-30 | 454,000 | 471,000 | 449,000 | 469,000 | 12,280 | 46.90 |
| 2002-10-29 | 463,000 | 470,000 | 458,000 | 459,000 | 10,142 | 45.90 |
| 2002-10-28 | 460,000 | 472,000 | 457,000 | 472,000 | 10,078 | 47.20 |
| 2002-10-25 | 469,000 | 474,000 | 466,000 | 471,000 | 12,956 | 47.10 |
| 2002-10-24 | 464,000 | 479,000 | 459,000 | 479,000 | 16,097 | 47.90 |
| 2002-10-23 | 451,000 | 468,000 | 448,000 | 467,000 | 14,760 | 46.70 |
| 2002-10-22 | 468,000 | 468,000 | 454,000 | 455,000 | 14,790 | 45.50 |
| 2002-10-21 | 471,000 | 473,000 | 465,000 | 467,000 | 13,745 | 46.70 |
| 2002-10-18 | 469,000 | 473,000 | 464,000 | 465,000 | 17,046 | 46.50 |
| 2002-10-17 | 460,000 | 468,000 | 456,000 | 462,000 | 13,317 | 46.20 |
| 2002-10-16 | 462,000 | 468,000 | 451,000 | 457,000 | 22,911 | 45.70 |
| 2002-10-15 | 435,000 | 457,000 | 434,000 | 457,000 | 21,695 | 45.70 |
| 2002-10-11 | 430,000 | 435,000 | 426,000 | 430,000 | 12,703 | 43 |
| 2002-10-10 | 420,000 | 426,000 | 417,000 | 425,000 | 17,594 | 42.50 |
| 2002-10-09 | 427,000 | 430,000 | 425,000 | 425,000 | 23,971 | 42.50 |
| 2002-10-08 | 427,000 | 435,000 | 427,000 | 429,000 | 29,655 | 42.90 |
| 2002-10-07 | 423,000 | 434,000 | 412,000 | 431,000 | 35,006 | 43.10 |
| 2002-10-04 | 406,000 | 432,000 | 405,000 | 425,000 | 48,055 | 42.50 |
| 2002-10-03 | 403,000 | 405,000 | 397,000 | 398,000 | 24,732 | 39.80 |
| 2002-10-02 | 412,000 | 413,000 | 404,000 | 408,000 | 13,319 | 40.80 |
| 2002-10-01 | 405,000 | 409,000 | 400,000 | 407,000 | 21,851 | 40.70 |
| 2002-09-30 | 409,000 | 413,000 | 403,000 | 405,000 | 15,821 | 40.50 |
| 2002-09-27 | 430,000 | 434,000 | 419,000 | 424,000 | 26,580 | 42.40 |
| 2002-09-26 | 420,000 | 426,000 | 416,000 | 425,000 | 19,197 | 42.50 |
| 2002-09-25 | 406,000 | 416,000 | 393,000 | 416,000 | 33,202 | 41.60 |
| 2002-09-24 | 418,000 | 420,000 | 406,000 | 413,000 | 22,859 | 41.30 |
| 2002-09-20 | 441,000 | 450,000 | 435,000 | 437,000 | 15,693 | 43.70 |
| 2002-09-19 | 448,000 | 470,000 | 448,000 | 451,000 | 30,477 | 45.10 |
| 2002-09-18 | 438,000 | 444,000 | 431,000 | 444,000 | 16,341 | 44.40 |
| 2002-09-17 | 443,000 | 453,000 | 437,000 | 450,000 | 15,767 | 45 |
| 2002-09-13 | 444,000 | 446,000 | 436,000 | 439,000 | 24,094 | 43.90 |
| 2002-09-12 | 440,000 | 453,000 | 437,000 | 452,000 | 12,510 | 45.20 |
| 2002-09-11 | 452,000 | 453,000 | 443,000 | 449,000 | 10,279 | 44.90 |
| 2002-09-10 | 445,000 | 462,000 | 445,000 | 452,000 | 19,123 | 45.20 |
| 2002-09-09 | 440,000 | 447,000 | 440,000 | 441,000 | 13,131 | 44.10 |
| 2002-09-06 | 440,000 | 441,000 | 431,000 | 435,000 | 13,972 | 43.50 |
| 2002-09-05 | 440,000 | 451,000 | 436,000 | 446,000 | 15,885 | 44.60 |
| 2002-09-04 | 442,000 | 444,000 | 425,000 | 433,000 | 18,668 | 43.30 |
| 2002-09-03 | 460,000 | 462,000 | 447,000 | 450,000 | 14,862 | 45 |
| 2002-09-02 | 466,000 | 469,000 | 458,000 | 464,000 | 11,580 | 46.40 |
| 2002-08-30 | 470,000 | 472,000 | 461,000 | 466,000 | 20,430 | 46.60 |
| 2002-08-29 | 478,000 | 481,000 | 471,000 | 473,000 | 11,401 | 47.30 |
| 2002-08-28 | 486,000 | 489,000 | 478,000 | 483,000 | 9,823 | 48.30 |
| 2002-08-27 | 495,000 | 498,000 | 483,000 | 486,000 | 14,471 | 48.60 |
| 2002-08-26 | 491,000 | 507,000 | 490,000 | 505,000 | 17,635 | 50.50 |
| 2002-08-23 | 501,000 | 508,000 | 497,000 | 501,000 | 20,810 | 50.10 |
| 2002-08-22 | 485,000 | 495,000 | 477,000 | 491,000 | 12,091 | 49.10 |
| 2002-08-21 | 475,000 | 481,000 | 470,000 | 480,000 | 14,053 | 48 |
| 2002-08-20 | 490,000 | 490,000 | 479,000 | 480,000 | 10,297 | 48 |
| 2002-08-19 | 489,000 | 489,000 | 478,000 | 487,000 | 11,378 | 48.70 |
| 2002-08-16 | 494,000 | 497,000 | 483,000 | 485,000 | 6,435 | 48.50 |
| 2002-08-15 | 496,000 | 499,000 | 492,000 | 495,000 | 8,917 | 49.50 |
| 2002-08-14 | 484,000 | 490,000 | 483,000 | 489,000 | 6,206 | 48.90 |
| 2002-08-13 | 493,000 | 494,000 | 482,000 | 489,000 | 10,555 | 48.90 |
| 2002-08-12 | 505,000 | 507,000 | 496,000 | 498,000 | 11,589 | 49.80 |
| 2002-08-09 | 508,000 | 509,000 | 502,000 | 508,000 | 12,836 | 50.80 |
| 2002-08-08 | 490,000 | 501,000 | 490,000 | 498,000 | 15,780 | 49.80 |
| 2002-08-07 | 485,000 | 499,000 | 482,000 | 494,000 | 10,951 | 49.40 |
| 2002-08-06 | 485,000 | 486,000 | 472,000 | 474,000 | 12,937 | 47.40 |
| 2002-08-05 | 476,000 | 494,000 | 476,000 | 490,000 | 13,594 | 49 |
| 2002-08-02 | 476,000 | 493,000 | 475,000 | 484,000 | 13,246 | 48.40 |
| 2002-08-01 | 485,000 | 489,000 | 482,000 | 483,000 | 12,930 | 48.30 |
| 2002-07-31 | 489,000 | 490,000 | 479,000 | 490,000 | 13,702 | 49 |
| 2002-07-30 | 494,000 | 497,000 | 484,000 | 494,000 | 17,653 | 49.40 |
| 2002-07-29 | 461,000 | 489,000 | 460,000 | 489,000 | 17,552 | 48.90 |
| 2002-07-26 | 464,000 | 466,000 | 456,000 | 458,000 | 21,504 | 45.80 |
| 2002-07-25 | 477,000 | 479,000 | 469,000 | 474,000 | 25,613 | 47.40 |
| 2002-07-24 | 483,000 | 483,000 | 472,000 | 474,000 | 18,270 | 47.40 |
| 2002-07-23 | 487,000 | 491,000 | 483,000 | 488,000 | 24,542 | 48.80 |
| 2002-07-22 | 481,000 | 497,000 | 479,000 | 497,000 | 17,793 | 49.70 |
| 2002-07-19 | 490,000 | 495,000 | 487,000 | 490,000 | 20,508 | 49 |
| 2002-07-18 | 494,000 | 500,000 | 488,000 | 493,000 | 21,809 | 49.30 |
| 2002-07-17 | 466,000 | 485,000 | 465,000 | 484,000 | 20,998 | 48.40 |
| 2002-07-16 | 472,000 | 478,000 | 464,000 | 465,000 | 26,535 | 46.50 |
| 2002-07-15 | 485,000 | 488,000 | 482,000 | 482,000 | 11,706 | 48.20 |
| 2002-07-12 | 496,000 | 497,000 | 487,000 | 489,000 | 19,890 | 48.90 |
| 2002-07-11 | 499,000 | 500,000 | 490,000 | 492,000 | 18,341 | 49.20 |
| 2002-07-10 | 497,000 | 510,000 | 497,000 | 506,000 | 20,140 | 50.60 |
| 2002-07-09 | 510,000 | 510,000 | 493,000 | 507,000 | 28,129 | 50.70 |
| 2002-07-08 | 522,000 | 523,000 | 496,000 | 510,000 | 18,985 | 51 |
| 2002-07-05 | 500,000 | 510,000 | 499,000 | 510,000 | 12,705 | 51 |
| 2002-07-04 | 502,000 | 505,000 | 494,000 | 499,000 | 19,917 | 49.90 |
| 2002-07-03 | 501,000 | 513,000 | 501,000 | 508,000 | 26,861 | 50.80 |
| 2002-07-02 | 499,000 | 514,000 | 493,000 | 514,000 | 39,030 | 51.40 |
| 2002-07-01 | 506,000 | 507,000 | 499,000 | 502,000 | 28,937 | 50.20 |
| 2002-06-28 | 492,000 | 499,000 | 488,000 | 493,000 | 24,721 | 49.30 |
| 2002-06-27 | 482,000 | 490,000 | 480,000 | 482,000 | 14,813 | 48.20 |
| 2002-06-26 | 481,000 | 485,000 | 471,000 | 477,000 | 29,530 | 47.70 |
| 2002-06-25 | 496,000 | 507,000 | 489,000 | 496,000 | 26,597 | 49.60 |
| 2002-06-24 | 478,000 | 500,000 | 472,000 | 499,000 | 21,714 | 49.90 |
| 2002-06-21 | 486,000 | 494,000 | 479,000 | 485,000 | 20,525 | 48.50 |
| 2002-06-20 | 494,000 | 507,000 | 481,000 | 506,000 | 24,311 | 50.60 |
| 2002-06-19 | 520,000 | 523,000 | 489,000 | 499,000 | 33,505 | 49.90 |
| 2002-06-18 | 538,000 | 540,000 | 520,000 | 528,000 | 17,217 | 52.80 |
| 2002-06-17 | 531,000 | 533,000 | 512,000 | 518,000 | 21,868 | 51.80 |
| 2002-06-14 | 555,000 | 558,000 | 541,000 | 541,000 | 40,712 | 54.10 |
| 2002-06-13 | 564,000 | 570,000 | 556,000 | 560,000 | 13,560 | 56 |
| 2002-06-12 | 570,000 | 571,000 | 563,000 | 564,000 | 19,537 | 56.40 |
| 2002-06-11 | 572,000 | 582,000 | 572,000 | 573,000 | 25,693 | 57.30 |
| 2002-06-10 | 574,000 | 575,000 | 568,000 | 572,000 | 21,900 | 57.20 |
| 2002-06-07 | 580,000 | 583,000 | 574,000 | 575,000 | 29,878 | 57.50 |
| 2002-06-06 | 588,000 | 596,000 | 582,000 | 584,000 | 49,990 | 58.40 |
| 2002-06-05 | 583,000 | 588,000 | 575,000 | 577,000 | 35,426 | 57.70 |
| 2002-06-04 | 580,000 | 583,000 | 572,000 | 573,000 | 27,025 | 57.30 |
| 2002-06-03 | 560,000 | 575,000 | 557,000 | 573,000 | 25,525 | 57.30 |
| 2002-05-31 | 550,000 | 567,000 | 549,000 | 567,000 | 34,347 | 56.70 |
| 2002-05-30 | 545,000 | 549,000 | 537,000 | 549,000 | 24,841 | 54.90 |
| 2002-05-29 | 546,000 | 552,000 | 545,000 | 549,000 | 21,755 | 54.90 |
| 2002-05-28 | 558,000 | 560,000 | 550,000 | 556,000 | 25,677 | 55.60 |
| 2002-05-27 | 574,000 | 578,000 | 561,000 | 563,000 | 23,672 | 56.30 |
| 2002-05-24 | 578,000 | 581,000 | 561,000 | 576,000 | 52,419 | 57.60 |
| 2002-05-23 | 579,000 | 583,000 | 572,000 | 580,000 | 48,164 | 58 |
| 2002-05-22 | 568,000 | 580,000 | 565,000 | 578,000 | 49,115 | 57.80 |
| 2002-05-21 | 556,000 | 570,000 | 553,000 | 563,000 | 57,558 | 56.30 |
| 2002-05-20 | 545,000 | 554,000 | 543,000 | 552,000 | 55,707 | 55.20 |
| 2002-05-17 | 524,000 | 538,000 | 522,000 | 530,000 | 74,222 | 53 |
| 2002-05-16 | 500,000 | 514,000 | 499,000 | 514,000 | 25,847 | 51.40 |
| 2002-05-15 | 492,000 | 499,000 | 488,000 | 498,000 | 18,166 | 49.80 |
| 2002-05-14 | 489,000 | 490,000 | 473,000 | 477,000 | 19,051 | 47.70 |
| 2002-05-13 | 485,000 | 488,000 | 482,000 | 484,000 | 13,201 | 48.40 |
| 2002-05-10 | 500,000 | 501,000 | 493,000 | 495,000 | 17,822 | 49.50 |
| 2002-05-09 | 502,000 | 507,000 | 498,000 | 503,000 | 24,017 | 50.30 |
| 2002-05-08 | 497,000 | 501,000 | 486,000 | 492,000 | 15,922 | 49.20 |
| 2002-05-07 | 499,000 | 500,000 | 487,000 | 497,000 | 26,490 | 49.70 |
| 2002-05-02 | 505,000 | 509,000 | 502,000 | 505,000 | 15,430 | 50.50 |
| 2002-05-01 | 503,000 | 505,000 | 500,000 | 502,000 | 11,271 | 50.20 |
| 2002-04-30 | 504,000 | 505,000 | 498,000 | 505,000 | 11,548 | 50.50 |
| 2002-04-26 | 504,000 | 506,000 | 496,000 | 500,000 | 23,605 | 50 |
| 2002-04-25 | 503,000 | 510,000 | 499,000 | 504,000 | 17,337 | 50.40 |
| 2002-04-24 | 497,000 | 502,000 | 496,000 | 499,000 | 20,771 | 49.90 |
| 2002-04-23 | 500,000 | 506,000 | 489,000 | 499,000 | 28,981 | 49.90 |
| 2002-04-22 | 503,000 | 510,000 | 502,000 | 510,000 | 24,912 | 51 |
| 2002-04-19 | 492,000 | 498,000 | 483,000 | 498,000 | 17,377 | 49.80 |
| 2002-04-18 | 490,000 | 502,000 | 489,000 | 497,000 | 21,222 | 49.70 |
| 2002-04-17 | 492,000 | 495,000 | 488,000 | 491,000 | 19,213 | 49.10 |
| 2002-04-16 | 471,000 | 482,000 | 467,000 | 482,000 | 20,746 | 48.20 |
| 2002-04-15 | 462,000 | 468,000 | 454,000 | 466,000 | 25,726 | 46.60 |
| 2002-04-12 | 467,000 | 469,000 | 453,000 | 459,000 | 41,714 | 45.90 |
| 2002-04-11 | 489,000 | 490,000 | 476,000 | 482,000 | 21,425 | 48.20 |
| 2002-04-10 | 487,000 | 489,000 | 477,000 | 482,000 | 40,818 | 48.20 |
| 2002-04-09 | 512,000 | 520,000 | 502,000 | 505,000 | 19,438 | 50.50 |
| 2002-04-08 | 502,000 | 531,000 | 498,000 | 527,000 | 41,825 | 52.70 |
| 2002-04-05 | 502,000 | 508,000 | 496,000 | 498,000 | 19,806 | 49.80 |
| 2002-04-04 | 515,000 | 520,000 | 511,000 | 518,000 | 29,150 | 51.80 |
| 2002-04-03 | 488,000 | 514,000 | 485,000 | 514,000 | 30,973 | 51.40 |
| 2002-04-02 | 491,000 | 495,000 | 485,000 | 495,000 | 16,080 | 49.50 |
| 2002-04-01 | 494,000 | 500,000 | 483,000 | 483,000 | 15,997 | 48.30 |
| 2002-03-29 | 509,000 | 516,000 | 497,000 | 504,000 | 25,344 | 50.40 |
| 2002-03-28 | 495,000 | 511,000 | 492,000 | 509,000 | 33,901 | 50.90 |
| 2002-03-27 | 484,000 | 500,000 | 484,000 | 492,000 | 25,069 | 49.20 |
| 2002-03-26 | 488,000 | 497,000 | 475,000 | 483,000 | 37,567 | 48.30 |
| 2002-03-25 | 499,000 | 501,000 | 474,000 | 487,000 | 32,692 | 48.70 |
| 2002-03-22 | 498,000 | 504,000 | 494,000 | 494,000 | 25,341 | 49.40 |
| 2002-03-20 | 514,000 | 529,000 | 513,000 | 518,000 | 18,332 | 51.80 |
| 2002-03-19 | 519,000 | 519,000 | 509,000 | 513,000 | 31,114 | 51.30 |
| 2002-03-18 | 527,000 | 529,000 | 507,000 | 509,000 | 20,921 | 50.90 |
| 2002-03-15 | 523,000 | 534,000 | 520,000 | 530,000 | 25,395 | 53 |
| 2002-03-14 | 497,000 | 520,000 | 495,000 | 520,000 | 24,338 | 52 |
| 2002-03-13 | 503,000 | 513,000 | 498,000 | 500,000 | 29,198 | 50 |
| 2002-03-12 | 519,000 | 528,000 | 511,000 | 512,000 | 42,500 | 51.20 |
| 2002-03-11 | 542,000 | 542,000 | 527,000 | 539,000 | 42,683 | 53.90 |
| 2002-03-08 | 528,000 | 536,000 | 516,000 | 516,000 | 71,414 | 51.60 |
| 2002-03-07 | 494,000 | 510,000 | 491,000 | 508,000 | 45,776 | 50.80 |
| 2002-03-06 | 474,000 | 487,000 | 473,000 | 479,000 | 46,616 | 47.90 |
| 2002-03-05 | 487,000 | 488,000 | 470,000 | 473,000 | 43,664 | 47.30 |
| 2002-03-04 | 451,000 | 467,000 | 445,000 | 467,000 | 44,793 | 46.70 |
| 2002-03-01 | 432,000 | 433,000 | 418,000 | 431,000 | 27,819 | 43.10 |
| 2002-02-28 | 419,000 | 427,000 | 416,000 | 427,000 | 26,181 | 42.70 |
| 2002-02-27 | 410,000 | 417,000 | 407,000 | 412,000 | 28,104 | 41.20 |
| 2002-02-26 | 415,000 | 416,000 | 405,000 | 409,000 | 20,557 | 40.90 |
| 2002-02-25 | 409,000 | 415,000 | 406,000 | 411,000 | 19,534 | 41.10 |
| 2002-02-22 | 400,000 | 411,000 | 400,000 | 409,000 | 22,492 | 40.90 |
| 2002-02-21 | 403,000 | 405,000 | 398,000 | 403,000 | 22,061 | 40.30 |
| 2002-02-20 | 391,000 | 401,000 | 391,000 | 398,000 | 12,220 | 39.80 |
| 2002-02-19 | 399,000 | 403,000 | 394,000 | 401,000 | 23,720 | 40.10 |
| 2002-02-18 | 394,000 | 394,000 | 388,000 | 394,000 | 10,145 | 39.40 |
| 2002-02-15 | 401,000 | 404,000 | 395,000 | 399,000 | 18,386 | 39.90 |
| 2002-02-14 | 401,000 | 417,000 | 401,000 | 406,000 | 35,627 | 40.60 |
| 2002-02-13 | 401,000 | 406,000 | 399,000 | 404,000 | 19,761 | 40.40 |
| 2002-02-12 | 402,000 | 406,000 | 396,000 | 400,000 | 23,884 | 40 |
| 2002-02-08 | 382,000 | 394,000 | 381,000 | 390,000 | 17,260 | 39 |
| 2002-02-07 | 379,000 | 387,000 | 375,000 | 382,000 | 20,696 | 38.20 |
| 2002-02-06 | 385,000 | 389,000 | 376,000 | 378,000 | 18,713 | 37.80 |
| 2002-02-05 | 389,000 | 392,000 | 385,000 | 390,000 | 14,652 | 39 |
| 2002-02-04 | 393,000 | 395,000 | 389,000 | 394,000 | 11,051 | 39.40 |
| 2002-02-01 | 395,000 | 396,000 | 383,000 | 383,000 | 14,444 | 38.30 |
| 2002-01-31 | 389,000 | 404,000 | 385,000 | 404,000 | 21,369 | 40.40 |
| 2002-01-30 | 386,000 | 389,000 | 382,000 | 387,000 | 16,082 | 38.70 |
| 2002-01-29 | 400,000 | 402,000 | 392,000 | 393,000 | 17,611 | 39.30 |
| 2002-01-28 | 405,000 | 412,000 | 402,000 | 405,000 | 30,228 | 40.50 |
| 2002-01-25 | 395,000 | 396,000 | 387,000 | 395,000 | 21,871 | 39.50 |
| 2002-01-24 | 393,000 | 395,000 | 384,000 | 390,000 | 18,040 | 39 |
| 2002-01-23 | 392,000 | 393,000 | 377,000 | 383,000 | 43,032 | 38.30 |
| 2002-01-22 | 405,000 | 406,000 | 395,000 | 395,000 | 22,103 | 39.50 |
| 2002-01-21 | 407,000 | 410,000 | 402,000 | 407,000 | 22,346 | 40.70 |
| 2002-01-18 | 404,000 | 411,000 | 403,000 | 410,000 | 28,010 | 41 |
| 2002-01-17 | 402,000 | 406,000 | 397,000 | 403,000 | 31,135 | 40.30 |
| 2002-01-16 | 401,000 | 407,000 | 400,000 | 404,000 | 21,317 | 40.40 |
| 2002-01-15 | 400,000 | 405,000 | 398,000 | 405,000 | 21,393 | 40.50 |
| 2002-01-11 | 414,000 | 414,000 | 404,000 | 408,000 | 26,053 | 40.80 |
| 2002-01-10 | 431,000 | 431,000 | 413,000 | 424,000 | 14,342 | 42.40 |
| 2002-01-09 | 430,000 | 431,000 | 419,000 | 426,000 | 25,124 | 42.60 |
| 2002-01-08 | 446,000 | 450,000 | 433,000 | 435,000 | 17,596 | 43.50 |
| 2002-01-07 | 451,000 | 467,000 | 448,000 | 461,000 | 34,324 | 46.10 |
| 2002-01-04 | 437,000 | 449,000 | 430,000 | 448,000 | 20,013 | 44.80 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株