9433 KDDI(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 | 382,002 | 387,000 | 382,002 | 385,002 | 2,611 | 641.67 |
| 2002-12-27 | 388,998 | 391,998 | 384,000 | 391,998 | 5,507 | 653.33 |
| 2002-12-26 | 388,002 | 393,000 | 385,998 | 388,998 | 4,062 | 648.33 |
| 2002-12-25 | 394,998 | 396,000 | 382,998 | 384,000 | 7,762 | 640 |
| 2002-12-24 | 382,998 | 397,002 | 379,002 | 397,002 | 10,499 | 661.67 |
| 2002-12-20 | 376,998 | 384,000 | 375,000 | 382,998 | 12,122 | 638.33 |
| 2002-12-19 | 375,000 | 379,002 | 372,000 | 376,002 | 10,358 | 626.67 |
| 2002-12-18 | 385,002 | 388,002 | 378,000 | 379,998 | 8,440 | 633.33 |
| 2002-12-17 | 385,998 | 391,998 | 384,000 | 388,998 | 11,486 | 648.33 |
| 2002-12-16 | 387,000 | 391,002 | 376,002 | 376,002 | 11,980 | 626.67 |
| 2002-12-13 | 393,000 | 393,000 | 385,002 | 391,002 | 24,326 | 651.67 |
| 2002-12-12 | 391,002 | 397,002 | 388,002 | 394,998 | 6,864 | 658.33 |
| 2002-12-11 | 394,998 | 400,998 | 385,002 | 387,000 | 7,938 | 645 |
| 2002-12-10 | 385,002 | 403,002 | 382,002 | 391,002 | 15,870 | 651.67 |
| 2002-12-09 | 394,002 | 394,002 | 387,000 | 388,002 | 9,406 | 646.67 |
| 2002-12-06 | 402,000 | 405,000 | 391,002 | 391,002 | 15,424 | 651.67 |
| 2002-12-05 | 406,002 | 412,998 | 402,000 | 406,002 | 18,261 | 676.67 |
| 2002-12-04 | 417,000 | 424,002 | 406,002 | 406,002 | 29,058 | 676.67 |
| 2002-12-03 | 414,000 | 435,000 | 412,002 | 429,000 | 33,773 | 715 |
| 2002-12-02 | 403,998 | 409,998 | 397,998 | 403,998 | 15,097 | 673.33 |
| 2002-11-29 | 396,000 | 417,000 | 394,998 | 403,998 | 64,467 | 673.33 |
| 2002-11-28 | 382,998 | 391,998 | 382,002 | 391,002 | 21,659 | 651.67 |
| 2002-11-27 | 379,998 | 384,000 | 376,998 | 379,002 | 22,460 | 631.67 |
| 2002-11-26 | 390,000 | 397,998 | 376,002 | 381,000 | 39,355 | 635 |
| 2002-11-25 | 376,002 | 385,998 | 373,002 | 379,998 | 16,919 | 633.33 |
| 2002-11-22 | 370,002 | 387,000 | 367,998 | 385,998 | 49,449 | 643.33 |
| 2002-11-21 | 358,002 | 361,998 | 354,000 | 358,002 | 12,606 | 596.67 |
| 2002-11-20 | 331,998 | 351,000 | 331,998 | 348,000 | 11,617 | 580 |
| 2002-11-19 | 334,998 | 337,998 | 325,998 | 334,998 | 13,436 | 558.33 |
| 2002-11-18 | 349,002 | 355,002 | 331,998 | 340,002 | 13,680 | 566.67 |
| 2002-11-15 | 355,002 | 357,000 | 346,998 | 352,998 | 15,220 | 588.33 |
| 2002-11-14 | 352,998 | 363,000 | 345,000 | 345,000 | 36,228 | 575 |
| 2002-11-13 | 340,998 | 358,002 | 340,998 | 352,998 | 57,191 | 588.33 |
| 2002-11-12 | 315,000 | 340,002 | 310,002 | 336,000 | 41,739 | 560 |
| 2002-11-11 | 322,002 | 325,998 | 297,000 | 315,000 | 62,234 | 525 |
| 2002-11-08 | 360,000 | 361,002 | 337,998 | 346,998 | 23,584 | 578.33 |
| 2002-11-07 | 352,998 | 366,000 | 352,002 | 361,002 | 17,055 | 601.67 |
| 2002-11-06 | 364,998 | 370,002 | 351,000 | 355,002 | 21,575 | 591.67 |
| 2002-11-05 | 376,002 | 378,000 | 369,000 | 370,002 | 10,673 | 616.67 |
| 2002-11-01 | 370,002 | 370,002 | 358,002 | 366,000 | 12,683 | 610 |
| 2002-10-31 | 369,000 | 369,000 | 354,000 | 360,000 | 14,932 | 600 |
| 2002-10-30 | 355,998 | 369,000 | 351,000 | 364,002 | 16,156 | 606.67 |
| 2002-10-29 | 372,000 | 373,002 | 355,002 | 358,002 | 20,808 | 596.67 |
| 2002-10-28 | 382,002 | 382,002 | 372,000 | 378,000 | 10,495 | 630 |
| 2002-10-25 | 382,002 | 384,000 | 373,002 | 379,998 | 10,641 | 633.33 |
| 2002-10-24 | 393,000 | 393,000 | 382,002 | 382,002 | 25,030 | 636.67 |
| 2002-10-23 | 360,000 | 394,998 | 357,000 | 391,998 | 25,081 | 653.33 |
| 2002-10-22 | 376,002 | 376,002 | 361,002 | 364,002 | 10,946 | 606.67 |
| 2002-10-21 | 385,002 | 385,998 | 373,998 | 375,000 | 7,474 | 625 |
| 2002-10-18 | 373,998 | 390,000 | 373,002 | 381,000 | 31,899 | 635 |
| 2002-10-17 | 364,002 | 373,998 | 363,000 | 372,000 | 21,447 | 620 |
| 2002-10-16 | 355,002 | 361,998 | 346,002 | 360,000 | 17,613 | 600 |
| 2002-10-15 | 336,000 | 352,002 | 334,002 | 349,998 | 16,683 | 583.33 |
| 2002-10-11 | 331,002 | 333,000 | 325,002 | 325,998 | 22,240 | 543.33 |
| 2002-10-10 | 337,002 | 340,002 | 322,002 | 325,002 | 21,593 | 541.67 |
| 2002-10-09 | 351,000 | 351,000 | 340,002 | 342,000 | 15,829 | 570 |
| 2002-10-08 | 358,002 | 360,000 | 346,998 | 349,002 | 12,832 | 581.67 |
| 2002-10-07 | 351,000 | 358,002 | 337,002 | 357,000 | 17,397 | 595 |
| 2002-10-04 | 358,998 | 373,002 | 355,998 | 360,000 | 19,791 | 600 |
| 2002-10-03 | 367,998 | 369,000 | 352,998 | 364,002 | 18,652 | 606.67 |
| 2002-10-02 | 373,998 | 381,000 | 370,998 | 373,002 | 12,013 | 621.67 |
| 2002-10-01 | 379,998 | 381,000 | 369,000 | 370,002 | 14,372 | 616.67 |
| 2002-09-30 | 379,002 | 384,000 | 376,998 | 379,998 | 13,332 | 633.33 |
| 2002-09-27 | 376,002 | 384,000 | 373,998 | 384,000 | 22,101 | 640 |
| 2002-09-26 | 357,000 | 367,998 | 355,002 | 366,000 | 18,321 | 610 |
| 2002-09-25 | 355,998 | 361,002 | 346,998 | 346,998 | 11,773 | 578.33 |
| 2002-09-24 | 349,998 | 355,002 | 345,000 | 355,002 | 13,891 | 591.67 |
| 2002-09-20 | 351,000 | 369,000 | 346,998 | 352,998 | 13,826 | 588.33 |
| 2002-09-19 | 379,998 | 385,002 | 355,998 | 360,000 | 27,352 | 600 |
| 2002-09-18 | 355,998 | 361,998 | 349,002 | 355,002 | 12,418 | 591.67 |
| 2002-09-17 | 361,002 | 367,002 | 355,998 | 366,000 | 21,483 | 610 |
| 2002-09-13 | 361,002 | 364,002 | 352,002 | 354,000 | 43,080 | 590 |
| 2002-09-12 | 354,000 | 364,998 | 346,002 | 363,000 | 22,655 | 605 |
| 2002-09-11 | 358,002 | 358,998 | 351,000 | 354,000 | 21,732 | 590 |
| 2002-09-10 | 357,000 | 361,998 | 352,002 | 355,002 | 33,620 | 591.67 |
| 2002-09-09 | 337,998 | 352,998 | 337,002 | 348,000 | 27,972 | 580 |
| 2002-09-06 | 319,998 | 325,002 | 313,002 | 322,998 | 14,439 | 538.33 |
| 2002-09-05 | 313,002 | 337,002 | 313,002 | 328,002 | 22,322 | 546.67 |
| 2002-09-04 | 313,002 | 321,000 | 304,998 | 307,998 | 20,688 | 513.33 |
| 2002-09-03 | 334,998 | 336,000 | 322,998 | 322,998 | 8,425 | 538.33 |
| 2002-09-02 | 340,002 | 340,002 | 333,000 | 337,002 | 8,683 | 561.67 |
| 2002-08-30 | 346,002 | 346,998 | 334,998 | 342,000 | 12,156 | 570 |
| 2002-08-29 | 346,998 | 348,000 | 337,998 | 345,000 | 28,963 | 575 |
| 2002-08-28 | 340,002 | 343,998 | 337,002 | 339,000 | 16,173 | 565 |
| 2002-08-27 | 337,002 | 342,000 | 333,000 | 337,002 | 10,091 | 561.67 |
| 2002-08-26 | 342,000 | 352,998 | 337,998 | 337,998 | 20,041 | 563.33 |
| 2002-08-23 | 345,000 | 352,998 | 340,002 | 340,998 | 19,438 | 568.33 |
| 2002-08-22 | 328,998 | 337,998 | 325,002 | 334,998 | 15,507 | 558.33 |
| 2002-08-21 | 315,000 | 328,002 | 306,000 | 328,002 | 18,545 | 546.67 |
| 2002-08-20 | 333,000 | 333,000 | 313,002 | 315,000 | 15,146 | 525 |
| 2002-08-19 | 333,000 | 334,002 | 325,002 | 328,002 | 14,264 | 546.67 |
| 2002-08-16 | 334,998 | 339,000 | 328,998 | 333,000 | 7,987 | 555 |
| 2002-08-15 | 330,000 | 334,002 | 328,002 | 331,002 | 13,691 | 551.67 |
| 2002-08-14 | 325,002 | 331,998 | 324,000 | 325,002 | 10,486 | 541.67 |
| 2002-08-13 | 342,000 | 345,000 | 331,998 | 333,000 | 9,256 | 555 |
| 2002-08-12 | 355,002 | 355,998 | 343,998 | 346,002 | 8,959 | 576.67 |
| 2002-08-09 | 358,002 | 364,002 | 352,998 | 355,998 | 15,604 | 593.33 |
| 2002-08-08 | 354,000 | 363,000 | 351,000 | 357,000 | 9,644 | 595 |
| 2002-08-07 | 352,002 | 364,998 | 351,000 | 358,998 | 9,803 | 598.33 |
| 2002-08-06 | 358,002 | 363,000 | 342,000 | 348,000 | 12,688 | 580 |
| 2002-08-05 | 363,000 | 373,002 | 361,002 | 363,000 | 12,988 | 605 |
| 2002-08-02 | 367,998 | 375,000 | 363,000 | 366,000 | 11,854 | 610 |
| 2002-08-01 | 382,998 | 382,998 | 366,000 | 372,000 | 14,986 | 620 |
| 2002-07-31 | 382,002 | 382,002 | 372,000 | 378,000 | 5,889 | 630 |
| 2002-07-30 | 379,002 | 384,000 | 376,998 | 384,000 | 13,751 | 640 |
| 2002-07-29 | 364,998 | 373,998 | 361,002 | 373,998 | 15,216 | 623.33 |
| 2002-07-26 | 370,002 | 370,998 | 363,000 | 364,002 | 17,196 | 606.67 |
| 2002-07-25 | 381,000 | 382,998 | 373,002 | 373,002 | 19,426 | 621.67 |
| 2002-07-24 | 375,000 | 384,000 | 372,000 | 373,998 | 11,126 | 623.33 |
| 2002-07-23 | 372,000 | 385,998 | 364,998 | 379,002 | 18,880 | 631.67 |
| 2002-07-22 | 355,002 | 372,000 | 352,002 | 372,000 | 14,512 | 620 |
| 2002-07-19 | 363,000 | 370,002 | 361,002 | 364,998 | 15,691 | 608.33 |
| 2002-07-18 | 352,002 | 367,002 | 351,000 | 364,998 | 19,112 | 608.33 |
| 2002-07-17 | 346,998 | 352,002 | 345,000 | 348,000 | 16,710 | 580 |
| 2002-07-16 | 340,998 | 355,998 | 340,002 | 346,002 | 14,956 | 576.67 |
| 2002-07-15 | 348,000 | 351,000 | 343,998 | 345,000 | 9,673 | 575 |
| 2002-07-12 | 349,998 | 357,000 | 346,998 | 349,002 | 18,557 | 581.67 |
| 2002-07-11 | 352,998 | 352,998 | 343,002 | 345,000 | 18,484 | 575 |
| 2002-07-10 | 349,002 | 358,998 | 348,000 | 358,002 | 17,233 | 596.67 |
| 2002-07-09 | 358,998 | 360,000 | 349,998 | 352,998 | 30,183 | 588.33 |
| 2002-07-08 | 378,000 | 382,998 | 358,002 | 358,998 | 19,082 | 598.33 |
| 2002-07-05 | 367,002 | 375,000 | 364,002 | 367,998 | 15,761 | 613.33 |
| 2002-07-04 | 370,002 | 370,998 | 361,998 | 361,998 | 16,080 | 603.33 |
| 2002-07-03 | 361,998 | 372,000 | 357,000 | 364,998 | 18,835 | 608.33 |
| 2002-07-02 | 360,000 | 366,000 | 352,998 | 366,000 | 15,573 | 610 |
| 2002-07-01 | 366,000 | 373,998 | 361,002 | 361,998 | 10,934 | 603.33 |
| 2002-06-28 | 367,002 | 373,998 | 366,000 | 370,002 | 17,688 | 616.67 |
| 2002-06-27 | 354,000 | 364,998 | 352,998 | 358,998 | 15,562 | 598.33 |
| 2002-06-26 | 352,998 | 355,998 | 340,998 | 343,998 | 17,200 | 573.33 |
| 2002-06-25 | 363,000 | 376,002 | 360,000 | 366,000 | 18,718 | 610 |
| 2002-06-24 | 351,000 | 367,002 | 346,998 | 364,002 | 16,906 | 606.67 |
| 2002-06-21 | 352,002 | 360,000 | 346,002 | 358,002 | 17,064 | 596.67 |
| 2002-06-20 | 351,000 | 361,002 | 339,000 | 357,000 | 23,178 | 595 |
| 2002-06-19 | 372,000 | 372,000 | 348,000 | 352,002 | 19,872 | 586.67 |
| 2002-06-18 | 382,998 | 387,000 | 370,002 | 376,998 | 15,269 | 628.33 |
| 2002-06-17 | 387,000 | 391,002 | 370,998 | 373,002 | 26,392 | 621.67 |
| 2002-06-14 | 412,998 | 417,000 | 402,000 | 402,000 | 44,613 | 670 |
| 2002-06-13 | 427,998 | 432,000 | 418,002 | 418,002 | 15,942 | 696.67 |
| 2002-06-12 | 426,000 | 429,000 | 421,998 | 424,002 | 10,050 | 706.67 |
| 2002-06-11 | 420,000 | 436,998 | 420,000 | 430,998 | 25,312 | 718.33 |
| 2002-06-10 | 430,002 | 435,000 | 421,002 | 423,000 | 16,849 | 705 |
| 2002-06-07 | 445,998 | 448,002 | 435,000 | 435,000 | 19,274 | 725 |
| 2002-06-06 | 465,000 | 469,998 | 448,998 | 460,998 | 23,831 | 768.33 |
| 2002-06-05 | 453,000 | 466,998 | 453,000 | 466,998 | 16,758 | 778.33 |
| 2002-06-04 | 466,998 | 466,998 | 451,998 | 457,998 | 24,969 | 763.33 |
| 2002-06-03 | 466,998 | 492,000 | 466,002 | 472,002 | 57,826 | 786.67 |
| 2002-05-31 | 424,002 | 453,000 | 421,998 | 442,002 | 37,413 | 736.67 |
| 2002-05-30 | 415,002 | 424,002 | 414,000 | 420,000 | 12,878 | 700 |
| 2002-05-29 | 409,998 | 424,998 | 406,998 | 418,998 | 10,967 | 698.33 |
| 2002-05-28 | 412,998 | 415,998 | 406,998 | 412,998 | 12,665 | 688.33 |
| 2002-05-27 | 424,998 | 427,002 | 414,000 | 415,998 | 12,007 | 693.33 |
| 2002-05-24 | 435,000 | 441,000 | 421,002 | 427,002 | 25,832 | 711.67 |
| 2002-05-23 | 415,998 | 436,998 | 415,002 | 430,002 | 35,893 | 716.67 |
| 2002-05-22 | 391,002 | 405,000 | 391,002 | 403,998 | 17,600 | 673.33 |
| 2002-05-21 | 394,998 | 403,002 | 382,998 | 385,998 | 18,312 | 643.33 |
| 2002-05-20 | 400,998 | 406,998 | 393,000 | 403,002 | 20,547 | 671.67 |
| 2002-05-17 | 379,998 | 403,002 | 376,998 | 400,002 | 46,457 | 666.67 |
| 2002-05-16 | 360,000 | 370,002 | 360,000 | 370,002 | 10,845 | 616.67 |
| 2002-05-15 | 361,002 | 364,002 | 358,002 | 360,000 | 14,047 | 600 |
| 2002-05-14 | 349,998 | 352,998 | 345,000 | 349,998 | 9,521 | 583.33 |
| 2002-05-13 | 346,998 | 349,998 | 340,998 | 343,002 | 8,524 | 571.67 |
| 2002-05-10 | 361,002 | 361,998 | 349,998 | 358,002 | 19,704 | 596.67 |
| 2002-05-09 | 340,002 | 361,998 | 337,002 | 358,002 | 16,147 | 596.67 |
| 2002-05-08 | 324,000 | 334,998 | 322,998 | 328,998 | 9,780 | 548.33 |
| 2002-05-07 | 337,998 | 340,002 | 322,002 | 322,002 | 7,416 | 536.67 |
| 2002-05-02 | 343,002 | 349,002 | 339,000 | 348,000 | 4,084 | 580 |
| 2002-05-01 | 336,000 | 340,998 | 333,000 | 337,998 | 5,648 | 563.33 |
| 2002-04-30 | 333,000 | 337,002 | 325,998 | 336,000 | 6,522 | 560 |
| 2002-04-26 | 346,998 | 346,998 | 337,998 | 340,998 | 5,179 | 568.33 |
| 2002-04-25 | 346,998 | 349,998 | 336,000 | 342,000 | 14,217 | 570 |
| 2002-04-24 | 355,002 | 358,998 | 349,002 | 352,002 | 6,498 | 586.67 |
| 2002-04-23 | 349,998 | 364,998 | 346,002 | 360,000 | 10,420 | 600 |
| 2002-04-22 | 358,002 | 364,002 | 355,002 | 358,002 | 10,871 | 596.67 |
| 2002-04-19 | 346,002 | 355,002 | 343,002 | 352,998 | 14,851 | 588.33 |
| 2002-04-18 | 334,002 | 357,000 | 331,998 | 352,998 | 20,080 | 588.33 |
| 2002-04-17 | 325,002 | 331,998 | 325,002 | 328,998 | 13,015 | 548.33 |
| 2002-04-16 | 304,998 | 324,000 | 304,998 | 319,002 | 8,714 | 531.67 |
| 2002-04-15 | 301,002 | 310,002 | 297,000 | 306,000 | 11,685 | 510 |
| 2002-04-12 | 306,000 | 312,000 | 295,998 | 301,002 | 20,867 | 501.67 |
| 2002-04-11 | 331,002 | 331,998 | 319,998 | 321,000 | 5,630 | 535 |
| 2002-04-10 | 330,000 | 337,998 | 322,002 | 325,998 | 13,053 | 543.33 |
| 2002-04-09 | 346,998 | 348,000 | 336,000 | 336,000 | 5,032 | 560 |
| 2002-04-08 | 331,998 | 346,998 | 331,002 | 343,002 | 9,789 | 571.67 |
| 2002-04-05 | 340,998 | 346,002 | 334,998 | 334,998 | 9,489 | 558.33 |
| 2002-04-04 | 346,998 | 355,998 | 337,002 | 343,002 | 13,386 | 571.67 |
| 2002-04-03 | 330,000 | 351,000 | 330,000 | 346,998 | 13,210 | 578.33 |
| 2002-04-02 | 336,000 | 340,002 | 331,002 | 337,998 | 7,155 | 563.33 |
| 2002-04-01 | 342,000 | 343,002 | 330,000 | 331,002 | 12,048 | 551.67 |
| 2002-03-29 | 349,002 | 352,002 | 340,998 | 345,000 | 12,411 | 575 |
| 2002-03-28 | 337,002 | 345,000 | 334,998 | 339,000 | 12,198 | 565 |
| 2002-03-27 | 334,998 | 342,000 | 333,000 | 336,000 | 11,398 | 560 |
| 2002-03-26 | 328,002 | 348,000 | 328,002 | 331,998 | 10,245 | 553.33 |
| 2002-03-25 | 349,002 | 352,998 | 331,998 | 342,000 | 15,222 | 570 |
| 2002-03-22 | 343,002 | 348,000 | 337,002 | 337,002 | 20,209 | 561.67 |
| 2002-03-20 | 360,000 | 361,998 | 349,998 | 352,998 | 26,889 | 588.33 |
| 2002-03-19 | 364,998 | 366,000 | 348,000 | 349,998 | 39,114 | 583.33 |
| 2002-03-18 | 363,000 | 382,998 | 360,000 | 373,998 | 37,370 | 623.33 |
| 2002-03-15 | 349,998 | 355,002 | 345,000 | 352,998 | 20,851 | 588.33 |
| 2002-03-14 | 316,002 | 340,002 | 313,002 | 340,002 | 18,030 | 566.67 |
| 2002-03-13 | 322,998 | 340,998 | 318,000 | 321,000 | 17,116 | 535 |
| 2002-03-12 | 355,002 | 358,998 | 331,002 | 331,002 | 21,981 | 551.67 |
| 2002-03-11 | 348,000 | 361,998 | 343,998 | 357,000 | 27,677 | 595 |
| 2002-03-08 | 333,000 | 340,998 | 315,000 | 337,002 | 50,143 | 561.67 |
| 2002-03-07 | 300,000 | 330,000 | 295,998 | 330,000 | 29,794 | 550 |
| 2002-03-06 | 292,002 | 301,998 | 280,998 | 289,998 | 38,846 | 483.33 |
| 2002-03-05 | 301,002 | 316,998 | 300,000 | 301,002 | 47,887 | 501.67 |
| 2002-03-04 | 295,998 | 298,998 | 288,000 | 295,002 | 43,272 | 491.67 |
| 2002-03-01 | 250,002 | 265,002 | 246,000 | 264,000 | 28,043 | 440 |
| 2002-02-28 | 246,000 | 250,002 | 241,002 | 241,998 | 40,525 | 403.33 |
| 2002-02-27 | 235,998 | 240,000 | 234,000 | 238,002 | 16,358 | 396.67 |
| 2002-02-26 | 238,998 | 241,002 | 228,000 | 228,000 | 10,924 | 380 |
| 2002-02-25 | 237,000 | 243,000 | 234,000 | 238,002 | 10,836 | 396.67 |
| 2002-02-22 | 235,002 | 240,000 | 228,000 | 237,000 | 13,559 | 395 |
| 2002-02-21 | 229,002 | 241,998 | 226,002 | 241,002 | 9,387 | 401.67 |
| 2002-02-20 | 220,002 | 228,000 | 220,002 | 225,000 | 7,174 | 375 |
| 2002-02-19 | 238,002 | 238,002 | 225,000 | 226,002 | 7,915 | 376.67 |
| 2002-02-18 | 234,000 | 240,000 | 232,002 | 238,002 | 7,018 | 396.67 |
| 2002-02-15 | 235,002 | 238,998 | 232,998 | 235,002 | 10,270 | 391.67 |
| 2002-02-14 | 243,000 | 244,998 | 235,002 | 237,000 | 16,082 | 395 |
| 2002-02-13 | 237,000 | 244,998 | 235,002 | 238,998 | 15,918 | 398.33 |
| 2002-02-12 | 232,998 | 238,998 | 228,000 | 234,000 | 13,661 | 390 |
| 2002-02-08 | 216,000 | 226,002 | 211,002 | 220,998 | 18,505 | 368.33 |
| 2002-02-07 | 207,000 | 214,002 | 204,000 | 211,998 | 12,244 | 353.33 |
| 2002-02-06 | 216,000 | 223,002 | 202,998 | 202,998 | 12,166 | 338.33 |
| 2002-02-05 | 223,998 | 223,998 | 214,002 | 216,000 | 10,616 | 360 |
| 2002-02-04 | 231,000 | 235,002 | 225,000 | 228,000 | 6,718 | 380 |
| 2002-02-01 | 235,998 | 238,002 | 231,000 | 235,002 | 8,808 | 391.67 |
| 2002-01-31 | 237,000 | 243,000 | 235,002 | 243,000 | 11,904 | 405 |
| 2002-01-30 | 240,000 | 241,002 | 235,002 | 235,998 | 11,582 | 393.33 |
| 2002-01-29 | 256,002 | 256,002 | 244,998 | 247,998 | 13,431 | 413.33 |
| 2002-01-28 | 253,998 | 256,002 | 252,000 | 252,000 | 16,498 | 420 |
| 2002-01-25 | 241,002 | 244,002 | 235,998 | 244,002 | 18,361 | 406.67 |
| 2002-01-24 | 235,998 | 241,998 | 232,002 | 232,998 | 13,013 | 388.33 |
| 2002-01-23 | 228,000 | 235,998 | 226,002 | 234,000 | 23,873 | 390 |
| 2002-01-22 | 226,998 | 232,002 | 225,000 | 229,998 | 19,825 | 383.33 |
| 2002-01-21 | 231,000 | 240,000 | 225,000 | 229,998 | 28,681 | 383.33 |
| 2002-01-18 | 240,000 | 247,002 | 232,998 | 234,000 | 19,362 | 390 |
| 2002-01-17 | 234,000 | 253,002 | 229,998 | 244,998 | 25,956 | 408.33 |
| 2002-01-16 | 237,000 | 244,002 | 232,998 | 235,002 | 15,641 | 391.67 |
| 2002-01-15 | 228,000 | 234,000 | 226,998 | 229,002 | 8,737 | 381.67 |
| 2002-01-11 | 258,000 | 258,000 | 240,000 | 240,000 | 12,113 | 400 |
| 2002-01-10 | 253,002 | 258,000 | 244,002 | 258,000 | 10,509 | 430 |
| 2002-01-09 | 247,002 | 256,002 | 241,998 | 253,002 | 13,069 | 421.67 |
| 2002-01-08 | 256,002 | 258,000 | 244,998 | 244,998 | 15,871 | 408.33 |
| 2002-01-07 | 252,000 | 265,002 | 250,002 | 262,998 | 13,943 | 438.33 |
| 2002-01-04 | 250,002 | 253,002 | 247,998 | 250,002 | 5,217 | 416.67 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
