9437 (株)NTTドコモ 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 | 218,000 | 220,000 | 217,000 | 219,000 | 17,513 | 2,190 |
| 2002-12-27 | 221,000 | 224,000 | 219,000 | 221,000 | 38,524 | 2,210 |
| 2002-12-26 | 218,000 | 221,000 | 218,000 | 220,000 | 29,514 | 2,200 |
| 2002-12-25 | 220,000 | 222,000 | 217,000 | 217,000 | 35,158 | 2,170 |
| 2002-12-24 | 221,000 | 223,000 | 218,000 | 222,000 | 59,959 | 2,220 |
| 2002-12-20 | 223,000 | 226,000 | 218,000 | 218,000 | 54,986 | 2,180 |
| 2002-12-19 | 220,000 | 225,000 | 218,000 | 223,000 | 62,431 | 2,230 |
| 2002-12-18 | 223,000 | 225,000 | 219,000 | 219,000 | 52,470 | 2,190 |
| 2002-12-17 | 225,000 | 227,000 | 221,000 | 222,000 | 51,476 | 2,220 |
| 2002-12-16 | 224,000 | 227,000 | 219,000 | 221,000 | 57,627 | 2,210 |
| 2002-12-13 | 229,000 | 231,000 | 224,000 | 224,000 | 120,229 | 2,240 |
| 2002-12-12 | 232,000 | 235,000 | 231,000 | 231,000 | 35,327 | 2,310 |
| 2002-12-11 | 236,000 | 237,000 | 232,000 | 234,000 | 37,429 | 2,340 |
| 2002-12-10 | 231,000 | 239,000 | 230,000 | 234,000 | 44,623 | 2,340 |
| 2002-12-09 | 237,000 | 238,000 | 233,000 | 235,000 | 50,246 | 2,350 |
| 2002-12-06 | 240,000 | 242,000 | 238,000 | 240,000 | 41,917 | 2,400 |
| 2002-12-05 | 245,000 | 247,000 | 241,000 | 242,000 | 43,824 | 2,420 |
| 2002-12-04 | 245,000 | 250,000 | 244,000 | 246,000 | 50,263 | 2,460 |
| 2002-12-03 | 251,000 | 256,000 | 249,000 | 253,000 | 64,356 | 2,530 |
| 2002-12-02 | 249,000 | 251,000 | 244,000 | 244,000 | 42,532 | 2,440 |
| 2002-11-29 | 252,000 | 257,000 | 247,000 | 248,000 | 75,882 | 2,480 |
| 2002-11-28 | 243,000 | 254,000 | 241,000 | 252,000 | 89,654 | 2,520 |
| 2002-11-27 | 236,000 | 241,000 | 235,000 | 237,000 | 53,582 | 2,370 |
| 2002-11-26 | 248,000 | 250,000 | 237,000 | 240,000 | 67,701 | 2,400 |
| 2002-11-25 | 236,000 | 244,000 | 234,000 | 244,000 | 83,124 | 2,440 |
| 2002-11-22 | 233,000 | 237,000 | 231,000 | 233,000 | 94,085 | 2,330 |
| 2002-11-21 | 222,000 | 226,000 | 220,000 | 224,000 | 59,336 | 2,240 |
| 2002-11-20 | 212,000 | 222,000 | 210,000 | 216,000 | 46,572 | 2,160 |
| 2002-11-19 | 215,000 | 218,000 | 208,000 | 212,000 | 58,999 | 2,120 |
| 2002-11-18 | 228,000 | 228,000 | 215,000 | 218,000 | 47,301 | 2,180 |
| 2002-11-15 | 229,000 | 232,000 | 225,000 | 227,000 | 43,474 | 2,270 |
| 2002-11-14 | 219,000 | 229,000 | 218,000 | 221,000 | 46,946 | 2,210 |
| 2002-11-13 | 225,000 | 228,000 | 220,000 | 223,000 | 61,560 | 2,230 |
| 2002-11-12 | 209,000 | 223,000 | 208,000 | 221,000 | 57,525 | 2,210 |
| 2002-11-11 | 221,000 | 223,000 | 213,000 | 213,000 | 55,815 | 2,130 |
| 2002-11-08 | 234,000 | 237,000 | 227,000 | 227,000 | 61,568 | 2,270 |
| 2002-11-07 | 241,000 | 245,000 | 236,000 | 241,000 | 43,581 | 2,410 |
| 2002-11-06 | 244,000 | 251,000 | 241,000 | 241,000 | 88,949 | 2,410 |
| 2002-11-05 | 244,000 | 251,000 | 242,000 | 245,000 | 102,262 | 2,450 |
| 2002-11-01 | 231,000 | 237,000 | 227,000 | 236,000 | 68,250 | 2,360 |
| 2002-10-31 | 232,000 | 232,000 | 222,000 | 226,000 | 38,900 | 2,260 |
| 2002-10-30 | 222,000 | 231,000 | 220,000 | 228,000 | 48,338 | 2,280 |
| 2002-10-29 | 230,000 | 235,000 | 224,000 | 224,000 | 37,296 | 2,240 |
| 2002-10-28 | 228,000 | 231,000 | 224,000 | 231,000 | 44,791 | 2,310 |
| 2002-10-25 | 222,000 | 231,000 | 222,000 | 230,000 | 52,673 | 2,300 |
| 2002-10-24 | 226,000 | 227,000 | 214,000 | 219,000 | 33,429 | 2,190 |
| 2002-10-23 | 219,000 | 227,000 | 215,000 | 226,000 | 62,081 | 2,260 |
| 2002-10-22 | 236,000 | 236,000 | 218,000 | 218,000 | 52,237 | 2,180 |
| 2002-10-21 | 239,000 | 241,000 | 234,000 | 235,000 | 36,283 | 2,350 |
| 2002-10-18 | 243,000 | 243,000 | 237,000 | 237,000 | 38,226 | 2,370 |
| 2002-10-17 | 241,000 | 245,000 | 235,000 | 236,000 | 47,424 | 2,360 |
| 2002-10-16 | 244,000 | 245,000 | 238,000 | 242,000 | 60,232 | 2,420 |
| 2002-10-15 | 234,000 | 240,000 | 232,000 | 238,000 | 58,671 | 2,380 |
| 2002-10-11 | 222,000 | 227,000 | 221,000 | 225,000 | 49,135 | 2,250 |
| 2002-10-10 | 220,000 | 222,000 | 213,000 | 218,000 | 53,741 | 2,180 |
| 2002-10-09 | 226,000 | 227,000 | 222,000 | 224,000 | 52,887 | 2,240 |
| 2002-10-08 | 227,000 | 232,000 | 224,000 | 229,000 | 59,993 | 2,290 |
| 2002-10-07 | 231,000 | 233,000 | 222,000 | 225,000 | 83,931 | 2,250 |
| 2002-10-04 | 220,000 | 235,000 | 219,000 | 235,000 | 163,229 | 2,350 |
| 2002-10-03 | 210,000 | 213,000 | 208,000 | 212,000 | 82,887 | 2,120 |
| 2002-10-02 | 210,000 | 211,000 | 205,000 | 205,000 | 48,091 | 2,050 |
| 2002-10-01 | 204,000 | 210,000 | 203,000 | 206,000 | 53,825 | 2,060 |
| 2002-09-30 | 211,000 | 214,000 | 206,000 | 208,000 | 47,058 | 2,080 |
| 2002-09-27 | 214,000 | 219,000 | 211,000 | 216,000 | 112,065 | 2,160 |
| 2002-09-26 | 210,000 | 213,000 | 206,000 | 206,000 | 101,066 | 2,060 |
| 2002-09-25 | 202,000 | 209,000 | 201,000 | 206,000 | 106,090 | 2,060 |
| 2002-09-24 | 207,000 | 209,000 | 202,000 | 208,000 | 77,359 | 2,080 |
| 2002-09-20 | 217,000 | 225,000 | 214,000 | 215,000 | 72,822 | 2,150 |
| 2002-09-19 | 237,000 | 239,000 | 225,000 | 225,000 | 100,221 | 2,250 |
| 2002-09-18 | 218,000 | 225,000 | 213,000 | 222,000 | 69,930 | 2,220 |
| 2002-09-17 | 221,000 | 227,000 | 217,000 | 226,000 | 79,283 | 2,260 |
| 2002-09-13 | 222,000 | 226,000 | 219,000 | 220,000 | 152,092 | 2,200 |
| 2002-09-12 | 230,000 | 233,000 | 227,000 | 230,000 | 68,399 | 2,300 |
| 2002-09-11 | 237,000 | 238,000 | 232,000 | 233,000 | 52,660 | 2,330 |
| 2002-09-10 | 234,000 | 238,000 | 233,000 | 234,000 | 67,125 | 2,340 |
| 2002-09-09 | 236,000 | 239,000 | 233,000 | 233,000 | 47,153 | 2,330 |
| 2002-09-06 | 233,000 | 235,000 | 231,000 | 232,000 | 47,401 | 2,320 |
| 2002-09-05 | 239,000 | 245,000 | 236,000 | 241,000 | 89,158 | 2,410 |
| 2002-09-04 | 238,000 | 240,000 | 231,000 | 232,000 | 79,289 | 2,320 |
| 2002-09-03 | 249,000 | 250,000 | 244,000 | 244,000 | 60,554 | 2,440 |
| 2002-09-02 | 252,000 | 253,000 | 248,000 | 251,000 | 54,575 | 2,510 |
| 2002-08-30 | 253,000 | 255,000 | 248,000 | 252,000 | 53,268 | 2,520 |
| 2002-08-29 | 254,000 | 256,000 | 251,000 | 251,000 | 53,128 | 2,510 |
| 2002-08-28 | 264,000 | 264,000 | 257,000 | 257,000 | 45,580 | 2,570 |
| 2002-08-27 | 266,000 | 266,000 | 260,000 | 260,000 | 59,583 | 2,600 |
| 2002-08-26 | 260,000 | 272,000 | 259,000 | 269,000 | 68,709 | 2,690 |
| 2002-08-23 | 269,000 | 269,000 | 260,000 | 262,000 | 91,104 | 2,620 |
| 2002-08-22 | 256,000 | 261,000 | 250,000 | 259,000 | 83,342 | 2,590 |
| 2002-08-21 | 254,000 | 258,000 | 253,000 | 258,000 | 43,669 | 2,580 |
| 2002-08-20 | 257,000 | 259,000 | 253,000 | 256,000 | 57,359 | 2,560 |
| 2002-08-19 | 263,000 | 263,000 | 253,000 | 253,000 | 50,380 | 2,530 |
| 2002-08-16 | 267,000 | 270,000 | 259,000 | 264,000 | 42,914 | 2,640 |
| 2002-08-15 | 273,000 | 276,000 | 266,000 | 267,000 | 48,342 | 2,670 |
| 2002-08-14 | 276,000 | 276,000 | 270,000 | 272,000 | 41,767 | 2,720 |
| 2002-08-13 | 279,000 | 279,000 | 275,000 | 276,000 | 33,062 | 2,760 |
| 2002-08-12 | 284,000 | 286,000 | 281,000 | 281,000 | 37,219 | 2,810 |
| 2002-08-09 | 283,000 | 285,000 | 280,000 | 284,000 | 51,567 | 2,840 |
| 2002-08-08 | 278,000 | 281,000 | 276,000 | 276,000 | 42,991 | 2,760 |
| 2002-08-07 | 280,000 | 283,000 | 278,000 | 280,000 | 52,100 | 2,800 |
| 2002-08-06 | 282,000 | 283,000 | 275,000 | 276,000 | 79,213 | 2,760 |
| 2002-08-05 | 273,000 | 285,000 | 272,000 | 281,000 | 78,932 | 2,810 |
| 2002-08-02 | 267,000 | 279,000 | 263,000 | 275,000 | 103,012 | 2,750 |
| 2002-08-01 | 268,000 | 269,000 | 266,000 | 267,000 | 59,351 | 2,670 |
| 2002-07-31 | 270,000 | 271,000 | 266,000 | 267,000 | 45,321 | 2,670 |
| 2002-07-30 | 273,000 | 275,000 | 266,000 | 273,000 | 91,838 | 2,730 |
| 2002-07-29 | 249,000 | 270,000 | 248,000 | 269,000 | 103,195 | 2,690 |
| 2002-07-26 | 251,000 | 252,000 | 244,000 | 247,000 | 85,129 | 2,470 |
| 2002-07-25 | 256,000 | 258,000 | 250,000 | 250,000 | 51,177 | 2,500 |
| 2002-07-24 | 255,000 | 257,000 | 251,000 | 251,000 | 60,366 | 2,510 |
| 2002-07-23 | 259,000 | 262,000 | 256,000 | 260,000 | 68,751 | 2,600 |
| 2002-07-22 | 251,000 | 264,000 | 250,000 | 264,000 | 66,447 | 2,640 |
| 2002-07-19 | 260,000 | 262,000 | 258,000 | 260,000 | 63,692 | 2,600 |
| 2002-07-18 | 260,000 | 268,000 | 258,000 | 264,000 | 97,778 | 2,640 |
| 2002-07-17 | 248,000 | 255,000 | 245,000 | 253,000 | 88,181 | 2,530 |
| 2002-07-16 | 250,000 | 254,000 | 244,000 | 244,000 | 114,328 | 2,440 |
| 2002-07-15 | 262,000 | 262,000 | 256,000 | 256,000 | 53,962 | 2,560 |
| 2002-07-12 | 267,000 | 270,000 | 263,000 | 264,000 | 59,947 | 2,640 |
| 2002-07-11 | 267,000 | 268,000 | 263,000 | 264,000 | 74,613 | 2,640 |
| 2002-07-10 | 273,000 | 279,000 | 270,000 | 271,000 | 89,375 | 2,710 |
| 2002-07-09 | 275,000 | 277,000 | 266,000 | 277,000 | 103,039 | 2,770 |
| 2002-07-08 | 289,000 | 290,000 | 271,000 | 271,000 | 111,197 | 2,710 |
| 2002-07-05 | 280,000 | 283,000 | 278,000 | 281,000 | 73,217 | 2,810 |
| 2002-07-04 | 285,000 | 287,000 | 275,000 | 276,000 | 106,416 | 2,760 |
| 2002-07-03 | 281,000 | 287,000 | 279,000 | 284,000 | 107,602 | 2,840 |
| 2002-07-02 | 289,000 | 292,000 | 281,000 | 287,000 | 97,870 | 2,870 |
| 2002-07-01 | 298,000 | 303,000 | 295,000 | 297,000 | 52,600 | 2,970 |
| 2002-06-28 | 288,000 | 295,000 | 287,000 | 295,000 | 78,797 | 2,950 |
| 2002-06-27 | 281,000 | 285,000 | 278,000 | 281,000 | 66,571 | 2,810 |
| 2002-06-26 | 282,000 | 284,000 | 276,000 | 277,000 | 76,560 | 2,770 |
| 2002-06-25 | 284,000 | 295,000 | 284,000 | 292,000 | 63,279 | 2,920 |
| 2002-06-24 | 277,000 | 286,000 | 274,000 | 285,000 | 55,004 | 2,850 |
| 2002-06-21 | 285,000 | 287,000 | 284,000 | 284,000 | 51,372 | 2,840 |
| 2002-06-20 | 290,000 | 295,000 | 285,000 | 294,000 | 76,657 | 2,940 |
| 2002-06-19 | 296,000 | 298,000 | 288,000 | 294,000 | 104,970 | 2,940 |
| 2002-06-18 | 295,000 | 301,000 | 294,000 | 300,000 | 79,465 | 3,000 |
| 2002-06-17 | 295,000 | 296,000 | 287,000 | 290,000 | 108,038 | 2,900 |
| 2002-06-14 | 306,000 | 310,000 | 301,000 | 301,000 | 157,819 | 3,010 |
| 2002-06-13 | 316,000 | 318,000 | 308,000 | 308,000 | 51,263 | 3,080 |
| 2002-06-12 | 314,000 | 314,000 | 310,000 | 314,000 | 43,029 | 3,140 |
| 2002-06-11 | 313,000 | 316,000 | 313,000 | 314,000 | 51,505 | 3,140 |
| 2002-06-10 | 316,000 | 317,000 | 312,000 | 313,000 | 60,149 | 3,130 |
| 2002-06-07 | 322,000 | 323,000 | 318,000 | 321,000 | 70,145 | 3,210 |
| 2002-06-06 | 325,000 | 333,000 | 324,000 | 326,000 | 92,034 | 3,260 |
| 2002-06-05 | 322,000 | 329,000 | 320,000 | 323,000 | 67,074 | 3,230 |
| 2002-06-04 | 334,000 | 335,000 | 322,000 | 325,000 | 54,688 | 3,250 |
| 2002-06-03 | 331,000 | 337,000 | 329,000 | 331,000 | 74,375 | 3,310 |
| 2002-05-31 | 324,000 | 336,000 | 323,000 | 336,000 | 103,775 | 3,360 |
| 2002-05-30 | 320,000 | 323,000 | 316,000 | 323,000 | 66,784 | 3,230 |
| 2002-05-29 | 322,000 | 325,000 | 321,000 | 324,000 | 62,711 | 3,240 |
| 2002-05-28 | 325,000 | 325,000 | 319,000 | 321,000 | 66,100 | 3,210 |
| 2002-05-27 | 326,000 | 328,000 | 323,000 | 323,000 | 72,543 | 3,230 |
| 2002-05-24 | 339,000 | 340,000 | 330,000 | 331,000 | 124,111 | 3,310 |
| 2002-05-23 | 346,000 | 348,000 | 341,000 | 344,000 | 69,812 | 3,440 |
| 2002-05-22 | 336,000 | 347,000 | 334,000 | 344,000 | 89,789 | 3,440 |
| 2002-05-21 | 331,000 | 339,000 | 330,000 | 338,000 | 84,689 | 3,380 |
| 2002-05-20 | 328,000 | 334,000 | 326,000 | 332,000 | 87,381 | 3,320 |
| 2002-05-17 | 322,000 | 331,000 | 321,000 | 321,000 | 109,239 | 3,210 |
| 2002-05-16 | 313,000 | 323,000 | 312,000 | 322,000 | 62,508 | 3,220 |
| 2002-05-15 | 312,000 | 314,000 | 309,000 | 310,000 | 67,685 | 3,100 |
| 2002-05-14 | 310,000 | 311,000 | 301,000 | 302,000 | 67,461 | 3,020 |
| 2002-05-13 | 311,000 | 312,000 | 307,000 | 309,000 | 49,562 | 3,090 |
| 2002-05-10 | 320,000 | 321,000 | 312,000 | 315,000 | 79,678 | 3,150 |
| 2002-05-09 | 330,000 | 332,000 | 323,000 | 325,000 | 55,601 | 3,250 |
| 2002-05-08 | 313,000 | 319,000 | 313,000 | 315,000 | 31,006 | 3,150 |
| 2002-05-07 | 318,000 | 320,000 | 313,000 | 318,000 | 69,210 | 3,180 |
| 2002-05-02 | 327,000 | 329,000 | 326,000 | 327,000 | 27,050 | 3,270 |
| 2002-05-01 | 329,000 | 333,000 | 327,000 | 328,000 | 30,663 | 3,280 |
| 2002-04-30 | 333,000 | 333,000 | 325,000 | 325,000 | 31,619 | 3,250 |
| 2002-04-26 | 331,000 | 334,000 | 327,000 | 328,000 | 60,590 | 3,280 |
| 2002-04-25 | 334,000 | 338,000 | 332,000 | 334,000 | 35,147 | 3,340 |
| 2002-04-24 | 334,000 | 338,000 | 330,000 | 331,000 | 43,539 | 3,310 |
| 2002-04-23 | 333,000 | 340,000 | 329,000 | 335,000 | 60,427 | 3,350 |
| 2002-04-22 | 337,000 | 343,000 | 337,000 | 342,000 | 49,006 | 3,420 |
| 2002-04-19 | 334,000 | 335,000 | 328,000 | 335,000 | 48,452 | 3,350 |
| 2002-04-18 | 335,000 | 342,000 | 334,000 | 338,000 | 77,379 | 3,380 |
| 2002-04-17 | 337,000 | 338,000 | 331,000 | 334,000 | 79,001 | 3,340 |
| 2002-04-16 | 324,000 | 329,000 | 323,000 | 329,000 | 77,327 | 3,290 |
| 2002-04-15 | 316,000 | 321,000 | 313,000 | 320,000 | 64,452 | 3,200 |
| 2002-04-12 | 322,000 | 324,000 | 313,000 | 316,000 | 147,905 | 3,160 |
| 2002-04-11 | 336,000 | 338,000 | 331,000 | 332,000 | 75,891 | 3,320 |
| 2002-04-10 | 338,000 | 342,000 | 332,000 | 334,000 | 143,115 | 3,340 |
| 2002-04-09 | 366,000 | 366,000 | 353,000 | 353,000 | 61,930 | 3,530 |
| 2002-04-08 | 359,000 | 369,000 | 355,000 | 367,000 | 77,402 | 3,670 |
| 2002-04-05 | 365,000 | 366,000 | 357,000 | 358,000 | 81,233 | 3,580 |
| 2002-04-04 | 369,000 | 373,000 | 363,000 | 372,000 | 119,671 | 3,720 |
| 2002-04-03 | 352,000 | 369,000 | 349,000 | 367,000 | 139,874 | 3,670 |
| 2002-04-02 | 352,000 | 358,000 | 351,000 | 357,000 | 67,572 | 3,570 |
| 2002-04-01 | 357,000 | 360,000 | 347,000 | 347,000 | 104,449 | 3,470 |
| 2002-03-29 | 365,000 | 369,000 | 352,000 | 352,000 | 102,695 | 3,520 |
| 2002-03-28 | 352,000 | 364,000 | 343,000 | 360,000 | 153,194 | 3,600 |
| 2002-03-27 | 338,000 | 351,000 | 336,000 | 347,000 | 139,550 | 3,470 |
| 2002-03-26 | 341,000 | 351,000 | 329,000 | 333,000 | 208,021 | 3,330 |
| 2002-03-25 | 1,670,000 | 1,710,000 | 1,660,000 | 1,680,000 | 49,377 | 3,360 |
| 2002-03-22 | 1,700,000 | 1,700,000 | 1,660,000 | 1,670,000 | 22,447 | 3,340 |
| 2002-03-20 | 1,720,000 | 1,740,000 | 1,700,000 | 1,710,000 | 25,769 | 3,420 |
| 2002-03-19 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 18,253 | 3,420 |
| 2002-03-18 | 1,720,000 | 1,740,000 | 1,670,000 | 1,670,000 | 21,176 | 3,340 |
| 2002-03-15 | 1,710,000 | 1,720,000 | 1,690,000 | 1,720,000 | 16,415 | 3,440 |
| 2002-03-14 | 1,620,000 | 1,670,000 | 1,620,000 | 1,670,000 | 16,778 | 3,340 |
| 2002-03-13 | 1,640,000 | 1,680,000 | 1,630,000 | 1,630,000 | 20,772 | 3,260 |
| 2002-03-12 | 1,740,000 | 1,740,000 | 1,670,000 | 1,670,000 | 19,941 | 3,340 |
| 2002-03-11 | 1,780,000 | 1,790,000 | 1,720,000 | 1,760,000 | 21,357 | 3,520 |
| 2002-03-08 | 1,750,000 | 1,770,000 | 1,710,000 | 1,760,000 | 51,455 | 3,520 |
| 2002-03-07 | 1,650,000 | 1,720,000 | 1,640,000 | 1,720,000 | 37,718 | 3,440 |
| 2002-03-06 | 1,540,000 | 1,600,000 | 1,530,000 | 1,590,000 | 24,886 | 3,180 |
| 2002-03-05 | 1,560,000 | 1,580,000 | 1,540,000 | 1,540,000 | 24,870 | 3,080 |
| 2002-03-04 | 1,470,000 | 1,530,000 | 1,460,000 | 1,520,000 | 30,809 | 3,040 |
| 2002-03-01 | 1,420,000 | 1,430,000 | 1,390,000 | 1,420,000 | 14,889 | 2,840 |
| 2002-02-28 | 1,410,000 | 1,430,000 | 1,380,000 | 1,390,000 | 25,333 | 2,780 |
| 2002-02-27 | 1,390,000 | 1,420,000 | 1,380,000 | 1,390,000 | 19,056 | 2,780 |
| 2002-02-26 | 1,430,000 | 1,450,000 | 1,400,000 | 1,410,000 | 15,890 | 2,820 |
| 2002-02-25 | 1,410,000 | 1,420,000 | 1,390,000 | 1,390,000 | 9,463 | 2,780 |
| 2002-02-22 | 1,400,000 | 1,410,000 | 1,370,000 | 1,390,000 | 15,242 | 2,780 |
| 2002-02-21 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 13,024 | 2,840 |
| 2002-02-20 | 1,350,000 | 1,390,000 | 1,350,000 | 1,370,000 | 12,135 | 2,740 |
| 2002-02-19 | 1,400,000 | 1,410,000 | 1,360,000 | 1,390,000 | 10,316 | 2,780 |
| 2002-02-18 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 7,879 | 2,780 |
| 2002-02-15 | 1,440,000 | 1,450,000 | 1,400,000 | 1,420,000 | 15,864 | 2,840 |
| 2002-02-14 | 1,450,000 | 1,480,000 | 1,430,000 | 1,440,000 | 17,093 | 2,880 |
| 2002-02-13 | 1,390,000 | 1,440,000 | 1,380,000 | 1,440,000 | 15,873 | 2,880 |
| 2002-02-12 | 1,400,000 | 1,430,000 | 1,400,000 | 1,410,000 | 15,836 | 2,820 |
| 2002-02-08 | 1,370,000 | 1,390,000 | 1,340,000 | 1,360,000 | 21,932 | 2,720 |
| 2002-02-07 | 1,330,000 | 1,390,000 | 1,330,000 | 1,390,000 | 13,976 | 2,780 |
| 2002-02-06 | 1,340,000 | 1,360,000 | 1,310,000 | 1,320,000 | 14,275 | 2,640 |
| 2002-02-05 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 15,057 | 2,720 |
| 2002-02-04 | 1,410,000 | 1,420,000 | 1,390,000 | 1,410,000 | 9,778 | 2,820 |
| 2002-02-01 | 1,400,000 | 1,410,000 | 1,370,000 | 1,390,000 | 13,043 | 2,780 |
| 2002-01-31 | 1,410,000 | 1,430,000 | 1,400,000 | 1,400,000 | 14,755 | 2,800 |
| 2002-01-30 | 1,390,000 | 1,420,000 | 1,380,000 | 1,380,000 | 18,443 | 2,760 |
| 2002-01-29 | 1,460,000 | 1,460,000 | 1,420,000 | 1,430,000 | 15,270 | 2,860 |
| 2002-01-28 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 24,367 | 2,960 |
| 2002-01-25 | 1,390,000 | 1,390,000 | 1,340,000 | 1,380,000 | 13,921 | 2,760 |
| 2002-01-24 | 1,340,000 | 1,370,000 | 1,320,000 | 1,350,000 | 12,090 | 2,700 |
| 2002-01-23 | 1,350,000 | 1,360,000 | 1,310,000 | 1,320,000 | 14,806 | 2,640 |
| 2002-01-22 | 1,400,000 | 1,410,000 | 1,360,000 | 1,360,000 | 13,252 | 2,720 |
| 2002-01-21 | 1,410,000 | 1,420,000 | 1,380,000 | 1,400,000 | 12,004 | 2,800 |
| 2002-01-18 | 1,400,000 | 1,430,000 | 1,400,000 | 1,430,000 | 16,853 | 2,860 |
| 2002-01-17 | 1,390,000 | 1,410,000 | 1,370,000 | 1,380,000 | 16,070 | 2,760 |
| 2002-01-16 | 1,370,000 | 1,420,000 | 1,370,000 | 1,410,000 | 12,645 | 2,820 |
| 2002-01-15 | 1,380,000 | 1,390,000 | 1,370,000 | 1,370,000 | 16,359 | 2,740 |
| 2002-01-11 | 1,450,000 | 1,470,000 | 1,420,000 | 1,420,000 | 18,226 | 2,840 |
| 2002-01-10 | 1,480,000 | 1,500,000 | 1,450,000 | 1,460,000 | 12,485 | 2,920 |
| 2002-01-09 | 1,530,000 | 1,530,000 | 1,490,000 | 1,500,000 | 11,380 | 3,000 |
| 2002-01-08 | 1,590,000 | 1,600,000 | 1,530,000 | 1,550,000 | 15,216 | 3,100 |
| 2002-01-07 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 7,652 | 3,200 |
| 2002-01-04 | 1,590,000 | 1,600,000 | 1,570,000 | 1,600,000 | 6,012 | 3,200 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株