9613 (株)NTTデータグループ 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 | 340,000 | 340,000 | 326,000 | 328,000 | 2,836 | 656 |
| 2002-12-27 | 336,000 | 339,000 | 334,000 | 339,000 | 3,852 | 678 |
| 2002-12-26 | 335,000 | 342,000 | 335,000 | 341,000 | 2,426 | 682 |
| 2002-12-25 | 337,000 | 338,000 | 330,000 | 332,000 | 2,983 | 664 |
| 2002-12-24 | 329,000 | 337,000 | 325,000 | 335,000 | 4,840 | 670 |
| 2002-12-20 | 324,000 | 328,000 | 321,000 | 328,000 | 5,392 | 656 |
| 2002-12-19 | 315,000 | 323,000 | 312,000 | 320,000 | 3,928 | 640 |
| 2002-12-18 | 326,000 | 328,000 | 316,000 | 317,000 | 3,956 | 634 |
| 2002-12-17 | 327,000 | 330,000 | 320,000 | 322,000 | 3,628 | 644 |
| 2002-12-16 | 325,000 | 332,000 | 316,000 | 320,000 | 4,136 | 640 |
| 2002-12-13 | 338,000 | 342,000 | 325,000 | 328,000 | 16,223 | 656 |
| 2002-12-12 | 347,000 | 349,000 | 338,000 | 338,000 | 3,893 | 676 |
| 2002-12-11 | 349,000 | 350,000 | 337,000 | 339,000 | 3,264 | 678 |
| 2002-12-10 | 344,000 | 351,000 | 344,000 | 346,000 | 4,673 | 692 |
| 2002-12-09 | 352,000 | 356,000 | 345,000 | 351,000 | 4,240 | 702 |
| 2002-12-06 | 358,000 | 361,000 | 351,000 | 352,000 | 3,702 | 704 |
| 2002-12-05 | 362,000 | 375,000 | 360,000 | 363,000 | 5,020 | 726 |
| 2002-12-04 | 375,000 | 375,000 | 360,000 | 361,000 | 6,565 | 722 |
| 2002-12-03 | 377,000 | 384,000 | 375,000 | 380,000 | 5,096 | 760 |
| 2002-12-02 | 365,000 | 375,000 | 363,000 | 374,000 | 4,044 | 748 |
| 2002-11-29 | 364,000 | 376,000 | 363,000 | 368,000 | 7,696 | 736 |
| 2002-11-28 | 359,000 | 365,000 | 357,000 | 364,000 | 7,376 | 728 |
| 2002-11-27 | 339,000 | 356,000 | 333,000 | 350,000 | 9,482 | 700 |
| 2002-11-26 | 351,000 | 355,000 | 332,000 | 338,000 | 7,055 | 676 |
| 2002-11-25 | 341,000 | 352,000 | 337,000 | 349,000 | 5,623 | 698 |
| 2002-11-22 | 348,000 | 348,000 | 337,000 | 338,000 | 5,311 | 676 |
| 2002-11-21 | 326,000 | 335,000 | 320,000 | 333,000 | 6,373 | 666 |
| 2002-11-20 | 306,000 | 319,000 | 306,000 | 314,000 | 6,460 | 628 |
| 2002-11-19 | 318,000 | 321,000 | 305,000 | 315,000 | 4,957 | 630 |
| 2002-11-18 | 331,000 | 332,000 | 315,000 | 318,000 | 3,380 | 636 |
| 2002-11-15 | 328,000 | 337,000 | 323,000 | 334,000 | 5,784 | 668 |
| 2002-11-14 | 344,000 | 345,000 | 316,000 | 318,000 | 8,212 | 636 |
| 2002-11-13 | 351,000 | 352,000 | 339,000 | 344,000 | 4,277 | 688 |
| 2002-11-12 | 339,000 | 351,000 | 337,000 | 346,000 | 3,976 | 692 |
| 2002-11-11 | 365,000 | 366,000 | 345,000 | 347,000 | 6,702 | 694 |
| 2002-11-08 | 380,000 | 386,000 | 368,000 | 371,000 | 11,927 | 742 |
| 2002-11-07 | 370,000 | 390,000 | 370,000 | 383,000 | 12,810 | 766 |
| 2002-11-06 | 371,000 | 381,000 | 368,000 | 368,000 | 6,899 | 736 |
| 2002-11-05 | 372,000 | 375,000 | 367,000 | 375,000 | 8,409 | 750 |
| 2002-11-01 | 369,000 | 373,000 | 365,000 | 367,000 | 7,263 | 734 |
| 2002-10-31 | 392,000 | 393,000 | 368,000 | 370,000 | 8,098 | 740 |
| 2002-10-30 | 384,000 | 393,000 | 382,000 | 387,000 | 5,793 | 774 |
| 2002-10-29 | 390,000 | 396,000 | 386,000 | 389,000 | 2,481 | 778 |
| 2002-10-28 | 386,000 | 395,000 | 382,000 | 395,000 | 3,980 | 790 |
| 2002-10-25 | 387,000 | 395,000 | 385,000 | 394,000 | 3,227 | 788 |
| 2002-10-24 | 398,000 | 398,000 | 381,000 | 388,000 | 3,764 | 776 |
| 2002-10-23 | 385,000 | 401,000 | 383,000 | 393,000 | 4,887 | 786 |
| 2002-10-22 | 413,000 | 413,000 | 389,000 | 390,000 | 5,173 | 780 |
| 2002-10-21 | 419,000 | 422,000 | 406,000 | 408,000 | 3,731 | 816 |
| 2002-10-18 | 420,000 | 424,000 | 414,000 | 418,000 | 4,629 | 836 |
| 2002-10-17 | 405,000 | 417,000 | 404,000 | 412,000 | 4,561 | 824 |
| 2002-10-16 | 408,000 | 413,000 | 394,000 | 400,000 | 7,249 | 800 |
| 2002-10-15 | 393,000 | 402,000 | 390,000 | 398,000 | 5,506 | 796 |
| 2002-10-11 | 385,000 | 393,000 | 380,000 | 383,000 | 10,064 | 766 |
| 2002-10-10 | 387,000 | 388,000 | 360,000 | 384,000 | 9,085 | 768 |
| 2002-10-09 | 399,000 | 404,000 | 389,000 | 393,000 | 6,022 | 786 |
| 2002-10-08 | 404,000 | 414,000 | 398,000 | 402,000 | 6,207 | 804 |
| 2002-10-07 | 410,000 | 411,000 | 399,000 | 403,000 | 8,618 | 806 |
| 2002-10-04 | 415,000 | 430,000 | 411,000 | 420,000 | 7,256 | 840 |
| 2002-10-03 | 424,000 | 434,000 | 418,000 | 420,000 | 5,803 | 840 |
| 2002-10-02 | 430,000 | 432,000 | 419,000 | 423,000 | 4,610 | 846 |
| 2002-10-01 | 427,000 | 433,000 | 420,000 | 420,000 | 5,654 | 840 |
| 2002-09-30 | 442,000 | 450,000 | 433,000 | 437,000 | 4,313 | 874 |
| 2002-09-27 | 449,000 | 460,000 | 449,000 | 454,000 | 6,033 | 908 |
| 2002-09-26 | 437,000 | 444,000 | 436,000 | 444,000 | 3,521 | 888 |
| 2002-09-25 | 435,000 | 439,000 | 419,000 | 429,000 | 4,723 | 858 |
| 2002-09-24 | 430,000 | 435,000 | 416,000 | 435,000 | 5,411 | 870 |
| 2002-09-20 | 440,000 | 448,000 | 431,000 | 435,000 | 5,424 | 870 |
| 2002-09-19 | 456,000 | 462,000 | 448,000 | 455,000 | 10,406 | 910 |
| 2002-09-18 | 427,000 | 432,000 | 417,000 | 431,000 | 5,685 | 862 |
| 2002-09-17 | 424,000 | 433,000 | 420,000 | 432,000 | 6,334 | 864 |
| 2002-09-13 | 414,000 | 419,000 | 408,000 | 414,000 | 28,355 | 828 |
| 2002-09-12 | 413,000 | 425,000 | 411,000 | 423,000 | 3,235 | 846 |
| 2002-09-11 | 423,000 | 426,000 | 417,000 | 421,000 | 3,555 | 842 |
| 2002-09-10 | 424,000 | 434,000 | 417,000 | 419,000 | 5,569 | 838 |
| 2002-09-09 | 419,000 | 422,000 | 414,000 | 420,000 | 4,359 | 840 |
| 2002-09-06 | 410,000 | 411,000 | 402,000 | 409,000 | 5,476 | 818 |
| 2002-09-05 | 417,000 | 430,000 | 408,000 | 420,000 | 7,805 | 840 |
| 2002-09-04 | 423,000 | 426,000 | 406,000 | 412,000 | 9,051 | 824 |
| 2002-09-03 | 436,000 | 439,000 | 424,000 | 432,000 | 5,463 | 864 |
| 2002-09-02 | 447,000 | 447,000 | 433,000 | 441,000 | 6,153 | 882 |
| 2002-08-30 | 437,000 | 443,000 | 425,000 | 442,000 | 4,932 | 884 |
| 2002-08-29 | 440,000 | 444,000 | 430,000 | 435,000 | 4,883 | 870 |
| 2002-08-28 | 453,000 | 457,000 | 442,000 | 449,000 | 3,673 | 898 |
| 2002-08-27 | 461,000 | 463,000 | 453,000 | 453,000 | 4,636 | 906 |
| 2002-08-26 | 432,000 | 463,000 | 432,000 | 463,000 | 7,856 | 926 |
| 2002-08-23 | 437,000 | 447,000 | 436,000 | 441,000 | 6,916 | 882 |
| 2002-08-22 | 421,000 | 435,000 | 412,000 | 433,000 | 5,818 | 866 |
| 2002-08-21 | 407,000 | 423,000 | 407,000 | 420,000 | 4,614 | 840 |
| 2002-08-20 | 422,000 | 423,000 | 408,000 | 414,000 | 6,041 | 828 |
| 2002-08-19 | 437,000 | 437,000 | 415,000 | 417,000 | 6,501 | 834 |
| 2002-08-16 | 436,000 | 442,000 | 430,000 | 437,000 | 2,022 | 874 |
| 2002-08-15 | 435,000 | 442,000 | 432,000 | 436,000 | 3,582 | 872 |
| 2002-08-14 | 421,000 | 436,000 | 420,000 | 431,000 | 3,542 | 862 |
| 2002-08-13 | 427,000 | 434,000 | 421,000 | 421,000 | 4,643 | 842 |
| 2002-08-12 | 440,000 | 444,000 | 428,000 | 428,000 | 4,163 | 856 |
| 2002-08-09 | 438,000 | 454,000 | 437,000 | 449,000 | 8,862 | 898 |
| 2002-08-08 | 441,000 | 450,000 | 434,000 | 441,000 | 4,364 | 882 |
| 2002-08-07 | 443,000 | 447,000 | 436,000 | 441,000 | 5,813 | 882 |
| 2002-08-06 | 437,000 | 438,000 | 421,000 | 433,000 | 6,175 | 866 |
| 2002-08-05 | 443,000 | 451,000 | 439,000 | 444,000 | 5,736 | 888 |
| 2002-08-02 | 449,000 | 455,000 | 440,000 | 446,000 | 7,620 | 892 |
| 2002-08-01 | 469,000 | 470,000 | 456,000 | 459,000 | 4,745 | 918 |
| 2002-07-31 | 475,000 | 475,000 | 465,000 | 474,000 | 4,861 | 948 |
| 2002-07-30 | 460,000 | 476,000 | 460,000 | 476,000 | 7,759 | 952 |
| 2002-07-29 | 452,000 | 463,000 | 442,000 | 445,000 | 5,045 | 890 |
| 2002-07-26 | 470,000 | 476,000 | 446,000 | 447,000 | 6,725 | 894 |
| 2002-07-25 | 485,000 | 485,000 | 471,000 | 476,000 | 6,004 | 952 |
| 2002-07-24 | 478,000 | 490,000 | 464,000 | 475,000 | 9,433 | 950 |
| 2002-07-23 | 466,000 | 492,000 | 460,000 | 488,000 | 6,621 | 976 |
| 2002-07-22 | 463,000 | 477,000 | 460,000 | 471,000 | 4,505 | 942 |
| 2002-07-19 | 477,000 | 477,000 | 465,000 | 473,000 | 5,257 | 946 |
| 2002-07-18 | 477,000 | 486,000 | 477,000 | 477,000 | 4,402 | 954 |
| 2002-07-17 | 468,000 | 486,000 | 467,000 | 481,000 | 4,811 | 962 |
| 2002-07-16 | 473,000 | 485,000 | 467,000 | 467,000 | 5,094 | 934 |
| 2002-07-15 | 485,000 | 487,000 | 478,000 | 478,000 | 3,414 | 956 |
| 2002-07-12 | 487,000 | 494,000 | 481,000 | 490,000 | 9,329 | 980 |
| 2002-07-11 | 483,000 | 486,000 | 475,000 | 477,000 | 4,595 | 954 |
| 2002-07-10 | 498,000 | 509,000 | 491,000 | 492,000 | 4,743 | 984 |
| 2002-07-09 | 498,000 | 506,000 | 496,000 | 503,000 | 5,427 | 1,006 |
| 2002-07-08 | 513,000 | 516,000 | 491,000 | 494,000 | 6,284 | 988 |
| 2002-07-05 | 491,000 | 506,000 | 491,000 | 500,000 | 4,116 | 1,000 |
| 2002-07-04 | 492,000 | 498,000 | 487,000 | 490,000 | 3,415 | 980 |
| 2002-07-03 | 484,000 | 500,000 | 477,000 | 497,000 | 6,731 | 994 |
| 2002-07-02 | 471,000 | 488,000 | 467,000 | 488,000 | 4,290 | 976 |
| 2002-07-01 | 480,000 | 484,000 | 474,000 | 476,000 | 3,896 | 952 |
| 2002-06-28 | 467,000 | 480,000 | 467,000 | 480,000 | 6,451 | 960 |
| 2002-06-27 | 473,000 | 476,000 | 460,000 | 460,000 | 4,559 | 920 |
| 2002-06-26 | 459,000 | 470,000 | 456,000 | 456,000 | 6,677 | 912 |
| 2002-06-25 | 476,000 | 486,000 | 469,000 | 469,000 | 5,152 | 938 |
| 2002-06-24 | 460,000 | 483,000 | 456,000 | 481,000 | 5,580 | 962 |
| 2002-06-21 | 470,000 | 474,000 | 462,000 | 462,000 | 6,484 | 924 |
| 2002-06-20 | 465,000 | 486,000 | 458,000 | 485,000 | 9,711 | 970 |
| 2002-06-19 | 485,000 | 486,000 | 464,000 | 466,000 | 6,737 | 932 |
| 2002-06-18 | 495,000 | 504,000 | 485,000 | 494,000 | 6,523 | 988 |
| 2002-06-17 | 500,000 | 505,000 | 485,000 | 485,000 | 6,827 | 970 |
| 2002-06-14 | 525,000 | 525,000 | 505,000 | 505,000 | 25,100 | 1,010 |
| 2002-06-13 | 538,000 | 540,000 | 525,000 | 525,000 | 3,701 | 1,050 |
| 2002-06-12 | 540,000 | 544,000 | 531,000 | 538,000 | 4,885 | 1,076 |
| 2002-06-11 | 543,000 | 554,000 | 543,000 | 545,000 | 3,966 | 1,090 |
| 2002-06-10 | 557,000 | 563,000 | 549,000 | 551,000 | 3,450 | 1,102 |
| 2002-06-07 | 547,000 | 556,000 | 546,000 | 552,000 | 5,888 | 1,104 |
| 2002-06-06 | 578,000 | 579,000 | 558,000 | 564,000 | 6,604 | 1,128 |
| 2002-06-05 | 575,000 | 580,000 | 568,000 | 571,000 | 3,194 | 1,142 |
| 2002-06-04 | 580,000 | 582,000 | 568,000 | 570,000 | 4,676 | 1,140 |
| 2002-06-03 | 585,000 | 587,000 | 581,000 | 586,000 | 3,949 | 1,172 |
| 2002-05-31 | 569,000 | 590,000 | 568,000 | 590,000 | 8,774 | 1,180 |
| 2002-05-30 | 573,000 | 573,000 | 564,000 | 568,000 | 4,547 | 1,136 |
| 2002-05-29 | 563,000 | 577,000 | 560,000 | 577,000 | 4,690 | 1,154 |
| 2002-05-28 | 579,000 | 580,000 | 567,000 | 573,000 | 4,455 | 1,146 |
| 2002-05-27 | 584,000 | 592,000 | 582,000 | 582,000 | 6,293 | 1,164 |
| 2002-05-24 | 581,000 | 583,000 | 570,000 | 583,000 | 6,955 | 1,166 |
| 2002-05-23 | 580,000 | 583,000 | 574,000 | 578,000 | 7,310 | 1,156 |
| 2002-05-22 | 550,000 | 580,000 | 550,000 | 578,000 | 7,321 | 1,156 |
| 2002-05-21 | 558,000 | 567,000 | 553,000 | 557,000 | 5,718 | 1,114 |
| 2002-05-20 | 580,000 | 580,000 | 568,000 | 568,000 | 6,370 | 1,136 |
| 2002-05-17 | 562,000 | 577,000 | 560,000 | 566,000 | 9,622 | 1,132 |
| 2002-05-16 | 551,000 | 560,000 | 546,000 | 560,000 | 4,589 | 1,120 |
| 2002-05-15 | 544,000 | 550,000 | 532,000 | 546,000 | 7,000 | 1,092 |
| 2002-05-14 | 537,000 | 540,000 | 521,000 | 527,000 | 4,780 | 1,054 |
| 2002-05-13 | 540,000 | 543,000 | 526,000 | 527,000 | 8,504 | 1,054 |
| 2002-05-10 | 557,000 | 563,000 | 543,000 | 547,000 | 12,619 | 1,094 |
| 2002-05-09 | 584,000 | 584,000 | 572,000 | 572,000 | 4,321 | 1,144 |
| 2002-05-08 | 555,000 | 584,000 | 555,000 | 563,000 | 7,581 | 1,126 |
| 2002-05-07 | 572,000 | 573,000 | 546,000 | 555,000 | 7,190 | 1,110 |
| 2002-05-02 | 588,000 | 592,000 | 578,000 | 580,000 | 3,617 | 1,160 |
| 2002-05-01 | 577,000 | 591,000 | 576,000 | 588,000 | 4,689 | 1,176 |
| 2002-04-30 | 572,000 | 577,000 | 567,000 | 573,000 | 3,061 | 1,146 |
| 2002-04-26 | 574,000 | 579,000 | 567,000 | 572,000 | 4,243 | 1,144 |
| 2002-04-25 | 577,000 | 580,000 | 566,000 | 579,000 | 4,023 | 1,158 |
| 2002-04-24 | 574,000 | 578,000 | 567,000 | 569,000 | 3,735 | 1,138 |
| 2002-04-23 | 569,000 | 586,000 | 569,000 | 576,000 | 3,836 | 1,152 |
| 2002-04-22 | 579,000 | 592,000 | 579,000 | 584,000 | 4,467 | 1,168 |
| 2002-04-19 | 575,000 | 579,000 | 565,000 | 578,000 | 3,796 | 1,156 |
| 2002-04-18 | 572,000 | 590,000 | 572,000 | 582,000 | 4,297 | 1,164 |
| 2002-04-17 | 581,000 | 584,000 | 576,000 | 582,000 | 5,174 | 1,164 |
| 2002-04-16 | 552,000 | 571,000 | 551,000 | 571,000 | 5,764 | 1,142 |
| 2002-04-15 | 551,000 | 556,000 | 545,000 | 551,000 | 6,308 | 1,102 |
| 2002-04-12 | 563,000 | 568,000 | 537,000 | 545,000 | 12,018 | 1,090 |
| 2002-04-11 | 586,000 | 589,000 | 573,000 | 573,000 | 7,048 | 1,146 |
| 2002-04-10 | 572,000 | 587,000 | 566,000 | 582,000 | 9,372 | 1,164 |
| 2002-04-09 | 598,000 | 602,000 | 585,000 | 585,000 | 6,081 | 1,170 |
| 2002-04-08 | 582,000 | 602,000 | 581,000 | 601,000 | 6,624 | 1,202 |
| 2002-04-05 | 587,000 | 591,000 | 582,000 | 585,000 | 4,113 | 1,170 |
| 2002-04-04 | 573,000 | 596,000 | 570,000 | 586,000 | 8,857 | 1,172 |
| 2002-04-03 | 550,000 | 581,000 | 542,000 | 580,000 | 7,645 | 1,160 |
| 2002-04-02 | 539,000 | 564,000 | 532,000 | 559,000 | 5,680 | 1,118 |
| 2002-04-01 | 545,000 | 547,000 | 532,000 | 533,000 | 3,658 | 1,066 |
| 2002-03-29 | 571,000 | 571,000 | 544,000 | 544,000 | 5,425 | 1,088 |
| 2002-03-28 | 565,000 | 573,000 | 558,000 | 565,000 | 3,836 | 1,130 |
| 2002-03-27 | 550,000 | 575,000 | 546,000 | 569,000 | 6,834 | 1,138 |
| 2002-03-26 | 558,000 | 580,000 | 547,000 | 560,000 | 7,265 | 1,120 |
| 2002-03-25 | 555,000 | 564,000 | 549,000 | 554,000 | 5,192 | 1,108 |
| 2002-03-22 | 564,000 | 579,000 | 555,000 | 564,000 | 5,577 | 1,128 |
| 2002-03-20 | 609,000 | 609,000 | 567,000 | 570,000 | 6,406 | 1,140 |
| 2002-03-19 | 595,000 | 606,000 | 592,000 | 599,000 | 5,809 | 1,198 |
| 2002-03-18 | 625,000 | 628,000 | 586,000 | 586,000 | 7,658 | 1,172 |
| 2002-03-15 | 600,000 | 615,000 | 592,000 | 605,000 | 7,956 | 1,210 |
| 2002-03-14 | 580,000 | 585,000 | 562,000 | 585,000 | 15,141 | 1,170 |
| 2002-03-13 | 600,000 | 636,000 | 585,000 | 585,000 | 14,721 | 1,170 |
| 2002-03-12 | 630,000 | 642,000 | 606,000 | 606,000 | 19,679 | 1,212 |
| 2002-03-11 | 615,000 | 657,000 | 611,000 | 639,000 | 22,273 | 1,278 |
| 2002-03-08 | 563,000 | 595,000 | 554,000 | 595,000 | 32,832 | 1,190 |
| 2002-03-07 | 540,000 | 550,000 | 528,000 | 543,000 | 11,552 | 1,086 |
| 2002-03-06 | 530,000 | 547,000 | 520,000 | 520,000 | 10,582 | 1,040 |
| 2002-03-05 | 546,000 | 548,000 | 528,000 | 528,000 | 16,736 | 1,056 |
| 2002-03-04 | 500,000 | 516,000 | 492,000 | 516,000 | 13,164 | 1,032 |
| 2002-03-01 | 454,000 | 466,000 | 447,000 | 466,000 | 6,972 | 932 |
| 2002-02-28 | 454,000 | 463,000 | 444,000 | 444,000 | 5,663 | 888 |
| 2002-02-27 | 435,000 | 459,000 | 431,000 | 459,000 | 7,889 | 918 |
| 2002-02-26 | 449,000 | 456,000 | 423,000 | 425,000 | 6,481 | 850 |
| 2002-02-25 | 450,000 | 465,000 | 448,000 | 449,000 | 11,263 | 898 |
| 2002-02-22 | 424,000 | 449,000 | 420,000 | 443,000 | 9,232 | 886 |
| 2002-02-21 | 411,000 | 428,000 | 407,000 | 428,000 | 7,021 | 856 |
| 2002-02-20 | 400,000 | 413,000 | 398,000 | 406,000 | 7,035 | 812 |
| 2002-02-19 | 413,000 | 422,000 | 405,000 | 405,000 | 6,450 | 810 |
| 2002-02-18 | 406,000 | 421,000 | 406,000 | 413,000 | 4,046 | 826 |
| 2002-02-15 | 416,000 | 419,000 | 408,000 | 410,000 | 5,239 | 820 |
| 2002-02-14 | 415,000 | 430,000 | 411,000 | 411,000 | 7,071 | 822 |
| 2002-02-13 | 410,000 | 421,000 | 408,000 | 416,000 | 5,615 | 832 |
| 2002-02-12 | 410,000 | 420,000 | 407,000 | 410,000 | 7,480 | 820 |
| 2002-02-08 | 396,000 | 410,000 | 387,000 | 400,000 | 13,827 | 800 |
| 2002-02-07 | 383,000 | 398,000 | 383,000 | 392,000 | 6,885 | 784 |
| 2002-02-06 | 385,000 | 395,000 | 380,000 | 380,000 | 7,435 | 760 |
| 2002-02-05 | 395,000 | 402,000 | 385,000 | 385,000 | 10,256 | 770 |
| 2002-02-04 | 403,000 | 406,000 | 400,000 | 403,000 | 7,281 | 806 |
| 2002-02-01 | 405,000 | 408,000 | 400,000 | 403,000 | 7,906 | 806 |
| 2002-01-31 | 415,000 | 419,000 | 406,000 | 407,000 | 8,269 | 814 |
| 2002-01-30 | 415,000 | 420,000 | 411,000 | 420,000 | 4,910 | 840 |
| 2002-01-29 | 429,000 | 434,000 | 420,000 | 420,000 | 4,636 | 840 |
| 2002-01-28 | 428,000 | 437,000 | 422,000 | 428,000 | 6,820 | 856 |
| 2002-01-25 | 429,000 | 430,000 | 415,000 | 423,000 | 6,730 | 846 |
| 2002-01-24 | 432,000 | 445,000 | 422,000 | 425,000 | 5,220 | 850 |
| 2002-01-23 | 433,000 | 439,000 | 430,000 | 431,000 | 5,167 | 862 |
| 2002-01-22 | 451,000 | 454,000 | 438,000 | 438,000 | 5,227 | 876 |
| 2002-01-21 | 456,000 | 459,000 | 446,000 | 455,000 | 4,436 | 910 |
| 2002-01-18 | 456,000 | 465,000 | 452,000 | 465,000 | 5,059 | 930 |
| 2002-01-17 | 445,000 | 454,000 | 442,000 | 451,000 | 3,873 | 902 |
| 2002-01-16 | 443,000 | 458,000 | 441,000 | 444,000 | 4,723 | 888 |
| 2002-01-15 | 448,000 | 450,000 | 443,000 | 444,000 | 4,306 | 888 |
| 2002-01-11 | 477,000 | 478,000 | 461,000 | 463,000 | 5,678 | 926 |
| 2002-01-10 | 490,000 | 492,000 | 475,000 | 475,000 | 3,735 | 950 |
| 2002-01-09 | 483,000 | 497,000 | 473,000 | 490,000 | 5,030 | 980 |
| 2002-01-08 | 496,000 | 496,000 | 480,000 | 480,000 | 4,619 | 960 |
| 2002-01-07 | 497,000 | 508,000 | 484,000 | 499,000 | 5,699 | 998 |
| 2002-01-04 | 471,000 | 500,000 | 466,000 | 500,000 | 4,701 | 1,000 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
