9739 NSW(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 | 670 | 671 | 663 | 664 | 7,700 | 664 |
| 2002-12-27 | 665 | 689 | 665 | 678 | 9,400 | 678 |
| 2002-12-26 | 668 | 680 | 668 | 680 | 6,700 | 680 |
| 2002-12-25 | 670 | 674 | 651 | 669 | 10,600 | 669 |
| 2002-12-24 | 656 | 661 | 629 | 651 | 8,600 | 651 |
| 2002-12-20 | 660 | 660 | 624 | 647 | 10,200 | 647 |
| 2002-12-19 | 641 | 642 | 614 | 641 | 11,700 | 641 |
| 2002-12-18 | 660 | 661 | 638 | 641 | 18,500 | 641 |
| 2002-12-17 | 650 | 660 | 615 | 618 | 19,000 | 618 |
| 2002-12-16 | 651 | 651 | 615 | 630 | 18,400 | 630 |
| 2002-12-13 | 680 | 680 | 660 | 661 | 28,300 | 661 |
| 2002-12-12 | 721 | 721 | 685 | 698 | 18,600 | 698 |
| 2002-12-11 | 740 | 747 | 710 | 710 | 11,700 | 710 |
| 2002-12-10 | 718 | 729 | 700 | 729 | 36,200 | 729 |
| 2002-12-09 | 700 | 702 | 690 | 698 | 12,300 | 698 |
| 2002-12-06 | 699 | 700 | 685 | 690 | 15,800 | 690 |
| 2002-12-05 | 720 | 720 | 690 | 700 | 32,000 | 700 |
| 2002-12-04 | 770 | 770 | 700 | 710 | 45,700 | 710 |
| 2002-12-03 | 813 | 814 | 766 | 778 | 19,900 | 778 |
| 2002-12-02 | 820 | 831 | 810 | 813 | 32,700 | 813 |
| 2002-11-29 | 794 | 815 | 780 | 790 | 27,300 | 790 |
| 2002-11-28 | 771 | 781 | 768 | 774 | 18,000 | 774 |
| 2002-11-27 | 728 | 762 | 728 | 756 | 7,200 | 756 |
| 2002-11-26 | 760 | 774 | 753 | 768 | 27,000 | 768 |
| 2002-11-25 | 695 | 740 | 685 | 740 | 36,600 | 740 |
| 2002-11-22 | 689 | 700 | 650 | 675 | 17,700 | 675 |
| 2002-11-21 | 645 | 660 | 637 | 650 | 12,900 | 650 |
| 2002-11-20 | 600 | 639 | 589 | 639 | 19,700 | 639 |
| 2002-11-19 | 618 | 622 | 580 | 587 | 20,000 | 587 |
| 2002-11-18 | 640 | 640 | 610 | 620 | 11,800 | 620 |
| 2002-11-15 | 613 | 630 | 609 | 630 | 43,000 | 630 |
| 2002-11-14 | 640 | 672 | 621 | 621 | 18,400 | 621 |
| 2002-11-13 | 665 | 680 | 657 | 657 | 14,500 | 657 |
| 2002-11-12 | 680 | 690 | 650 | 655 | 33,500 | 655 |
| 2002-11-11 | 737 | 745 | 695 | 700 | 17,400 | 700 |
| 2002-11-08 | 764 | 764 | 710 | 727 | 36,100 | 727 |
| 2002-11-07 | 789 | 789 | 755 | 774 | 37,300 | 774 |
| 2002-11-06 | 722 | 794 | 715 | 749 | 61,600 | 749 |
| 2002-11-05 | 715 | 715 | 701 | 712 | 75,100 | 712 |
| 2002-11-01 | 720 | 720 | 690 | 697 | 42,200 | 697 |
| 2002-10-31 | 740 | 740 | 720 | 723 | 19,500 | 723 |
| 2002-10-30 | 770 | 770 | 751 | 760 | 11,800 | 760 |
| 2002-10-29 | 800 | 800 | 777 | 777 | 21,600 | 777 |
| 2002-10-28 | 797 | 815 | 793 | 800 | 11,300 | 800 |
| 2002-10-25 | 816 | 816 | 795 | 797 | 14,500 | 797 |
| 2002-10-24 | 829 | 829 | 794 | 796 | 17,700 | 796 |
| 2002-10-23 | 800 | 820 | 796 | 809 | 35,000 | 809 |
| 2002-10-22 | 889 | 889 | 832 | 835 | 14,300 | 835 |
| 2002-10-21 | 893 | 900 | 890 | 894 | 11,300 | 894 |
| 2002-10-18 | 910 | 910 | 887 | 892 | 22,100 | 892 |
| 2002-10-17 | 865 | 903 | 865 | 880 | 21,000 | 880 |
| 2002-10-16 | 945 | 945 | 875 | 875 | 34,200 | 875 |
| 2002-10-15 | 870 | 895 | 861 | 895 | 20,000 | 895 |
| 2002-10-11 | 830 | 851 | 830 | 850 | 17,600 | 850 |
| 2002-10-10 | 822 | 830 | 810 | 819 | 19,000 | 819 |
| 2002-10-09 | 870 | 870 | 827 | 828 | 14,400 | 828 |
| 2002-10-08 | 821 | 850 | 821 | 837 | 37,500 | 837 |
| 2002-10-07 | 905 | 905 | 869 | 871 | 16,700 | 871 |
| 2002-10-04 | 976 | 976 | 925 | 926 | 19,800 | 926 |
| 2002-10-03 | 980 | 990 | 976 | 976 | 10,200 | 976 |
| 2002-10-02 | 1,026 | 1,026 | 981 | 982 | 12,600 | 982 |
| 2002-10-01 | 980 | 1,001 | 980 | 996 | 9,400 | 996 |
| 2002-09-30 | 981 | 1,029 | 980 | 1,006 | 22,600 | 1,006 |
| 2002-09-27 | 1,070 | 1,070 | 1,010 | 1,011 | 24,900 | 1,011 |
| 2002-09-26 | 1,004 | 1,040 | 1,004 | 1,010 | 16,200 | 1,010 |
| 2002-09-25 | 1,050 | 1,058 | 1,012 | 1,014 | 16,300 | 1,014 |
| 2002-09-24 | 1,120 | 1,120 | 1,051 | 1,061 | 14,700 | 1,061 |
| 2002-09-20 | 1,130 | 1,139 | 1,085 | 1,120 | 8,900 | 1,120 |
| 2002-09-19 | 1,110 | 1,155 | 1,053 | 1,091 | 13,400 | 1,091 |
| 2002-09-18 | 1,050 | 1,054 | 1,045 | 1,054 | 16,400 | 1,054 |
| 2002-09-17 | 1,070 | 1,112 | 1,060 | 1,087 | 15,100 | 1,087 |
| 2002-09-13 | 1,057 | 1,120 | 1,057 | 1,110 | 23,700 | 1,110 |
| 2002-09-12 | 1,070 | 1,177 | 1,070 | 1,177 | 11,000 | 1,177 |
| 2002-09-11 | 1,117 | 1,138 | 1,100 | 1,115 | 18,100 | 1,115 |
| 2002-09-10 | 1,180 | 1,180 | 1,150 | 1,159 | 7,200 | 1,159 |
| 2002-09-09 | 1,250 | 1,250 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2002-09-06 | 1,200 | 1,200 | 1,130 | 1,199 | 9,700 | 1,199 |
| 2002-09-05 | 1,220 | 1,230 | 1,200 | 1,220 | 10,800 | 1,220 |
| 2002-09-04 | 1,141 | 1,180 | 1,116 | 1,180 | 16,900 | 1,180 |
| 2002-09-03 | 1,199 | 1,199 | 1,125 | 1,155 | 17,700 | 1,155 |
| 2002-09-02 | 1,280 | 1,280 | 1,240 | 1,240 | 10,100 | 1,240 |
| 2002-08-30 | 1,260 | 1,300 | 1,251 | 1,300 | 9,800 | 1,300 |
| 2002-08-29 | 1,260 | 1,260 | 1,250 | 1,260 | 13,400 | 1,260 |
| 2002-08-28 | 1,255 | 1,270 | 1,252 | 1,261 | 10,300 | 1,261 |
| 2002-08-27 | 1,306 | 1,320 | 1,257 | 1,293 | 32,700 | 1,293 |
| 2002-08-26 | 1,239 | 1,323 | 1,235 | 1,322 | 74,900 | 1,322 |
| 2002-08-23 | 1,190 | 1,239 | 1,180 | 1,222 | 63,100 | 1,222 |
| 2002-08-22 | 1,085 | 1,130 | 1,075 | 1,130 | 38,500 | 1,130 |
| 2002-08-21 | 1,026 | 1,080 | 988 | 1,065 | 83,900 | 1,065 |
| 2002-08-20 | 1,115 | 1,115 | 1,060 | 1,066 | 67,200 | 1,066 |
| 2002-08-19 | 1,180 | 1,180 | 1,115 | 1,135 | 31,900 | 1,135 |
| 2002-08-16 | 1,210 | 1,210 | 1,150 | 1,179 | 30,600 | 1,179 |
| 2002-08-15 | 1,200 | 1,200 | 1,149 | 1,195 | 49,700 | 1,195 |
| 2002-08-14 | 1,200 | 1,200 | 1,179 | 1,179 | 28,100 | 1,179 |
| 2002-08-13 | 1,220 | 1,226 | 1,210 | 1,215 | 8,300 | 1,215 |
| 2002-08-12 | 1,240 | 1,240 | 1,200 | 1,240 | 23,200 | 1,240 |
| 2002-08-09 | 1,250 | 1,252 | 1,231 | 1,239 | 26,200 | 1,239 |
| 2002-08-08 | 1,265 | 1,300 | 1,250 | 1,265 | 7,300 | 1,265 |
| 2002-08-07 | 1,284 | 1,310 | 1,252 | 1,265 | 12,100 | 1,265 |
| 2002-08-06 | 1,280 | 1,290 | 1,250 | 1,270 | 16,500 | 1,270 |
| 2002-08-05 | 1,310 | 1,350 | 1,305 | 1,310 | 18,900 | 1,310 |
| 2002-08-02 | 1,370 | 1,370 | 1,332 | 1,332 | 13,400 | 1,332 |
| 2002-08-01 | 1,401 | 1,402 | 1,372 | 1,373 | 7,700 | 1,373 |
| 2002-07-31 | 1,391 | 1,429 | 1,390 | 1,395 | 7,700 | 1,395 |
| 2002-07-30 | 1,412 | 1,427 | 1,400 | 1,411 | 11,900 | 1,411 |
| 2002-07-29 | 1,373 | 1,394 | 1,362 | 1,372 | 13,100 | 1,372 |
| 2002-07-26 | 1,400 | 1,400 | 1,360 | 1,360 | 20,900 | 1,360 |
| 2002-07-25 | 1,391 | 1,427 | 1,361 | 1,427 | 16,900 | 1,427 |
| 2002-07-24 | 1,349 | 1,350 | 1,331 | 1,349 | 34,500 | 1,349 |
| 2002-07-23 | 1,350 | 1,365 | 1,345 | 1,365 | 33,500 | 1,365 |
| 2002-07-22 | 1,348 | 1,370 | 1,341 | 1,354 | 20,900 | 1,354 |
| 2002-07-19 | 1,395 | 1,395 | 1,365 | 1,368 | 17,500 | 1,368 |
| 2002-07-18 | 1,401 | 1,401 | 1,365 | 1,382 | 24,300 | 1,382 |
| 2002-07-17 | 1,359 | 1,420 | 1,331 | 1,341 | 33,800 | 1,341 |
| 2002-07-16 | 1,409 | 1,409 | 1,331 | 1,361 | 98,700 | 1,361 |
| 2002-07-15 | 1,563 | 1,563 | 1,431 | 1,449 | 87,700 | 1,449 |
| 2002-07-12 | 1,562 | 1,579 | 1,550 | 1,550 | 30,900 | 1,550 |
| 2002-07-11 | 1,565 | 1,574 | 1,563 | 1,563 | 10,100 | 1,563 |
| 2002-07-10 | 1,610 | 1,610 | 1,595 | 1,595 | 14,600 | 1,595 |
| 2002-07-09 | 1,629 | 1,640 | 1,601 | 1,615 | 21,500 | 1,615 |
| 2002-07-08 | 1,581 | 1,630 | 1,581 | 1,600 | 85,800 | 1,600 |
| 2002-07-05 | 1,551 | 1,555 | 1,530 | 1,545 | 111,300 | 1,545 |
| 2002-07-04 | 1,549 | 1,551 | 1,531 | 1,549 | 54,100 | 1,549 |
| 2002-07-03 | 1,551 | 1,555 | 1,540 | 1,540 | 27,100 | 1,540 |
| 2002-07-02 | 1,590 | 1,590 | 1,555 | 1,560 | 21,200 | 1,560 |
| 2002-07-01 | 1,650 | 1,650 | 1,597 | 1,600 | 33,200 | 1,600 |
| 2002-06-28 | 1,640 | 1,640 | 1,590 | 1,592 | 21,200 | 1,592 |
| 2002-06-27 | 1,601 | 1,610 | 1,590 | 1,591 | 24,400 | 1,591 |
| 2002-06-26 | 1,671 | 1,680 | 1,607 | 1,608 | 13,800 | 1,608 |
| 2002-06-25 | 1,701 | 1,723 | 1,675 | 1,695 | 26,100 | 1,695 |
| 2002-06-24 | 1,730 | 1,730 | 1,700 | 1,724 | 26,300 | 1,724 |
| 2002-06-21 | 1,682 | 1,735 | 1,650 | 1,710 | 5,900 | 1,710 |
| 2002-06-20 | 1,730 | 1,730 | 1,600 | 1,680 | 13,300 | 1,680 |
| 2002-06-19 | 1,700 | 1,730 | 1,663 | 1,674 | 25,300 | 1,674 |
| 2002-06-18 | 1,751 | 1,753 | 1,700 | 1,730 | 25,200 | 1,730 |
| 2002-06-17 | 1,810 | 1,810 | 1,725 | 1,750 | 10,800 | 1,750 |
| 2002-06-14 | 1,813 | 1,870 | 1,800 | 1,810 | 46,000 | 1,810 |
| 2002-06-13 | 1,919 | 1,919 | 1,873 | 1,873 | 6,500 | 1,873 |
| 2002-06-12 | 1,860 | 1,920 | 1,860 | 1,908 | 4,000 | 1,908 |
| 2002-06-11 | 1,891 | 1,900 | 1,879 | 1,900 | 7,200 | 1,900 |
| 2002-06-10 | 1,936 | 1,941 | 1,881 | 1,885 | 13,800 | 1,885 |
| 2002-06-07 | 1,920 | 1,950 | 1,900 | 1,935 | 8,400 | 1,935 |
| 2002-06-06 | 1,950 | 1,971 | 1,947 | 1,950 | 8,200 | 1,950 |
| 2002-06-05 | 1,940 | 1,954 | 1,936 | 1,950 | 9,500 | 1,950 |
| 2002-06-04 | 1,985 | 1,985 | 1,935 | 1,943 | 13,700 | 1,943 |
| 2002-06-03 | 2,000 | 2,010 | 1,980 | 1,982 | 11,900 | 1,982 |
| 2002-05-31 | 2,020 | 2,020 | 1,985 | 1,987 | 14,600 | 1,987 |
| 2002-05-30 | 2,015 | 2,025 | 1,998 | 2,020 | 14,500 | 2,020 |
| 2002-05-29 | 1,990 | 2,015 | 1,990 | 2,000 | 9,100 | 2,000 |
| 2002-05-28 | 2,000 | 2,035 | 1,998 | 2,000 | 17,000 | 2,000 |
| 2002-05-27 | 2,070 | 2,075 | 2,015 | 2,015 | 14,800 | 2,015 |
| 2002-05-24 | 2,055 | 2,105 | 2,020 | 2,065 | 29,700 | 2,065 |
| 2002-05-23 | 2,095 | 2,150 | 2,065 | 2,105 | 13,300 | 2,105 |
| 2002-05-22 | 2,125 | 2,130 | 2,050 | 2,095 | 17,700 | 2,095 |
| 2002-05-21 | 2,130 | 2,155 | 2,115 | 2,155 | 9,200 | 2,155 |
| 2002-05-20 | 2,130 | 2,130 | 2,090 | 2,100 | 9,200 | 2,100 |
| 2002-05-17 | 2,100 | 2,100 | 2,050 | 2,055 | 5,400 | 2,055 |
| 2002-05-16 | 1,980 | 2,040 | 1,980 | 2,040 | 7,100 | 2,040 |
| 2002-05-15 | 2,030 | 2,050 | 1,980 | 1,980 | 5,600 | 1,980 |
| 2002-05-14 | 2,060 | 2,060 | 2,000 | 2,000 | 4,700 | 2,000 |
| 2002-05-13 | 2,050 | 2,050 | 2,030 | 2,030 | 2,400 | 2,030 |
| 2002-05-10 | 2,080 | 2,080 | 2,035 | 2,050 | 3,200 | 2,050 |
| 2002-05-09 | 2,115 | 2,115 | 2,050 | 2,050 | 2,000 | 2,050 |
| 2002-05-08 | 2,020 | 2,070 | 2,020 | 2,050 | 2,000 | 2,050 |
| 2002-05-07 | 2,060 | 2,060 | 2,040 | 2,040 | 4,400 | 2,040 |
| 2002-05-02 | 2,075 | 2,080 | 2,060 | 2,070 | 2,600 | 2,070 |
| 2002-05-01 | 2,085 | 2,110 | 2,050 | 2,075 | 5,700 | 2,075 |
| 2002-04-30 | 2,100 | 2,125 | 2,085 | 2,085 | 2,800 | 2,085 |
| 2002-04-26 | 2,100 | 2,130 | 2,085 | 2,130 | 5,600 | 2,130 |
| 2002-04-25 | 2,135 | 2,135 | 2,050 | 2,110 | 8,200 | 2,110 |
| 2002-04-24 | 2,145 | 2,145 | 2,115 | 2,115 | 8,600 | 2,115 |
| 2002-04-23 | 2,105 | 2,165 | 2,105 | 2,165 | 5,900 | 2,165 |
| 2002-04-22 | 2,210 | 2,230 | 2,080 | 2,170 | 11,000 | 2,170 |
| 2002-04-19 | 2,195 | 2,195 | 2,150 | 2,190 | 6,000 | 2,190 |
| 2002-04-18 | 2,175 | 2,195 | 2,170 | 2,190 | 5,300 | 2,190 |
| 2002-04-17 | 2,200 | 2,200 | 2,160 | 2,180 | 4,500 | 2,180 |
| 2002-04-16 | 2,115 | 2,135 | 2,090 | 2,135 | 3,000 | 2,135 |
| 2002-04-15 | 2,135 | 2,135 | 2,100 | 2,135 | 3,400 | 2,135 |
| 2002-04-12 | 2,120 | 2,120 | 2,080 | 2,120 | 11,200 | 2,120 |
| 2002-04-11 | 2,115 | 2,200 | 2,115 | 2,120 | 28,300 | 2,120 |
| 2002-04-10 | 2,080 | 2,120 | 2,070 | 2,120 | 10,400 | 2,120 |
| 2002-04-09 | 2,100 | 2,100 | 2,035 | 2,040 | 17,300 | 2,040 |
| 2002-04-08 | 2,090 | 2,110 | 2,075 | 2,075 | 15,400 | 2,075 |
| 2002-04-05 | 2,100 | 2,100 | 2,030 | 2,040 | 7,900 | 2,040 |
| 2002-04-04 | 2,010 | 2,100 | 2,010 | 2,095 | 8,500 | 2,095 |
| 2002-04-03 | 2,070 | 2,100 | 2,050 | 2,050 | 9,800 | 2,050 |
| 2002-04-02 | 2,075 | 2,105 | 2,070 | 2,075 | 10,500 | 2,075 |
| 2002-04-01 | 2,150 | 2,150 | 2,060 | 2,080 | 6,100 | 2,080 |
| 2002-03-29 | 2,150 | 2,175 | 2,060 | 2,060 | 11,900 | 2,060 |
| 2002-03-28 | 2,135 | 2,160 | 2,095 | 2,130 | 30,700 | 2,130 |
| 2002-03-27 | 2,140 | 2,180 | 2,050 | 2,130 | 25,500 | 2,130 |
| 2002-03-26 | 2,165 | 2,235 | 2,050 | 2,100 | 25,800 | 2,100 |
| 2002-03-25 | 4,310 | 4,380 | 4,250 | 4,250 | 20,500 | 2,125 |
| 2002-03-22 | 4,310 | 4,330 | 4,250 | 4,300 | 23,600 | 2,150 |
| 2002-03-20 | 4,330 | 4,340 | 4,280 | 4,300 | 19,100 | 2,150 |
| 2002-03-19 | 4,260 | 4,330 | 4,250 | 4,330 | 21,000 | 2,165 |
| 2002-03-18 | 4,250 | 4,330 | 4,230 | 4,230 | 12,700 | 2,115 |
| 2002-03-15 | 4,160 | 4,220 | 4,110 | 4,160 | 21,000 | 2,080 |
| 2002-03-14 | 4,100 | 4,180 | 4,050 | 4,110 | 26,900 | 2,055 |
| 2002-03-13 | 4,350 | 4,380 | 4,250 | 4,250 | 10,700 | 2,125 |
| 2002-03-12 | 4,510 | 4,510 | 4,400 | 4,410 | 30,600 | 2,205 |
| 2002-03-11 | 4,480 | 4,550 | 4,330 | 4,510 | 74,700 | 2,255 |
| 2002-03-08 | 4,010 | 4,230 | 3,970 | 4,230 | 67,100 | 2,115 |
| 2002-03-07 | 4,020 | 4,020 | 3,900 | 3,980 | 28,400 | 1,990 |
| 2002-03-06 | 3,900 | 4,090 | 3,880 | 3,970 | 22,100 | 1,985 |
| 2002-03-05 | 3,850 | 3,950 | 3,780 | 3,900 | 32,100 | 1,950 |
| 2002-03-04 | 3,650 | 3,760 | 3,650 | 3,750 | 18,900 | 1,875 |
| 2002-03-01 | 3,650 | 3,700 | 3,500 | 3,540 | 28,500 | 1,770 |
| 2002-02-28 | 3,740 | 3,750 | 3,650 | 3,650 | 12,900 | 1,825 |
| 2002-02-27 | 3,690 | 3,780 | 3,610 | 3,690 | 9,500 | 1,845 |
| 2002-02-26 | 3,730 | 3,770 | 3,590 | 3,640 | 9,100 | 1,820 |
| 2002-02-25 | 3,720 | 3,780 | 3,630 | 3,680 | 7,600 | 1,840 |
| 2002-02-22 | 3,710 | 3,710 | 3,650 | 3,670 | 7,400 | 1,835 |
| 2002-02-21 | 3,630 | 3,750 | 3,630 | 3,700 | 9,800 | 1,850 |
| 2002-02-20 | 3,790 | 3,790 | 3,610 | 3,610 | 5,000 | 1,805 |
| 2002-02-19 | 3,900 | 3,900 | 3,730 | 3,740 | 5,200 | 1,870 |
| 2002-02-18 | 3,880 | 3,890 | 3,830 | 3,850 | 2,900 | 1,925 |
| 2002-02-15 | 3,860 | 3,860 | 3,810 | 3,830 | 4,700 | 1,915 |
| 2002-02-14 | 3,950 | 3,970 | 3,870 | 3,870 | 12,200 | 1,935 |
| 2002-02-13 | 3,840 | 3,850 | 3,770 | 3,780 | 11,600 | 1,890 |
| 2002-02-12 | 3,870 | 3,870 | 3,690 | 3,710 | 15,400 | 1,855 |
| 2002-02-08 | 3,770 | 3,820 | 3,700 | 3,780 | 12,100 | 1,890 |
| 2002-02-07 | 3,820 | 3,840 | 3,770 | 3,830 | 4,400 | 1,915 |
| 2002-02-06 | 3,590 | 3,800 | 3,590 | 3,690 | 11,400 | 1,845 |
| 2002-02-05 | 3,730 | 3,750 | 3,580 | 3,590 | 15,100 | 1,795 |
| 2002-02-04 | 4,050 | 4,050 | 3,850 | 3,880 | 6,500 | 1,940 |
| 2002-02-01 | 4,180 | 4,200 | 4,000 | 4,000 | 8,700 | 2,000 |
| 2002-01-31 | 4,130 | 4,170 | 4,090 | 4,100 | 6,200 | 2,050 |
| 2002-01-30 | 4,200 | 4,200 | 4,080 | 4,090 | 4,100 | 2,045 |
| 2002-01-29 | 4,200 | 4,240 | 4,100 | 4,100 | 11,100 | 2,050 |
| 2002-01-28 | 4,280 | 4,280 | 4,130 | 4,130 | 23,900 | 2,065 |
| 2002-01-25 | 4,280 | 4,330 | 4,180 | 4,280 | 42,900 | 2,140 |
| 2002-01-24 | 4,380 | 4,380 | 4,210 | 4,330 | 21,400 | 2,165 |
| 2002-01-23 | 4,500 | 4,500 | 4,380 | 4,380 | 9,400 | 2,190 |
| 2002-01-22 | 4,720 | 4,730 | 4,600 | 4,610 | 5,500 | 2,305 |
| 2002-01-21 | 4,800 | 4,800 | 4,650 | 4,650 | 7,900 | 2,325 |
| 2002-01-18 | 4,820 | 4,830 | 4,540 | 4,700 | 32,500 | 2,350 |
| 2002-01-17 | 4,830 | 4,830 | 4,830 | 4,830 | 19,300 | 2,415 |
| 2002-01-16 | 4,330 | 4,330 | 4,330 | 4,330 | 12,000 | 2,165 |
| 2002-01-15 | 3,850 | 3,940 | 3,830 | 3,830 | 6,400 | 1,915 |
| 2002-01-11 | 4,160 | 4,160 | 4,020 | 4,020 | 7,700 | 2,010 |
| 2002-01-10 | 4,260 | 4,320 | 4,110 | 4,160 | 3,900 | 2,080 |
| 2002-01-09 | 4,320 | 4,320 | 4,150 | 4,260 | 6,800 | 2,130 |
| 2002-01-08 | 4,600 | 4,600 | 4,300 | 4,320 | 7,800 | 2,160 |
| 2002-01-07 | 4,650 | 4,700 | 4,560 | 4,600 | 4,100 | 2,300 |
| 2002-01-04 | 4,620 | 4,630 | 4,500 | 4,630 | 1,500 | 2,315 |
分割・併合履歴 ： [2002-03-26]1株→2株