味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,225 | 1,239 | 1,221 | 1,239 | 510,000 |
| 2002/12/27 | 1,235 | 1,240 | 1,229 | 1,239 | 1,118,000 |
| 2002/12/26 | 1,241 | 1,245 | 1,234 | 1,241 | 951,000 |
| 2002/12/25 | 1,240 | 1,242 | 1,237 | 1,242 | 1,637,000 |
| 2002/12/24 | 1,259 | 1,260 | 1,241 | 1,242 | 1,497,000 |
| 2002/12/20 | 1,260 | 1,265 | 1,246 | 1,262 | 1,644,000 |
| 2002/12/19 | 1,245 | 1,250 | 1,240 | 1,240 | 1,347,000 |
| 2002/12/18 | 1,255 | 1,256 | 1,242 | 1,245 | 1,649,000 |
| 2002/12/17 | 1,261 | 1,263 | 1,253 | 1,256 | 1,449,000 |
| 2002/12/16 | 1,260 | 1,263 | 1,255 | 1,257 | 1,914,000 |
| 2002/12/13 | 1,233 | 1,247 | 1,232 | 1,244 | 3,325,000 |
| 2002/12/12 | 1,250 | 1,265 | 1,243 | 1,253 | 1,760,000 |
| 2002/12/11 | 1,249 | 1,252 | 1,240 | 1,240 | 1,695,000 |
| 2002/12/10 | 1,216 | 1,242 | 1,216 | 1,240 | 2,009,000 |
| 2002/12/09 | 1,217 | 1,221 | 1,210 | 1,213 | 1,792,000 |
| 2002/12/06 | 1,214 | 1,218 | 1,206 | 1,215 | 1,437,000 |
| 2002/12/05 | 1,227 | 1,232 | 1,213 | 1,213 | 2,464,000 |
| 2002/12/04 | 1,245 | 1,245 | 1,227 | 1,231 | 1,251,000 |
| 2002/12/03 | 1,228 | 1,245 | 1,223 | 1,245 | 1,664,000 |
| 2002/12/02 | 1,233 | 1,236 | 1,220 | 1,220 | 1,594,000 |
| 2002/11/29 | 1,235 | 1,247 | 1,226 | 1,226 | 1,493,000 |
| 2002/11/28 | 1,243 | 1,253 | 1,236 | 1,243 | 1,375,000 |
| 2002/11/27 | 1,230 | 1,254 | 1,227 | 1,236 | 1,952,000 |
| 2002/11/26 | 1,270 | 1,270 | 1,219 | 1,229 | 2,286,000 |
| 2002/11/25 | 1,263 | 1,280 | 1,263 | 1,268 | 1,602,000 |
| 2002/11/22 | 1,267 | 1,271 | 1,263 | 1,270 | 1,399,000 |
| 2002/11/21 | 1,275 | 1,275 | 1,263 | 1,268 | 1,364,000 |
| 2002/11/20 | 1,267 | 1,275 | 1,255 | 1,267 | 1,275,000 |
| 2002/11/19 | 1,250 | 1,269 | 1,244 | 1,266 | 1,850,000 |
| 2002/11/18 | 1,266 | 1,266 | 1,255 | 1,262 | 1,525,000 |
| 2002/11/15 | 1,248 | 1,259 | 1,242 | 1,254 | 2,416,000 |
| 2002/11/14 | 1,215 | 1,234 | 1,208 | 1,228 | 2,086,000 |
| 2002/11/13 | 1,220 | 1,220 | 1,202 | 1,207 | 1,699,000 |
| 2002/11/12 | 1,210 | 1,235 | 1,200 | 1,210 | 2,263,000 |
| 2002/11/11 | 1,212 | 1,217 | 1,198 | 1,210 | 1,644,000 |
| 2002/11/08 | 1,206 | 1,218 | 1,205 | 1,212 | 1,592,000 |
| 2002/11/07 | 1,218 | 1,223 | 1,206 | 1,212 | 2,203,000 |
| 2002/11/06 | 1,216 | 1,239 | 1,215 | 1,238 | 2,060,000 |
| 2002/11/05 | 1,230 | 1,230 | 1,208 | 1,220 | 2,447,000 |
| 2002/11/01 | 1,258 | 1,258 | 1,235 | 1,248 | 1,296,000 |
| 2002/10/31 | 1,270 | 1,275 | 1,233 | 1,257 | 1,555,000 |
| 2002/10/30 | 1,258 | 1,283 | 1,253 | 1,277 | 1,106,000 |
| 2002/10/29 | 1,253 | 1,290 | 1,248 | 1,267 | 1,499,000 |
| 2002/10/28 | 1,252 | 1,265 | 1,237 | 1,261 | 1,176,000 |
| 2002/10/25 | 1,252 | 1,269 | 1,252 | 1,263 | 760,000 |
| 2002/10/24 | 1,262 | 1,262 | 1,246 | 1,251 | 721,000 |
| 2002/10/23 | 1,267 | 1,275 | 1,252 | 1,259 | 1,528,000 |
| 2002/10/22 | 1,270 | 1,274 | 1,251 | 1,266 | 1,165,000 |
| 2002/10/21 | 1,282 | 1,289 | 1,264 | 1,264 | 778,000 |
| 2002/10/18 | 1,274 | 1,287 | 1,273 | 1,281 | 963,000 |
| 2002/10/17 | 1,259 | 1,278 | 1,254 | 1,273 | 761,000 |
| 2002/10/16 | 1,262 | 1,265 | 1,247 | 1,253 | 1,420,000 |
| 2002/10/15 | 1,267 | 1,268 | 1,247 | 1,268 | 1,445,000 |
| 2002/10/11 | 1,265 | 1,277 | 1,244 | 1,253 | 1,300,000 |
| 2002/10/10 | 1,265 | 1,281 | 1,247 | 1,265 | 1,326,000 |
| 2002/10/09 | 1,241 | 1,265 | 1,240 | 1,265 | 1,132,000 |
| 2002/10/08 | 1,259 | 1,270 | 1,249 | 1,258 | 1,118,000 |
| 2002/10/07 | 1,282 | 1,289 | 1,258 | 1,258 | 1,493,000 |
| 2002/10/04 | 1,273 | 1,290 | 1,266 | 1,290 | 2,298,000 |
| 2002/10/03 | 1,266 | 1,269 | 1,235 | 1,239 | 1,351,000 |
| 2002/10/02 | 1,270 | 1,286 | 1,253 | 1,266 | 1,303,000 |
| 2002/10/01 | 1,275 | 1,287 | 1,257 | 1,262 | 1,687,000 |
| 2002/09/30 | 1,293 | 1,303 | 1,275 | 1,289 | 1,435,000 |
| 2002/09/27 | 1,284 | 1,289 | 1,274 | 1,288 | 2,429,000 |
| 2002/09/26 | 1,248 | 1,264 | 1,248 | 1,255 | 1,949,000 |
| 2002/09/25 | 1,220 | 1,243 | 1,220 | 1,236 | 1,917,000 |
| 2002/09/24 | 1,235 | 1,235 | 1,208 | 1,230 | 1,740,000 |
| 2002/09/20 | 1,216 | 1,245 | 1,208 | 1,215 | 1,043,000 |
| 2002/09/19 | 1,254 | 1,277 | 1,216 | 1,216 | 2,263,000 |
| 2002/09/18 | 1,201 | 1,240 | 1,195 | 1,234 | 1,376,000 |
| 2002/09/17 | 1,210 | 1,225 | 1,200 | 1,213 | 1,509,000 |
| 2002/09/13 | 1,193 | 1,211 | 1,193 | 1,210 | 4,379,000 |
| 2002/09/12 | 1,204 | 1,216 | 1,197 | 1,213 | 1,772,000 |
| 2002/09/11 | 1,214 | 1,221 | 1,205 | 1,209 | 2,188,000 |
| 2002/09/10 | 1,237 | 1,242 | 1,208 | 1,220 | 1,944,000 |
| 2002/09/09 | 1,240 | 1,251 | 1,230 | 1,237 | 998,000 |
| 2002/09/06 | 1,231 | 1,246 | 1,222 | 1,231 | 1,605,000 |
| 2002/09/05 | 1,252 | 1,255 | 1,235 | 1,240 | 2,015,000 |
| 2002/09/04 | 1,214 | 1,230 | 1,214 | 1,220 | 1,410,000 |
| 2002/09/03 | 1,249 | 1,256 | 1,228 | 1,234 | 2,362,000 |
| 2002/09/02 | 1,222 | 1,248 | 1,209 | 1,246 | 1,951,000 |
| 2002/08/30 | 1,222 | 1,235 | 1,207 | 1,223 | 1,642,000 |
| 2002/08/29 | 1,224 | 1,235 | 1,219 | 1,223 | 1,575,000 |
| 2002/08/28 | 1,225 | 1,232 | 1,218 | 1,224 | 1,527,000 |
| 2002/08/27 | 1,226 | 1,234 | 1,214 | 1,220 | 1,624,000 |
| 2002/08/26 | 1,209 | 1,240 | 1,203 | 1,234 | 1,165,000 |
| 2002/08/23 | 1,225 | 1,233 | 1,209 | 1,209 | 1,869,000 |
| 2002/08/22 | 1,220 | 1,244 | 1,212 | 1,233 | 1,188,000 |
| 2002/08/21 | 1,228 | 1,235 | 1,220 | 1,225 | 1,149,000 |
| 2002/08/20 | 1,260 | 1,260 | 1,236 | 1,239 | 657,000 |
| 2002/08/19 | 1,263 | 1,269 | 1,236 | 1,248 | 1,040,000 |
| 2002/08/16 | 1,287 | 1,293 | 1,269 | 1,283 | 966,000 |
| 2002/08/15 | 1,282 | 1,296 | 1,275 | 1,288 | 1,441,000 |
| 2002/08/14 | 1,253 | 1,272 | 1,245 | 1,262 | 903,000 |
| 2002/08/13 | 1,248 | 1,277 | 1,243 | 1,260 | 825,000 |
| 2002/08/12 | 1,287 | 1,289 | 1,259 | 1,268 | 958,000 |
| 2002/08/09 | 1,299 | 1,303 | 1,276 | 1,289 | 1,391,000 |
| 2002/08/08 | 1,298 | 1,303 | 1,274 | 1,294 | 696,000 |
| 2002/08/07 | 1,299 | 1,300 | 1,276 | 1,300 | 1,466,000 |
| 2002/08/06 | 1,258 | 1,267 | 1,243 | 1,259 | 842,000 |
| 2002/08/05 | 1,259 | 1,280 | 1,259 | 1,270 | 1,056,000 |
| 2002/08/02 | 1,244 | 1,282 | 1,240 | 1,282 | 2,134,000 |
| 2002/08/01 | 1,225 | 1,237 | 1,208 | 1,236 | 1,177,000 |
| 2002/07/31 | 1,226 | 1,240 | 1,207 | 1,220 | 1,582,000 |
| 2002/07/30 | 1,252 | 1,259 | 1,228 | 1,237 | 1,611,000 |
| 2002/07/29 | 1,255 | 1,258 | 1,235 | 1,248 | 1,341,000 |
| 2002/07/26 | 1,211 | 1,238 | 1,210 | 1,235 | 1,758,000 |
| 2002/07/25 | 1,242 | 1,247 | 1,220 | 1,220 | 1,874,000 |
| 2002/07/24 | 1,230 | 1,249 | 1,203 | 1,207 | 1,852,000 |
| 2002/07/23 | 1,243 | 1,263 | 1,243 | 1,249 | 1,551,000 |
| 2002/07/22 | 1,250 | 1,268 | 1,243 | 1,258 | 1,562,000 |
| 2002/07/19 | 1,283 | 1,297 | 1,260 | 1,279 | 1,248,000 |
| 2002/07/18 | 1,313 | 1,317 | 1,291 | 1,303 | 1,072,000 |
| 2002/07/17 | 1,285 | 1,317 | 1,281 | 1,310 | 1,481,000 |
| 2002/07/16 | 1,300 | 1,318 | 1,282 | 1,285 | 1,452,000 |
| 2002/07/15 | 1,310 | 1,329 | 1,305 | 1,315 | 2,611,000 |
| 2002/07/12 | 1,317 | 1,318 | 1,286 | 1,290 | 1,949,000 |
| 2002/07/11 | 1,307 | 1,313 | 1,265 | 1,277 | 1,910,000 |
| 2002/07/10 | 1,300 | 1,315 | 1,295 | 1,307 | 1,002,000 |
| 2002/07/09 | 1,271 | 1,305 | 1,257 | 1,300 | 1,116,000 |
| 2002/07/08 | 1,295 | 1,298 | 1,257 | 1,271 | 1,364,000 |
| 2002/07/05 | 1,290 | 1,310 | 1,280 | 1,293 | 1,157,000 |
| 2002/07/04 | 1,305 | 1,307 | 1,280 | 1,280 | 1,161,000 |
| 2002/07/03 | 1,280 | 1,322 | 1,273 | 1,307 | 2,094,000 |
| 2002/07/02 | 1,250 | 1,272 | 1,233 | 1,272 | 1,643,000 |
| 2002/07/01 | 1,280 | 1,292 | 1,262 | 1,272 | 1,320,000 |
| 2002/06/28 | 1,230 | 1,286 | 1,226 | 1,286 | 1,587,000 |
| 2002/06/27 | 1,221 | 1,227 | 1,204 | 1,220 | 2,298,000 |
| 2002/06/26 | 1,260 | 1,265 | 1,221 | 1,241 | 2,086,000 |
| 2002/06/25 | 1,282 | 1,294 | 1,278 | 1,278 | 1,130,000 |
| 2002/06/24 | 1,272 | 1,295 | 1,272 | 1,293 | 1,233,000 |
| 2002/06/21 | 1,262 | 1,291 | 1,252 | 1,271 | 1,251,000 |
| 2002/06/20 | 1,265 | 1,279 | 1,246 | 1,268 | 1,736,000 |
| 2002/06/19 | 1,278 | 1,304 | 1,245 | 1,245 | 1,910,000 |
| 2002/06/18 | 1,280 | 1,280 | 1,254 | 1,270 | 1,214,000 |
| 2002/06/17 | 1,270 | 1,280 | 1,253 | 1,260 | 1,365,000 |
| 2002/06/14 | 1,301 | 1,301 | 1,270 | 1,270 | 3,578,000 |
| 2002/06/13 | 1,315 | 1,320 | 1,300 | 1,300 | 1,165,000 |
| 2002/06/12 | 1,339 | 1,343 | 1,322 | 1,323 | 1,247,000 |
| 2002/06/11 | 1,307 | 1,342 | 1,306 | 1,331 | 1,557,000 |
| 2002/06/10 | 1,314 | 1,317 | 1,304 | 1,304 | 877,000 |
| 2002/06/07 | 1,315 | 1,333 | 1,305 | 1,329 | 2,565,000 |
| 2002/06/06 | 1,363 | 1,367 | 1,351 | 1,355 | 1,497,000 |
| 2002/06/05 | 1,366 | 1,380 | 1,348 | 1,380 | 1,197,000 |
| 2002/06/04 | 1,346 | 1,386 | 1,346 | 1,369 | 1,520,000 |
| 2002/06/03 | 1,390 | 1,390 | 1,355 | 1,366 | 1,763,000 |
| 2002/05/31 | 1,372 | 1,395 | 1,366 | 1,395 | 2,571,000 |
| 2002/05/30 | 1,350 | 1,357 | 1,328 | 1,352 | 1,308,000 |
| 2002/05/29 | 1,379 | 1,380 | 1,370 | 1,370 | 984,000 |
| 2002/05/28 | 1,359 | 1,380 | 1,345 | 1,380 | 1,170,000 |
| 2002/05/27 | 1,351 | 1,372 | 1,350 | 1,367 | 1,022,000 |
| 2002/05/24 | 1,349 | 1,363 | 1,338 | 1,351 | 1,874,000 |
| 2002/05/23 | 1,333 | 1,342 | 1,326 | 1,338 | 1,072,000 |
| 2002/05/22 | 1,317 | 1,333 | 1,316 | 1,332 | 1,635,000 |
| 2002/05/21 | 1,323 | 1,330 | 1,307 | 1,315 | 1,196,000 |
| 2002/05/20 | 1,327 | 1,335 | 1,315 | 1,325 | 1,972,000 |
| 2002/05/17 | 1,311 | 1,323 | 1,295 | 1,307 | 1,684,000 |
| 2002/05/16 | 1,325 | 1,326 | 1,309 | 1,325 | 1,287,000 |
| 2002/05/15 | 1,339 | 1,339 | 1,323 | 1,329 | 1,062,000 |
| 2002/05/14 | 1,325 | 1,329 | 1,311 | 1,326 | 1,139,000 |
| 2002/05/13 | 1,321 | 1,330 | 1,311 | 1,321 | 882,000 |
| 2002/05/10 | 1,320 | 1,340 | 1,311 | 1,333 | 1,445,000 |
| 2002/05/09 | 1,333 | 1,342 | 1,320 | 1,320 | 1,851,000 |
| 2002/05/08 | 1,300 | 1,327 | 1,299 | 1,321 | 1,992,000 |
| 2002/05/07 | 1,305 | 1,305 | 1,291 | 1,298 | 1,323,000 |
| 2002/05/02 | 1,307 | 1,314 | 1,291 | 1,308 | 1,446,000 |
| 2002/05/01 | 1,290 | 1,305 | 1,282 | 1,296 | 1,712,000 |
| 2002/04/30 | 1,268 | 1,290 | 1,256 | 1,279 | 1,167,000 |
| 2002/04/26 | 1,289 | 1,290 | 1,250 | 1,268 | 1,707,000 |
| 2002/04/25 | 1,295 | 1,296 | 1,282 | 1,292 | 992,000 |
| 2002/04/24 | 1,284 | 1,290 | 1,269 | 1,275 | 1,068,000 |
| 2002/04/23 | 1,285 | 1,297 | 1,271 | 1,278 | 1,813,000 |
| 2002/04/22 | 1,275 | 1,286 | 1,261 | 1,284 | 1,345,000 |
| 2002/04/19 | 1,270 | 1,279 | 1,262 | 1,276 | 1,410,000 |
| 2002/04/18 | 1,279 | 1,293 | 1,272 | 1,290 | 2,977,000 |
| 2002/04/17 | 1,263 | 1,272 | 1,242 | 1,264 | 2,104,000 |
| 2002/04/16 | 1,228 | 1,270 | 1,228 | 1,263 | 2,515,000 |
| 2002/04/15 | 1,230 | 1,235 | 1,220 | 1,235 | 1,280,000 |
| 2002/04/12 | 1,202 | 1,223 | 1,202 | 1,212 | 1,208,000 |
| 2002/04/11 | 1,235 | 1,237 | 1,210 | 1,211 | 1,612,000 |
| 2002/04/10 | 1,204 | 1,216 | 1,195 | 1,215 | 2,339,000 |
| 2002/04/09 | 1,248 | 1,251 | 1,221 | 1,224 | 2,364,000 |
| 2002/04/08 | 1,230 | 1,230 | 1,221 | 1,224 | 863,000 |
| 2002/04/05 | 1,218 | 1,231 | 1,208 | 1,228 | 1,008,000 |
| 2002/04/04 | 1,220 | 1,225 | 1,204 | 1,212 | 1,647,000 |
| 2002/04/03 | 1,207 | 1,220 | 1,198 | 1,220 | 1,460,000 |
| 2002/04/02 | 1,202 | 1,217 | 1,193 | 1,207 | 801,000 |
| 2002/04/01 | 1,200 | 1,206 | 1,182 | 1,200 | 713,000 |
| 2002/03/29 | 1,212 | 1,218 | 1,176 | 1,182 | 807,000 |
| 2002/03/28 | 1,211 | 1,212 | 1,195 | 1,200 | 574,000 |
| 2002/03/27 | 1,224 | 1,230 | 1,206 | 1,216 | 1,232,000 |
| 2002/03/26 | 1,224 | 1,238 | 1,196 | 1,209 | 1,438,000 |
| 2002/03/25 | 1,200 | 1,220 | 1,197 | 1,215 | 1,407,000 |
| 2002/03/22 | 1,196 | 1,209 | 1,185 | 1,198 | 1,371,000 |
| 2002/03/20 | 1,210 | 1,210 | 1,176 | 1,183 | 1,348,000 |
| 2002/03/19 | 1,198 | 1,214 | 1,194 | 1,210 | 1,220,000 |
| 2002/03/18 | 1,190 | 1,197 | 1,180 | 1,193 | 1,025,000 |
| 2002/03/15 | 1,200 | 1,214 | 1,165 | 1,189 | 1,587,000 |
| 2002/03/14 | 1,190 | 1,200 | 1,184 | 1,195 | 1,357,000 |
| 2002/03/13 | 1,220 | 1,228 | 1,201 | 1,201 | 1,402,000 |
| 2002/03/12 | 1,220 | 1,238 | 1,216 | 1,224 | 1,597,000 |
| 2002/03/11 | 1,231 | 1,234 | 1,212 | 1,227 | 1,365,000 |
| 2002/03/08 | 1,201 | 1,220 | 1,200 | 1,211 | 4,135,000 |
| 2002/03/07 | 1,214 | 1,228 | 1,209 | 1,218 | 1,642,000 |
| 2002/03/06 | 1,190 | 1,239 | 1,190 | 1,211 | 1,293,000 |
| 2002/03/05 | 1,225 | 1,225 | 1,175 | 1,184 | 1,528,000 |
| 2002/03/04 | 1,192 | 1,210 | 1,184 | 1,201 | 1,600,000 |
| 2002/03/01 | 1,140 | 1,179 | 1,140 | 1,174 | 1,465,000 |
| 2002/02/28 | 1,143 | 1,149 | 1,120 | 1,120 | 1,662,000 |
| 2002/02/27 | 1,108 | 1,131 | 1,107 | 1,121 | 1,888,000 |
| 2002/02/26 | 1,117 | 1,120 | 1,091 | 1,100 | 1,217,000 |
| 2002/02/25 | 1,132 | 1,142 | 1,112 | 1,113 | 962,000 |
| 2002/02/22 | 1,138 | 1,145 | 1,121 | 1,128 | 1,212,000 |
| 2002/02/21 | 1,124 | 1,135 | 1,120 | 1,130 | 759,000 |
| 2002/02/20 | 1,129 | 1,134 | 1,110 | 1,126 | 1,244,000 |
| 2002/02/19 | 1,144 | 1,144 | 1,120 | 1,120 | 935,000 |
| 2002/02/18 | 1,139 | 1,146 | 1,133 | 1,136 | 987,000 |
| 2002/02/15 | 1,130 | 1,146 | 1,120 | 1,137 | 1,331,000 |
| 2002/02/14 | 1,157 | 1,183 | 1,135 | 1,135 | 1,396,000 |
| 2002/02/13 | 1,145 | 1,161 | 1,142 | 1,157 | 981,000 |
| 2002/02/12 | 1,174 | 1,174 | 1,141 | 1,142 | 1,336,000 |
| 2002/02/08 | 1,126 | 1,152 | 1,122 | 1,144 | 2,087,000 |
| 2002/02/07 | 1,118 | 1,132 | 1,116 | 1,125 | 890,000 |
| 2002/02/06 | 1,135 | 1,135 | 1,111 | 1,116 | 1,322,000 |
| 2002/02/05 | 1,133 | 1,152 | 1,110 | 1,119 | 1,290,000 |
| 2002/02/04 | 1,168 | 1,178 | 1,132 | 1,144 | 1,081,000 |
| 2002/02/01 | 1,184 | 1,185 | 1,165 | 1,165 | 1,019,000 |
| 2002/01/31 | 1,181 | 1,189 | 1,172 | 1,179 | 1,460,000 |
| 2002/01/30 | 1,175 | 1,185 | 1,170 | 1,180 | 930,000 |
| 2002/01/29 | 1,175 | 1,185 | 1,175 | 1,176 | 565,000 |
| 2002/01/28 | 1,190 | 1,190 | 1,173 | 1,183 | 804,000 |
| 2002/01/25 | 1,171 | 1,180 | 1,160 | 1,180 | 1,351,000 |
| 2002/01/24 | 1,190 | 1,192 | 1,170 | 1,170 | 1,003,000 |
| 2002/01/23 | 1,196 | 1,210 | 1,180 | 1,180 | 1,722,000 |
| 2002/01/22 | 1,213 | 1,218 | 1,196 | 1,196 | 1,390,000 |
| 2002/01/21 | 1,200 | 1,222 | 1,195 | 1,213 | 1,360,000 |
| 2002/01/18 | 1,190 | 1,206 | 1,185 | 1,200 | 979,000 |
| 2002/01/17 | 1,203 | 1,204 | 1,186 | 1,192 | 968,000 |
| 2002/01/16 | 1,207 | 1,212 | 1,194 | 1,200 | 1,620,000 |
| 2002/01/15 | 1,180 | 1,210 | 1,176 | 1,195 | 1,829,000 |
| 2002/01/11 | 1,186 | 1,195 | 1,175 | 1,188 | 2,054,000 |
| 2002/01/10 | 1,190 | 1,190 | 1,160 | 1,173 | 2,830,000 |
| 2002/01/09 | 1,222 | 1,225 | 1,188 | 1,195 | 2,869,000 |
| 2002/01/08 | 1,260 | 1,265 | 1,237 | 1,254 | 1,160,000 |
| 2002/01/07 | 1,277 | 1,277 | 1,258 | 1,264 | 649,000 |
| 2002/01/04 | 1,280 | 1,280 | 1,257 | 1,259 | 262,000 |