ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 1,476 | 1,480 | 1,459 | 1,470 | 2,383,000 |
| 2002/12/27 | 1,563 | 1,573 | 1,530 | 1,536 | 2,378,000 |
| 2002/12/26 | 1,588 | 1,623 | 1,575 | 1,623 | 902,000 |
| 2002/12/25 | 1,565 | 1,579 | 1,560 | 1,575 | 981,000 |
| 2002/12/24 | 1,563 | 1,572 | 1,554 | 1,556 | 2,674,000 |
| 2002/12/20 | 1,594 | 1,607 | 1,553 | 1,556 | 2,610,000 |
| 2002/12/19 | 1,570 | 1,588 | 1,555 | 1,588 | 2,453,000 |
| 2002/12/18 | 1,613 | 1,630 | 1,576 | 1,595 | 2,566,000 |
| 2002/12/17 | 1,650 | 1,658 | 1,601 | 1,613 | 2,037,000 |
| 2002/12/16 | 1,684 | 1,692 | 1,647 | 1,647 | 1,643,000 |
| 2002/12/13 | 1,720 | 1,723 | 1,695 | 1,695 | 3,132,000 |
| 2002/12/12 | 1,729 | 1,734 | 1,710 | 1,720 | 2,198,000 |
| 2002/12/11 | 1,699 | 1,717 | 1,696 | 1,716 | 3,904,000 |
| 2002/12/10 | 1,662 | 1,683 | 1,662 | 1,669 | 1,128,000 |
| 2002/12/09 | 1,685 | 1,692 | 1,675 | 1,675 | 1,855,000 |
| 2002/12/06 | 1,684 | 1,684 | 1,658 | 1,684 | 1,906,000 |
| 2002/12/05 | 1,680 | 1,697 | 1,664 | 1,684 | 2,635,000 |
| 2002/12/04 | 1,688 | 1,715 | 1,680 | 1,710 | 3,295,000 |
| 2002/12/03 | 1,674 | 1,694 | 1,672 | 1,693 | 2,145,000 |
| 2002/12/02 | 1,650 | 1,668 | 1,643 | 1,651 | 1,507,000 |
| 2002/11/29 | 1,660 | 1,669 | 1,625 | 1,639 | 1,756,000 |
| 2002/11/28 | 1,660 | 1,671 | 1,658 | 1,662 | 3,448,000 |
| 2002/11/27 | 1,612 | 1,650 | 1,612 | 1,649 | 2,500,000 |
| 2002/11/26 | 1,640 | 1,642 | 1,602 | 1,612 | 1,108,000 |
| 2002/11/25 | 1,629 | 1,640 | 1,620 | 1,638 | 1,972,000 |
| 2002/11/22 | 1,603 | 1,617 | 1,597 | 1,610 | 909,000 |
| 2002/11/21 | 1,610 | 1,616 | 1,596 | 1,603 | 1,489,000 |
| 2002/11/20 | 1,589 | 1,624 | 1,580 | 1,595 | 1,612,000 |
| 2002/11/19 | 1,579 | 1,603 | 1,546 | 1,565 | 2,044,000 |
| 2002/11/18 | 1,630 | 1,631 | 1,601 | 1,609 | 1,200,000 |
| 2002/11/15 | 1,604 | 1,636 | 1,601 | 1,636 | 1,931,000 |
| 2002/11/14 | 1,598 | 1,606 | 1,587 | 1,587 | 1,128,000 |
| 2002/11/13 | 1,597 | 1,600 | 1,590 | 1,595 | 1,890,000 |
| 2002/11/12 | 1,565 | 1,599 | 1,560 | 1,596 | 1,350,000 |
| 2002/11/11 | 1,580 | 1,597 | 1,580 | 1,580 | 1,973,000 |
| 2002/11/08 | 1,547 | 1,589 | 1,540 | 1,574 | 1,174,000 |
| 2002/11/07 | 1,565 | 1,580 | 1,535 | 1,553 | 1,552,000 |
| 2002/11/06 | 1,610 | 1,611 | 1,557 | 1,565 | 3,032,000 |
| 2002/11/05 | 1,642 | 1,677 | 1,602 | 1,613 | 7,119,000 |
| 2002/11/01 | 1,526 | 1,527 | 1,507 | 1,522 | 1,773,000 |
| 2002/10/31 | 1,594 | 1,594 | 1,508 | 1,527 | 2,435,000 |
| 2002/10/30 | 1,572 | 1,591 | 1,562 | 1,572 | 1,870,000 |
| 2002/10/29 | 1,640 | 1,645 | 1,602 | 1,602 | 2,059,000 |
| 2002/10/28 | 1,612 | 1,645 | 1,608 | 1,645 | 1,272,000 |
| 2002/10/25 | 1,632 | 1,645 | 1,617 | 1,619 | 2,173,000 |
| 2002/10/24 | 1,629 | 1,639 | 1,614 | 1,624 | 2,098,000 |
| 2002/10/23 | 1,577 | 1,626 | 1,570 | 1,625 | 2,843,000 |
| 2002/10/22 | 1,601 | 1,605 | 1,571 | 1,582 | 1,918,000 |
| 2002/10/21 | 1,637 | 1,644 | 1,600 | 1,605 | 1,016,000 |
| 2002/10/18 | 1,631 | 1,640 | 1,615 | 1,616 | 1,502,000 |
| 2002/10/17 | 1,597 | 1,620 | 1,589 | 1,619 | 3,024,000 |
| 2002/10/16 | 1,555 | 1,602 | 1,553 | 1,594 | 3,228,000 |
| 2002/10/15 | 1,540 | 1,548 | 1,527 | 1,527 | 1,915,000 |
| 2002/10/11 | 1,534 | 1,541 | 1,511 | 1,523 | 1,278,000 |
| 2002/10/10 | 1,510 | 1,527 | 1,483 | 1,516 | 1,874,000 |
| 2002/10/09 | 1,520 | 1,557 | 1,514 | 1,539 | 3,254,000 |
| 2002/10/08 | 1,538 | 1,547 | 1,502 | 1,511 | 2,479,000 |
| 2002/10/07 | 1,518 | 1,552 | 1,515 | 1,536 | 6,066,000 |
| 2002/10/04 | 1,460 | 1,498 | 1,457 | 1,498 | 3,380,000 |
| 2002/10/03 | 1,435 | 1,475 | 1,428 | 1,444 | 2,070,000 |
| 2002/10/02 | 1,460 | 1,468 | 1,420 | 1,421 | 1,720,000 |
| 2002/10/01 | 1,449 | 1,458 | 1,431 | 1,431 | 2,098,000 |
| 2002/09/30 | 1,440 | 1,465 | 1,437 | 1,448 | 3,320,000 |
| 2002/09/27 | 1,498 | 1,502 | 1,452 | 1,465 | 2,290,000 |
| 2002/09/26 | 1,459 | 1,479 | 1,453 | 1,461 | 2,959,000 |
| 2002/09/25 | 1,450 | 1,455 | 1,427 | 1,439 | 3,467,000 |
| 2002/09/24 | 1,521 | 1,521 | 1,486 | 1,500 | 1,948,000 |
| 2002/09/20 | 1,541 | 1,579 | 1,535 | 1,540 | 1,496,000 |
| 2002/09/19 | 1,585 | 1,620 | 1,585 | 1,589 | 2,886,000 |
| 2002/09/18 | 1,530 | 1,590 | 1,484 | 1,552 | 2,814,000 |
| 2002/09/17 | 1,520 | 1,580 | 1,518 | 1,570 | 1,908,000 |
| 2002/09/13 | 1,520 | 1,534 | 1,508 | 1,512 | 3,972,000 |
| 2002/09/12 | 1,531 | 1,560 | 1,520 | 1,550 | 1,498,000 |
| 2002/09/11 | 1,535 | 1,545 | 1,527 | 1,541 | 2,356,000 |
| 2002/09/10 | 1,503 | 1,531 | 1,493 | 1,524 | 2,394,000 |
| 2002/09/09 | 1,483 | 1,501 | 1,480 | 1,490 | 1,481,000 |
| 2002/09/06 | 1,430 | 1,484 | 1,418 | 1,475 | 2,257,000 |
| 2002/09/05 | 1,405 | 1,465 | 1,396 | 1,449 | 2,755,000 |
| 2002/09/04 | 1,411 | 1,428 | 1,371 | 1,385 | 3,630,000 |
| 2002/09/03 | 1,485 | 1,488 | 1,451 | 1,451 | 2,286,000 |
| 2002/09/02 | 1,510 | 1,520 | 1,498 | 1,512 | 2,261,000 |
| 2002/08/30 | 1,548 | 1,549 | 1,516 | 1,525 | 1,524,000 |
| 2002/08/29 | 1,530 | 1,550 | 1,529 | 1,550 | 1,155,000 |
| 2002/08/28 | 1,571 | 1,576 | 1,551 | 1,551 | 1,510,000 |
| 2002/08/27 | 1,590 | 1,596 | 1,570 | 1,578 | 2,113,000 |
| 2002/08/26 | 1,590 | 1,610 | 1,587 | 1,599 | 2,724,000 |
| 2002/08/23 | 1,610 | 1,616 | 1,585 | 1,599 | 2,338,000 |
| 2002/08/22 | 1,600 | 1,619 | 1,586 | 1,606 | 1,595,000 |
| 2002/08/21 | 1,590 | 1,615 | 1,585 | 1,606 | 803,000 |
| 2002/08/20 | 1,630 | 1,630 | 1,602 | 1,605 | 1,494,000 |
| 2002/08/19 | 1,620 | 1,628 | 1,597 | 1,605 | 2,108,000 |
| 2002/08/16 | 1,626 | 1,652 | 1,620 | 1,643 | 2,412,000 |
| 2002/08/15 | 1,615 | 1,622 | 1,595 | 1,609 | 3,463,000 |
| 2002/08/14 | 1,619 | 1,623 | 1,501 | 1,555 | 7,002,000 |
| 2002/08/13 | 1,625 | 1,651 | 1,615 | 1,649 | 2,008,000 |
| 2002/08/12 | 1,680 | 1,680 | 1,603 | 1,618 | 2,716,000 |
| 2002/08/09 | 1,651 | 1,691 | 1,641 | 1,685 | 3,792,000 |
| 2002/08/08 | 1,608 | 1,624 | 1,565 | 1,584 | 2,455,000 |
| 2002/08/07 | 1,619 | 1,649 | 1,606 | 1,638 | 1,879,000 |
| 2002/08/06 | 1,590 | 1,614 | 1,560 | 1,574 | 2,500,000 |
| 2002/08/05 | 1,610 | 1,625 | 1,605 | 1,610 | 1,321,000 |
| 2002/08/02 | 1,628 | 1,653 | 1,615 | 1,635 | 1,520,000 |
| 2002/08/01 | 1,660 | 1,666 | 1,610 | 1,635 | 2,460,000 |
| 2002/07/31 | 1,709 | 1,709 | 1,673 | 1,690 | 2,095,000 |
| 2002/07/30 | 1,716 | 1,725 | 1,698 | 1,715 | 3,318,000 |
| 2002/07/29 | 1,610 | 1,656 | 1,590 | 1,656 | 1,918,000 |
| 2002/07/26 | 1,621 | 1,633 | 1,570 | 1,588 | 2,510,000 |
| 2002/07/25 | 1,655 | 1,658 | 1,633 | 1,643 | 1,833,000 |
| 2002/07/24 | 1,610 | 1,642 | 1,603 | 1,605 | 2,715,000 |
| 2002/07/23 | 1,567 | 1,620 | 1,555 | 1,615 | 1,899,000 |
| 2002/07/22 | 1,544 | 1,604 | 1,544 | 1,591 | 1,882,000 |
| 2002/07/19 | 1,600 | 1,617 | 1,595 | 1,604 | 1,552,000 |
| 2002/07/18 | 1,619 | 1,675 | 1,607 | 1,655 | 1,445,000 |
| 2002/07/17 | 1,611 | 1,629 | 1,595 | 1,601 | 1,732,000 |
| 2002/07/16 | 1,610 | 1,650 | 1,608 | 1,610 | 1,556,000 |
| 2002/07/15 | 1,670 | 1,675 | 1,633 | 1,633 | 1,117,000 |
| 2002/07/12 | 1,669 | 1,708 | 1,655 | 1,685 | 2,639,000 |
| 2002/07/11 | 1,664 | 1,665 | 1,639 | 1,646 | 2,190,000 |
| 2002/07/10 | 1,695 | 1,705 | 1,681 | 1,685 | 2,368,000 |
| 2002/07/09 | 1,727 | 1,729 | 1,695 | 1,722 | 3,912,000 |
| 2002/07/08 | 1,837 | 1,837 | 1,743 | 1,744 | 1,783,000 |
| 2002/07/05 | 1,775 | 1,797 | 1,770 | 1,777 | 1,962,000 |
| 2002/07/04 | 1,751 | 1,793 | 1,746 | 1,765 | 2,556,000 |
| 2002/07/03 | 1,670 | 1,787 | 1,670 | 1,773 | 2,736,000 |
| 2002/07/02 | 1,631 | 1,700 | 1,621 | 1,699 | 2,968,000 |
| 2002/07/01 | 1,650 | 1,650 | 1,606 | 1,645 | 1,727,000 |
| 2002/06/28 | 1,590 | 1,650 | 1,579 | 1,650 | 2,462,000 |
| 2002/06/27 | 1,579 | 1,580 | 1,550 | 1,560 | 1,560,000 |
| 2002/06/26 | 1,557 | 1,582 | 1,533 | 1,536 | 1,899,000 |
| 2002/06/25 | 1,650 | 1,650 | 1,593 | 1,630 | 2,963,000 |
| 2002/06/24 | 1,506 | 1,639 | 1,488 | 1,628 | 3,399,000 |
| 2002/06/21 | 1,580 | 1,602 | 1,559 | 1,566 | 1,852,000 |
| 2002/06/20 | 1,603 | 1,630 | 1,572 | 1,630 | 4,815,000 |
| 2002/06/19 | 1,691 | 1,691 | 1,627 | 1,630 | 2,123,000 |
| 2002/06/18 | 1,713 | 1,723 | 1,685 | 1,712 | 1,397,000 |
| 2002/06/17 | 1,703 | 1,719 | 1,642 | 1,673 | 1,693,000 |
| 2002/06/14 | 1,767 | 1,782 | 1,725 | 1,725 | 3,863,000 |
| 2002/06/13 | 1,793 | 1,793 | 1,767 | 1,767 | 1,157,000 |
| 2002/06/12 | 1,798 | 1,800 | 1,777 | 1,783 | 1,851,000 |
| 2002/06/11 | 1,776 | 1,790 | 1,775 | 1,789 | 1,119,000 |
| 2002/06/10 | 1,775 | 1,795 | 1,771 | 1,775 | 940,000 |
| 2002/06/07 | 1,770 | 1,794 | 1,756 | 1,770 | 1,529,000 |
| 2002/06/06 | 1,797 | 1,809 | 1,785 | 1,795 | 2,497,000 |
| 2002/06/05 | 1,840 | 1,857 | 1,785 | 1,785 | 2,680,000 |
| 2002/06/04 | 1,819 | 1,819 | 1,775 | 1,780 | 2,946,000 |
| 2002/06/03 | 1,812 | 1,835 | 1,811 | 1,821 | 1,426,000 |
| 2002/05/31 | 1,868 | 1,868 | 1,790 | 1,802 | 2,703,000 |
| 2002/05/30 | 1,851 | 1,869 | 1,830 | 1,866 | 2,417,000 |
| 2002/05/29 | 1,830 | 1,840 | 1,821 | 1,821 | 1,630,000 |
| 2002/05/28 | 1,849 | 1,865 | 1,838 | 1,852 | 1,134,000 |
| 2002/05/27 | 1,825 | 1,893 | 1,825 | 1,859 | 2,676,000 |
| 2002/05/24 | 1,830 | 1,842 | 1,808 | 1,822 | 1,842,000 |
| 2002/05/23 | 1,830 | 1,855 | 1,813 | 1,820 | 1,726,000 |
| 2002/05/22 | 1,806 | 1,823 | 1,791 | 1,805 | 4,055,000 |
| 2002/05/21 | 1,842 | 1,868 | 1,830 | 1,836 | 2,880,000 |
| 2002/05/20 | 1,903 | 1,908 | 1,862 | 1,868 | 1,918,000 |
| 2002/05/17 | 1,930 | 1,940 | 1,899 | 1,911 | 1,620,000 |
| 2002/05/16 | 1,930 | 1,942 | 1,910 | 1,933 | 2,961,000 |
| 2002/05/15 | 1,896 | 1,925 | 1,890 | 1,908 | 3,966,000 |
| 2002/05/14 | 1,844 | 1,872 | 1,842 | 1,866 | 1,694,000 |
| 2002/05/13 | 1,839 | 1,863 | 1,822 | 1,839 | 914,000 |
| 2002/05/10 | 1,855 | 1,880 | 1,820 | 1,869 | 1,631,000 |
| 2002/05/09 | 1,880 | 1,880 | 1,830 | 1,856 | 1,446,000 |
| 2002/05/08 | 1,844 | 1,870 | 1,833 | 1,870 | 1,438,000 |
| 2002/05/07 | 1,820 | 1,827 | 1,780 | 1,801 | 1,377,000 |
| 2002/05/02 | 1,838 | 1,845 | 1,815 | 1,836 | 599,000 |
| 2002/05/01 | 1,841 | 1,859 | 1,823 | 1,838 | 1,433,000 |
| 2002/04/30 | 1,800 | 1,835 | 1,762 | 1,811 | 3,609,000 |
| 2002/04/26 | 1,851 | 1,854 | 1,785 | 1,806 | 5,699,000 |
| 2002/04/25 | 1,903 | 1,910 | 1,872 | 1,876 | 2,441,000 |
| 2002/04/24 | 1,937 | 1,948 | 1,908 | 1,919 | 1,856,000 |
| 2002/04/23 | 1,943 | 1,958 | 1,935 | 1,954 | 2,477,000 |
| 2002/04/22 | 1,941 | 1,970 | 1,923 | 1,928 | 1,534,000 |
| 2002/04/19 | 1,939 | 1,956 | 1,917 | 1,942 | 2,110,000 |
| 2002/04/18 | 1,915 | 1,975 | 1,915 | 1,969 | 4,765,000 |
| 2002/04/17 | 1,900 | 1,910 | 1,892 | 1,907 | 2,807,000 |
| 2002/04/16 | 1,856 | 1,886 | 1,850 | 1,872 | 1,167,000 |
| 2002/04/15 | 1,840 | 1,880 | 1,820 | 1,880 | 1,039,000 |
| 2002/04/12 | 1,850 | 1,877 | 1,820 | 1,847 | 1,660,000 |
| 2002/04/11 | 1,887 | 1,892 | 1,867 | 1,880 | 2,219,000 |
| 2002/04/10 | 1,822 | 1,899 | 1,821 | 1,863 | 3,793,000 |
| 2002/04/09 | 1,845 | 1,845 | 1,811 | 1,830 | 2,267,000 |
| 2002/04/08 | 1,813 | 1,846 | 1,799 | 1,828 | 3,358,000 |
| 2002/04/05 | 1,809 | 1,809 | 1,753 | 1,783 | 1,709,000 |
| 2002/04/04 | 1,800 | 1,830 | 1,792 | 1,800 | 1,226,000 |
| 2002/04/03 | 1,760 | 1,825 | 1,756 | 1,810 | 1,943,000 |
| 2002/04/02 | 1,768 | 1,793 | 1,762 | 1,788 | 1,143,000 |
| 2002/04/01 | 1,760 | 1,793 | 1,750 | 1,770 | 1,203,000 |
| 2002/03/29 | 1,782 | 1,803 | 1,762 | 1,762 | 885,000 |
| 2002/03/28 | 1,758 | 1,814 | 1,751 | 1,800 | 1,678,000 |
| 2002/03/27 | 1,752 | 1,770 | 1,748 | 1,750 | 1,444,000 |
| 2002/03/26 | 1,757 | 1,785 | 1,750 | 1,757 | 1,451,000 |
| 2002/03/25 | 1,786 | 1,797 | 1,758 | 1,772 | 2,584,000 |
| 2002/03/22 | 1,812 | 1,824 | 1,785 | 1,789 | 2,431,000 |
| 2002/03/20 | 1,900 | 1,910 | 1,851 | 1,872 | 6,178,000 |
| 2002/03/19 | 1,800 | 1,820 | 1,782 | 1,820 | 1,961,000 |
| 2002/03/18 | 1,828 | 1,830 | 1,782 | 1,786 | 1,501,000 |
| 2002/03/15 | 1,800 | 1,833 | 1,785 | 1,828 | 3,178,000 |
| 2002/03/14 | 1,795 | 1,798 | 1,768 | 1,798 | 2,927,000 |
| 2002/03/13 | 1,790 | 1,818 | 1,782 | 1,790 | 6,110,000 |
| 2002/03/12 | 1,752 | 1,766 | 1,725 | 1,725 | 2,900,000 |
| 2002/03/11 | 1,719 | 1,785 | 1,710 | 1,770 | 3,129,000 |
| 2002/03/08 | 1,702 | 1,742 | 1,688 | 1,705 | 5,129,000 |
| 2002/03/07 | 1,734 | 1,750 | 1,700 | 1,702 | 3,683,000 |
| 2002/03/06 | 1,708 | 1,795 | 1,708 | 1,720 | 3,019,000 |
| 2002/03/05 | 1,771 | 1,795 | 1,735 | 1,738 | 4,236,000 |
| 2002/03/04 | 1,830 | 1,914 | 1,766 | 1,800 | 7,018,000 |
| 2002/03/01 | 1,740 | 1,819 | 1,726 | 1,819 | 8,215,000 |
| 2002/02/28 | 1,745 | 1,764 | 1,676 | 1,685 | 4,037,000 |
| 2002/02/27 | 1,681 | 1,740 | 1,681 | 1,740 | 6,061,000 |
| 2002/02/26 | 1,670 | 1,687 | 1,670 | 1,680 | 4,465,000 |
| 2002/02/25 | 1,600 | 1,651 | 1,592 | 1,640 | 5,952,000 |
| 2002/02/22 | 1,530 | 1,560 | 1,530 | 1,550 | 1,566,000 |
| 2002/02/21 | 1,538 | 1,564 | 1,525 | 1,560 | 1,826,000 |
| 2002/02/20 | 1,493 | 1,530 | 1,487 | 1,515 | 939,000 |
| 2002/02/19 | 1,515 | 1,515 | 1,482 | 1,493 | 1,128,000 |
| 2002/02/18 | 1,506 | 1,527 | 1,503 | 1,512 | 926,000 |
| 2002/02/15 | 1,528 | 1,543 | 1,499 | 1,513 | 1,897,000 |
| 2002/02/14 | 1,550 | 1,577 | 1,521 | 1,523 | 3,483,000 |
| 2002/02/13 | 1,529 | 1,550 | 1,517 | 1,538 | 3,272,000 |
| 2002/02/12 | 1,520 | 1,541 | 1,513 | 1,530 | 2,037,000 |
| 2002/02/08 | 1,490 | 1,517 | 1,468 | 1,512 | 3,317,000 |
| 2002/02/07 | 1,437 | 1,480 | 1,435 | 1,476 | 1,401,000 |
| 2002/02/06 | 1,445 | 1,466 | 1,430 | 1,435 | 1,871,000 |
| 2002/02/05 | 1,487 | 1,495 | 1,456 | 1,461 | 2,288,000 |
| 2002/02/04 | 1,492 | 1,521 | 1,484 | 1,517 | 4,113,000 |
| 2002/02/01 | 1,449 | 1,528 | 1,432 | 1,522 | 7,875,000 |
| 2002/01/31 | 1,420 | 1,450 | 1,416 | 1,450 | 2,320,000 |
| 2002/01/30 | 1,405 | 1,420 | 1,398 | 1,410 | 1,679,000 |
| 2002/01/29 | 1,429 | 1,430 | 1,411 | 1,416 | 1,203,000 |
| 2002/01/28 | 1,430 | 1,445 | 1,430 | 1,434 | 2,065,000 |
| 2002/01/25 | 1,425 | 1,448 | 1,405 | 1,432 | 2,610,000 |
| 2002/01/24 | 1,398 | 1,421 | 1,394 | 1,415 | 3,147,000 |
| 2002/01/23 | 1,336 | 1,385 | 1,336 | 1,350 | 1,742,000 |
| 2002/01/22 | 1,413 | 1,420 | 1,335 | 1,335 | 1,907,000 |
| 2002/01/21 | 1,371 | 1,414 | 1,360 | 1,397 | 1,677,000 |
| 2002/01/18 | 1,330 | 1,370 | 1,326 | 1,370 | 1,192,000 |
| 2002/01/17 | 1,330 | 1,350 | 1,305 | 1,312 | 1,269,000 |
| 2002/01/16 | 1,330 | 1,366 | 1,320 | 1,338 | 1,682,000 |
| 2002/01/15 | 1,340 | 1,355 | 1,312 | 1,316 | 2,532,000 |
| 2002/01/11 | 1,416 | 1,432 | 1,355 | 1,355 | 2,894,000 |
| 2002/01/10 | 1,430 | 1,473 | 1,416 | 1,416 | 3,433,000 |
| 2002/01/09 | 1,468 | 1,488 | 1,411 | 1,411 | 3,104,000 |
| 2002/01/08 | 1,462 | 1,477 | 1,441 | 1,453 | 2,402,000 |
| 2002/01/07 | 1,417 | 1,496 | 1,412 | 1,490 | 3,759,000 |
| 2002/01/04 | 1,397 | 1,400 | 1,388 | 1,397 | 1,061,000 |