アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,339 | 1,349 | 1,301 | 1,310 | 360,000 |
| 2002/12/27 | 1,350 | 1,350 | 1,330 | 1,350 | 464,000 |
| 2002/12/26 | 1,339 | 1,355 | 1,331 | 1,350 | 1,128,000 |
| 2002/12/25 | 1,308 | 1,335 | 1,295 | 1,328 | 1,056,000 |
| 2002/12/24 | 1,319 | 1,338 | 1,306 | 1,314 | 1,367,000 |
| 2002/12/20 | 1,320 | 1,322 | 1,276 | 1,299 | 1,202,000 |
| 2002/12/19 | 1,293 | 1,314 | 1,271 | 1,311 | 2,312,000 |
| 2002/12/18 | 1,355 | 1,364 | 1,302 | 1,333 | 1,507,000 |
| 2002/12/17 | 1,387 | 1,398 | 1,329 | 1,395 | 1,787,000 |
| 2002/12/16 | 1,405 | 1,425 | 1,370 | 1,371 | 1,276,000 |
| 2002/12/13 | 1,480 | 1,486 | 1,430 | 1,439 | 1,990,000 |
| 2002/12/12 | 1,472 | 1,486 | 1,453 | 1,460 | 1,127,000 |
| 2002/12/11 | 1,508 | 1,516 | 1,453 | 1,453 | 840,000 |
| 2002/12/10 | 1,513 | 1,523 | 1,490 | 1,508 | 1,216,000 |
| 2002/12/09 | 1,545 | 1,560 | 1,520 | 1,543 | 857,000 |
| 2002/12/06 | 1,555 | 1,573 | 1,526 | 1,573 | 1,129,000 |
| 2002/12/05 | 1,555 | 1,578 | 1,550 | 1,567 | 956,000 |
| 2002/12/04 | 1,606 | 1,607 | 1,552 | 1,570 | 970,000 |
| 2002/12/03 | 1,636 | 1,664 | 1,626 | 1,636 | 422,000 |
| 2002/12/02 | 1,666 | 1,675 | 1,618 | 1,636 | 778,000 |
| 2002/11/29 | 1,655 | 1,679 | 1,650 | 1,672 | 1,434,000 |
| 2002/11/28 | 1,626 | 1,660 | 1,616 | 1,655 | 1,799,000 |
| 2002/11/27 | 1,551 | 1,573 | 1,540 | 1,566 | 1,571,000 |
| 2002/11/26 | 1,600 | 1,626 | 1,578 | 1,581 | 1,055,000 |
| 2002/11/25 | 1,615 | 1,656 | 1,612 | 1,649 | 936,000 |
| 2002/11/22 | 1,636 | 1,651 | 1,591 | 1,612 | 990,000 |
| 2002/11/21 | 1,625 | 1,680 | 1,621 | 1,635 | 1,911,000 |
| 2002/11/20 | 1,615 | 1,618 | 1,601 | 1,613 | 963,000 |
| 2002/11/19 | 1,595 | 1,615 | 1,585 | 1,613 | 1,221,000 |
| 2002/11/18 | 1,589 | 1,619 | 1,573 | 1,594 | 1,150,000 |
| 2002/11/15 | 1,579 | 1,594 | 1,555 | 1,572 | 1,255,000 |
| 2002/11/14 | 1,572 | 1,602 | 1,523 | 1,523 | 1,946,000 |
| 2002/11/13 | 1,514 | 1,522 | 1,498 | 1,512 | 1,148,000 |
| 2002/11/12 | 1,492 | 1,535 | 1,490 | 1,508 | 926,000 |
| 2002/11/11 | 1,570 | 1,575 | 1,522 | 1,526 | 1,722,000 |
| 2002/11/08 | 1,576 | 1,605 | 1,560 | 1,600 | 2,655,000 |
| 2002/11/07 | 1,554 | 1,575 | 1,523 | 1,575 | 798,000 |
| 2002/11/06 | 1,571 | 1,599 | 1,555 | 1,555 | 1,513,000 |
| 2002/11/05 | 1,510 | 1,580 | 1,503 | 1,553 | 1,953,000 |
| 2002/11/01 | 1,450 | 1,478 | 1,450 | 1,465 | 1,388,000 |
| 2002/10/31 | 1,432 | 1,474 | 1,431 | 1,451 | 1,670,000 |
| 2002/10/30 | 1,427 | 1,455 | 1,427 | 1,431 | 551,000 |
| 2002/10/29 | 1,443 | 1,463 | 1,430 | 1,447 | 708,000 |
| 2002/10/28 | 1,430 | 1,470 | 1,396 | 1,463 | 732,000 |
| 2002/10/25 | 1,378 | 1,439 | 1,378 | 1,439 | 982,000 |
| 2002/10/24 | 1,421 | 1,435 | 1,380 | 1,382 | 708,000 |
| 2002/10/23 | 1,398 | 1,432 | 1,350 | 1,418 | 1,017,000 |
| 2002/10/22 | 1,436 | 1,436 | 1,394 | 1,402 | 1,070,000 |
| 2002/10/21 | 1,441 | 1,458 | 1,430 | 1,435 | 752,000 |
| 2002/10/18 | 1,453 | 1,485 | 1,440 | 1,461 | 1,511,000 |
| 2002/10/17 | 1,385 | 1,424 | 1,383 | 1,393 | 1,382,000 |
| 2002/10/16 | 1,394 | 1,420 | 1,381 | 1,389 | 3,008,000 |
| 2002/10/15 | 1,349 | 1,349 | 1,320 | 1,334 | 889,000 |
| 2002/10/11 | 1,294 | 1,330 | 1,252 | 1,272 | 2,308,000 |
| 2002/10/10 | 1,206 | 1,239 | 1,186 | 1,234 | 1,057,000 |
| 2002/10/09 | 1,232 | 1,241 | 1,205 | 1,220 | 1,109,000 |
| 2002/10/08 | 1,200 | 1,258 | 1,200 | 1,221 | 1,853,000 |
| 2002/10/07 | 1,314 | 1,314 | 1,201 | 1,217 | 2,432,000 |
| 2002/10/04 | 1,345 | 1,355 | 1,327 | 1,334 | 1,166,000 |
| 2002/10/03 | 1,399 | 1,406 | 1,360 | 1,360 | 972,000 |
| 2002/10/02 | 1,450 | 1,475 | 1,400 | 1,408 | 619,000 |
| 2002/10/01 | 1,398 | 1,430 | 1,398 | 1,430 | 720,000 |
| 2002/09/30 | 1,465 | 1,478 | 1,438 | 1,438 | 662,000 |
| 2002/09/27 | 1,474 | 1,508 | 1,474 | 1,478 | 1,286,000 |
| 2002/09/26 | 1,500 | 1,530 | 1,485 | 1,485 | 910,000 |
| 2002/09/25 | 1,460 | 1,500 | 1,450 | 1,460 | 717,000 |
| 2002/09/24 | 1,490 | 1,492 | 1,447 | 1,472 | 815,000 |
| 2002/09/20 | 1,502 | 1,532 | 1,502 | 1,510 | 850,000 |
| 2002/09/19 | 1,568 | 1,585 | 1,540 | 1,548 | 1,327,000 |
| 2002/09/18 | 1,471 | 1,500 | 1,464 | 1,493 | 1,018,000 |
| 2002/09/17 | 1,457 | 1,509 | 1,457 | 1,501 | 1,375,000 |
| 2002/09/13 | 1,452 | 1,463 | 1,414 | 1,436 | 3,702,000 |
| 2002/09/12 | 1,463 | 1,516 | 1,454 | 1,502 | 3,650,000 |
| 2002/09/11 | 1,420 | 1,450 | 1,410 | 1,431 | 881,000 |
| 2002/09/10 | 1,384 | 1,415 | 1,369 | 1,392 | 1,443,000 |
| 2002/09/09 | 1,351 | 1,381 | 1,351 | 1,364 | 1,312,000 |
| 2002/09/06 | 1,338 | 1,340 | 1,315 | 1,327 | 965,000 |
| 2002/09/05 | 1,341 | 1,375 | 1,339 | 1,344 | 813,000 |
| 2002/09/04 | 1,349 | 1,368 | 1,328 | 1,335 | 1,043,000 |
| 2002/09/03 | 1,385 | 1,397 | 1,357 | 1,362 | 1,203,000 |
| 2002/09/02 | 1,383 | 1,415 | 1,369 | 1,405 | 2,063,000 |
| 2002/08/30 | 1,400 | 1,408 | 1,363 | 1,363 | 1,883,000 |
| 2002/08/29 | 1,355 | 1,380 | 1,347 | 1,360 | 2,631,000 |
| 2002/08/28 | 1,362 | 1,362 | 1,313 | 1,315 | 557,000 |
| 2002/08/27 | 1,380 | 1,380 | 1,340 | 1,342 | 679,000 |
| 2002/08/26 | 1,335 | 1,390 | 1,335 | 1,385 | 1,043,000 |
| 2002/08/23 | 1,361 | 1,379 | 1,329 | 1,375 | 1,168,000 |
| 2002/08/22 | 1,315 | 1,353 | 1,290 | 1,331 | 1,003,000 |
| 2002/08/21 | 1,298 | 1,317 | 1,290 | 1,298 | 1,091,000 |
| 2002/08/20 | 1,310 | 1,320 | 1,286 | 1,307 | 1,039,000 |
| 2002/08/19 | 1,364 | 1,364 | 1,281 | 1,289 | 708,000 |
| 2002/08/16 | 1,362 | 1,364 | 1,323 | 1,344 | 384,000 |
| 2002/08/15 | 1,335 | 1,360 | 1,330 | 1,342 | 671,000 |
| 2002/08/14 | 1,300 | 1,316 | 1,285 | 1,315 | 461,000 |
| 2002/08/13 | 1,300 | 1,316 | 1,280 | 1,294 | 1,215,000 |
| 2002/08/12 | 1,355 | 1,364 | 1,304 | 1,304 | 751,000 |
| 2002/08/09 | 1,335 | 1,390 | 1,335 | 1,373 | 1,217,000 |
| 2002/08/08 | 1,392 | 1,398 | 1,307 | 1,326 | 959,000 |
| 2002/08/07 | 1,350 | 1,395 | 1,342 | 1,395 | 989,000 |
| 2002/08/06 | 1,296 | 1,317 | 1,280 | 1,290 | 1,417,000 |
| 2002/08/05 | 1,301 | 1,388 | 1,297 | 1,362 | 1,271,000 |
| 2002/08/02 | 1,381 | 1,400 | 1,291 | 1,320 | 3,616,000 |
| 2002/08/01 | 1,498 | 1,498 | 1,440 | 1,441 | 1,297,000 |
| 2002/07/31 | 1,520 | 1,528 | 1,495 | 1,497 | 645,000 |
| 2002/07/30 | 1,544 | 1,554 | 1,531 | 1,537 | 1,200,000 |
| 2002/07/29 | 1,495 | 1,520 | 1,478 | 1,478 | 757,000 |
| 2002/07/26 | 1,550 | 1,550 | 1,500 | 1,501 | 1,423,000 |
| 2002/07/25 | 1,598 | 1,598 | 1,550 | 1,555 | 728,000 |
| 2002/07/24 | 1,603 | 1,606 | 1,540 | 1,540 | 1,062,000 |
| 2002/07/23 | 1,527 | 1,609 | 1,520 | 1,605 | 1,198,000 |
| 2002/07/22 | 1,529 | 1,590 | 1,526 | 1,557 | 1,064,000 |
| 2002/07/19 | 1,615 | 1,620 | 1,583 | 1,589 | 1,682,000 |
| 2002/07/18 | 1,577 | 1,628 | 1,562 | 1,628 | 2,272,000 |
| 2002/07/17 | 1,550 | 1,570 | 1,518 | 1,550 | 1,753,000 |
| 2002/07/16 | 1,515 | 1,558 | 1,512 | 1,542 | 1,267,000 |
| 2002/07/15 | 1,520 | 1,536 | 1,491 | 1,515 | 1,114,000 |
| 2002/07/12 | 1,580 | 1,580 | 1,533 | 1,559 | 2,414,000 |
| 2002/07/11 | 1,547 | 1,550 | 1,518 | 1,520 | 662,000 |
| 2002/07/10 | 1,600 | 1,620 | 1,575 | 1,581 | 815,000 |
| 2002/07/09 | 1,598 | 1,614 | 1,568 | 1,614 | 762,000 |
| 2002/07/08 | 1,625 | 1,625 | 1,561 | 1,575 | 1,026,000 |
| 2002/07/05 | 1,525 | 1,560 | 1,525 | 1,535 | 720,000 |
| 2002/07/04 | 1,534 | 1,542 | 1,518 | 1,523 | 440,000 |
| 2002/07/03 | 1,490 | 1,539 | 1,490 | 1,534 | 1,143,000 |
| 2002/07/02 | 1,515 | 1,544 | 1,493 | 1,538 | 857,000 |
| 2002/07/01 | 1,538 | 1,577 | 1,520 | 1,568 | 1,135,000 |
| 2002/06/28 | 1,485 | 1,519 | 1,483 | 1,514 | 1,238,000 |
| 2002/06/27 | 1,476 | 1,499 | 1,461 | 1,474 | 1,313,000 |
| 2002/06/26 | 1,499 | 1,507 | 1,455 | 1,459 | 1,349,000 |
| 2002/06/25 | 1,536 | 1,568 | 1,522 | 1,559 | 1,352,000 |
| 2002/06/24 | 1,431 | 1,513 | 1,431 | 1,506 | 1,256,000 |
| 2002/06/21 | 1,531 | 1,531 | 1,493 | 1,493 | 952,000 |
| 2002/06/20 | 1,552 | 1,556 | 1,522 | 1,543 | 1,694,000 |
| 2002/06/19 | 1,640 | 1,640 | 1,560 | 1,574 | 1,213,000 |
| 2002/06/18 | 1,676 | 1,676 | 1,641 | 1,660 | 1,758,000 |
| 2002/06/17 | 1,623 | 1,631 | 1,604 | 1,616 | 2,002,000 |
| 2002/06/14 | 1,665 | 1,670 | 1,621 | 1,650 | 3,636,000 |
| 2002/06/13 | 1,669 | 1,669 | 1,610 | 1,635 | 1,126,000 |
| 2002/06/12 | 1,667 | 1,668 | 1,630 | 1,643 | 892,000 |
| 2002/06/11 | 1,662 | 1,686 | 1,662 | 1,675 | 828,000 |
| 2002/06/10 | 1,672 | 1,679 | 1,626 | 1,657 | 568,000 |
| 2002/06/07 | 1,668 | 1,668 | 1,631 | 1,642 | 758,000 |
| 2002/06/06 | 1,690 | 1,710 | 1,678 | 1,696 | 2,340,000 |
| 2002/06/05 | 1,630 | 1,675 | 1,620 | 1,660 | 962,000 |
| 2002/06/04 | 1,672 | 1,672 | 1,602 | 1,617 | 967,000 |
| 2002/06/03 | 1,584 | 1,670 | 1,583 | 1,654 | 1,117,000 |
| 2002/05/31 | 1,625 | 1,630 | 1,600 | 1,600 | 1,204,000 |
| 2002/05/30 | 1,653 | 1,654 | 1,609 | 1,630 | 1,656,000 |
| 2002/05/29 | 1,665 | 1,682 | 1,656 | 1,673 | 1,296,000 |
| 2002/05/28 | 1,685 | 1,685 | 1,661 | 1,684 | 776,000 |
| 2002/05/27 | 1,680 | 1,695 | 1,665 | 1,679 | 945,000 |
| 2002/05/24 | 1,679 | 1,686 | 1,653 | 1,660 | 1,580,000 |
| 2002/05/23 | 1,685 | 1,699 | 1,654 | 1,676 | 1,165,000 |
| 2002/05/22 | 1,701 | 1,739 | 1,685 | 1,698 | 1,509,000 |
| 2002/05/21 | 1,720 | 1,724 | 1,710 | 1,719 | 1,412,000 |
| 2002/05/20 | 1,786 | 1,793 | 1,747 | 1,754 | 1,132,000 |
| 2002/05/17 | 1,793 | 1,826 | 1,761 | 1,782 | 1,339,000 |
| 2002/05/16 | 1,790 | 1,800 | 1,752 | 1,789 | 1,268,000 |
| 2002/05/15 | 1,781 | 1,803 | 1,769 | 1,791 | 1,797,000 |
| 2002/05/14 | 1,769 | 1,770 | 1,741 | 1,751 | 1,477,000 |
| 2002/05/13 | 1,700 | 1,717 | 1,675 | 1,709 | 1,239,000 |
| 2002/05/10 | 1,710 | 1,728 | 1,693 | 1,708 | 1,890,000 |
| 2002/05/09 | 1,735 | 1,745 | 1,718 | 1,740 | 1,830,000 |
| 2002/05/08 | 1,669 | 1,710 | 1,635 | 1,658 | 2,179,000 |
| 2002/05/07 | 1,705 | 1,720 | 1,605 | 1,623 | 3,440,000 |
| 2002/05/02 | 1,843 | 1,845 | 1,777 | 1,795 | 2,072,000 |
| 2002/05/01 | 1,740 | 1,816 | 1,738 | 1,795 | 1,572,000 |
| 2002/04/30 | 1,714 | 1,742 | 1,703 | 1,726 | 2,100,000 |
| 2002/04/26 | 1,784 | 1,788 | 1,735 | 1,744 | 1,444,000 |
| 2002/04/25 | 1,810 | 1,820 | 1,781 | 1,799 | 2,206,000 |
| 2002/04/24 | 1,825 | 1,843 | 1,803 | 1,810 | 1,051,000 |
| 2002/04/23 | 1,806 | 1,870 | 1,805 | 1,846 | 1,768,000 |
| 2002/04/22 | 1,786 | 1,827 | 1,786 | 1,815 | 1,653,000 |
| 2002/04/19 | 1,762 | 1,800 | 1,750 | 1,788 | 1,600,000 |
| 2002/04/18 | 1,740 | 1,788 | 1,739 | 1,782 | 2,034,000 |
| 2002/04/17 | 1,701 | 1,743 | 1,701 | 1,738 | 1,493,000 |
| 2002/04/16 | 1,665 | 1,692 | 1,665 | 1,692 | 1,126,000 |
| 2002/04/15 | 1,620 | 1,698 | 1,600 | 1,695 | 2,751,000 |
| 2002/04/12 | 1,570 | 1,639 | 1,570 | 1,620 | 2,187,000 |
| 2002/04/11 | 1,630 | 1,630 | 1,582 | 1,596 | 2,306,000 |
| 2002/04/10 | 1,520 | 1,584 | 1,511 | 1,545 | 1,140,000 |
| 2002/04/09 | 1,583 | 1,583 | 1,520 | 1,538 | 954,000 |
| 2002/04/08 | 1,584 | 1,600 | 1,554 | 1,582 | 721,000 |
| 2002/04/05 | 1,567 | 1,597 | 1,566 | 1,582 | 1,277,000 |
| 2002/04/04 | 1,601 | 1,617 | 1,560 | 1,566 | 2,392,000 |
| 2002/04/03 | 1,585 | 1,628 | 1,553 | 1,617 | 1,917,000 |
| 2002/04/02 | 1,624 | 1,625 | 1,609 | 1,615 | 764,000 |
| 2002/04/01 | 1,604 | 1,628 | 1,604 | 1,619 | 1,172,000 |
| 2002/03/29 | 1,600 | 1,637 | 1,594 | 1,605 | 1,377,000 |
| 2002/03/28 | 1,568 | 1,600 | 1,560 | 1,600 | 1,590,000 |
| 2002/03/27 | 1,560 | 1,584 | 1,521 | 1,525 | 1,335,000 |
| 2002/03/26 | 1,527 | 1,568 | 1,500 | 1,503 | 2,328,000 |
| 2002/03/25 | 1,520 | 1,540 | 1,513 | 1,532 | 1,077,000 |
| 2002/03/22 | 1,535 | 1,551 | 1,520 | 1,540 | 1,010,000 |
| 2002/03/20 | 1,560 | 1,580 | 1,521 | 1,552 | 1,792,000 |
| 2002/03/19 | 1,540 | 1,627 | 1,515 | 1,550 | 4,840,000 |
| 2002/03/18 | 1,450 | 1,475 | 1,440 | 1,458 | 2,820,000 |
| 2002/03/15 | 1,400 | 1,435 | 1,393 | 1,426 | 1,114,000 |
| 2002/03/14 | 1,350 | 1,392 | 1,337 | 1,392 | 1,487,000 |
| 2002/03/13 | 1,370 | 1,410 | 1,353 | 1,358 | 1,703,000 |
| 2002/03/12 | 1,408 | 1,415 | 1,361 | 1,365 | 1,567,000 |
| 2002/03/11 | 1,490 | 1,490 | 1,391 | 1,428 | 1,627,000 |
| 2002/03/08 | 1,345 | 1,449 | 1,339 | 1,424 | 3,812,000 |
| 2002/03/07 | 1,330 | 1,335 | 1,305 | 1,315 | 1,359,000 |
| 2002/03/06 | 1,298 | 1,334 | 1,283 | 1,291 | 1,295,000 |
| 2002/03/05 | 1,341 | 1,347 | 1,293 | 1,305 | 1,485,000 |
| 2002/03/04 | 1,236 | 1,340 | 1,236 | 1,326 | 2,096,000 |
| 2002/03/01 | 1,211 | 1,224 | 1,194 | 1,216 | 1,000,000 |
| 2002/02/28 | 1,235 | 1,265 | 1,211 | 1,211 | 935,000 |
| 2002/02/27 | 1,199 | 1,260 | 1,180 | 1,247 | 1,291,000 |
| 2002/02/26 | 1,240 | 1,249 | 1,180 | 1,180 | 1,170,000 |
| 2002/02/25 | 1,260 | 1,284 | 1,205 | 1,207 | 1,817,000 |
| 2002/02/22 | 1,189 | 1,255 | 1,160 | 1,230 | 1,616,000 |
| 2002/02/21 | 1,166 | 1,199 | 1,153 | 1,199 | 1,133,000 |
| 2002/02/20 | 1,138 | 1,153 | 1,110 | 1,146 | 1,054,000 |
| 2002/02/19 | 1,170 | 1,170 | 1,130 | 1,138 | 1,468,000 |
| 2002/02/18 | 1,139 | 1,179 | 1,130 | 1,173 | 2,618,000 |
| 2002/02/15 | 1,106 | 1,120 | 1,080 | 1,107 | 1,571,000 |
| 2002/02/14 | 1,113 | 1,135 | 1,100 | 1,102 | 2,824,000 |
| 2002/02/13 | 1,100 | 1,115 | 1,076 | 1,100 | 2,359,000 |
| 2002/02/12 | 1,090 | 1,098 | 1,072 | 1,076 | 1,267,000 |
| 2002/02/08 | 1,056 | 1,060 | 1,040 | 1,050 | 1,601,000 |
| 2002/02/07 | 1,064 | 1,072 | 1,031 | 1,040 | 836,000 |
| 2002/02/06 | 1,015 | 1,055 | 1,015 | 1,044 | 958,000 |
| 2002/02/05 | 1,024 | 1,040 | 1,010 | 1,010 | 1,549,000 |
| 2002/02/04 | 1,034 | 1,051 | 1,016 | 1,042 | 1,211,000 |
| 2002/02/01 | 1,073 | 1,085 | 1,059 | 1,068 | 820,000 |
| 2002/01/31 | 1,095 | 1,095 | 1,066 | 1,092 | 994,000 |
| 2002/01/30 | 1,063 | 1,092 | 1,052 | 1,090 | 1,284,000 |
| 2002/01/29 | 1,148 | 1,148 | 1,083 | 1,083 | 746,000 |
| 2002/01/28 | 1,099 | 1,147 | 1,098 | 1,139 | 1,342,000 |
| 2002/01/25 | 1,091 | 1,099 | 1,070 | 1,079 | 1,306,000 |
| 2002/01/24 | 1,100 | 1,113 | 1,087 | 1,093 | 1,717,000 |
| 2002/01/23 | 1,060 | 1,110 | 1,060 | 1,107 | 2,351,000 |
| 2002/01/22 | 1,046 | 1,065 | 1,042 | 1,047 | 1,230,000 |
| 2002/01/21 | 1,030 | 1,076 | 1,008 | 1,064 | 1,369,000 |
| 2002/01/18 | 1,009 | 1,031 | 1,007 | 1,018 | 1,468,000 |
| 2002/01/17 | 995 | 1,008 | 968 | 980 | 1,431,000 |
| 2002/01/16 | 999 | 1,015 | 985 | 1,008 | 1,969,000 |
| 2002/01/15 | 1,000 | 1,030 | 1,000 | 1,020 | 1,792,000 |
| 2002/01/11 | 1,070 | 1,070 | 1,030 | 1,040 | 1,606,000 |
| 2002/01/10 | 1,048 | 1,073 | 1,036 | 1,070 | 2,956,000 |
| 2002/01/09 | 1,020 | 1,054 | 1,020 | 1,023 | 4,927,000 |
| 2002/01/08 | 961 | 988 | 946 | 970 | 3,450,000 |
| 2002/01/07 | 935 | 956 | 920 | 951 | 1,668,000 |
| 2002/01/04 | 900 | 915 | 896 | 915 | 1,048,000 |