アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 5,380 | 5,410 | 5,290 | 5,320 | 507,800 |
| 2002/12/27 | 5,690 | 5,700 | 5,510 | 5,580 | 861,500 |
| 2002/12/26 | 5,590 | 5,740 | 5,560 | 5,720 | 1,298,300 |
| 2002/12/25 | 5,400 | 5,570 | 5,380 | 5,500 | 1,169,600 |
| 2002/12/24 | 5,340 | 5,460 | 5,180 | 5,440 | 1,017,900 |
| 2002/12/20 | 5,240 | 5,290 | 5,110 | 5,240 | 734,100 |
| 2002/12/19 | 5,110 | 5,290 | 5,090 | 5,240 | 1,237,600 |
| 2002/12/18 | 5,400 | 5,400 | 5,210 | 5,240 | 1,104,800 |
| 2002/12/17 | 5,460 | 5,570 | 5,450 | 5,480 | 1,159,900 |
| 2002/12/16 | 5,200 | 5,330 | 5,120 | 5,250 | 1,210,400 |
| 2002/12/13 | 5,430 | 5,440 | 5,250 | 5,250 | 1,929,800 |
| 2002/12/12 | 5,420 | 5,510 | 5,380 | 5,420 | 1,221,000 |
| 2002/12/11 | 5,680 | 5,750 | 5,490 | 5,510 | 949,000 |
| 2002/12/10 | 5,540 | 5,670 | 5,520 | 5,590 | 1,511,900 |
| 2002/12/09 | 5,830 | 5,940 | 5,720 | 5,740 | 1,129,000 |
| 2002/12/06 | 5,870 | 5,930 | 5,720 | 5,930 | 1,610,100 |
| 2002/12/05 | 5,810 | 5,890 | 5,730 | 5,770 | 2,357,300 |
| 2002/12/04 | 6,220 | 6,280 | 5,980 | 6,010 | 2,209,100 |
| 2002/12/03 | 6,630 | 6,750 | 6,500 | 6,520 | 2,417,100 |
| 2002/12/02 | 6,110 | 6,430 | 6,100 | 6,430 | 1,385,400 |
| 2002/11/29 | 6,080 | 6,240 | 5,950 | 6,210 | 2,070,900 |
| 2002/11/28 | 5,800 | 6,180 | 5,780 | 6,080 | 3,346,100 |
| 2002/11/27 | 5,420 | 5,510 | 5,330 | 5,400 | 1,099,600 |
| 2002/11/26 | 5,560 | 5,740 | 5,450 | 5,520 | 1,780,200 |
| 2002/11/25 | 5,420 | 5,690 | 5,330 | 5,620 | 1,102,200 |
| 2002/11/22 | 5,660 | 5,720 | 5,450 | 5,450 | 2,305,700 |
| 2002/11/21 | 5,120 | 5,370 | 5,080 | 5,360 | 1,789,700 |
| 2002/11/20 | 4,800 | 4,960 | 4,800 | 4,870 | 1,001,500 |
| 2002/11/19 | 4,600 | 4,770 | 4,570 | 4,740 | 873,400 |
| 2002/11/18 | 4,550 | 4,700 | 4,520 | 4,630 | 767,000 |
| 2002/11/15 | 4,480 | 4,700 | 4,430 | 4,650 | 1,057,900 |
| 2002/11/14 | 4,520 | 4,530 | 4,260 | 4,260 | 1,003,300 |
| 2002/11/13 | 4,600 | 4,630 | 4,490 | 4,570 | 973,800 |
| 2002/11/12 | 4,380 | 4,550 | 4,360 | 4,470 | 1,208,900 |
| 2002/11/11 | 4,740 | 4,760 | 4,510 | 4,580 | 1,150,500 |
| 2002/11/08 | 4,950 | 5,000 | 4,870 | 4,890 | 1,771,500 |
| 2002/11/07 | 5,000 | 5,180 | 4,940 | 5,110 | 2,034,600 |
| 2002/11/06 | 4,860 | 5,310 | 4,830 | 5,050 | 6,300,100 |
| 2002/11/05 | 4,810 | 4,810 | 4,810 | 4,810 | 183,700 |
| 2002/11/01 | 4,130 | 4,320 | 4,030 | 4,310 | 1,789,800 |
| 2002/10/31 | 4,010 | 4,200 | 3,980 | 4,030 | 1,857,100 |
| 2002/10/30 | 4,000 | 4,050 | 3,810 | 3,840 | 1,230,100 |
| 2002/10/29 | 4,130 | 4,220 | 4,080 | 4,110 | 1,141,600 |
| 2002/10/28 | 4,000 | 4,180 | 3,900 | 4,160 | 1,165,700 |
| 2002/10/25 | 3,960 | 4,100 | 3,960 | 4,000 | 539,600 |
| 2002/10/24 | 4,130 | 4,130 | 3,900 | 3,990 | 816,000 |
| 2002/10/23 | 3,810 | 4,080 | 3,760 | 3,980 | 1,108,400 |
| 2002/10/22 | 4,240 | 4,260 | 3,930 | 3,960 | 961,500 |
| 2002/10/21 | 4,280 | 4,300 | 4,170 | 4,210 | 652,700 |
| 2002/10/18 | 4,320 | 4,400 | 4,250 | 4,330 | 1,300,800 |
| 2002/10/17 | 4,140 | 4,260 | 4,130 | 4,170 | 992,000 |
| 2002/10/16 | 4,250 | 4,260 | 4,000 | 4,070 | 1,492,000 |
| 2002/10/15 | 4,240 | 4,390 | 4,150 | 4,340 | 1,283,300 |
| 2002/10/11 | 4,030 | 4,130 | 3,960 | 4,010 | 1,375,600 |
| 2002/10/10 | 3,720 | 3,950 | 3,630 | 3,930 | 1,033,400 |
| 2002/10/09 | 3,950 | 3,980 | 3,760 | 3,820 | 1,044,500 |
| 2002/10/08 | 3,900 | 4,080 | 3,890 | 4,020 | 1,126,800 |
| 2002/10/07 | 3,960 | 4,000 | 3,810 | 3,870 | 946,600 |
| 2002/10/04 | 4,070 | 4,260 | 4,020 | 4,210 | 1,309,400 |
| 2002/10/03 | 4,390 | 4,390 | 4,160 | 4,170 | 1,136,600 |
| 2002/10/02 | 4,600 | 4,660 | 4,430 | 4,440 | 813,800 |
| 2002/10/01 | 4,630 | 4,650 | 4,520 | 4,520 | 875,200 |
| 2002/09/30 | 4,870 | 4,880 | 4,710 | 4,730 | 773,900 |
| 2002/09/27 | 4,940 | 5,070 | 4,880 | 5,020 | 804,500 |
| 2002/09/26 | 4,880 | 4,930 | 4,820 | 4,820 | 422,500 |
| 2002/09/25 | 4,690 | 4,870 | 4,560 | 4,730 | 985,000 |
| 2002/09/24 | 4,850 | 4,860 | 4,690 | 4,760 | 960,800 |
| 2002/09/20 | 5,100 | 5,170 | 5,000 | 5,030 | 821,900 |
| 2002/09/19 | 5,590 | 5,590 | 5,250 | 5,300 | 914,800 |
| 2002/09/18 | 5,220 | 5,290 | 5,090 | 5,290 | 1,186,700 |
| 2002/09/17 | 5,200 | 5,440 | 5,170 | 5,420 | 1,282,100 |
| 2002/09/13 | 5,280 | 5,370 | 5,160 | 5,200 | 3,552,300 |
| 2002/09/12 | 5,570 | 5,710 | 5,470 | 5,570 | 1,188,100 |
| 2002/09/11 | 5,690 | 5,740 | 5,600 | 5,740 | 565,400 |
| 2002/09/10 | 5,630 | 5,700 | 5,490 | 5,490 | 690,000 |
| 2002/09/09 | 5,640 | 5,710 | 5,590 | 5,610 | 580,700 |
| 2002/09/06 | 5,330 | 5,460 | 5,270 | 5,440 | 749,400 |
| 2002/09/05 | 5,490 | 5,630 | 5,430 | 5,500 | 970,500 |
| 2002/09/04 | 5,290 | 5,430 | 5,200 | 5,370 | 1,023,200 |
| 2002/09/03 | 5,650 | 5,690 | 5,380 | 5,390 | 944,000 |
| 2002/09/02 | 5,720 | 5,740 | 5,620 | 5,700 | 392,400 |
| 2002/08/30 | 5,770 | 5,880 | 5,720 | 5,720 | 927,300 |
| 2002/08/29 | 5,840 | 5,870 | 5,700 | 5,780 | 864,400 |
| 2002/08/28 | 6,150 | 6,180 | 5,890 | 5,930 | 988,400 |
| 2002/08/27 | 6,300 | 6,380 | 6,200 | 6,200 | 617,100 |
| 2002/08/26 | 6,300 | 6,650 | 6,220 | 6,290 | 1,552,200 |
| 2002/08/23 | 6,160 | 6,500 | 6,160 | 6,500 | 1,787,100 |
| 2002/08/22 | 5,900 | 6,110 | 5,770 | 6,060 | 1,150,600 |
| 2002/08/21 | 5,610 | 5,880 | 5,570 | 5,770 | 921,700 |
| 2002/08/20 | 5,600 | 5,790 | 5,590 | 5,680 | 1,090,400 |
| 2002/08/19 | 5,560 | 5,560 | 5,330 | 5,500 | 985,500 |
| 2002/08/16 | 5,520 | 5,570 | 5,420 | 5,460 | 685,900 |
| 2002/08/15 | 5,400 | 5,530 | 5,350 | 5,500 | 898,200 |
| 2002/08/14 | 5,390 | 5,440 | 5,240 | 5,240 | 722,100 |
| 2002/08/13 | 5,400 | 5,600 | 5,390 | 5,510 | 537,000 |
| 2002/08/12 | 5,630 | 5,670 | 5,470 | 5,470 | 596,400 |
| 2002/08/09 | 5,600 | 5,830 | 5,570 | 5,730 | 1,223,200 |
| 2002/08/08 | 5,800 | 5,870 | 5,530 | 5,560 | 760,400 |
| 2002/08/07 | 5,610 | 5,810 | 5,580 | 5,790 | 1,040,100 |
| 2002/08/06 | 5,390 | 5,430 | 5,300 | 5,310 | 881,300 |
| 2002/08/05 | 5,500 | 5,620 | 5,420 | 5,590 | 779,000 |
| 2002/08/02 | 5,600 | 5,740 | 5,550 | 5,670 | 772,800 |
| 2002/08/01 | 6,150 | 6,160 | 5,790 | 5,840 | 791,400 |
| 2002/07/31 | 6,220 | 6,240 | 6,050 | 6,120 | 614,200 |
| 2002/07/30 | 6,270 | 6,290 | 6,170 | 6,280 | 801,000 |
| 2002/07/29 | 5,850 | 6,050 | 5,830 | 5,870 | 1,094,000 |
| 2002/07/26 | 5,950 | 5,990 | 5,620 | 5,730 | 1,673,800 |
| 2002/07/25 | 6,710 | 6,730 | 6,280 | 6,350 | 1,422,500 |
| 2002/07/24 | 6,710 | 6,730 | 6,410 | 6,510 | 1,033,000 |
| 2002/07/23 | 6,700 | 6,960 | 6,620 | 6,870 | 1,293,900 |
| 2002/07/22 | 6,810 | 7,010 | 6,810 | 6,890 | 848,600 |
| 2002/07/19 | 7,250 | 7,260 | 7,010 | 7,040 | 1,043,800 |
| 2002/07/18 | 7,230 | 7,450 | 7,160 | 7,450 | 892,600 |
| 2002/07/17 | 7,190 | 7,240 | 6,920 | 7,130 | 1,077,600 |
| 2002/07/16 | 7,100 | 7,380 | 7,100 | 7,240 | 868,300 |
| 2002/07/15 | 7,110 | 7,200 | 7,090 | 7,110 | 470,100 |
| 2002/07/12 | 7,390 | 7,440 | 7,220 | 7,310 | 1,453,800 |
| 2002/07/11 | 7,180 | 7,250 | 7,050 | 7,110 | 661,200 |
| 2002/07/10 | 7,530 | 7,700 | 7,310 | 7,340 | 1,029,600 |
| 2002/07/09 | 7,550 | 7,720 | 7,470 | 7,700 | 771,600 |
| 2002/07/08 | 7,790 | 7,830 | 7,500 | 7,540 | 1,315,600 |
| 2002/07/05 | 7,390 | 7,550 | 7,350 | 7,480 | 824,100 |
| 2002/07/04 | 7,330 | 7,390 | 7,150 | 7,190 | 481,800 |
| 2002/07/03 | 7,130 | 7,500 | 7,090 | 7,430 | 1,170,500 |
| 2002/07/02 | 7,310 | 7,380 | 7,120 | 7,330 | 854,500 |
| 2002/07/01 | 7,560 | 7,630 | 7,450 | 7,540 | 940,700 |
| 2002/06/28 | 7,440 | 7,480 | 7,360 | 7,460 | 802,000 |
| 2002/06/27 | 7,070 | 7,230 | 7,060 | 7,140 | 1,055,800 |
| 2002/06/26 | 6,940 | 7,050 | 6,760 | 6,850 | 1,220,000 |
| 2002/06/25 | 7,440 | 7,590 | 7,340 | 7,340 | 798,300 |
| 2002/06/24 | 7,000 | 7,450 | 6,920 | 7,420 | 876,300 |
| 2002/06/21 | 7,260 | 7,320 | 7,150 | 7,210 | 592,400 |
| 2002/06/20 | 7,520 | 7,600 | 7,210 | 7,460 | 1,159,500 |
| 2002/06/19 | 7,880 | 7,950 | 7,520 | 7,550 | 1,144,100 |
| 2002/06/18 | 7,800 | 8,060 | 7,720 | 7,980 | 1,766,700 |
| 2002/06/17 | 7,520 | 7,750 | 7,450 | 7,650 | 992,900 |
| 2002/06/14 | 7,820 | 7,820 | 7,510 | 7,550 | 2,554,200 |
| 2002/06/13 | 8,000 | 8,070 | 7,800 | 7,820 | 933,800 |
| 2002/06/12 | 7,900 | 7,910 | 7,640 | 7,840 | 596,900 |
| 2002/06/11 | 8,020 | 8,050 | 7,910 | 7,910 | 470,300 |
| 2002/06/10 | 7,940 | 8,080 | 7,840 | 7,950 | 827,700 |
| 2002/06/07 | 8,040 | 8,090 | 7,890 | 7,900 | 1,217,000 |
| 2002/06/06 | 8,420 | 8,530 | 8,410 | 8,440 | 603,300 |
| 2002/06/05 | 8,490 | 8,540 | 8,390 | 8,480 | 395,200 |
| 2002/06/04 | 8,700 | 8,720 | 8,380 | 8,420 | 986,100 |
| 2002/06/03 | 8,550 | 8,840 | 8,550 | 8,820 | 768,100 |
| 2002/05/31 | 8,780 | 8,920 | 8,500 | 8,500 | 801,400 |
| 2002/05/30 | 8,630 | 8,800 | 8,550 | 8,800 | 969,100 |
| 2002/05/29 | 8,750 | 8,860 | 8,690 | 8,740 | 1,038,400 |
| 2002/05/28 | 8,650 | 8,760 | 8,600 | 8,750 | 270,400 |
| 2002/05/27 | 8,670 | 8,800 | 8,590 | 8,700 | 535,500 |
| 2002/05/24 | 8,950 | 8,950 | 8,740 | 8,770 | 652,000 |
| 2002/05/23 | 9,150 | 9,170 | 8,800 | 8,980 | 625,100 |
| 2002/05/22 | 8,950 | 9,150 | 8,910 | 9,100 | 804,900 |
| 2002/05/21 | 9,000 | 9,120 | 8,880 | 9,050 | 617,500 |
| 2002/05/20 | 9,300 | 9,400 | 9,130 | 9,150 | 649,100 |
| 2002/05/17 | 9,230 | 9,340 | 9,170 | 9,300 | 1,028,100 |
| 2002/05/16 | 9,010 | 9,100 | 8,830 | 9,080 | 886,900 |
| 2002/05/15 | 8,750 | 8,980 | 8,720 | 8,950 | 1,149,900 |
| 2002/05/14 | 8,550 | 8,620 | 8,410 | 8,410 | 678,600 |
| 2002/05/13 | 8,570 | 8,570 | 8,320 | 8,350 | 672,200 |
| 2002/05/10 | 8,690 | 8,770 | 8,640 | 8,660 | 538,800 |
| 2002/05/09 | 9,000 | 9,040 | 8,750 | 8,790 | 934,200 |
| 2002/05/08 | 8,640 | 8,890 | 8,570 | 8,640 | 1,228,000 |
| 2002/05/07 | 8,900 | 8,940 | 8,460 | 8,600 | 1,294,800 |
| 2002/05/02 | 9,300 | 9,350 | 9,160 | 9,250 | 373,100 |
| 2002/05/01 | 9,350 | 9,450 | 9,220 | 9,300 | 459,500 |
| 2002/04/30 | 9,400 | 9,440 | 9,140 | 9,250 | 809,900 |
| 2002/04/26 | 9,580 | 9,700 | 9,290 | 9,500 | 781,400 |
| 2002/04/25 | 9,930 | 9,930 | 9,350 | 9,500 | 704,800 |
| 2002/04/24 | 10,180 | 10,230 | 9,850 | 9,970 | 675,200 |
| 2002/04/23 | 9,970 | 10,220 | 9,960 | 10,090 | 730,800 |
| 2002/04/22 | 9,800 | 10,180 | 9,750 | 10,100 | 1,065,000 |
| 2002/04/19 | 9,650 | 9,820 | 9,490 | 9,730 | 630,000 |
| 2002/04/18 | 9,840 | 9,890 | 9,700 | 9,800 | 595,200 |
| 2002/04/17 | 9,750 | 9,980 | 9,710 | 9,940 | 1,453,900 |
| 2002/04/16 | 9,170 | 9,520 | 9,120 | 9,480 | 1,157,000 |
| 2002/04/15 | 8,900 | 9,170 | 8,860 | 9,010 | 588,100 |
| 2002/04/12 | 9,010 | 9,150 | 8,820 | 8,840 | 926,900 |
| 2002/04/11 | 9,300 | 9,350 | 9,110 | 9,170 | 551,600 |
| 2002/04/10 | 9,000 | 9,210 | 8,940 | 9,100 | 865,800 |
| 2002/04/09 | 9,280 | 9,360 | 9,090 | 9,100 | 673,500 |
| 2002/04/08 | 9,150 | 9,420 | 8,980 | 9,380 | 954,000 |
| 2002/04/05 | 9,230 | 9,400 | 8,940 | 9,050 | 1,250,800 |
| 2002/04/04 | 9,580 | 9,600 | 9,150 | 9,330 | 1,310,500 |
| 2002/04/03 | 9,610 | 9,830 | 9,350 | 9,680 | 1,282,600 |
| 2002/04/02 | 9,780 | 9,930 | 9,620 | 9,840 | 889,800 |
| 2002/04/01 | 9,730 | 9,910 | 9,610 | 9,680 | 542,300 |
| 2002/03/29 | 10,050 | 10,200 | 9,630 | 9,630 | 644,100 |
| 2002/03/28 | 10,050 | 10,100 | 9,850 | 9,950 | 594,100 |
| 2002/03/27 | 10,150 | 10,280 | 9,960 | 10,120 | 806,600 |
| 2002/03/26 | 9,950 | 10,450 | 9,870 | 10,060 | 976,400 |
| 2002/03/25 | 10,010 | 10,170 | 9,770 | 9,860 | 474,300 |
| 2002/03/22 | 10,190 | 10,330 | 10,040 | 10,110 | 746,700 |
| 2002/03/20 | 10,860 | 10,860 | 10,370 | 10,390 | 817,200 |
| 2002/03/19 | 10,660 | 10,900 | 10,620 | 10,890 | 1,172,300 |
| 2002/03/18 | 10,830 | 10,900 | 10,350 | 10,460 | 587,400 |
| 2002/03/15 | 10,800 | 10,970 | 10,560 | 10,630 | 783,900 |
| 2002/03/14 | 10,550 | 10,800 | 10,300 | 10,800 | 801,400 |
| 2002/03/13 | 10,550 | 10,980 | 10,380 | 10,410 | 1,787,800 |
| 2002/03/12 | 10,900 | 11,100 | 10,730 | 10,750 | 1,239,500 |
| 2002/03/11 | 11,800 | 12,070 | 11,020 | 11,070 | 1,605,400 |
| 2002/03/08 | 11,450 | 11,870 | 11,090 | 11,600 | 2,785,300 |
| 2002/03/07 | 11,000 | 11,270 | 10,800 | 11,250 | 1,524,200 |
| 2002/03/06 | 10,290 | 10,720 | 10,200 | 10,310 | 1,135,300 |
| 2002/03/05 | 10,800 | 10,820 | 10,050 | 10,150 | 1,733,600 |
| 2002/03/04 | 9,420 | 10,040 | 9,350 | 10,000 | 1,604,100 |
| 2002/03/01 | 8,890 | 9,120 | 8,710 | 9,120 | 629,000 |
| 2002/02/28 | 8,970 | 9,070 | 8,760 | 8,820 | 1,009,400 |
| 2002/02/27 | 8,460 | 8,900 | 8,420 | 8,900 | 684,900 |
| 2002/02/26 | 8,980 | 8,980 | 8,430 | 8,470 | 894,400 |
| 2002/02/25 | 8,870 | 8,900 | 8,710 | 8,780 | 1,218,900 |
| 2002/02/22 | 8,400 | 8,930 | 8,340 | 8,810 | 1,714,700 |
| 2002/02/21 | 8,050 | 8,570 | 8,050 | 8,570 | 1,620,600 |
| 2002/02/20 | 7,700 | 7,970 | 7,670 | 7,950 | 914,800 |
| 2002/02/19 | 8,100 | 8,150 | 7,800 | 7,800 | 696,600 |
| 2002/02/18 | 7,950 | 8,040 | 7,850 | 8,000 | 817,200 |
| 2002/02/15 | 8,040 | 8,100 | 7,860 | 8,000 | 1,352,500 |
| 2002/02/14 | 7,820 | 8,200 | 7,790 | 7,940 | 2,091,100 |
| 2002/02/13 | 7,230 | 7,440 | 7,150 | 7,420 | 1,084,300 |
| 2002/02/12 | 7,240 | 7,290 | 7,110 | 7,130 | 533,900 |
| 2002/02/08 | 6,960 | 7,090 | 6,820 | 6,940 | 1,306,600 |
| 2002/02/07 | 6,770 | 7,110 | 6,730 | 7,000 | 864,200 |
| 2002/02/06 | 6,810 | 6,880 | 6,710 | 6,710 | 513,800 |
| 2002/02/05 | 6,800 | 7,030 | 6,700 | 6,710 | 1,002,800 |
| 2002/02/04 | 6,760 | 6,860 | 6,570 | 6,700 | 762,800 |
| 2002/02/01 | 7,200 | 7,280 | 6,910 | 6,950 | 646,200 |
| 2002/01/31 | 7,130 | 7,360 | 7,120 | 7,240 | 551,500 |
| 2002/01/30 | 7,110 | 7,230 | 7,060 | 7,100 | 945,800 |
| 2002/01/29 | 7,400 | 7,450 | 7,300 | 7,300 | 654,500 |
| 2002/01/28 | 7,500 | 7,590 | 7,430 | 7,440 | 657,500 |
| 2002/01/25 | 7,410 | 7,470 | 7,260 | 7,430 | 1,125,800 |
| 2002/01/24 | 7,090 | 7,500 | 7,070 | 7,210 | 1,726,000 |
| 2002/01/23 | 6,890 | 7,070 | 6,820 | 6,920 | 982,100 |
| 2002/01/22 | 7,040 | 7,130 | 6,890 | 6,890 | 663,700 |
| 2002/01/21 | 7,100 | 7,280 | 6,880 | 7,140 | 925,400 |
| 2002/01/18 | 7,140 | 7,320 | 7,080 | 7,100 | 968,200 |
| 2002/01/17 | 7,130 | 7,270 | 7,080 | 7,130 | 680,000 |
| 2002/01/16 | 7,230 | 7,280 | 7,090 | 7,110 | 1,326,500 |
| 2002/01/15 | 7,700 | 7,740 | 7,570 | 7,620 | 578,700 |
| 2002/01/11 | 8,120 | 8,180 | 8,000 | 8,000 | 602,700 |
| 2002/01/10 | 8,210 | 8,340 | 8,100 | 8,190 | 472,100 |
| 2002/01/09 | 8,250 | 8,420 | 8,220 | 8,250 | 525,400 |
| 2002/01/08 | 8,250 | 8,370 | 8,160 | 8,270 | 603,100 |
| 2002/01/07 | 8,420 | 8,550 | 8,200 | 8,510 | 793,900 |
| 2002/01/04 | 8,020 | 8,420 | 7,910 | 8,420 | 869,300 |