スズキ(7269)の株価時系列情報
スズキ(7269)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 | 1,300 | 1,306 | 1,290 | 1,290 | 239,000 |
| 2002/12/27 | 1,302 | 1,317 | 1,300 | 1,309 | 476,000 |
| 2002/12/26 | 1,294 | 1,308 | 1,290 | 1,303 | 362,000 |
| 2002/12/25 | 1,282 | 1,298 | 1,277 | 1,279 | 639,000 |
| 2002/12/24 | 1,283 | 1,306 | 1,283 | 1,295 | 975,000 |
| 2002/12/20 | 1,304 | 1,306 | 1,285 | 1,299 | 737,000 |
| 2002/12/19 | 1,293 | 1,305 | 1,287 | 1,296 | 1,084,000 |
| 2002/12/18 | 1,290 | 1,298 | 1,273 | 1,286 | 959,000 |
| 2002/12/17 | 1,286 | 1,300 | 1,277 | 1,280 | 736,000 |
| 2002/12/16 | 1,287 | 1,302 | 1,275 | 1,285 | 566,000 |
| 2002/12/13 | 1,337 | 1,337 | 1,289 | 1,297 | 2,715,000 |
| 2002/12/12 | 1,310 | 1,310 | 1,291 | 1,297 | 324,000 |
| 2002/12/11 | 1,310 | 1,318 | 1,300 | 1,310 | 655,000 |
| 2002/12/10 | 1,289 | 1,307 | 1,289 | 1,302 | 820,000 |
| 2002/12/09 | 1,309 | 1,322 | 1,300 | 1,309 | 687,000 |
| 2002/12/06 | 1,310 | 1,313 | 1,297 | 1,309 | 853,000 |
| 2002/12/05 | 1,303 | 1,320 | 1,300 | 1,305 | 1,114,000 |
| 2002/12/04 | 1,310 | 1,319 | 1,300 | 1,303 | 704,000 |
| 2002/12/03 | 1,318 | 1,325 | 1,313 | 1,316 | 709,000 |
| 2002/12/02 | 1,300 | 1,314 | 1,300 | 1,305 | 494,000 |
| 2002/11/29 | 1,307 | 1,322 | 1,297 | 1,297 | 927,000 |
| 2002/11/28 | 1,312 | 1,314 | 1,305 | 1,313 | 767,000 |
| 2002/11/27 | 1,292 | 1,324 | 1,292 | 1,309 | 798,000 |
| 2002/11/26 | 1,319 | 1,329 | 1,295 | 1,303 | 840,000 |
| 2002/11/25 | 1,317 | 1,317 | 1,297 | 1,311 | 1,074,000 |
| 2002/11/22 | 1,275 | 1,307 | 1,275 | 1,287 | 1,688,000 |
| 2002/11/21 | 1,262 | 1,270 | 1,246 | 1,258 | 1,115,000 |
| 2002/11/20 | 1,258 | 1,274 | 1,248 | 1,262 | 1,057,000 |
| 2002/11/19 | 1,259 | 1,265 | 1,240 | 1,264 | 1,190,000 |
| 2002/11/18 | 1,300 | 1,300 | 1,233 | 1,259 | 909,000 |
| 2002/11/15 | 1,262 | 1,310 | 1,243 | 1,298 | 918,000 |
| 2002/11/14 | 1,251 | 1,276 | 1,241 | 1,251 | 765,000 |
| 2002/11/13 | 1,260 | 1,270 | 1,231 | 1,256 | 689,000 |
| 2002/11/12 | 1,228 | 1,295 | 1,228 | 1,280 | 637,000 |
| 2002/11/11 | 1,275 | 1,299 | 1,264 | 1,267 | 370,000 |
| 2002/11/08 | 1,308 | 1,339 | 1,299 | 1,311 | 740,000 |
| 2002/11/07 | 1,320 | 1,336 | 1,312 | 1,320 | 466,000 |
| 2002/11/06 | 1,360 | 1,378 | 1,332 | 1,338 | 745,000 |
| 2002/11/05 | 1,344 | 1,360 | 1,331 | 1,349 | 834,000 |
| 2002/11/01 | 1,313 | 1,329 | 1,306 | 1,324 | 658,000 |
| 2002/10/31 | 1,320 | 1,320 | 1,300 | 1,311 | 1,037,000 |
| 2002/10/30 | 1,310 | 1,341 | 1,310 | 1,329 | 885,000 |
| 2002/10/29 | 1,357 | 1,362 | 1,335 | 1,340 | 856,000 |
| 2002/10/28 | 1,369 | 1,369 | 1,335 | 1,357 | 604,000 |
| 2002/10/25 | 1,350 | 1,379 | 1,350 | 1,363 | 625,000 |
| 2002/10/24 | 1,370 | 1,373 | 1,352 | 1,366 | 462,000 |
| 2002/10/23 | 1,379 | 1,379 | 1,350 | 1,370 | 888,000 |
| 2002/10/22 | 1,395 | 1,395 | 1,380 | 1,389 | 735,000 |
| 2002/10/21 | 1,405 | 1,410 | 1,379 | 1,395 | 692,000 |
| 2002/10/18 | 1,410 | 1,415 | 1,400 | 1,415 | 658,000 |
| 2002/10/17 | 1,373 | 1,400 | 1,373 | 1,394 | 752,000 |
| 2002/10/16 | 1,415 | 1,415 | 1,376 | 1,393 | 1,192,000 |
| 2002/10/15 | 1,375 | 1,418 | 1,364 | 1,402 | 993,000 |
| 2002/10/11 | 1,340 | 1,371 | 1,332 | 1,344 | 956,000 |
| 2002/10/10 | 1,347 | 1,358 | 1,285 | 1,329 | 867,000 |
| 2002/10/09 | 1,359 | 1,384 | 1,348 | 1,366 | 886,000 |
| 2002/10/08 | 1,370 | 1,386 | 1,347 | 1,358 | 963,000 |
| 2002/10/07 | 1,400 | 1,400 | 1,362 | 1,368 | 679,000 |
| 2002/10/04 | 1,370 | 1,409 | 1,361 | 1,402 | 1,836,000 |
| 2002/10/03 | 1,371 | 1,390 | 1,356 | 1,361 | 1,008,000 |
| 2002/10/02 | 1,349 | 1,389 | 1,347 | 1,350 | 1,167,000 |
| 2002/10/01 | 1,349 | 1,352 | 1,322 | 1,328 | 903,000 |
| 2002/09/30 | 1,400 | 1,400 | 1,350 | 1,373 | 719,000 |
| 2002/09/27 | 1,400 | 1,430 | 1,400 | 1,409 | 880,000 |
| 2002/09/26 | 1,379 | 1,399 | 1,365 | 1,370 | 567,000 |
| 2002/09/25 | 1,360 | 1,399 | 1,334 | 1,343 | 657,000 |
| 2002/09/24 | 1,400 | 1,400 | 1,358 | 1,370 | 723,000 |
| 2002/09/20 | 1,409 | 1,424 | 1,373 | 1,384 | 691,000 |
| 2002/09/19 | 1,401 | 1,464 | 1,396 | 1,429 | 1,234,000 |
| 2002/09/18 | 1,349 | 1,420 | 1,322 | 1,400 | 797,000 |
| 2002/09/17 | 1,355 | 1,415 | 1,343 | 1,389 | 1,072,000 |
| 2002/09/13 | 1,300 | 1,319 | 1,300 | 1,313 | 3,204,000 |
| 2002/09/12 | 1,297 | 1,337 | 1,297 | 1,320 | 491,000 |
| 2002/09/11 | 1,320 | 1,330 | 1,314 | 1,316 | 1,823,000 |
| 2002/09/10 | 1,289 | 1,316 | 1,283 | 1,287 | 1,724,000 |
| 2002/09/09 | 1,255 | 1,272 | 1,252 | 1,255 | 1,262,000 |
| 2002/09/06 | 1,227 | 1,237 | 1,190 | 1,219 | 964,000 |
| 2002/09/05 | 1,199 | 1,245 | 1,196 | 1,230 | 1,261,000 |
| 2002/09/04 | 1,193 | 1,220 | 1,185 | 1,193 | 1,003,000 |
| 2002/09/03 | 1,230 | 1,236 | 1,204 | 1,204 | 1,664,000 |
| 2002/09/02 | 1,280 | 1,281 | 1,255 | 1,268 | 623,000 |
| 2002/08/30 | 1,276 | 1,289 | 1,256 | 1,280 | 651,000 |
| 2002/08/29 | 1,291 | 1,297 | 1,263 | 1,274 | 754,000 |
| 2002/08/28 | 1,291 | 1,298 | 1,285 | 1,291 | 513,000 |
| 2002/08/27 | 1,310 | 1,325 | 1,290 | 1,291 | 1,020,000 |
| 2002/08/26 | 1,292 | 1,354 | 1,292 | 1,323 | 1,032,000 |
| 2002/08/23 | 1,301 | 1,310 | 1,295 | 1,296 | 840,000 |
| 2002/08/22 | 1,312 | 1,312 | 1,286 | 1,291 | 1,499,000 |
| 2002/08/21 | 1,283 | 1,320 | 1,283 | 1,303 | 863,000 |
| 2002/08/20 | 1,280 | 1,303 | 1,273 | 1,281 | 799,000 |
| 2002/08/19 | 1,266 | 1,280 | 1,254 | 1,260 | 1,092,000 |
| 2002/08/16 | 1,286 | 1,299 | 1,286 | 1,286 | 490,000 |
| 2002/08/15 | 1,300 | 1,312 | 1,281 | 1,286 | 869,000 |
| 2002/08/14 | 1,280 | 1,284 | 1,265 | 1,280 | 774,000 |
| 2002/08/13 | 1,264 | 1,280 | 1,260 | 1,260 | 1,656,000 |
| 2002/08/12 | 1,324 | 1,330 | 1,282 | 1,284 | 853,000 |
| 2002/08/09 | 1,300 | 1,365 | 1,290 | 1,343 | 1,559,000 |
| 2002/08/08 | 1,310 | 1,328 | 1,306 | 1,307 | 961,000 |
| 2002/08/07 | 1,320 | 1,350 | 1,311 | 1,327 | 1,129,000 |
| 2002/08/06 | 1,301 | 1,331 | 1,284 | 1,285 | 876,000 |
| 2002/08/05 | 1,319 | 1,345 | 1,308 | 1,311 | 622,000 |
| 2002/08/02 | 1,331 | 1,349 | 1,315 | 1,330 | 892,000 |
| 2002/08/01 | 1,338 | 1,338 | 1,302 | 1,331 | 1,223,000 |
| 2002/07/31 | 1,328 | 1,336 | 1,309 | 1,336 | 600,000 |
| 2002/07/30 | 1,337 | 1,359 | 1,331 | 1,357 | 890,000 |
| 2002/07/29 | 1,294 | 1,344 | 1,283 | 1,295 | 836,000 |
| 2002/07/26 | 1,310 | 1,325 | 1,266 | 1,274 | 794,000 |
| 2002/07/25 | 1,350 | 1,350 | 1,316 | 1,329 | 889,000 |
| 2002/07/24 | 1,330 | 1,350 | 1,301 | 1,316 | 1,345,000 |
| 2002/07/23 | 1,341 | 1,357 | 1,308 | 1,350 | 1,233,000 |
| 2002/07/22 | 1,340 | 1,378 | 1,338 | 1,357 | 1,401,000 |
| 2002/07/19 | 1,358 | 1,364 | 1,347 | 1,358 | 789,000 |
| 2002/07/18 | 1,386 | 1,390 | 1,368 | 1,384 | 1,255,000 |
| 2002/07/17 | 1,381 | 1,390 | 1,360 | 1,379 | 1,060,000 |
| 2002/07/16 | 1,400 | 1,410 | 1,381 | 1,381 | 1,408,000 |
| 2002/07/15 | 1,467 | 1,472 | 1,415 | 1,417 | 865,000 |
| 2002/07/12 | 1,496 | 1,509 | 1,465 | 1,482 | 1,495,000 |
| 2002/07/11 | 1,483 | 1,490 | 1,456 | 1,456 | 723,000 |
| 2002/07/10 | 1,499 | 1,514 | 1,487 | 1,498 | 720,000 |
| 2002/07/09 | 1,476 | 1,511 | 1,461 | 1,497 | 809,000 |
| 2002/07/08 | 1,536 | 1,536 | 1,451 | 1,456 | 754,000 |
| 2002/07/05 | 1,471 | 1,520 | 1,466 | 1,478 | 791,000 |
| 2002/07/04 | 1,470 | 1,486 | 1,445 | 1,470 | 626,000 |
| 2002/07/03 | 1,448 | 1,484 | 1,430 | 1,470 | 803,000 |
| 2002/07/02 | 1,449 | 1,461 | 1,429 | 1,450 | 1,168,000 |
| 2002/07/01 | 1,459 | 1,467 | 1,435 | 1,450 | 804,000 |
| 2002/06/28 | 1,446 | 1,480 | 1,429 | 1,479 | 800,000 |
| 2002/06/27 | 1,442 | 1,460 | 1,428 | 1,446 | 746,000 |
| 2002/06/26 | 1,448 | 1,457 | 1,431 | 1,440 | 946,000 |
| 2002/06/25 | 1,452 | 1,485 | 1,440 | 1,485 | 752,000 |
| 2002/06/24 | 1,448 | 1,481 | 1,435 | 1,469 | 504,000 |
| 2002/06/21 | 1,484 | 1,487 | 1,450 | 1,458 | 709,000 |
| 2002/06/20 | 1,457 | 1,503 | 1,430 | 1,487 | 989,000 |
| 2002/06/19 | 1,500 | 1,508 | 1,440 | 1,441 | 799,000 |
| 2002/06/18 | 1,467 | 1,495 | 1,460 | 1,480 | 688,000 |
| 2002/06/17 | 1,500 | 1,503 | 1,427 | 1,464 | 991,000 |
| 2002/06/14 | 1,548 | 1,548 | 1,506 | 1,518 | 2,674,000 |
| 2002/06/13 | 1,558 | 1,582 | 1,535 | 1,544 | 840,000 |
| 2002/06/12 | 1,563 | 1,583 | 1,562 | 1,583 | 607,000 |
| 2002/06/11 | 1,590 | 1,598 | 1,570 | 1,583 | 615,000 |
| 2002/06/10 | 1,570 | 1,607 | 1,554 | 1,561 | 567,000 |
| 2002/06/07 | 1,586 | 1,607 | 1,576 | 1,583 | 796,000 |
| 2002/06/06 | 1,565 | 1,620 | 1,561 | 1,616 | 1,243,000 |
| 2002/06/05 | 1,550 | 1,600 | 1,550 | 1,566 | 885,000 |
| 2002/06/04 | 1,610 | 1,610 | 1,553 | 1,554 | 919,000 |
| 2002/06/03 | 1,588 | 1,590 | 1,569 | 1,580 | 484,000 |
| 2002/05/31 | 1,585 | 1,593 | 1,550 | 1,558 | 1,189,000 |
| 2002/05/30 | 1,625 | 1,625 | 1,585 | 1,600 | 718,000 |
| 2002/05/29 | 1,627 | 1,650 | 1,615 | 1,626 | 996,000 |
| 2002/05/28 | 1,640 | 1,670 | 1,638 | 1,657 | 1,080,000 |
| 2002/05/27 | 1,645 | 1,665 | 1,639 | 1,639 | 1,220,000 |
| 2002/05/24 | 1,619 | 1,645 | 1,608 | 1,627 | 1,254,000 |
| 2002/05/23 | 1,600 | 1,639 | 1,592 | 1,611 | 1,506,000 |
| 2002/05/22 | 1,550 | 1,599 | 1,540 | 1,590 | 1,313,000 |
| 2002/05/21 | 1,586 | 1,586 | 1,540 | 1,556 | 1,413,000 |
| 2002/05/20 | 1,604 | 1,604 | 1,531 | 1,556 | 1,100,000 |
| 2002/05/17 | 1,590 | 1,613 | 1,578 | 1,602 | 1,235,000 |
| 2002/05/16 | 1,578 | 1,591 | 1,566 | 1,580 | 737,000 |
| 2002/05/15 | 1,555 | 1,575 | 1,544 | 1,572 | 1,118,000 |
| 2002/05/14 | 1,530 | 1,546 | 1,527 | 1,535 | 1,063,000 |
| 2002/05/13 | 1,555 | 1,555 | 1,519 | 1,531 | 969,000 |
| 2002/05/10 | 1,577 | 1,597 | 1,577 | 1,585 | 604,000 |
| 2002/05/09 | 1,573 | 1,600 | 1,573 | 1,595 | 1,163,000 |
| 2002/05/08 | 1,533 | 1,584 | 1,525 | 1,569 | 1,481,000 |
| 2002/05/07 | 1,543 | 1,543 | 1,496 | 1,525 | 632,000 |
| 2002/05/02 | 1,569 | 1,569 | 1,544 | 1,544 | 463,000 |
| 2002/05/01 | 1,552 | 1,570 | 1,545 | 1,570 | 842,000 |
| 2002/04/30 | 1,524 | 1,544 | 1,517 | 1,543 | 479,000 |
| 2002/04/26 | 1,536 | 1,541 | 1,502 | 1,534 | 1,042,000 |
| 2002/04/25 | 1,530 | 1,530 | 1,510 | 1,525 | 460,000 |
| 2002/04/24 | 1,537 | 1,537 | 1,500 | 1,523 | 599,000 |
| 2002/04/23 | 1,539 | 1,541 | 1,524 | 1,530 | 785,000 |
| 2002/04/22 | 1,549 | 1,559 | 1,527 | 1,545 | 832,000 |
| 2002/04/19 | 1,540 | 1,540 | 1,507 | 1,536 | 960,000 |
| 2002/04/18 | 1,505 | 1,544 | 1,498 | 1,534 | 1,508,000 |
| 2002/04/17 | 1,473 | 1,494 | 1,457 | 1,494 | 1,943,000 |
| 2002/04/16 | 1,480 | 1,500 | 1,472 | 1,493 | 1,021,000 |
| 2002/04/15 | 1,468 | 1,490 | 1,460 | 1,484 | 564,000 |
| 2002/04/12 | 1,471 | 1,483 | 1,451 | 1,469 | 1,148,000 |
| 2002/04/11 | 1,513 | 1,517 | 1,486 | 1,491 | 897,000 |
| 2002/04/10 | 1,519 | 1,534 | 1,508 | 1,520 | 768,000 |
| 2002/04/09 | 1,514 | 1,522 | 1,500 | 1,509 | 1,082,000 |
| 2002/04/08 | 1,542 | 1,555 | 1,532 | 1,541 | 1,243,000 |
| 2002/04/05 | 1,572 | 1,577 | 1,556 | 1,572 | 893,000 |
| 2002/04/04 | 1,585 | 1,589 | 1,562 | 1,572 | 1,080,000 |
| 2002/04/03 | 1,536 | 1,580 | 1,528 | 1,572 | 1,358,000 |
| 2002/04/02 | 1,531 | 1,551 | 1,525 | 1,540 | 1,038,000 |
| 2002/04/01 | 1,532 | 1,533 | 1,500 | 1,530 | 820,000 |
| 2002/03/29 | 1,570 | 1,574 | 1,510 | 1,519 | 1,186,000 |
| 2002/03/28 | 1,548 | 1,568 | 1,531 | 1,561 | 859,000 |
| 2002/03/27 | 1,530 | 1,550 | 1,515 | 1,540 | 1,109,000 |
| 2002/03/26 | 1,542 | 1,560 | 1,528 | 1,530 | 889,000 |
| 2002/03/25 | 1,504 | 1,545 | 1,497 | 1,545 | 2,602,000 |
| 2002/03/22 | 1,600 | 1,634 | 1,532 | 1,564 | 1,135,000 |
| 2002/03/20 | 1,700 | 1,706 | 1,641 | 1,650 | 857,000 |
| 2002/03/19 | 1,640 | 1,680 | 1,631 | 1,680 | 909,000 |
| 2002/03/18 | 1,660 | 1,660 | 1,605 | 1,612 | 728,000 |
| 2002/03/15 | 1,610 | 1,649 | 1,610 | 1,640 | 803,000 |
| 2002/03/14 | 1,628 | 1,640 | 1,605 | 1,640 | 721,000 |
| 2002/03/13 | 1,670 | 1,695 | 1,636 | 1,636 | 1,182,000 |
| 2002/03/12 | 1,700 | 1,743 | 1,663 | 1,663 | 1,608,000 |
| 2002/03/11 | 1,650 | 1,698 | 1,648 | 1,684 | 1,083,000 |
| 2002/03/08 | 1,700 | 1,700 | 1,646 | 1,660 | 3,951,000 |
| 2002/03/07 | 1,655 | 1,660 | 1,610 | 1,640 | 1,072,000 |
| 2002/03/06 | 1,593 | 1,640 | 1,550 | 1,577 | 748,000 |
| 2002/03/05 | 1,640 | 1,640 | 1,586 | 1,593 | 1,125,000 |
| 2002/03/04 | 1,589 | 1,681 | 1,583 | 1,640 | 1,933,000 |
| 2002/03/01 | 1,600 | 1,600 | 1,522 | 1,598 | 1,220,000 |
| 2002/02/28 | 1,560 | 1,660 | 1,551 | 1,635 | 1,749,000 |
| 2002/02/27 | 1,465 | 1,519 | 1,460 | 1,516 | 855,000 |
| 2002/02/26 | 1,426 | 1,465 | 1,426 | 1,446 | 1,237,000 |
| 2002/02/25 | 1,488 | 1,514 | 1,417 | 1,446 | 1,687,000 |
| 2002/02/22 | 1,490 | 1,493 | 1,463 | 1,477 | 731,000 |
| 2002/02/21 | 1,441 | 1,480 | 1,415 | 1,475 | 701,000 |
| 2002/02/20 | 1,400 | 1,449 | 1,398 | 1,421 | 734,000 |
| 2002/02/19 | 1,455 | 1,455 | 1,408 | 1,416 | 1,012,000 |
| 2002/02/18 | 1,450 | 1,465 | 1,442 | 1,457 | 393,000 |
| 2002/02/15 | 1,411 | 1,455 | 1,410 | 1,431 | 931,000 |
| 2002/02/14 | 1,458 | 1,498 | 1,423 | 1,426 | 710,000 |
| 2002/02/13 | 1,425 | 1,482 | 1,413 | 1,459 | 1,135,000 |
| 2002/02/12 | 1,401 | 1,436 | 1,396 | 1,409 | 889,000 |
| 2002/02/08 | 1,371 | 1,427 | 1,364 | 1,402 | 1,805,000 |
| 2002/02/07 | 1,370 | 1,390 | 1,348 | 1,377 | 1,192,000 |
| 2002/02/06 | 1,376 | 1,420 | 1,376 | 1,390 | 953,000 |
| 2002/02/05 | 1,443 | 1,443 | 1,396 | 1,400 | 1,305,000 |
| 2002/02/04 | 1,420 | 1,443 | 1,420 | 1,443 | 1,109,000 |
| 2002/02/01 | 1,456 | 1,475 | 1,421 | 1,448 | 1,214,000 |
| 2002/01/31 | 1,450 | 1,473 | 1,450 | 1,451 | 829,000 |
| 2002/01/30 | 1,475 | 1,477 | 1,445 | 1,460 | 669,000 |
| 2002/01/29 | 1,539 | 1,540 | 1,495 | 1,495 | 484,000 |
| 2002/01/28 | 1,544 | 1,559 | 1,509 | 1,539 | 677,000 |
| 2002/01/25 | 1,490 | 1,525 | 1,490 | 1,523 | 1,115,000 |
| 2002/01/24 | 1,480 | 1,547 | 1,480 | 1,539 | 891,000 |
| 2002/01/23 | 1,512 | 1,530 | 1,498 | 1,510 | 1,269,000 |
| 2002/01/22 | 1,500 | 1,510 | 1,471 | 1,472 | 1,041,000 |
| 2002/01/21 | 1,470 | 1,506 | 1,461 | 1,485 | 870,000 |
| 2002/01/18 | 1,450 | 1,481 | 1,445 | 1,481 | 583,000 |
| 2002/01/17 | 1,473 | 1,473 | 1,441 | 1,449 | 583,000 |
| 2002/01/16 | 1,449 | 1,487 | 1,439 | 1,465 | 859,000 |
| 2002/01/15 | 1,474 | 1,475 | 1,421 | 1,429 | 817,000 |
| 2002/01/11 | 1,439 | 1,471 | 1,421 | 1,446 | 1,735,000 |
| 2002/01/10 | 1,445 | 1,455 | 1,398 | 1,399 | 1,308,000 |
| 2002/01/09 | 1,450 | 1,478 | 1,450 | 1,465 | 933,000 |
| 2002/01/08 | 1,501 | 1,516 | 1,484 | 1,490 | 758,000 |
| 2002/01/07 | 1,502 | 1,535 | 1,476 | 1,531 | 640,000 |
| 2002/01/04 | 1,494 | 1,508 | 1,472 | 1,508 | 525,000 |