スパークス・グループ(8739)の株価時系列情報
スパークス・グループ(8739)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 | 1,350,000 | 1,350,000 | 1,240,000 | 1,280,000 | 28 |
| 2002/12/27 | 1,300,000 | 1,350,000 | 1,290,000 | 1,350,000 | 46 |
| 2002/12/26 | 1,220,000 | 1,330,000 | 1,220,000 | 1,330,000 | 32 |
| 2002/12/25 | 1,250,000 | 1,270,000 | 1,220,000 | 1,220,000 | 27 |
| 2002/12/24 | 1,260,000 | 1,280,000 | 1,220,000 | 1,230,000 | 43 |
| 2002/12/20 | 1,300,000 | 1,300,000 | 1,270,000 | 1,270,000 | 19 |
| 2002/12/19 | 1,300,000 | 1,320,000 | 1,260,000 | 1,300,000 | 35 |
| 2002/12/18 | 1,280,000 | 1,390,000 | 1,250,000 | 1,350,000 | 243 |
| 2002/12/17 | 1,340,000 | 1,350,000 | 1,260,000 | 1,280,000 | 174 |
| 2002/12/16 | 1,400,000 | 1,400,000 | 1,250,000 | 1,250,000 | 128 |
| 2002/12/13 | 1,440,000 | 1,500,000 | 1,430,000 | 1,500,000 | 22 |
| 2002/12/12 | 1,460,000 | 1,470,000 | 1,440,000 | 1,440,000 | 4 |
| 2002/12/11 | 1,540,000 | 1,540,000 | 1,480,000 | 1,500,000 | 11 |
| 2002/12/10 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 6 |
| 2002/12/09 | 1,570,000 | 1,610,000 | 1,560,000 | 1,560,000 | 10 |
| 2002/12/06 | 1,550,000 | 1,600,000 | 1,530,000 | 1,600,000 | 23 |
| 2002/12/05 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3 |
| 2002/12/04 | 1,620,000 | 1,620,000 | 1,550,000 | 1,600,000 | 18 |
| 2002/12/03 | 1,650,000 | 1,650,000 | 1,610,000 | 1,620,000 | 20 |
| 2002/12/02 | 1,690,000 | 1,710,000 | 1,600,000 | 1,670,000 | 18 |
| 2002/11/29 | 1,760,000 | 1,760,000 | 1,690,000 | 1,700,000 | 38 |
| 2002/11/28 | 1,700,000 | 1,750,000 | 1,670,000 | 1,700,000 | 87 |
| 2002/11/27 | 1,700,000 | 1,700,000 | 1,640,000 | 1,640,000 | 2 |
| 2002/11/26 | 1,750,000 | 1,760,000 | 1,710,000 | 1,740,000 | 73 |
| 2002/11/25 | 1,660,000 | 1,810,000 | 1,650,000 | 1,780,000 | 197 |
| 2002/11/22 | 1,500,000 | 1,700,000 | 1,500,000 | 1,640,000 | 138 |
| 2002/11/21 | 1,320,000 | 1,430,000 | 1,320,000 | 1,430,000 | 26 |
| 2002/11/20 | 1,300,000 | 1,440,000 | 1,180,000 | 1,280,000 | 91 |
| 2002/11/19 | 1,440,000 | 1,470,000 | 1,400,000 | 1,410,000 | 34 |
| 2002/11/18 | 1,520,000 | 1,530,000 | 1,400,000 | 1,440,000 | 74 |
| 2002/11/15 | 1,500,000 | 1,600,000 | 1,440,000 | 1,540,000 | 46 |
| 2002/11/14 | 1,680,000 | 1,680,000 | 1,510,000 | 1,520,000 | 78 |
| 2002/11/13 | 1,680,000 | 1,700,000 | 1,660,000 | 1,700,000 | 42 |
| 2002/11/12 | 1,680,000 | 1,740,000 | 1,650,000 | 1,680,000 | 52 |
| 2002/11/11 | 1,820,000 | 1,820,000 | 1,700,000 | 1,700,000 | 46 |
| 2002/11/08 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 29 |
| 2002/11/07 | 1,950,000 | 1,950,000 | 1,900,000 | 1,900,000 | 19 |
| 2002/11/06 | 1,950,000 | 2,000,000 | 1,950,000 | 1,960,000 | 21 |
| 2002/11/05 | 1,950,000 | 1,970,000 | 1,900,000 | 1,970,000 | 21 |
| 2002/11/01 | 1,950,000 | 1,980,000 | 1,870,000 | 1,900,000 | 37 |
| 2002/10/31 | 1,830,000 | 2,050,000 | 1,830,000 | 2,000,000 | 52 |
| 2002/10/30 | 1,810,000 | 1,810,000 | 1,750,000 | 1,800,000 | 41 |
| 2002/10/29 | 1,890,000 | 1,890,000 | 1,820,000 | 1,830,000 | 25 |
| 2002/10/28 | 1,900,000 | 1,910,000 | 1,850,000 | 1,890,000 | 34 |
| 2002/10/25 | 1,920,000 | 1,940,000 | 1,890,000 | 1,940,000 | 34 |
| 2002/10/24 | 2,000,000 | 2,050,000 | 1,950,000 | 1,950,000 | 20 |
| 2002/10/23 | 2,020,000 | 2,030,000 | 1,980,000 | 2,000,000 | 19 |
| 2002/10/22 | 2,070,000 | 2,090,000 | 2,000,000 | 2,010,000 | 22 |
| 2002/10/21 | 2,150,000 | 2,220,000 | 2,070,000 | 2,090,000 | 21 |
| 2002/10/18 | 2,170,000 | 2,200,000 | 2,150,000 | 2,180,000 | 48 |
| 2002/10/17 | 2,130,000 | 2,180,000 | 2,120,000 | 2,120,000 | 15 |
| 2002/10/16 | 2,140,000 | 2,250,000 | 2,140,000 | 2,140,000 | 70 |
| 2002/10/15 | 2,100,000 | 2,200,000 | 2,070,000 | 2,120,000 | 97 |
| 2002/10/11 | 2,100,000 | 2,150,000 | 2,020,000 | 2,070,000 | 21 |
| 2002/10/10 | 2,050,000 | 2,050,000 | 1,950,000 | 2,050,000 | 34 |
| 2002/10/09 | 2,100,000 | 2,130,000 | 2,050,000 | 2,100,000 | 45 |
| 2002/10/08 | 2,050,000 | 2,100,000 | 2,050,000 | 2,050,000 | 15 |
| 2002/10/07 | 2,200,000 | 2,200,000 | 2,080,000 | 2,100,000 | 20 |
| 2002/10/04 | 2,200,000 | 2,200,000 | 2,170,000 | 2,190,000 | 11 |
| 2002/10/03 | 2,180,000 | 2,300,000 | 2,160,000 | 2,210,000 | 41 |
| 2002/10/02 | 2,300,000 | 2,400,000 | 2,230,000 | 2,230,000 | 80 |
| 2002/10/01 | 2,200,000 | 2,200,000 | 2,100,000 | 2,170,000 | 39 |
| 2002/09/30 | 2,250,000 | 2,350,000 | 2,210,000 | 2,250,000 | 31 |
| 2002/09/27 | 2,380,000 | 2,400,000 | 2,220,000 | 2,230,000 | 32 |
| 2002/09/26 | 2,400,000 | 2,500,000 | 2,380,000 | 2,380,000 | 148 |
| 2002/09/25 | 2,230,000 | 2,400,000 | 2,200,000 | 2,390,000 | 87 |
| 2002/09/24 | 2,190,000 | 2,390,000 | 2,180,000 | 2,250,000 | 151 |
| 2002/09/20 | 2,150,000 | 2,240,000 | 2,080,000 | 2,150,000 | 37 |
| 2002/09/19 | 1,920,000 | 2,250,000 | 1,920,000 | 2,200,000 | 126 |
| 2002/09/18 | 1,860,000 | 1,910,000 | 1,860,000 | 1,910,000 | 15 |
| 2002/09/17 | 1,820,000 | 1,900,000 | 1,820,000 | 1,880,000 | 25 |
| 2002/09/13 | 1,800,000 | 1,840,000 | 1,800,000 | 1,820,000 | 16 |
| 2002/09/12 | 1,800,000 | 1,830,000 | 1,800,000 | 1,810,000 | 20 |
| 2002/09/11 | 1,800,000 | 1,840,000 | 1,780,000 | 1,800,000 | 19 |
| 2002/09/10 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 26 |
| 2002/09/09 | 1,880,000 | 1,930,000 | 1,880,000 | 1,890,000 | 16 |
| 2002/09/06 | 1,760,000 | 1,820,000 | 1,700,000 | 1,820,000 | 30 |
| 2002/09/05 | 1,720,000 | 1,860,000 | 1,720,000 | 1,840,000 | 42 |
| 2002/09/04 | 1,800,000 | 1,800,000 | 1,630,000 | 1,730,000 | 83 |
| 2002/09/03 | 1,940,000 | 1,950,000 | 1,750,000 | 1,850,000 | 84 |
| 2002/09/02 | 2,050,000 | 2,050,000 | 1,900,000 | 1,940,000 | 31 |
| 2002/08/30 | 2,020,000 | 2,100,000 | 2,020,000 | 2,050,000 | 27 |
| 2002/08/29 | 2,050,000 | 2,050,000 | 1,950,000 | 2,050,000 | 58 |
| 2002/08/28 | 2,100,000 | 2,100,000 | 2,050,000 | 2,060,000 | 34 |
| 2002/08/27 | 2,230,000 | 2,260,000 | 2,120,000 | 2,120,000 | 31 |
| 2002/08/26 | 2,170,000 | 2,210,000 | 2,090,000 | 2,210,000 | 38 |
| 2002/08/23 | 2,210,000 | 2,210,000 | 2,170,000 | 2,180,000 | 22 |
| 2002/08/22 | 2,260,000 | 2,270,000 | 2,180,000 | 2,230,000 | 30 |
| 2002/08/21 | 2,300,000 | 2,300,000 | 2,260,000 | 2,260,000 | 7 |
| 2002/08/20 | 2,210,000 | 2,300,000 | 2,170,000 | 2,270,000 | 33 |
| 2002/08/19 | 2,240,000 | 2,240,000 | 2,190,000 | 2,200,000 | 24 |
| 2002/08/16 | 2,260,000 | 2,260,000 | 2,240,000 | 2,250,000 | 40 |
| 2002/08/15 | 2,320,000 | 2,340,000 | 2,270,000 | 2,270,000 | 14 |
| 2002/08/14 | 2,290,000 | 2,300,000 | 2,270,000 | 2,280,000 | 17 |
| 2002/08/13 | 2,320,000 | 2,350,000 | 2,280,000 | 2,300,000 | 16 |
| 2002/08/12 | 2,360,000 | 2,360,000 | 2,200,000 | 2,300,000 | 30 |
| 2002/08/09 | 2,400,000 | 2,400,000 | 2,360,000 | 2,390,000 | 108 |
| 2002/08/08 | 2,380,000 | 2,390,000 | 2,170,000 | 2,350,000 | 65 |
| 2002/08/07 | 2,300,000 | 2,350,000 | 2,250,000 | 2,350,000 | 15 |
| 2002/08/06 | 2,340,000 | 2,350,000 | 2,080,000 | 2,180,000 | 125 |
| 2002/08/05 | 2,380,000 | 2,400,000 | 2,350,000 | 2,380,000 | 12 |
| 2002/08/02 | 2,320,000 | 2,420,000 | 2,300,000 | 2,380,000 | 78 |
| 2002/08/01 | 2,550,000 | 2,550,000 | 2,270,000 | 2,320,000 | 210 |
| 2002/07/31 | 2,630,000 | 2,680,000 | 2,580,000 | 2,600,000 | 33 |
| 2002/07/30 | 2,500,000 | 2,780,000 | 2,500,000 | 2,680,000 | 148 |
| 2002/07/29 | 2,400,000 | 2,420,000 | 2,350,000 | 2,400,000 | 39 |
| 2002/07/26 | 2,450,000 | 2,450,000 | 2,250,000 | 2,330,000 | 56 |
| 2002/07/25 | 2,600,000 | 2,650,000 | 2,480,000 | 2,480,000 | 76 |
| 2002/07/24 | 2,730,000 | 2,750,000 | 2,280,000 | 2,360,000 | 347 |
| 2002/07/23 | 2,900,000 | 2,900,000 | 2,750,000 | 2,750,000 | 73 |
| 2002/07/22 | 2,950,000 | 3,000,000 | 2,900,000 | 2,950,000 | 9 |
| 2002/07/19 | 2,980,000 | 3,000,000 | 2,940,000 | 3,000,000 | 22 |
| 2002/07/18 | 3,000,000 | 3,000,000 | 2,950,000 | 2,990,000 | 22 |
| 2002/07/17 | 2,930,000 | 3,020,000 | 2,930,000 | 2,950,000 | 34 |
| 2002/07/16 | 2,920,000 | 2,970,000 | 2,900,000 | 2,950,000 | 63 |
| 2002/07/15 | 3,000,000 | 3,030,000 | 2,960,000 | 2,960,000 | 48 |
| 2002/07/12 | 3,010,000 | 3,050,000 | 3,000,000 | 3,020,000 | 103 |
| 2002/07/11 | 3,150,000 | 3,150,000 | 2,970,000 | 3,050,000 | 120 |
| 2002/07/10 | 3,180,000 | 3,210,000 | 3,120,000 | 3,150,000 | 43 |
| 2002/07/09 | 3,300,000 | 3,320,000 | 3,200,000 | 3,210,000 | 179 |
| 2002/07/08 | 3,420,000 | 3,450,000 | 3,320,000 | 3,320,000 | 104 |
| 2002/07/05 | 3,350,000 | 3,500,000 | 3,280,000 | 3,390,000 | 241 |
| 2002/07/04 | 3,100,000 | 3,360,000 | 3,080,000 | 3,330,000 | 313 |
| 2002/07/03 | 3,020,000 | 3,070,000 | 3,000,000 | 3,020,000 | 29 |
| 2002/07/02 | 3,000,000 | 3,080,000 | 3,000,000 | 3,050,000 | 17 |
| 2002/07/01 | 2,940,000 | 3,080,000 | 2,940,000 | 3,050,000 | 52 |
| 2002/06/28 | 2,910,000 | 2,980,000 | 2,880,000 | 2,910,000 | 35 |
| 2002/06/27 | 2,950,000 | 2,950,000 | 2,900,000 | 2,950,000 | 28 |
| 2002/06/26 | 2,950,000 | 3,040,000 | 2,900,000 | 2,920,000 | 36 |
| 2002/06/25 | 3,050,000 | 3,070,000 | 2,950,000 | 3,030,000 | 45 |
| 2002/06/24 | 2,900,000 | 3,110,000 | 2,900,000 | 3,080,000 | 51 |
| 2002/06/21 | 3,060,000 | 3,150,000 | 3,050,000 | 3,060,000 | 50 |
| 2002/06/20 | 3,180,000 | 3,180,000 | 3,050,000 | 3,150,000 | 31 |
| 2002/06/19 | 3,180,000 | 3,220,000 | 3,050,000 | 3,170,000 | 101 |
| 2002/06/18 | 3,100,000 | 3,200,000 | 3,030,000 | 3,180,000 | 137 |
| 2002/06/17 | 3,200,000 | 3,200,000 | 2,920,000 | 2,920,000 | 123 |
| 2002/06/14 | 3,350,000 | 3,400,000 | 3,130,000 | 3,250,000 | 135 |
| 2002/06/13 | 3,350,000 | 3,500,000 | 3,350,000 | 3,400,000 | 108 |
| 2002/06/12 | 3,570,000 | 3,620,000 | 3,300,000 | 3,350,000 | 260 |
| 2002/06/11 | 3,810,000 | 3,810,000 | 3,600,000 | 3,640,000 | 106 |
| 2002/06/10 | 3,800,000 | 3,850,000 | 3,770,000 | 3,850,000 | 39 |
| 2002/06/07 | 3,820,000 | 3,900,000 | 3,770,000 | 3,830,000 | 79 |
| 2002/06/06 | 3,870,000 | 3,930,000 | 3,800,000 | 3,840,000 | 70 |
| 2002/06/05 | 3,980,000 | 3,980,000 | 3,790,000 | 3,830,000 | 314 |
| 2002/06/04 | 3,850,000 | 4,010,000 | 3,850,000 | 3,970,000 | 285 |
| 2002/06/03 | 3,820,000 | 3,900,000 | 3,800,000 | 3,850,000 | 77 |
| 2002/05/31 | 3,990,000 | 4,000,000 | 3,820,000 | 3,830,000 | 176 |
| 2002/05/30 | 3,860,000 | 4,010,000 | 3,830,000 | 3,990,000 | 305 |
| 2002/05/29 | 3,980,000 | 4,020,000 | 3,870,000 | 3,890,000 | 158 |
| 2002/05/28 | 3,690,000 | 4,000,000 | 3,680,000 | 3,990,000 | 222 |
| 2002/05/27 | 3,850,000 | 3,900,000 | 3,650,000 | 3,690,000 | 244 |
| 2002/05/24 | 4,000,000 | 4,000,000 | 3,860,000 | 3,890,000 | 176 |
| 2002/05/23 | 3,950,000 | 4,060,000 | 3,750,000 | 4,000,000 | 506 |
| 2002/05/22 | 3,770,000 | 4,030,000 | 3,750,000 | 4,010,000 | 420 |
| 2002/05/21 | 3,930,000 | 3,960,000 | 3,700,000 | 3,750,000 | 596 |
| 2002/05/20 | 3,550,000 | 3,940,000 | 3,400,000 | 3,910,000 | 652 |
| 2002/05/17 | 3,560,000 | 3,650,000 | 3,560,000 | 3,590,000 | 143 |
| 2002/05/16 | 3,530,000 | 3,670,000 | 3,500,000 | 3,530,000 | 156 |
| 2002/05/15 | 3,400,000 | 3,610,000 | 3,320,000 | 3,560,000 | 164 |
| 2002/05/14 | 3,500,000 | 3,570,000 | 3,300,000 | 3,400,000 | 168 |
| 2002/05/13 | 3,700,000 | 3,720,000 | 3,510,000 | 3,550,000 | 172 |
| 2002/05/10 | 3,580,000 | 3,740,000 | 3,530,000 | 3,710,000 | 333 |
| 2002/05/09 | 3,340,000 | 3,590,000 | 3,270,000 | 3,550,000 | 224 |
| 2002/05/08 | 3,300,000 | 3,390,000 | 3,250,000 | 3,310,000 | 106 |
| 2002/05/07 | 3,320,000 | 3,440,000 | 3,250,000 | 3,300,000 | 184 |
| 2002/05/02 | 3,190,000 | 3,400,000 | 3,120,000 | 3,360,000 | 457 |
| 2002/05/01 | 3,000,000 | 3,150,000 | 2,930,000 | 3,150,000 | 383 |
| 2002/04/30 | 2,950,000 | 3,000,000 | 2,920,000 | 2,980,000 | 75 |
| 2002/04/26 | 2,780,000 | 2,960,000 | 2,780,000 | 2,950,000 | 117 |
| 2002/04/25 | 2,750,000 | 2,810,000 | 2,730,000 | 2,750,000 | 31 |
| 2002/04/24 | 2,940,000 | 2,940,000 | 2,720,000 | 2,790,000 | 45 |
| 2002/04/23 | 2,890,000 | 2,970,000 | 2,890,000 | 2,920,000 | 134 |
| 2002/04/22 | 2,870,000 | 2,920,000 | 2,840,000 | 2,900,000 | 186 |
| 2002/04/19 | 2,810,000 | 2,830,000 | 2,730,000 | 2,800,000 | 53 |
| 2002/04/18 | 2,780,000 | 2,850,000 | 2,760,000 | 2,800,000 | 61 |
| 2002/04/17 | 2,830,000 | 2,900,000 | 2,780,000 | 2,780,000 | 143 |
| 2002/04/16 | 2,600,000 | 2,840,000 | 2,600,000 | 2,800,000 | 109 |
| 2002/04/15 | 2,600,000 | 2,600,000 | 2,540,000 | 2,570,000 | 29 |
| 2002/04/12 | 2,680,000 | 2,690,000 | 2,570,000 | 2,590,000 | 71 |
| 2002/04/11 | 2,780,000 | 2,780,000 | 2,690,000 | 2,690,000 | 44 |
| 2002/04/10 | 2,810,000 | 2,840,000 | 2,770,000 | 2,770,000 | 50 |
| 2002/04/09 | 2,870,000 | 2,890,000 | 2,800,000 | 2,830,000 | 140 |
| 2002/04/08 | 2,790,000 | 2,870,000 | 2,760,000 | 2,850,000 | 249 |
| 2002/04/05 | 2,620,000 | 2,800,000 | 2,620,000 | 2,800,000 | 356 |
| 2002/04/04 | 2,600,000 | 2,670,000 | 2,560,000 | 2,600,000 | 239 |
| 2002/04/03 | 2,670,000 | 2,770,000 | 2,640,000 | 2,640,000 | 357 |
| 2002/04/02 | 2,600,000 | 2,700,000 | 2,520,000 | 2,690,000 | 318 |
| 2002/04/01 | 2,390,000 | 2,600,000 | 2,370,000 | 2,570,000 | 495 |
| 2002/03/29 | 2,200,000 | 2,520,000 | 2,200,000 | 2,460,000 | 343 |
| 2002/03/28 | 2,200,000 | 2,300,000 | 2,180,000 | 2,190,000 | 112 |
| 2002/03/27 | 2,160,000 | 2,300,000 | 2,110,000 | 2,180,000 | 248 |
| 2002/03/26 | 2,000,000 | 2,300,000 | 1,950,000 | 2,210,000 | 215 |
| 2002/03/26 | 1 -> 2.00 分割 | ||||
| 2002/03/25 | 3,450,080 | 3,700,000 | 3,400,000 | 3,700,000 | 29 |
| 2002/03/22 | 3,550,080 | 3,550,080 | 3,450,080 | 3,500,000 | 12 |
| 2002/03/20 | 3,600,000 | 3,640,000 | 3,500,000 | 3,550,080 | 21 |
| 2002/03/19 | 3,500,000 | 3,650,080 | 3,500,000 | 3,560,000 | 7 |
| 2002/03/18 | 3,600,000 | 3,700,000 | 3,450,080 | 3,500,000 | 26 |
| 2002/03/15 | 3,700,000 | 3,950,080 | 3,650,080 | 3,650,080 | 15 |
| 2002/03/14 | 3,600,000 | 3,750,080 | 3,600,000 | 3,750,080 | 15 |
| 2002/03/13 | 3,650,080 | 3,650,080 | 3,600,000 | 3,600,000 | 10 |
| 2002/03/12 | 3,650,080 | 3,750,080 | 3,580,000 | 3,700,000 | 14 |
| 2002/03/11 | 3,770,080 | 3,770,080 | 3,650,080 | 3,650,080 | 17 |
| 2002/03/08 | 3,740,000 | 3,750,080 | 3,550,080 | 3,700,000 | 28 |
| 2002/03/07 | 3,550,080 | 3,750,080 | 3,450,080 | 3,650,080 | 22 |
| 2002/03/06 | 3,800,000 | 3,800,000 | 3,500,000 | 3,550,080 | 96 |
| 2002/03/05 | 3,800,000 | 3,850,080 | 3,800,000 | 3,850,080 | 6 |
| 2002/03/04 | 3,950,080 | 3,950,080 | 3,900,000 | 3,900,000 | 9 |
| 2002/03/01 | 3,700,000 | 3,900,000 | 3,700,000 | 3,900,000 | 12 |
| 2002/02/28 | 3,850,080 | 4,050,080 | 3,750,080 | 3,750,080 | 8 |
| 2002/02/27 | 3,900,000 | 4,100,000 | 3,850,080 | 4,050,080 | 51 |
| 2002/02/26 | 3,740,000 | 3,950,080 | 3,740,000 | 3,850,080 | 5 |
| 2002/02/25 | 3,800,000 | 3,850,080 | 3,700,000 | 3,700,000 | 16 |
| 2002/02/22 | 4,000,000 | 4,000,000 | 3,800,000 | 3,800,000 | 7 |
| 2002/02/21 | 4,000,000 | 4,150,080 | 3,950,080 | 3,950,080 | 30 |
| 2002/02/20 | 3,700,000 | 4,000,000 | 3,500,000 | 3,900,000 | 37 |
| 2002/02/19 | 3,800,000 | 3,900,000 | 3,700,000 | 3,750,080 | 23 |
| 2002/02/18 | 3,850,080 | 3,950,080 | 3,800,000 | 3,900,000 | 8 |
| 2002/02/15 | 3,750,080 | 4,100,000 | 3,750,080 | 4,000,000 | 33 |
| 2002/02/14 | 4,150,080 | 4,150,080 | 3,710,080 | 3,710,080 | 80 |
| 2002/02/13 | 4,110,080 | 4,120,000 | 3,800,000 | 3,950,080 | 46 |
| 2002/02/12 | 4,300,000 | 4,300,000 | 3,900,000 | 4,100,000 | 34 |
| 2002/02/08 | 4,400,000 | 4,550,080 | 4,300,000 | 4,350,080 | 41 |
| 2002/02/07 | 4,390,080 | 4,550,080 | 4,100,000 | 4,350,080 | 68 |
| 2002/02/06 | 4,100,000 | 4,400,000 | 4,000,000 | 4,400,000 | 128 |
| 2002/02/05 | 3,900,000 | 4,100,000 | 3,850,080 | 4,000,000 | 50 |
| 2002/02/04 | 4,340,000 | 4,400,000 | 3,950,080 | 4,050,080 | 160 |
| 2002/02/01 | 3,800,000 | 4,390,080 | 3,800,000 | 4,300,000 | 236 |
| 2002/01/31 | 3,740,000 | 3,900,000 | 3,550,080 | 3,800,000 | 118 |
| 2002/01/30 | 3,500,000 | 3,650,080 | 3,400,000 | 3,600,000 | 32 |
| 2002/01/29 | 3,500,000 | 3,700,000 | 3,500,000 | 3,650,080 | 43 |
| 2002/01/28 | 3,300,000 | 3,500,000 | 3,250,080 | 3,450,080 | 20 |
| 2002/01/25 | 3,450,080 | 3,450,080 | 3,250,080 | 3,300,000 | 53 |
| 2002/01/24 | 3,600,000 | 3,800,000 | 3,400,000 | 3,400,000 | 54 |
| 2002/01/23 | 3,250,080 | 3,550,080 | 3,250,080 | 3,550,080 | 67 |
| 2002/01/22 | 3,600,000 | 3,750,080 | 3,300,000 | 3,300,000 | 65 |
| 2002/01/21 | 3,940,000 | 3,940,000 | 3,700,000 | 3,700,000 | 34 |
| 2002/01/18 | 3,600,000 | 4,000,000 | 3,400,000 | 3,950,080 | 116 |
| 2002/01/17 | 3,990,080 | 3,990,080 | 3,600,000 | 3,700,000 | 88 |
| 2002/01/16 | 3,400,000 | 4,150,080 | 3,400,000 | 3,900,000 | 222 |
| 2002/01/15 | 3,280,000 | 3,400,000 | 3,150,080 | 3,350,080 | 87 |
| 2002/01/11 | 2,990,080 | 3,500,000 | 2,990,080 | 3,350,080 | 303 |
| 2002/01/10 | 2,890,080 | 3,100,000 | 2,850,080 | 2,950,080 | 279 |
| 2002/01/09 | 2,370,080 | 2,880,000 | 2,370,080 | 2,880,000 | 357 |
| 2002/01/08 | 2,210,080 | 2,390,080 | 2,150,080 | 2,350,080 | 59 |
| 2002/01/07 | 2,220,000 | 2,230,080 | 2,100,000 | 2,220,000 | 59 |
| 2002/01/04 | 2,280,000 | 2,350,080 | 2,250,080 | 2,280,000 | 12 |