7466 SPK(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,231 | 1,235 | 1,225 | 1,225 | 9,900 | 612.50 |
| 2003-12-29 | 1,231 | 1,231 | 1,220 | 1,231 | 15,500 | 615.50 |
| 2003-12-26 | 1,225 | 1,230 | 1,216 | 1,220 | 19,100 | 610 |
| 2003-12-25 | 1,220 | 1,230 | 1,192 | 1,230 | 34,500 | 615 |
| 2003-12-24 | 1,251 | 1,255 | 1,246 | 1,246 | 16,300 | 623 |
| 2003-12-22 | 1,275 | 1,275 | 1,250 | 1,250 | 11,100 | 625 |
| 2003-12-19 | 1,254 | 1,261 | 1,254 | 1,255 | 600 | 627.50 |
| 2003-12-18 | 1,250 | 1,253 | 1,250 | 1,253 | 800 | 626.50 |
| 2003-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2003-12-16 | 1,251 | 1,252 | 1,250 | 1,250 | 11,400 | 625 |
| 2003-12-15 | 1,299 | 1,299 | 1,250 | 1,250 | 10,400 | 625 |
| 2003-12-12 | 1,250 | 1,262 | 1,250 | 1,261 | 6,800 | 630.50 |
| 2003-12-11 | 1,252 | 1,292 | 1,252 | 1,252 | 500 | 626 |
| 2003-12-10 | 1,300 | 1,300 | 1,280 | 1,289 | 800 | 644.50 |
| 2003-12-09 | 1,250 | 1,267 | 1,250 | 1,267 | 800 | 633.50 |
| 2003-12-08 | 1,264 | 1,264 | 1,250 | 1,250 | 1,600 | 625 |
| 2003-12-05 | 1,268 | 1,268 | 1,250 | 1,264 | 3,400 | 632 |
| 2003-12-04 | 1,265 | 1,265 | 1,250 | 1,250 | 1,300 | 625 |
| 2003-12-03 | 1,252 | 1,266 | 1,250 | 1,265 | 9,100 | 632.50 |
| 2003-12-02 | 1,260 | 1,265 | 1,252 | 1,265 | 2,600 | 632.50 |
| 2003-12-01 | 1,250 | 1,253 | 1,250 | 1,253 | 1,100 | 626.50 |
| 2003-11-28 | 1,273 | 1,273 | 1,251 | 1,251 | 1,000 | 625.50 |
| 2003-11-27 | 1,260 | 1,280 | 1,256 | 1,275 | 900 | 637.50 |
| 2003-11-26 | 1,253 | 1,260 | 1,253 | 1,260 | 1,800 | 630 |
| 2003-11-25 | 1,255 | 1,255 | 1,252 | 1,252 | 600 | 626 |
| 2003-11-21 | 1,276 | 1,276 | 1,260 | 1,260 | 300 | 630 |
| 2003-11-20 | 1,299 | 1,299 | 1,254 | 1,277 | 900 | 638.50 |
| 2003-11-19 | 1,251 | 1,299 | 1,251 | 1,297 | 1,500 | 648.50 |
| 2003-11-18 | 1,265 | 1,265 | 1,250 | 1,251 | 600 | 625.50 |
| 2003-11-17 | 1,324 | 1,343 | 1,250 | 1,250 | 2,900 | 625 |
| 2003-11-14 | 1,305 | 1,307 | 1,293 | 1,304 | 1,200 | 652 |
| 2003-11-13 | 1,301 | 1,315 | 1,301 | 1,304 | 2,000 | 652 |
| 2003-11-12 | 1,271 | 1,300 | 1,269 | 1,300 | 1,800 | 650 |
| 2003-11-11 | 1,252 | 1,297 | 1,250 | 1,277 | 2,000 | 638.50 |
| 2003-11-10 | 1,252 | 1,252 | 1,252 | 1,252 | 200 | 626 |
| 2003-11-07 | 1,270 | 1,270 | 1,250 | 1,251 | 2,300 | 625.50 |
| 2003-11-06 | 1,330 | 1,330 | 1,250 | 1,250 | 7,400 | 625 |
| 2003-11-05 | 1,290 | 1,320 | 1,290 | 1,320 | 5,400 | 660 |
| 2003-11-04 | 1,261 | 1,299 | 1,261 | 1,299 | 4,100 | 649.50 |
| 2003-10-31 | 1,246 | 1,256 | 1,246 | 1,256 | 1,300 | 628 |
| 2003-10-30 | 1,236 | 1,245 | 1,236 | 1,245 | 1,000 | 622.50 |
| 2003-10-29 | 1,299 | 1,299 | 1,238 | 1,245 | 800 | 622.50 |
| 2003-10-28 | 1,250 | 1,253 | 1,232 | 1,233 | 1,100 | 616.50 |
| 2003-10-27 | 1,264 | 1,264 | 1,252 | 1,252 | 1,200 | 626 |
| 2003-10-24 | 1,252 | 1,269 | 1,252 | 1,260 | 1,900 | 630 |
| 2003-10-23 | 1,252 | 1,274 | 1,251 | 1,251 | 2,700 | 625.50 |
| 2003-10-22 | 1,380 | 1,380 | 1,295 | 1,295 | 6,100 | 647.50 |
| 2003-10-21 | 1,261 | 1,261 | 1,250 | 1,251 | 2,100 | 625.50 |
| 2003-10-20 | 1,241 | 1,250 | 1,241 | 1,250 | 900 | 625 |
| 2003-10-17 | 1,220 | 1,221 | 1,220 | 1,221 | 2,100 | 610.50 |
| 2003-10-16 | 1,220 | 1,223 | 1,220 | 1,220 | 1,800 | 610 |
| 2003-10-15 | 1,260 | 1,260 | 1,245 | 1,245 | 1,600 | 622.50 |
| 2003-10-14 | 1,277 | 1,277 | 1,260 | 1,260 | 200 | 630 |
| 2003-10-10 | 1,279 | 1,279 | 1,279 | 1,279 | 1,200 | 639.50 |
| 2003-10-09 | 1,240 | 1,280 | 1,240 | 1,280 | 1,500 | 640 |
| 2003-10-08 | 1,240 | 1,242 | 1,240 | 1,241 | 500 | 620.50 |
| 2003-10-07 | 1,251 | 1,255 | 1,240 | 1,240 | 1,000 | 620 |
| 2003-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2003-10-03 | 1,230 | 1,290 | 1,230 | 1,250 | 2,300 | 625 |
| 2003-10-01 | 1,295 | 1,295 | 1,250 | 1,250 | 2,100 | 625 |
| 2003-09-30 | 1,230 | 1,314 | 1,230 | 1,314 | 3,800 | 657 |
| 2003-09-29 | 1,280 | 1,280 | 1,230 | 1,230 | 1,300 | 615 |
| 2003-09-26 | 1,318 | 1,318 | 1,223 | 1,283 | 4,500 | 641.50 |
| 2003-09-25 | 1,230 | 1,340 | 1,215 | 1,330 | 5,300 | 665 |
| 2003-09-24 | 1,348 | 1,348 | 1,340 | 1,340 | 300 | 670 |
| 2003-09-22 | 1,350 | 1,354 | 1,350 | 1,350 | 1,800 | 675 |
| 2003-09-19 | 1,320 | 1,350 | 1,320 | 1,350 | 12,300 | 675 |
| 2003-09-18 | 1,320 | 1,320 | 1,318 | 1,320 | 1,200 | 660 |
| 2003-09-17 | 1,315 | 1,319 | 1,300 | 1,301 | 1,900 | 650.50 |
| 2003-09-16 | 1,315 | 1,320 | 1,280 | 1,280 | 1,700 | 640 |
| 2003-09-12 | 1,280 | 1,310 | 1,280 | 1,310 | 6,600 | 655 |
| 2003-09-11 | 1,305 | 1,305 | 1,300 | 1,300 | 600 | 650 |
| 2003-09-10 | 1,301 | 1,349 | 1,300 | 1,349 | 3,300 | 674.50 |
| 2003-09-09 | 1,330 | 1,330 | 1,300 | 1,300 | 1,500 | 650 |
| 2003-09-08 | 1,330 | 1,355 | 1,330 | 1,331 | 4,000 | 665.50 |
| 2003-09-05 | 1,262 | 1,300 | 1,262 | 1,298 | 5,000 | 649 |
| 2003-09-04 | 1,261 | 1,271 | 1,261 | 1,269 | 2,100 | 634.50 |
| 2003-09-03 | 1,258 | 1,260 | 1,258 | 1,260 | 1,900 | 630 |
| 2003-09-02 | 1,260 | 1,260 | 1,251 | 1,258 | 1,700 | 629 |
| 2003-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2003-08-29 | 1,225 | 1,225 | 1,225 | 1,225 | 1,800 | 612.50 |
| 2003-08-28 | 1,222 | 1,245 | 1,222 | 1,222 | 4,800 | 611 |
| 2003-08-27 | 1,222 | 1,230 | 1,222 | 1,230 | 1,400 | 615 |
| 2003-08-26 | 1,222 | 1,222 | 1,221 | 1,221 | 1,700 | 610.50 |
| 2003-08-25 | 1,218 | 1,221 | 1,218 | 1,221 | 1,000 | 610.50 |
| 2003-08-22 | 1,216 | 1,249 | 1,215 | 1,218 | 1,400 | 609 |
| 2003-08-21 | 1,232 | 1,232 | 1,215 | 1,215 | 600 | 607.50 |
| 2003-08-20 | 1,211 | 1,230 | 1,200 | 1,230 | 5,600 | 615 |
| 2003-08-19 | 1,222 | 1,230 | 1,210 | 1,230 | 3,200 | 615 |
| 2003-08-18 | 1,270 | 1,270 | 1,210 | 1,221 | 1,700 | 610.50 |
| 2003-08-15 | 1,259 | 1,270 | 1,250 | 1,250 | 2,600 | 625 |
| 2003-08-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,800 | 630 |
| 2003-08-13 | 1,252 | 1,265 | 1,250 | 1,265 | 2,400 | 632.50 |
| 2003-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 625 |
| 2003-08-11 | 1,220 | 1,220 | 1,200 | 1,200 | 11,200 | 600 |
| 2003-08-08 | 1,262 | 1,269 | 1,220 | 1,220 | 1,900 | 610 |
| 2003-08-07 | 1,269 | 1,269 | 1,262 | 1,262 | 1,500 | 631 |
| 2003-08-06 | 1,260 | 1,269 | 1,260 | 1,269 | 3,500 | 634.50 |
| 2003-08-05 | 1,270 | 1,270 | 1,230 | 1,233 | 3,200 | 616.50 |
| 2003-08-04 | 1,255 | 1,270 | 1,255 | 1,260 | 7,100 | 630 |
| 2003-08-01 | 1,249 | 1,256 | 1,245 | 1,255 | 6,000 | 627.50 |
| 2003-07-31 | 1,210 | 1,240 | 1,210 | 1,240 | 3,500 | 620 |
| 2003-07-30 | 1,231 | 1,245 | 1,200 | 1,200 | 2,100 | 600 |
| 2003-07-29 | 1,250 | 1,250 | 1,210 | 1,230 | 4,800 | 615 |
| 2003-07-28 | 1,222 | 1,248 | 1,200 | 1,248 | 2,700 | 624 |
| 2003-07-25 | 1,200 | 1,222 | 1,200 | 1,222 | 2,000 | 611 |
| 2003-07-24 | 1,200 | 1,220 | 1,198 | 1,200 | 13,300 | 600 |
| 2003-07-23 | 1,150 | 1,199 | 1,150 | 1,198 | 6,300 | 599 |
| 2003-07-22 | 1,199 | 1,199 | 1,159 | 1,178 | 1,900 | 589 |
| 2003-07-18 | 1,190 | 1,199 | 1,183 | 1,197 | 700 | 598.50 |
| 2003-07-17 | 1,200 | 1,200 | 1,150 | 1,170 | 6,200 | 585 |
| 2003-07-16 | 1,170 | 1,199 | 1,160 | 1,179 | 1,700 | 589.50 |
| 2003-07-15 | 1,199 | 1,199 | 1,190 | 1,190 | 1,600 | 595 |
| 2003-07-14 | 1,199 | 1,200 | 1,199 | 1,199 | 1,800 | 599.50 |
| 2003-07-11 | 1,189 | 1,190 | 1,154 | 1,154 | 1,500 | 577 |
| 2003-07-10 | 1,160 | 1,200 | 1,160 | 1,200 | 6,300 | 600 |
| 2003-07-09 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 600 |
| 2003-07-08 | 1,195 | 1,195 | 1,175 | 1,175 | 4,000 | 587.50 |
| 2003-07-07 | 1,200 | 1,200 | 1,190 | 1,190 | 3,100 | 595 |
| 2003-07-04 | 1,190 | 1,200 | 1,190 | 1,200 | 1,100 | 600 |
| 2003-07-03 | 1,190 | 1,199 | 1,180 | 1,190 | 34,200 | 595 |
| 2003-07-02 | 1,190 | 1,190 | 1,170 | 1,190 | 12,900 | 595 |
| 2003-07-01 | 1,165 | 1,189 | 1,165 | 1,170 | 13,100 | 585 |
| 2003-06-30 | 1,185 | 1,186 | 1,160 | 1,161 | 3,700 | 580.50 |
| 2003-06-27 | 1,190 | 1,190 | 1,153 | 1,185 | 2,800 | 592.50 |
| 2003-06-26 | 1,180 | 1,180 | 1,154 | 1,160 | 2,900 | 580 |
| 2003-06-25 | 1,166 | 1,195 | 1,166 | 1,180 | 400 | 590 |
| 2003-06-24 | 1,180 | 1,195 | 1,166 | 1,166 | 1,000 | 583 |
| 2003-06-23 | 1,180 | 1,190 | 1,180 | 1,180 | 3,900 | 590 |
| 2003-06-20 | 1,151 | 1,180 | 1,151 | 1,180 | 600 | 590 |
| 2003-06-19 | 1,152 | 1,160 | 1,152 | 1,160 | 400 | 580 |
| 2003-06-18 | 1,190 | 1,200 | 1,150 | 1,151 | 6,000 | 575.50 |
| 2003-06-17 | 1,200 | 1,200 | 1,185 | 1,185 | 1,400 | 592.50 |
| 2003-06-16 | 1,160 | 1,170 | 1,150 | 1,170 | 1,600 | 585 |
| 2003-06-13 | 1,200 | 1,200 | 1,150 | 1,160 | 6,800 | 580 |
| 2003-06-12 | 1,160 | 1,180 | 1,160 | 1,160 | 700 | 580 |
| 2003-06-11 | 1,160 | 1,160 | 1,130 | 1,130 | 2,000 | 565 |
| 2003-06-10 | 1,130 | 1,151 | 1,130 | 1,151 | 400 | 575.50 |
| 2003-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 575 |
| 2003-06-06 | 1,110 | 1,149 | 1,110 | 1,149 | 900 | 574.50 |
| 2003-06-05 | 1,190 | 1,190 | 1,180 | 1,190 | 3,700 | 595 |
| 2003-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 4,100 | 595 |
| 2003-06-03 | 1,188 | 1,194 | 1,185 | 1,194 | 5,800 | 597 |
| 2003-06-02 | 1,170 | 1,185 | 1,170 | 1,185 | 2,800 | 592.50 |
| 2003-05-30 | 1,148 | 1,170 | 1,140 | 1,170 | 3,800 | 585 |
| 2003-05-29 | 1,148 | 1,148 | 1,148 | 1,148 | 1,100 | 574 |
| 2003-05-28 | 1,154 | 1,154 | 1,147 | 1,148 | 900 | 574 |
| 2003-05-27 | 1,132 | 1,132 | 1,091 | 1,094 | 1,500 | 547 |
| 2003-05-26 | 1,131 | 1,132 | 1,125 | 1,132 | 1,000 | 566 |
| 2003-05-23 | 1,122 | 1,144 | 1,122 | 1,131 | 1,800 | 565.50 |
| 2003-05-22 | 1,122 | 1,122 | 1,122 | 1,122 | 1,100 | 561 |
| 2003-05-21 | 1,130 | 1,155 | 1,130 | 1,130 | 2,500 | 565 |
| 2003-05-20 | 1,150 | 1,150 | 1,131 | 1,131 | 700 | 565.50 |
| 2003-05-19 | 1,148 | 1,150 | 1,141 | 1,150 | 900 | 575 |
| 2003-05-16 | 1,149 | 1,149 | 1,130 | 1,149 | 2,100 | 574.50 |
| 2003-05-15 | 1,182 | 1,182 | 1,130 | 1,150 | 1,800 | 575 |
| 2003-05-14 | 1,130 | 1,160 | 1,130 | 1,150 | 2,700 | 575 |
| 2003-05-13 | 1,180 | 1,197 | 1,180 | 1,183 | 2,000 | 591.50 |
| 2003-05-12 | 1,143 | 1,163 | 1,130 | 1,130 | 1,500 | 565 |
| 2003-05-09 | 1,130 | 1,144 | 1,130 | 1,143 | 2,900 | 571.50 |
| 2003-05-08 | 1,130 | 1,150 | 1,130 | 1,130 | 4,600 | 565 |
| 2003-05-07 | 1,140 | 1,140 | 1,130 | 1,140 | 1,300 | 570 |
| 2003-05-06 | 1,140 | 1,150 | 1,135 | 1,140 | 3,900 | 570 |
| 2003-05-02 | 1,130 | 1,133 | 1,115 | 1,132 | 2,300 | 566 |
| 2003-05-01 | 1,119 | 1,129 | 1,100 | 1,125 | 1,500 | 562.50 |
| 2003-04-30 | 1,110 | 1,122 | 1,110 | 1,118 | 2,700 | 559 |
| 2003-04-28 | 1,100 | 1,120 | 1,085 | 1,120 | 1,700 | 560 |
| 2003-04-25 | 1,102 | 1,103 | 1,099 | 1,100 | 4,400 | 550 |
| 2003-04-24 | 1,115 | 1,120 | 1,100 | 1,102 | 3,900 | 551 |
| 2003-04-23 | 1,100 | 1,100 | 1,060 | 1,060 | 1,200 | 530 |
| 2003-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 550 |
| 2003-04-21 | 1,090 | 1,092 | 1,081 | 1,082 | 3,400 | 541 |
| 2003-04-18 | 1,082 | 1,082 | 1,062 | 1,070 | 3,700 | 535 |
| 2003-04-17 | 1,101 | 1,101 | 1,080 | 1,081 | 600 | 540.50 |
| 2003-04-16 | 1,101 | 1,101 | 1,100 | 1,100 | 700 | 550 |
| 2003-04-15 | 1,100 | 1,101 | 1,080 | 1,101 | 2,800 | 550.50 |
| 2003-04-14 | 1,109 | 1,109 | 1,091 | 1,100 | 1,600 | 550 |
| 2003-04-11 | 1,100 | 1,109 | 1,094 | 1,109 | 1,800 | 554.50 |
| 2003-04-10 | 1,109 | 1,109 | 1,081 | 1,100 | 1,100 | 550 |
| 2003-04-09 | 1,109 | 1,109 | 1,100 | 1,109 | 2,000 | 554.50 |
| 2003-04-08 | 1,105 | 1,105 | 1,060 | 1,100 | 1,800 | 550 |
| 2003-04-07 | 1,109 | 1,109 | 1,100 | 1,100 | 600 | 550 |
| 2003-04-04 | 1,099 | 1,100 | 1,090 | 1,100 | 2,800 | 550 |
| 2003-04-03 | 1,099 | 1,099 | 1,060 | 1,099 | 1,000 | 549.50 |
| 2003-04-02 | 1,099 | 1,099 | 1,079 | 1,099 | 700 | 549.50 |
| 2003-04-01 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 540 |
| 2003-03-31 | 1,135 | 1,135 | 1,100 | 1,100 | 700 | 550 |
| 2003-03-28 | 1,100 | 1,110 | 1,100 | 1,110 | 4,300 | 555 |
| 2003-03-27 | 1,100 | 1,100 | 1,097 | 1,100 | 1,800 | 550 |
| 2003-03-26 | 1,077 | 1,110 | 1,061 | 1,110 | 2,200 | 555 |
| 2003-03-25 | 1,110 | 1,110 | 1,086 | 1,091 | 1,800 | 545.50 |
| 2003-03-24 | 1,125 | 1,125 | 1,118 | 1,124 | 6,800 | 562 |
| 2003-03-20 | 1,147 | 1,147 | 1,130 | 1,145 | 10,000 | 572.50 |
| 2003-03-19 | 1,146 | 1,147 | 1,140 | 1,146 | 3,600 | 573 |
| 2003-03-18 | 1,150 | 1,150 | 1,145 | 1,146 | 1,200 | 573 |
| 2003-03-17 | 1,150 | 1,150 | 1,110 | 1,150 | 2,500 | 575 |
| 2003-03-14 | 1,060 | 1,150 | 1,060 | 1,150 | 14,100 | 575 |
| 2003-03-13 | 1,085 | 1,090 | 1,085 | 1,087 | 1,800 | 543.50 |
| 2003-03-12 | 1,070 | 1,145 | 1,070 | 1,145 | 1,900 | 572.50 |
| 2003-03-11 | 1,082 | 1,150 | 1,081 | 1,150 | 3,400 | 575 |
| 2003-03-10 | 1,100 | 1,100 | 1,070 | 1,081 | 1,700 | 540.50 |
| 2003-03-07 | 1,160 | 1,170 | 1,100 | 1,170 | 8,900 | 585 |
| 2003-03-06 | 1,200 | 1,200 | 1,178 | 1,179 | 3,800 | 589.50 |
| 2003-03-05 | 1,255 | 1,255 | 1,201 | 1,220 | 13,200 | 610 |
| 2003-03-04 | 1,259 | 1,259 | 1,240 | 1,257 | 16,700 | 628.50 |
| 2003-03-03 | 1,248 | 1,275 | 1,225 | 1,260 | 62,300 | 630 |
| 2003-02-28 | 1,201 | 1,248 | 1,162 | 1,248 | 206,600 | 624 |
| 2003-02-27 | 1,195 | 1,200 | 1,190 | 1,195 | 32,100 | 597.50 |
| 2003-02-26 | 1,181 | 1,200 | 1,175 | 1,195 | 19,000 | 597.50 |
| 2003-02-25 | 1,189 | 1,189 | 1,162 | 1,180 | 16,700 | 590 |
| 2003-02-24 | 1,176 | 1,200 | 1,160 | 1,192 | 32,600 | 596 |
| 2003-02-21 | 1,260 | 1,260 | 1,200 | 1,206 | 122,900 | 603 |
| 2003-02-20 | 1,060 | 1,065 | 1,060 | 1,060 | 4,900 | 530 |
| 2003-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,700 | 530 |
| 2003-02-18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,400 | 530 |
| 2003-02-17 | 1,068 | 1,069 | 1,055 | 1,068 | 2,800 | 534 |
| 2003-02-14 | 1,060 | 1,069 | 1,050 | 1,068 | 5,600 | 534 |
| 2003-02-13 | 1,062 | 1,090 | 1,062 | 1,070 | 5,100 | 535 |
| 2003-02-12 | 1,060 | 1,080 | 1,060 | 1,080 | 3,700 | 540 |
| 2003-02-10 | 1,016 | 1,061 | 1,016 | 1,060 | 3,800 | 530 |
| 2003-02-07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2003-02-06 | 1,001 | 1,011 | 1,000 | 1,010 | 2,500 | 505 |
| 2003-02-05 | 990 | 1,020 | 990 | 1,013 | 7,800 | 506.50 |
| 2003-02-04 | 996 | 996 | 985 | 985 | 300 | 492.50 |
| 2003-02-03 | 979 | 980 | 979 | 980 | 1,400 | 490 |
| 2003-01-31 | 1,000 | 1,000 | 980 | 985 | 2,400 | 492.50 |
| 2003-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2003-01-29 | 1,015 | 1,020 | 1,000 | 1,020 | 1,400 | 510 |
| 2003-01-28 | 1,045 | 1,045 | 1,020 | 1,020 | 700 | 510 |
| 2003-01-27 | 1,045 | 1,050 | 1,040 | 1,045 | 7,500 | 522.50 |
| 2003-01-24 | 1,030 | 1,040 | 1,030 | 1,040 | 13,300 | 520 |
| 2003-01-23 | 1,045 | 1,045 | 1,030 | 1,030 | 5,900 | 515 |
| 2003-01-22 | 1,020 | 1,049 | 1,020 | 1,040 | 11,200 | 520 |
| 2003-01-21 | 1,010 | 1,015 | 1,010 | 1,015 | 3,200 | 507.50 |
| 2003-01-20 | 999 | 1,000 | 999 | 999 | 6,800 | 499.50 |
| 2003-01-17 | 970 | 995 | 970 | 982 | 10,300 | 491 |
| 2003-01-16 | 950 | 970 | 950 | 960 | 4,900 | 480 |
| 2003-01-15 | 950 | 960 | 950 | 950 | 2,500 | 475 |
| 2003-01-14 | 950 | 953 | 950 | 950 | 2,500 | 475 |
| 2003-01-10 | 950 | 955 | 945 | 955 | 1,200 | 477.50 |
| 2003-01-09 | 945 | 945 | 945 | 945 | 200 | 472.50 |
| 2003-01-08 | 950 | 950 | 950 | 950 | 600 | 475 |
| 2003-01-07 | 955 | 955 | 950 | 950 | 400 | 475 |
| 2003-01-06 | 950 | 955 | 950 | 955 | 400 | 477.50 |
分割・併合履歴 ： [2020-03-30]1株→2株
