7606 (株)ユナイテッドアローズ 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 | 4,630 | 4,710 | 4,600 | 4,680 | 2,100 | 1,170 |
| 2003-12-29 | 4,680 | 4,680 | 4,630 | 4,630 | 5,000 | 1,157.50 |
| 2003-12-26 | 4,710 | 4,720 | 4,650 | 4,680 | 6,700 | 1,170 |
| 2003-12-25 | 4,850 | 4,850 | 4,690 | 4,780 | 4,800 | 1,195 |
| 2003-12-24 | 4,810 | 4,880 | 4,580 | 4,830 | 25,300 | 1,207.50 |
| 2003-12-22 | 4,600 | 4,900 | 4,570 | 4,760 | 31,500 | 1,190 |
| 2003-12-19 | 4,400 | 4,460 | 4,350 | 4,400 | 7,100 | 1,100 |
| 2003-12-18 | 4,400 | 4,430 | 4,330 | 4,330 | 15,200 | 1,082.50 |
| 2003-12-17 | 4,450 | 4,460 | 4,210 | 4,320 | 15,400 | 1,080 |
| 2003-12-16 | 4,500 | 4,550 | 4,470 | 4,470 | 44,400 | 1,117.50 |
| 2003-12-15 | 4,540 | 4,540 | 4,480 | 4,500 | 16,300 | 1,125 |
| 2003-12-12 | 4,540 | 4,550 | 4,500 | 4,500 | 24,300 | 1,125 |
| 2003-12-11 | 4,500 | 4,520 | 4,490 | 4,520 | 9,400 | 1,130 |
| 2003-12-10 | 4,500 | 4,500 | 4,480 | 4,490 | 22,200 | 1,122.50 |
| 2003-12-09 | 4,480 | 4,500 | 4,380 | 4,500 | 7,700 | 1,125 |
| 2003-12-08 | 4,560 | 4,560 | 4,470 | 4,470 | 13,600 | 1,117.50 |
| 2003-12-05 | 4,630 | 4,630 | 4,560 | 4,560 | 8,800 | 1,140 |
| 2003-12-04 | 4,680 | 4,680 | 4,590 | 4,620 | 22,900 | 1,155 |
| 2003-12-03 | 4,770 | 4,770 | 4,630 | 4,680 | 15,500 | 1,170 |
| 2003-12-02 | 4,830 | 4,850 | 4,720 | 4,780 | 7,000 | 1,195 |
| 2003-12-01 | 4,860 | 4,860 | 4,730 | 4,820 | 26,200 | 1,205 |
| 2003-11-28 | 4,950 | 4,950 | 4,700 | 4,760 | 11,000 | 1,190 |
| 2003-11-27 | 4,940 | 4,940 | 4,690 | 4,850 | 21,200 | 1,212.50 |
| 2003-11-26 | 4,880 | 5,110 | 4,860 | 4,990 | 36,800 | 1,247.50 |
| 2003-11-25 | 4,630 | 4,850 | 4,620 | 4,810 | 18,900 | 1,202.50 |
| 2003-11-21 | 4,700 | 4,780 | 4,600 | 4,680 | 47,600 | 1,170 |
| 2003-11-20 | 4,060 | 4,500 | 4,050 | 4,500 | 32,500 | 1,125 |
| 2003-11-19 | 4,240 | 4,240 | 3,970 | 4,110 | 43,800 | 1,027.50 |
| 2003-11-18 | 4,400 | 4,400 | 4,200 | 4,280 | 49,300 | 1,070 |
| 2003-11-17 | 4,660 | 4,750 | 4,500 | 4,500 | 18,500 | 1,125 |
| 2003-11-14 | 4,800 | 4,800 | 4,660 | 4,660 | 5,500 | 1,165 |
| 2003-11-13 | 4,750 | 4,790 | 4,700 | 4,770 | 18,800 | 1,192.50 |
| 2003-11-12 | 4,650 | 4,800 | 4,650 | 4,700 | 8,000 | 1,175 |
| 2003-11-11 | 4,900 | 4,900 | 4,680 | 4,800 | 30,300 | 1,200 |
| 2003-11-10 | 5,080 | 5,080 | 4,950 | 4,950 | 25,300 | 1,237.50 |
| 2003-11-07 | 5,030 | 5,120 | 4,940 | 5,000 | 26,800 | 1,250 |
| 2003-11-06 | 5,270 | 5,360 | 5,050 | 5,220 | 65,400 | 1,305 |
| 2003-11-05 | 5,040 | 5,300 | 4,900 | 5,270 | 39,200 | 1,317.50 |
| 2003-11-04 | 4,920 | 5,010 | 4,920 | 4,990 | 19,700 | 1,247.50 |
| 2003-10-31 | 4,890 | 4,950 | 4,600 | 4,920 | 15,100 | 1,230 |
| 2003-10-30 | 4,820 | 4,910 | 4,820 | 4,850 | 15,800 | 1,212.50 |
| 2003-10-29 | 4,880 | 4,940 | 4,860 | 4,870 | 12,600 | 1,217.50 |
| 2003-10-28 | 4,850 | 4,860 | 4,760 | 4,820 | 31,100 | 1,205 |
| 2003-10-27 | 4,780 | 4,970 | 4,780 | 4,860 | 15,900 | 1,215 |
| 2003-10-24 | 4,740 | 4,830 | 4,690 | 4,780 | 12,400 | 1,195 |
| 2003-10-23 | 4,880 | 5,010 | 4,830 | 4,990 | 32,100 | 1,247.50 |
| 2003-10-22 | 4,850 | 5,050 | 4,800 | 4,960 | 48,900 | 1,240 |
| 2003-10-21 | 5,010 | 5,010 | 4,680 | 4,900 | 29,000 | 1,225 |
| 2003-10-20 | 5,000 | 5,040 | 4,950 | 5,030 | 42,100 | 1,257.50 |
| 2003-10-17 | 5,010 | 5,080 | 4,970 | 5,020 | 81,400 | 1,255 |
| 2003-10-16 | 4,900 | 5,080 | 4,870 | 4,970 | 67,500 | 1,242.50 |
| 2003-10-15 | 4,920 | 4,930 | 4,840 | 4,840 | 16,700 | 1,210 |
| 2003-10-14 | 4,900 | 4,950 | 4,820 | 4,820 | 10,800 | 1,205 |
| 2003-10-10 | 4,910 | 4,980 | 4,820 | 4,820 | 13,800 | 1,205 |
| 2003-10-09 | 4,810 | 5,090 | 4,770 | 4,870 | 41,700 | 1,217.50 |
| 2003-10-08 | 4,880 | 4,950 | 4,790 | 4,790 | 10,000 | 1,197.50 |
| 2003-10-07 | 4,900 | 4,900 | 4,560 | 4,830 | 13,200 | 1,207.50 |
| 2003-10-06 | 4,670 | 5,060 | 4,650 | 4,860 | 61,800 | 1,215 |
| 2003-10-03 | 4,400 | 4,700 | 4,400 | 4,560 | 48,200 | 1,140 |
| 2003-10-02 | 4,140 | 4,400 | 4,100 | 4,400 | 56,900 | 1,100 |
| 2003-10-01 | 4,000 | 4,340 | 3,990 | 4,090 | 34,900 | 1,022.50 |
| 2003-09-30 | 3,790 | 4,000 | 3,790 | 3,930 | 12,400 | 982.50 |
| 2003-09-29 | 3,860 | 3,870 | 3,730 | 3,770 | 37,900 | 942.50 |
| 2003-09-26 | 4,040 | 4,040 | 3,800 | 3,850 | 65,800 | 962.50 |
| 2003-09-25 | 4,000 | 4,110 | 3,950 | 4,090 | 28,600 | 1,022.50 |
| 2003-09-24 | 3,880 | 4,100 | 3,810 | 4,100 | 27,700 | 1,025 |
| 2003-09-22 | 3,800 | 3,940 | 3,790 | 3,890 | 25,900 | 972.50 |
| 2003-09-19 | 3,750 | 3,820 | 3,750 | 3,820 | 34,500 | 955 |
| 2003-09-18 | 3,770 | 3,800 | 3,740 | 3,760 | 20,700 | 940 |
| 2003-09-17 | 3,750 | 3,810 | 3,750 | 3,800 | 17,400 | 950 |
| 2003-09-16 | 3,800 | 3,810 | 3,760 | 3,800 | 10,500 | 950 |
| 2003-09-12 | 3,820 | 3,820 | 3,750 | 3,760 | 29,200 | 940 |
| 2003-09-11 | 3,750 | 3,800 | 3,740 | 3,800 | 11,300 | 950 |
| 2003-09-10 | 3,770 | 3,800 | 3,750 | 3,750 | 30,900 | 937.50 |
| 2003-09-09 | 3,720 | 3,770 | 3,700 | 3,770 | 39,400 | 942.50 |
| 2003-09-08 | 3,700 | 3,800 | 3,670 | 3,740 | 30,500 | 935 |
| 2003-09-05 | 3,750 | 3,760 | 3,710 | 3,720 | 8,200 | 930 |
| 2003-09-04 | 3,670 | 3,840 | 3,600 | 3,820 | 26,100 | 955 |
| 2003-09-03 | 3,620 | 3,700 | 3,620 | 3,650 | 15,300 | 912.50 |
| 2003-09-02 | 3,670 | 3,670 | 3,630 | 3,650 | 25,900 | 912.50 |
| 2003-09-01 | 3,700 | 3,700 | 3,590 | 3,680 | 39,000 | 920 |
| 2003-08-29 | 3,500 | 3,750 | 3,500 | 3,750 | 25,400 | 937.50 |
| 2003-08-28 | 3,400 | 3,500 | 3,390 | 3,480 | 28,600 | 870 |
| 2003-08-27 | 3,440 | 3,440 | 3,350 | 3,380 | 10,700 | 845 |
| 2003-08-26 | 3,400 | 3,430 | 3,380 | 3,410 | 15,500 | 852.50 |
| 2003-08-25 | 3,370 | 3,430 | 3,310 | 3,410 | 11,700 | 852.50 |
| 2003-08-22 | 3,340 | 3,580 | 3,340 | 3,420 | 100,500 | 855 |
| 2003-08-21 | 3,160 | 3,350 | 3,160 | 3,290 | 12,500 | 822.50 |
| 2003-08-20 | 3,150 | 3,210 | 3,150 | 3,210 | 5,700 | 802.50 |
| 2003-08-19 | 3,180 | 3,220 | 3,180 | 3,200 | 4,100 | 800 |
| 2003-08-18 | 3,160 | 3,180 | 3,130 | 3,170 | 4,800 | 792.50 |
| 2003-08-15 | 3,160 | 3,200 | 3,120 | 3,160 | 7,100 | 790 |
| 2003-08-14 | 3,120 | 3,210 | 3,120 | 3,160 | 7,300 | 790 |
| 2003-08-13 | 3,100 | 3,160 | 3,090 | 3,150 | 5,600 | 787.50 |
| 2003-08-12 | 3,090 | 3,180 | 3,090 | 3,150 | 9,500 | 787.50 |
| 2003-08-11 | 3,140 | 3,140 | 3,060 | 3,110 | 8,400 | 777.50 |
| 2003-08-08 | 3,230 | 3,270 | 3,110 | 3,170 | 18,300 | 792.50 |
| 2003-08-07 | 3,320 | 3,390 | 3,320 | 3,380 | 24,100 | 845 |
| 2003-08-06 | 3,320 | 3,320 | 3,240 | 3,290 | 29,300 | 822.50 |
| 2003-08-05 | 3,280 | 3,300 | 3,230 | 3,270 | 22,900 | 817.50 |
| 2003-08-04 | 3,240 | 3,260 | 3,200 | 3,200 | 7,900 | 800 |
| 2003-08-01 | 3,300 | 3,300 | 3,100 | 3,250 | 11,500 | 812.50 |
| 2003-07-31 | 3,140 | 3,280 | 3,140 | 3,280 | 8,600 | 820 |
| 2003-07-30 | 3,130 | 3,240 | 3,110 | 3,150 | 6,600 | 787.50 |
| 2003-07-29 | 3,190 | 3,280 | 3,130 | 3,130 | 8,300 | 782.50 |
| 2003-07-28 | 3,250 | 3,250 | 3,180 | 3,240 | 5,400 | 810 |
| 2003-07-25 | 3,100 | 3,270 | 3,060 | 3,210 | 13,500 | 802.50 |
| 2003-07-24 | 3,250 | 3,270 | 3,210 | 3,230 | 7,100 | 807.50 |
| 2003-07-23 | 3,280 | 3,280 | 3,210 | 3,260 | 7,600 | 815 |
| 2003-07-22 | 3,250 | 3,310 | 3,230 | 3,260 | 9,400 | 815 |
| 2003-07-18 | 3,280 | 3,280 | 3,200 | 3,210 | 7,300 | 802.50 |
| 2003-07-17 | 3,200 | 3,340 | 3,200 | 3,230 | 14,300 | 807.50 |
| 2003-07-16 | 3,360 | 3,360 | 3,210 | 3,220 | 14,700 | 805 |
| 2003-07-15 | 3,300 | 3,400 | 3,300 | 3,330 | 11,100 | 832.50 |
| 2003-07-14 | 3,390 | 3,400 | 3,310 | 3,350 | 32,100 | 837.50 |
| 2003-07-11 | 3,480 | 3,480 | 3,390 | 3,400 | 46,600 | 850 |
| 2003-07-10 | 3,300 | 3,460 | 3,300 | 3,430 | 40,400 | 857.50 |
| 2003-07-09 | 3,200 | 3,290 | 3,190 | 3,290 | 40,000 | 822.50 |
| 2003-07-08 | 3,150 | 3,190 | 3,090 | 3,130 | 31,700 | 782.50 |
| 2003-07-07 | 3,100 | 3,140 | 3,050 | 3,090 | 17,700 | 772.50 |
| 2003-07-04 | 2,965 | 3,120 | 2,950 | 3,050 | 20,100 | 762.50 |
| 2003-07-03 | 3,000 | 3,040 | 2,960 | 2,960 | 22,800 | 740 |
| 2003-07-02 | 2,960 | 2,985 | 2,950 | 2,950 | 10,800 | 737.50 |
| 2003-07-01 | 2,910 | 3,000 | 2,900 | 2,960 | 18,900 | 740 |
| 2003-06-30 | 2,950 | 3,190 | 2,800 | 3,130 | 33,400 | 782.50 |
| 2003-06-27 | 2,950 | 2,980 | 2,910 | 2,915 | 30,100 | 728.75 |
| 2003-06-26 | 2,855 | 2,890 | 2,840 | 2,890 | 24,700 | 722.50 |
| 2003-06-25 | 2,765 | 2,830 | 2,740 | 2,795 | 10,000 | 698.75 |
| 2003-06-24 | 2,740 | 2,800 | 2,730 | 2,740 | 21,500 | 685 |
| 2003-06-23 | 2,785 | 2,785 | 2,720 | 2,740 | 14,300 | 685 |
| 2003-06-20 | 2,745 | 2,765 | 2,740 | 2,745 | 10,800 | 686.25 |
| 2003-06-19 | 2,830 | 2,835 | 2,750 | 2,760 | 18,900 | 690 |
| 2003-06-18 | 2,850 | 2,860 | 2,830 | 2,830 | 5,500 | 707.50 |
| 2003-06-17 | 2,880 | 2,895 | 2,825 | 2,825 | 10,100 | 706.25 |
| 2003-06-16 | 2,885 | 2,895 | 2,855 | 2,895 | 16,800 | 723.75 |
| 2003-06-13 | 2,880 | 2,880 | 2,850 | 2,880 | 21,700 | 720 |
| 2003-06-12 | 2,820 | 2,840 | 2,810 | 2,810 | 9,600 | 702.50 |
| 2003-06-11 | 2,810 | 2,875 | 2,810 | 2,815 | 7,500 | 703.75 |
| 2003-06-10 | 2,850 | 2,850 | 2,800 | 2,810 | 19,100 | 702.50 |
| 2003-06-09 | 2,825 | 2,860 | 2,790 | 2,845 | 69,800 | 711.25 |
| 2003-06-06 | 2,920 | 2,960 | 2,865 | 2,905 | 16,400 | 726.25 |
| 2003-06-05 | 2,905 | 2,975 | 2,890 | 2,960 | 19,500 | 740 |
| 2003-06-04 | 2,960 | 2,960 | 2,900 | 2,910 | 16,900 | 727.50 |
| 2003-06-03 | 3,000 | 3,010 | 2,980 | 2,980 | 8,400 | 745 |
| 2003-06-02 | 3,010 | 3,040 | 3,000 | 3,010 | 12,800 | 752.50 |
| 2003-05-30 | 3,070 | 3,100 | 3,050 | 3,070 | 12,900 | 767.50 |
| 2003-05-29 | 3,030 | 3,050 | 3,020 | 3,040 | 21,700 | 760 |
| 2003-05-28 | 3,040 | 3,040 | 2,970 | 2,985 | 9,700 | 746.25 |
| 2003-05-27 | 2,940 | 2,970 | 2,920 | 2,960 | 13,700 | 740 |
| 2003-05-26 | 2,955 | 2,960 | 2,905 | 2,920 | 5,300 | 730 |
| 2003-05-23 | 3,030 | 3,050 | 2,910 | 2,950 | 11,800 | 737.50 |
| 2003-05-22 | 2,880 | 3,060 | 2,880 | 2,990 | 6,400 | 747.50 |
| 2003-05-21 | 3,010 | 3,040 | 2,880 | 2,880 | 22,200 | 720 |
| 2003-05-20 | 3,100 | 3,130 | 3,050 | 3,060 | 18,600 | 765 |
| 2003-05-19 | 3,230 | 3,230 | 3,100 | 3,150 | 6,600 | 787.50 |
| 2003-05-16 | 3,180 | 3,250 | 3,180 | 3,210 | 4,700 | 802.50 |
| 2003-05-15 | 3,250 | 3,250 | 3,200 | 3,210 | 11,400 | 802.50 |
| 2003-05-14 | 3,250 | 3,280 | 3,210 | 3,210 | 11,900 | 802.50 |
| 2003-05-13 | 3,200 | 3,270 | 3,200 | 3,250 | 25,600 | 812.50 |
| 2003-05-12 | 3,200 | 3,250 | 3,180 | 3,230 | 10,100 | 807.50 |
| 2003-05-09 | 3,140 | 3,200 | 3,050 | 3,200 | 16,100 | 800 |
| 2003-05-08 | 3,150 | 3,240 | 3,150 | 3,190 | 36,400 | 797.50 |
| 2003-05-07 | 3,100 | 3,120 | 3,040 | 3,100 | 7,800 | 775 |
| 2003-05-06 | 3,100 | 3,150 | 3,020 | 3,110 | 13,300 | 777.50 |
| 2003-05-02 | 3,040 | 3,140 | 3,000 | 3,020 | 13,200 | 755 |
| 2003-05-01 | 2,995 | 3,140 | 2,940 | 3,050 | 27,300 | 762.50 |
| 2003-04-30 | 2,890 | 2,990 | 2,840 | 2,935 | 8,200 | 733.75 |
| 2003-04-28 | 2,815 | 2,855 | 2,695 | 2,730 | 30,500 | 682.50 |
| 2003-04-25 | 2,890 | 2,890 | 2,850 | 2,855 | 17,500 | 713.75 |
| 2003-04-24 | 2,980 | 2,980 | 2,850 | 2,970 | 10,600 | 742.50 |
| 2003-04-23 | 2,870 | 2,995 | 2,865 | 2,905 | 8,200 | 726.25 |
| 2003-04-22 | 2,885 | 3,200 | 2,860 | 2,860 | 11,400 | 715 |
| 2003-04-21 | 2,890 | 2,895 | 2,850 | 2,885 | 5,600 | 721.25 |
| 2003-04-18 | 2,900 | 2,900 | 2,850 | 2,890 | 11,100 | 722.50 |
| 2003-04-17 | 2,885 | 2,900 | 2,865 | 2,900 | 16,900 | 725 |
| 2003-04-16 | 2,845 | 2,885 | 2,845 | 2,850 | 11,700 | 712.50 |
| 2003-04-15 | 2,795 | 2,900 | 2,790 | 2,835 | 34,000 | 708.75 |
| 2003-04-14 | 2,800 | 2,830 | 2,700 | 2,795 | 34,000 | 698.75 |
| 2003-04-11 | 2,745 | 2,825 | 2,745 | 2,800 | 13,000 | 700 |
| 2003-04-10 | 2,750 | 2,800 | 2,670 | 2,705 | 6,400 | 676.25 |
| 2003-04-09 | 2,785 | 2,785 | 2,680 | 2,750 | 5,400 | 687.50 |
| 2003-04-08 | 2,670 | 2,835 | 2,650 | 2,785 | 8,000 | 696.25 |
| 2003-04-07 | 2,660 | 2,660 | 2,625 | 2,630 | 9,000 | 657.50 |
| 2003-04-04 | 2,650 | 2,780 | 2,610 | 2,660 | 14,000 | 665 |
| 2003-04-03 | 2,720 | 2,785 | 2,680 | 2,685 | 10,000 | 671.25 |
| 2003-04-02 | 2,750 | 2,760 | 2,705 | 2,720 | 6,400 | 680 |
| 2003-04-01 | 2,745 | 2,800 | 2,700 | 2,740 | 16,600 | 685 |
| 2003-03-31 | 2,790 | 2,800 | 2,735 | 2,760 | 15,200 | 690 |
| 2003-03-28 | 2,800 | 2,800 | 2,750 | 2,750 | 36,500 | 687.50 |
| 2003-03-27 | 2,705 | 2,895 | 2,705 | 2,860 | 25,300 | 715 |
| 2003-03-26 | 2,725 | 2,740 | 2,700 | 2,735 | 24,300 | 683.75 |
| 2003-03-25 | 2,830 | 2,830 | 2,715 | 2,735 | 27,800 | 683.75 |
| 2003-03-24 | 2,875 | 2,895 | 2,845 | 2,895 | 11,400 | 723.75 |
| 2003-03-20 | 2,800 | 2,805 | 2,755 | 2,805 | 10,000 | 701.25 |
| 2003-03-19 | 2,775 | 2,775 | 2,735 | 2,760 | 7,900 | 690 |
| 2003-03-18 | 2,740 | 2,830 | 2,675 | 2,775 | 17,200 | 693.75 |
| 2003-03-17 | 2,770 | 2,820 | 2,700 | 2,740 | 23,400 | 685 |
| 2003-03-14 | 2,805 | 2,890 | 2,805 | 2,815 | 21,800 | 703.75 |
| 2003-03-13 | 2,920 | 2,920 | 2,885 | 2,885 | 3,300 | 721.25 |
| 2003-03-12 | 2,920 | 2,925 | 2,860 | 2,920 | 2,900 | 730 |
| 2003-03-11 | 2,950 | 2,950 | 2,850 | 2,920 | 19,100 | 730 |
| 2003-03-10 | 3,100 | 3,100 | 2,950 | 2,950 | 12,100 | 737.50 |
| 2003-03-07 | 3,060 | 3,100 | 3,020 | 3,100 | 12,200 | 775 |
| 2003-03-06 | 3,060 | 3,070 | 3,020 | 3,030 | 33,100 | 757.50 |
| 2003-03-05 | 3,200 | 3,200 | 3,050 | 3,050 | 16,200 | 762.50 |
| 2003-03-04 | 3,190 | 3,200 | 3,170 | 3,200 | 38,800 | 800 |
| 2003-03-03 | 3,190 | 3,190 | 3,060 | 3,190 | 149,900 | 797.50 |
| 2003-02-28 | 3,200 | 3,200 | 3,070 | 3,190 | 453,500 | 797.50 |
| 2003-02-27 | 3,140 | 3,180 | 3,130 | 3,150 | 86,200 | 787.50 |
| 2003-02-26 | 3,050 | 3,140 | 3,020 | 3,140 | 53,100 | 785 |
| 2003-02-25 | 3,070 | 3,100 | 3,020 | 3,100 | 47,900 | 775 |
| 2003-02-24 | 3,150 | 3,150 | 3,040 | 3,080 | 71,800 | 770 |
| 2003-02-21 | 3,200 | 3,200 | 3,050 | 3,150 | 111,000 | 787.50 |
| 2003-02-20 | 3,170 | 3,290 | 3,160 | 3,290 | 108,900 | 822.50 |
| 2003-02-19 | 3,140 | 3,170 | 3,120 | 3,150 | 36,000 | 787.50 |
| 2003-02-18 | 3,100 | 3,160 | 3,100 | 3,140 | 159,900 | 785 |
| 2003-02-17 | 3,150 | 3,160 | 3,070 | 3,130 | 22,000 | 782.50 |
| 2003-02-14 | 3,170 | 3,180 | 3,150 | 3,160 | 22,000 | 790 |
| 2003-02-13 | 3,150 | 3,180 | 3,140 | 3,140 | 30,700 | 785 |
| 2003-02-12 | 3,150 | 3,180 | 3,110 | 3,180 | 61,400 | 795 |
| 2003-02-10 | 3,140 | 3,200 | 3,100 | 3,150 | 102,500 | 787.50 |
| 2003-02-07 | 3,100 | 3,120 | 3,060 | 3,090 | 103,300 | 772.50 |
| 2003-02-06 | 2,990 | 3,010 | 2,970 | 3,010 | 61,000 | 752.50 |
| 2003-02-05 | 2,950 | 3,000 | 2,950 | 2,985 | 21,000 | 746.25 |
| 2003-02-04 | 2,980 | 2,990 | 2,935 | 2,990 | 15,500 | 747.50 |
| 2003-02-03 | 2,980 | 2,980 | 2,935 | 2,935 | 9,100 | 733.75 |
| 2003-01-31 | 2,935 | 3,000 | 2,905 | 2,990 | 24,400 | 747.50 |
| 2003-01-30 | 2,940 | 2,950 | 2,915 | 2,935 | 13,900 | 733.75 |
| 2003-01-29 | 2,940 | 2,940 | 2,910 | 2,925 | 9,400 | 731.25 |
| 2003-01-28 | 2,945 | 2,945 | 2,930 | 2,940 | 14,200 | 735 |
| 2003-01-27 | 2,965 | 2,965 | 2,935 | 2,935 | 13,800 | 733.75 |
| 2003-01-24 | 2,945 | 2,950 | 2,930 | 2,945 | 18,300 | 736.25 |
| 2003-01-23 | 2,950 | 2,960 | 2,930 | 2,935 | 41,200 | 733.75 |
| 2003-01-22 | 2,995 | 2,995 | 2,930 | 2,950 | 50,100 | 737.50 |
| 2003-01-21 | 3,010 | 3,040 | 2,985 | 2,985 | 29,000 | 746.25 |
| 2003-01-20 | 3,000 | 3,090 | 2,985 | 3,000 | 19,400 | 750 |
| 2003-01-17 | 2,975 | 2,975 | 2,900 | 2,975 | 15,200 | 743.75 |
| 2003-01-16 | 2,900 | 2,900 | 2,810 | 2,815 | 4,600 | 703.75 |
| 2003-01-15 | 2,940 | 2,940 | 2,900 | 2,900 | 4,200 | 725 |
| 2003-01-14 | 2,950 | 2,950 | 2,930 | 2,950 | 1,800 | 737.50 |
| 2003-01-10 | 2,970 | 2,975 | 2,950 | 2,950 | 4,800 | 737.50 |
| 2003-01-09 | 2,970 | 2,990 | 2,950 | 2,970 | 2,300 | 742.50 |
| 2003-01-08 | 2,960 | 3,000 | 2,960 | 2,970 | 11,300 | 742.50 |
| 2003-01-07 | 2,990 | 3,040 | 2,990 | 3,000 | 23,000 | 750 |
| 2003-01-06 | 3,010 | 3,010 | 2,970 | 2,990 | 2,400 | 747.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
