8306 (株)三菱UFJフィナンシャル・グループ 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 | 827,000 | 837,000 | 826,000 | 836,000 | 16,294 | 836 |
| 2003-12-29 | 800,000 | 823,000 | 799,000 | 817,000 | 34,359 | 817 |
| 2003-12-26 | 769,000 | 789,000 | 760,000 | 788,000 | 19,761 | 788 |
| 2003-12-25 | 750,000 | 763,000 | 745,000 | 760,000 | 12,181 | 760 |
| 2003-12-24 | 764,000 | 764,000 | 746,000 | 750,000 | 11,490 | 750 |
| 2003-12-22 | 766,000 | 768,000 | 755,000 | 759,000 | 9,503 | 759 |
| 2003-12-19 | 768,000 | 773,000 | 758,000 | 762,000 | 18,369 | 762 |
| 2003-12-18 | 757,000 | 771,000 | 757,000 | 768,000 | 11,866 | 768 |
| 2003-12-17 | 773,000 | 778,000 | 756,000 | 765,000 | 17,536 | 765 |
| 2003-12-16 | 775,000 | 783,000 | 768,000 | 777,000 | 14,935 | 777 |
| 2003-12-15 | 795,000 | 800,000 | 786,000 | 800,000 | 15,748 | 800 |
| 2003-12-12 | 771,000 | 780,000 | 758,000 | 770,000 | 19,968 | 770 |
| 2003-12-11 | 765,000 | 770,000 | 750,000 | 766,000 | 16,249 | 766 |
| 2003-12-10 | 778,000 | 782,000 | 760,000 | 769,000 | 19,689 | 769 |
| 2003-12-09 | 781,000 | 792,000 | 772,000 | 788,000 | 19,160 | 788 |
| 2003-12-08 | 801,000 | 801,000 | 771,000 | 771,000 | 20,017 | 771 |
| 2003-12-05 | 814,000 | 814,000 | 794,000 | 800,000 | 9,985 | 800 |
| 2003-12-04 | 809,000 | 817,000 | 806,000 | 815,000 | 11,999 | 815 |
| 2003-12-03 | 813,000 | 817,000 | 803,000 | 808,000 | 11,331 | 808 |
| 2003-12-02 | 826,000 | 828,000 | 808,000 | 812,000 | 17,257 | 812 |
| 2003-12-01 | 788,000 | 824,000 | 783,000 | 820,000 | 27,965 | 820 |
| 2003-11-28 | 815,000 | 828,000 | 791,000 | 818,000 | 31,124 | 818 |
| 2003-11-27 | 804,000 | 826,000 | 800,000 | 820,000 | 34,160 | 820 |
| 2003-11-26 | 774,000 | 807,000 | 772,000 | 803,000 | 42,013 | 803 |
| 2003-11-25 | 776,000 | 788,000 | 768,000 | 773,000 | 25,259 | 773 |
| 2003-11-21 | 721,000 | 747,000 | 714,000 | 746,000 | 24,121 | 746 |
| 2003-11-20 | 730,000 | 738,000 | 719,000 | 731,000 | 26,503 | 731 |
| 2003-11-19 | 707,000 | 728,000 | 703,000 | 704,000 | 27,557 | 704 |
| 2003-11-18 | 700,000 | 728,000 | 685,000 | 727,000 | 32,994 | 727 |
| 2003-11-17 | 705,000 | 716,000 | 690,000 | 701,000 | 27,412 | 701 |
| 2003-11-14 | 754,000 | 765,000 | 739,000 | 745,000 | 20,665 | 745 |
| 2003-11-13 | 748,000 | 754,000 | 739,000 | 749,000 | 20,961 | 749 |
| 2003-11-12 | 726,000 | 738,000 | 718,000 | 726,000 | 30,287 | 726 |
| 2003-11-11 | 688,000 | 727,000 | 672,000 | 716,000 | 45,025 | 716 |
| 2003-11-10 | 755,000 | 756,000 | 725,000 | 728,000 | 22,392 | 728 |
| 2003-11-07 | 753,000 | 767,000 | 747,000 | 765,000 | 24,142 | 765 |
| 2003-11-06 | 766,000 | 770,000 | 745,000 | 749,000 | 19,105 | 749 |
| 2003-11-05 | 790,000 | 792,000 | 757,000 | 784,000 | 28,382 | 784 |
| 2003-11-04 | 810,000 | 815,000 | 789,000 | 800,000 | 23,218 | 800 |
| 2003-10-31 | 818,000 | 818,000 | 784,000 | 790,000 | 21,116 | 790 |
| 2003-10-30 | 817,000 | 820,000 | 792,000 | 818,000 | 18,443 | 818 |
| 2003-10-29 | 844,000 | 845,000 | 795,000 | 817,000 | 26,923 | 817 |
| 2003-10-28 | 810,000 | 831,000 | 798,000 | 824,000 | 29,909 | 824 |
| 2003-10-27 | 782,000 | 812,000 | 775,000 | 790,000 | 24,650 | 790 |
| 2003-10-24 | 756,000 | 793,000 | 755,000 | 792,000 | 35,387 | 792 |
| 2003-10-23 | 778,000 | 782,000 | 720,000 | 726,000 | 57,837 | 726 |
| 2003-10-22 | 840,000 | 844,000 | 801,000 | 802,000 | 34,059 | 802 |
| 2003-10-21 | 888,000 | 888,000 | 851,000 | 860,000 | 17,720 | 860 |
| 2003-10-20 | 900,000 | 906,000 | 873,000 | 880,000 | 20,706 | 880 |
| 2003-10-17 | 900,000 | 910,000 | 885,000 | 910,000 | 34,549 | 910 |
| 2003-10-16 | 874,000 | 882,000 | 852,000 | 863,000 | 26,533 | 863 |
| 2003-10-15 | 929,000 | 929,000 | 874,000 | 874,000 | 40,990 | 874 |
| 2003-10-14 | 898,000 | 921,000 | 890,000 | 919,000 | 46,553 | 919 |
| 2003-10-10 | 850,000 | 875,000 | 845,000 | 868,000 | 45,816 | 868 |
| 2003-10-09 | 834,000 | 847,000 | 826,000 | 845,000 | 25,642 | 845 |
| 2003-10-08 | 810,000 | 841,000 | 809,000 | 831,000 | 33,254 | 831 |
| 2003-10-07 | 839,000 | 845,000 | 816,000 | 825,000 | 29,167 | 825 |
| 2003-10-06 | 844,000 | 849,000 | 837,000 | 838,000 | 41,182 | 838 |
| 2003-10-03 | 815,000 | 827,000 | 793,000 | 814,000 | 45,512 | 814 |
| 2003-10-02 | 840,000 | 858,000 | 807,000 | 810,000 | 128,256 | 810 |
| 2003-10-01 | 735,000 | 805,000 | 730,000 | 805,000 | 156,154 | 805 |
| 2003-09-30 | 724,000 | 727,000 | 705,000 | 705,000 | 53,577 | 705 |
| 2003-09-29 | 685,000 | 705,000 | 680,000 | 694,000 | 33,175 | 694 |
| 2003-09-26 | 630,000 | 665,000 | 629,000 | 665,000 | 18,872 | 665 |
| 2003-09-25 | 647,000 | 655,000 | 631,000 | 640,000 | 28,338 | 640 |
| 2003-09-24 | 697,000 | 707,000 | 665,000 | 677,000 | 26,875 | 677 |
| 2003-09-22 | 710,000 | 722,000 | 696,000 | 697,000 | 32,506 | 697 |
| 2003-09-19 | 736,000 | 739,000 | 720,000 | 723,000 | 29,001 | 723 |
| 2003-09-18 | 700,000 | 729,000 | 695,000 | 726,000 | 32,955 | 726 |
| 2003-09-17 | 740,000 | 747,000 | 706,000 | 706,000 | 58,802 | 706 |
| 2003-09-16 | 698,000 | 738,000 | 685,000 | 734,000 | 81,219 | 734 |
| 2003-09-12 | 679,000 | 679,000 | 661,000 | 668,000 | 32,057 | 668 |
| 2003-09-11 | 658,000 | 676,000 | 653,000 | 660,000 | 31,392 | 660 |
| 2003-09-10 | 690,000 | 694,000 | 682,000 | 688,000 | 33,999 | 688 |
| 2003-09-09 | 687,000 | 693,000 | 678,000 | 690,000 | 26,875 | 690 |
| 2003-09-08 | 647,000 | 678,000 | 642,000 | 672,000 | 19,246 | 672 |
| 2003-09-05 | 664,000 | 671,000 | 647,000 | 653,000 | 37,655 | 653 |
| 2003-09-04 | 703,000 | 706,000 | 675,000 | 681,000 | 27,350 | 681 |
| 2003-09-03 | 718,000 | 720,000 | 694,000 | 703,000 | 47,687 | 703 |
| 2003-09-02 | 708,000 | 727,000 | 700,000 | 711,000 | 44,267 | 711 |
| 2003-09-01 | 694,000 | 710,000 | 691,000 | 710,000 | 36,772 | 710 |
| 2003-08-29 | 697,000 | 699,000 | 679,000 | 680,000 | 33,563 | 680 |
| 2003-08-28 | 694,000 | 707,000 | 688,000 | 691,000 | 73,004 | 691 |
| 2003-08-27 | 649,000 | 689,000 | 648,000 | 668,000 | 82,105 | 668 |
| 2003-08-26 | 613,000 | 632,000 | 606,000 | 629,000 | 29,351 | 629 |
| 2003-08-25 | 631,000 | 635,000 | 609,000 | 612,000 | 32,023 | 612 |
| 2003-08-22 | 635,000 | 645,000 | 628,000 | 632,000 | 41,422 | 632 |
| 2003-08-21 | 610,000 | 629,000 | 607,000 | 625,000 | 38,326 | 625 |
| 2003-08-20 | 605,000 | 614,000 | 594,000 | 610,000 | 47,065 | 610 |
| 2003-08-19 | 607,000 | 610,000 | 598,000 | 604,000 | 59,786 | 604 |
| 2003-08-18 | 569,000 | 579,000 | 566,000 | 579,000 | 31,416 | 579 |
| 2003-08-15 | 570,000 | 572,000 | 559,000 | 564,000 | 44,483 | 564 |
| 2003-08-14 | 529,000 | 547,000 | 526,000 | 547,000 | 38,309 | 547 |
| 2003-08-13 | 529,000 | 533,000 | 521,000 | 524,000 | 20,717 | 524 |
| 2003-08-12 | 498,000 | 516,000 | 496,000 | 510,000 | 17,565 | 510 |
| 2003-08-11 | 485,000 | 494,000 | 480,000 | 491,000 | 11,196 | 491 |
| 2003-08-08 | 484,000 | 489,000 | 475,000 | 482,000 | 18,080 | 482 |
| 2003-08-07 | 501,000 | 501,000 | 482,000 | 482,000 | 20,281 | 482 |
| 2003-08-06 | 502,000 | 506,000 | 499,000 | 500,000 | 13,062 | 500 |
| 2003-08-05 | 521,000 | 527,000 | 512,000 | 513,000 | 15,429 | 513 |
| 2003-08-04 | 530,000 | 535,000 | 529,000 | 532,000 | 8,260 | 532 |
| 2003-08-01 | 537,000 | 541,000 | 531,000 | 536,000 | 9,781 | 536 |
| 2003-07-31 | 539,000 | 541,000 | 529,000 | 536,000 | 8,908 | 536 |
| 2003-07-30 | 545,000 | 548,000 | 539,000 | 539,000 | 8,546 | 539 |
| 2003-07-29 | 554,000 | 554,000 | 548,000 | 551,000 | 13,880 | 551 |
| 2003-07-28 | 550,000 | 551,000 | 534,000 | 546,000 | 15,734 | 546 |
| 2003-07-25 | 538,000 | 550,000 | 533,000 | 541,000 | 19,590 | 541 |
| 2003-07-24 | 530,000 | 550,000 | 528,000 | 544,000 | 17,604 | 544 |
| 2003-07-23 | 536,000 | 536,000 | 525,000 | 527,000 | 10,698 | 527 |
| 2003-07-22 | 537,000 | 537,000 | 524,000 | 526,000 | 9,656 | 526 |
| 2003-07-18 | 538,000 | 545,000 | 533,000 | 533,000 | 10,907 | 533 |
| 2003-07-17 | 551,000 | 554,000 | 537,000 | 537,000 | 22,606 | 537 |
| 2003-07-16 | 551,000 | 557,000 | 543,000 | 557,000 | 22,255 | 557 |
| 2003-07-15 | 541,000 | 553,000 | 536,000 | 541,000 | 23,373 | 541 |
| 2003-07-14 | 550,000 | 551,000 | 536,000 | 536,000 | 11,274 | 536 |
| 2003-07-11 | 553,000 | 557,000 | 540,000 | 546,000 | 22,857 | 546 |
| 2003-07-10 | 558,000 | 570,000 | 554,000 | 559,000 | 17,815 | 559 |
| 2003-07-09 | 572,000 | 575,000 | 559,000 | 567,000 | 19,965 | 567 |
| 2003-07-08 | 602,000 | 605,000 | 580,000 | 582,000 | 27,974 | 582 |
| 2003-07-07 | 585,000 | 597,000 | 585,000 | 592,000 | 22,903 | 592 |
| 2003-07-04 | 560,000 | 589,000 | 558,000 | 589,000 | 32,407 | 589 |
| 2003-07-03 | 607,000 | 610,000 | 558,000 | 580,000 | 51,216 | 580 |
| 2003-07-02 | 554,000 | 584,000 | 552,000 | 577,000 | 57,954 | 577 |
| 2003-07-01 | 540,000 | 547,000 | 538,000 | 545,000 | 20,321 | 545 |
| 2003-06-30 | 546,000 | 548,000 | 540,000 | 543,000 | 18,382 | 543 |
| 2003-06-27 | 541,000 | 545,000 | 534,000 | 540,000 | 13,614 | 540 |
| 2003-06-26 | 530,000 | 538,000 | 526,000 | 538,000 | 14,259 | 538 |
| 2003-06-25 | 525,000 | 537,000 | 523,000 | 529,000 | 13,062 | 529 |
| 2003-06-24 | 529,000 | 538,000 | 526,000 | 529,000 | 17,506 | 529 |
| 2003-06-23 | 534,000 | 547,000 | 529,000 | 542,000 | 32,044 | 542 |
| 2003-06-20 | 507,000 | 526,000 | 504,000 | 525,000 | 27,296 | 525 |
| 2003-06-19 | 523,000 | 527,000 | 497,000 | 510,000 | 49,039 | 510 |
| 2003-06-18 | 504,000 | 518,000 | 503,000 | 516,000 | 51,994 | 516 |
| 2003-06-17 | 496,000 | 503,000 | 495,000 | 497,000 | 29,470 | 497 |
| 2003-06-16 | 495,000 | 496,000 | 482,000 | 484,000 | 13,977 | 484 |
| 2003-06-13 | 500,000 | 506,000 | 496,000 | 498,000 | 46,299 | 498 |
| 2003-06-12 | 493,000 | 502,000 | 488,000 | 501,000 | 31,381 | 501 |
| 2003-06-11 | 500,000 | 502,000 | 484,000 | 486,000 | 27,061 | 486 |
| 2003-06-10 | 495,000 | 496,000 | 484,000 | 492,000 | 23,353 | 492 |
| 2003-06-09 | 500,000 | 510,000 | 495,000 | 503,000 | 43,002 | 503 |
| 2003-06-06 | 493,000 | 499,000 | 487,000 | 498,000 | 37,654 | 498 |
| 2003-06-05 | 485,000 | 497,000 | 482,000 | 495,000 | 64,909 | 495 |
| 2003-06-04 | 470,000 | 479,000 | 467,000 | 475,000 | 32,583 | 475 |
| 2003-06-03 | 473,000 | 474,000 | 467,000 | 469,000 | 19,673 | 469 |
| 2003-06-02 | 460,000 | 471,000 | 459,000 | 468,000 | 24,085 | 468 |
| 2003-05-30 | 451,000 | 458,000 | 447,000 | 450,000 | 10,697 | 450 |
| 2003-05-29 | 448,000 | 453,000 | 446,000 | 450,000 | 9,334 | 450 |
| 2003-05-28 | 454,000 | 456,000 | 445,000 | 448,000 | 8,714 | 448 |
| 2003-05-27 | 454,000 | 459,000 | 443,000 | 444,000 | 10,892 | 444 |
| 2003-05-26 | 460,000 | 464,000 | 456,000 | 456,000 | 11,696 | 456 |
| 2003-05-23 | 463,000 | 463,000 | 455,000 | 459,000 | 14,693 | 459 |
| 2003-05-22 | 457,000 | 460,000 | 453,000 | 459,000 | 19,572 | 459 |
| 2003-05-21 | 445,000 | 455,000 | 445,000 | 453,000 | 21,774 | 453 |
| 2003-05-20 | 436,000 | 446,000 | 427,000 | 445,000 | 18,092 | 445 |
| 2003-05-19 | 442,000 | 450,000 | 432,000 | 438,000 | 24,374 | 438 |
| 2003-05-16 | 435,000 | 449,000 | 431,000 | 445,000 | 13,764 | 445 |
| 2003-05-15 | 459,000 | 459,000 | 437,000 | 437,000 | 19,676 | 437 |
| 2003-05-14 | 461,000 | 465,000 | 453,000 | 458,000 | 18,939 | 458 |
| 2003-05-13 | 461,000 | 466,000 | 454,000 | 461,000 | 31,648 | 461 |
| 2003-05-12 | 457,000 | 463,000 | 452,000 | 459,000 | 36,396 | 459 |
| 2003-05-09 | 439,000 | 452,000 | 438,000 | 452,000 | 33,386 | 452 |
| 2003-05-08 | 433,000 | 445,000 | 431,000 | 436,000 | 46,454 | 436 |
| 2003-05-07 | 430,000 | 433,000 | 425,000 | 428,000 | 18,889 | 428 |
| 2003-05-06 | 419,000 | 431,000 | 415,000 | 425,000 | 24,006 | 425 |
| 2003-05-02 | 399,000 | 411,000 | 389,000 | 409,000 | 28,277 | 409 |
| 2003-05-01 | 409,000 | 441,000 | 405,000 | 414,000 | 83,929 | 414 |
| 2003-04-30 | 369,000 | 404,000 | 363,000 | 404,000 | 41,869 | 404 |
| 2003-04-28 | 360,000 | 361,000 | 351,000 | 354,000 | 14,499 | 354 |
| 2003-04-25 | 375,000 | 378,000 | 360,000 | 364,000 | 21,337 | 364 |
| 2003-04-24 | 393,000 | 398,000 | 380,000 | 385,000 | 23,963 | 385 |
| 2003-04-23 | 406,000 | 407,000 | 389,000 | 391,000 | 18,443 | 391 |
| 2003-04-22 | 411,000 | 412,000 | 401,000 | 401,000 | 11,448 | 401 |
| 2003-04-21 | 408,000 | 416,000 | 402,000 | 416,000 | 11,715 | 416 |
| 2003-04-18 | 421,000 | 421,000 | 407,000 | 407,000 | 11,220 | 407 |
| 2003-04-17 | 412,000 | 422,000 | 410,000 | 416,000 | 10,698 | 416 |
| 2003-04-16 | 430,000 | 430,000 | 411,000 | 411,000 | 16,073 | 411 |
| 2003-04-15 | 409,000 | 424,000 | 405,000 | 422,000 | 18,279 | 422 |
| 2003-04-14 | 410,000 | 415,000 | 401,000 | 404,000 | 13,198 | 404 |
| 2003-04-11 | 410,000 | 420,000 | 405,000 | 405,000 | 22,713 | 405 |
| 2003-04-10 | 421,000 | 423,000 | 410,000 | 412,000 | 9,967 | 412 |
| 2003-04-09 | 430,000 | 438,000 | 421,000 | 425,000 | 18,016 | 425 |
| 2003-04-08 | 440,000 | 440,000 | 422,000 | 429,000 | 17,125 | 429 |
| 2003-04-07 | 424,000 | 445,000 | 421,000 | 445,000 | 20,088 | 445 |
| 2003-04-04 | 402,000 | 427,000 | 402,000 | 420,000 | 30,201 | 420 |
| 2003-04-03 | 427,000 | 427,000 | 406,000 | 410,000 | 32,459 | 410 |
| 2003-04-02 | 443,000 | 444,000 | 408,000 | 422,000 | 35,054 | 422 |
| 2003-04-01 | 445,000 | 456,000 | 439,000 | 439,000 | 16,914 | 439 |
| 2003-03-31 | 453,000 | 461,000 | 447,000 | 450,000 | 27,424 | 450 |
| 2003-03-28 | 481,000 | 482,000 | 466,000 | 466,000 | 12,526 | 466 |
| 2003-03-27 | 482,000 | 486,000 | 481,000 | 483,000 | 13,132 | 483 |
| 2003-03-26 | 484,000 | 486,000 | 482,000 | 486,000 | 13,431 | 486 |
| 2003-03-25 | 480,000 | 487,000 | 476,000 | 484,000 | 27,064 | 484 |
| 2003-03-24 | 485,000 | 489,000 | 480,000 | 485,000 | 27,862 | 485 |
| 2003-03-20 | 477,000 | 482,000 | 474,000 | 479,000 | 24,404 | 479 |
| 2003-03-19 | 465,000 | 477,000 | 456,000 | 477,000 | 32,269 | 477 |
| 2003-03-18 | 472,000 | 474,000 | 464,000 | 465,000 | 15,535 | 465 |
| 2003-03-17 | 471,000 | 471,000 | 450,000 | 462,000 | 27,893 | 462 |
| 2003-03-14 | 479,000 | 479,000 | 469,000 | 471,000 | 30,669 | 471 |
| 2003-03-13 | 471,000 | 478,000 | 458,000 | 465,000 | 29,648 | 465 |
| 2003-03-12 | 456,000 | 469,000 | 453,000 | 466,000 | 68,813 | 466 |
| 2003-03-11 | 447,000 | 464,000 | 438,000 | 453,000 | 67,997 | 453 |
| 2003-03-10 | 475,000 | 475,000 | 451,000 | 452,000 | 50,762 | 452 |
| 2003-03-07 | 493,000 | 495,000 | 478,000 | 478,000 | 30,787 | 478 |
| 2003-03-06 | 502,000 | 515,000 | 500,000 | 500,000 | 46,230 | 500 |
| 2003-03-05 | 494,000 | 504,000 | 491,000 | 498,000 | 50,657 | 498 |
| 2003-03-04 | 488,000 | 495,000 | 476,000 | 494,000 | 118,306 | 494 |
| 2003-03-03 | 508,000 | 509,000 | 477,000 | 485,000 | 93,451 | 485 |
| 2003-02-28 | 540,000 | 543,000 | 519,000 | 524,000 | 41,302 | 524 |
| 2003-02-27 | 540,000 | 546,000 | 533,000 | 542,000 | 41,688 | 542 |
| 2003-02-26 | 532,000 | 543,000 | 525,000 | 539,000 | 35,647 | 539 |
| 2003-02-25 | 555,000 | 557,000 | 532,000 | 534,000 | 28,152 | 534 |
| 2003-02-24 | 565,000 | 568,000 | 560,000 | 561,000 | 19,588 | 561 |
| 2003-02-21 | 582,000 | 590,000 | 563,000 | 569,000 | 37,835 | 569 |
| 2003-02-20 | 610,000 | 610,000 | 575,000 | 577,000 | 48,546 | 577 |
| 2003-02-19 | 620,000 | 625,000 | 611,000 | 612,000 | 12,163 | 612 |
| 2003-02-18 | 634,000 | 637,000 | 619,000 | 619,000 | 13,344 | 619 |
| 2003-02-17 | 655,000 | 660,000 | 637,000 | 637,000 | 8,829 | 637 |
| 2003-02-14 | 663,000 | 673,000 | 642,000 | 650,000 | 16,386 | 650 |
| 2003-02-13 | 635,000 | 664,000 | 634,000 | 658,000 | 20,231 | 658 |
| 2003-02-12 | 624,000 | 640,000 | 621,000 | 638,000 | 15,712 | 638 |
| 2003-02-10 | 616,000 | 626,000 | 616,000 | 619,000 | 14,608 | 619 |
| 2003-02-07 | 631,000 | 635,000 | 626,000 | 626,000 | 9,199 | 626 |
| 2003-02-06 | 647,000 | 647,000 | 627,000 | 630,000 | 12,278 | 630 |
| 2003-02-05 | 651,000 | 661,000 | 644,000 | 646,000 | 9,369 | 646 |
| 2003-02-04 | 658,000 | 672,000 | 656,000 | 658,000 | 15,982 | 658 |
| 2003-02-03 | 626,000 | 656,000 | 620,000 | 648,000 | 15,036 | 648 |
| 2003-01-31 | 633,000 | 634,000 | 620,000 | 626,000 | 12,020 | 626 |
| 2003-01-30 | 650,000 | 652,000 | 633,000 | 635,000 | 7,801 | 635 |
| 2003-01-29 | 673,000 | 674,000 | 644,000 | 646,000 | 7,169 | 646 |
| 2003-01-28 | 677,000 | 681,000 | 670,000 | 674,000 | 6,292 | 674 |
| 2003-01-27 | 693,000 | 705,000 | 681,000 | 681,000 | 8,673 | 681 |
| 2003-01-24 | 711,000 | 725,000 | 710,000 | 713,000 | 7,083 | 713 |
| 2003-01-23 | 710,000 | 721,000 | 701,000 | 720,000 | 7,647 | 720 |
| 2003-01-22 | 723,000 | 725,000 | 707,000 | 710,000 | 7,083 | 710 |
| 2003-01-21 | 713,000 | 727,000 | 713,000 | 723,000 | 9,755 | 723 |
| 2003-01-20 | 730,000 | 737,000 | 707,000 | 723,000 | 13,769 | 723 |
| 2003-01-17 | 718,000 | 732,000 | 716,000 | 731,000 | 14,151 | 731 |
| 2003-01-16 | 685,000 | 720,000 | 681,000 | 716,000 | 25,300 | 716 |
| 2003-01-15 | 653,000 | 690,000 | 646,000 | 680,000 | 14,376 | 680 |
| 2003-01-14 | 635,000 | 652,000 | 630,000 | 651,000 | 9,461 | 651 |
| 2003-01-10 | 638,000 | 639,000 | 615,000 | 630,000 | 9,017 | 630 |
| 2003-01-09 | 611,000 | 632,000 | 611,000 | 628,000 | 9,664 | 628 |
| 2003-01-08 | 630,000 | 637,000 | 615,000 | 621,000 | 8,551 | 621 |
| 2003-01-07 | 665,000 | 665,000 | 631,000 | 631,000 | 7,284 | 631 |
| 2003-01-06 | 653,000 | 661,000 | 646,000 | 652,000 | 3,817 | 652 |
分割・併合履歴 ： [2007-10-01]1株→1000株
