9613 (株)NTTデータグループ 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 | 400,000 | 407,000 | 398,000 | 405,000 | 3,516 | 810 |
| 2003-12-29 | 390,000 | 398,000 | 389,000 | 395,000 | 3,527 | 790 |
| 2003-12-26 | 382,000 | 386,000 | 380,000 | 386,000 | 2,104 | 772 |
| 2003-12-25 | 379,000 | 383,000 | 378,000 | 381,000 | 3,484 | 762 |
| 2003-12-24 | 387,000 | 389,000 | 381,000 | 383,000 | 3,459 | 766 |
| 2003-12-22 | 384,000 | 392,000 | 380,000 | 387,000 | 4,913 | 774 |
| 2003-12-19 | 388,000 | 390,000 | 382,000 | 389,000 | 6,255 | 778 |
| 2003-12-18 | 376,000 | 383,000 | 373,000 | 378,000 | 5,992 | 756 |
| 2003-12-17 | 390,000 | 391,000 | 375,000 | 377,000 | 7,066 | 754 |
| 2003-12-16 | 391,000 | 394,000 | 385,000 | 390,000 | 6,062 | 780 |
| 2003-12-15 | 396,000 | 406,000 | 392,000 | 405,000 | 8,540 | 810 |
| 2003-12-12 | 379,000 | 387,000 | 379,000 | 381,000 | 18,721 | 762 |
| 2003-12-11 | 374,000 | 386,000 | 371,000 | 379,000 | 5,005 | 758 |
| 2003-12-10 | 384,000 | 385,000 | 370,000 | 372,000 | 7,575 | 744 |
| 2003-12-09 | 392,000 | 395,000 | 385,000 | 388,000 | 4,971 | 776 |
| 2003-12-08 | 401,000 | 403,000 | 386,000 | 388,000 | 7,623 | 776 |
| 2003-12-05 | 410,000 | 414,000 | 405,000 | 411,000 | 3,141 | 822 |
| 2003-12-04 | 407,000 | 418,000 | 405,000 | 413,000 | 3,415 | 826 |
| 2003-12-03 | 418,000 | 422,000 | 402,000 | 407,000 | 7,093 | 814 |
| 2003-12-02 | 429,000 | 435,000 | 419,000 | 419,000 | 6,997 | 838 |
| 2003-12-01 | 400,000 | 425,000 | 393,000 | 419,000 | 7,166 | 838 |
| 2003-11-28 | 401,000 | 406,000 | 395,000 | 402,000 | 4,649 | 804 |
| 2003-11-27 | 413,000 | 413,000 | 402,000 | 406,000 | 5,361 | 812 |
| 2003-11-26 | 393,000 | 413,000 | 390,000 | 408,000 | 8,728 | 816 |
| 2003-11-25 | 407,000 | 408,000 | 395,000 | 398,000 | 6,924 | 796 |
| 2003-11-21 | 392,000 | 398,000 | 389,000 | 397,000 | 6,195 | 794 |
| 2003-11-20 | 391,000 | 401,000 | 386,000 | 399,000 | 7,976 | 798 |
| 2003-11-19 | 397,000 | 397,000 | 377,000 | 377,000 | 10,507 | 754 |
| 2003-11-18 | 397,000 | 409,000 | 392,000 | 407,000 | 6,405 | 814 |
| 2003-11-17 | 402,000 | 408,000 | 396,000 | 400,000 | 7,252 | 800 |
| 2003-11-14 | 425,000 | 430,000 | 412,000 | 414,000 | 9,713 | 828 |
| 2003-11-13 | 440,000 | 441,000 | 424,000 | 430,000 | 6,548 | 860 |
| 2003-11-12 | 423,000 | 435,000 | 418,000 | 431,000 | 10,359 | 862 |
| 2003-11-11 | 413,000 | 418,000 | 404,000 | 416,000 | 9,405 | 832 |
| 2003-11-10 | 440,000 | 440,000 | 421,000 | 423,000 | 7,721 | 846 |
| 2003-11-07 | 453,000 | 454,000 | 433,000 | 443,000 | 18,228 | 886 |
| 2003-11-06 | 477,000 | 479,000 | 453,000 | 458,000 | 8,666 | 916 |
| 2003-11-05 | 496,000 | 496,000 | 475,000 | 484,000 | 5,949 | 968 |
| 2003-11-04 | 500,000 | 503,000 | 492,000 | 499,000 | 4,203 | 998 |
| 2003-10-31 | 496,000 | 506,000 | 479,000 | 487,000 | 5,887 | 974 |
| 2003-10-30 | 503,000 | 505,000 | 493,000 | 497,000 | 4,846 | 994 |
| 2003-10-29 | 511,000 | 523,000 | 502,000 | 506,000 | 6,049 | 1,012 |
| 2003-10-28 | 501,000 | 514,000 | 501,000 | 508,000 | 3,574 | 1,016 |
| 2003-10-27 | 495,000 | 500,000 | 492,000 | 500,000 | 3,407 | 1,000 |
| 2003-10-24 | 495,000 | 510,000 | 481,000 | 496,000 | 7,312 | 992 |
| 2003-10-23 | 504,000 | 515,000 | 483,000 | 493,000 | 11,276 | 986 |
| 2003-10-22 | 547,000 | 550,000 | 529,000 | 530,000 | 5,647 | 1,060 |
| 2003-10-21 | 573,000 | 575,000 | 537,000 | 537,000 | 9,719 | 1,074 |
| 2003-10-20 | 545,000 | 569,000 | 541,000 | 567,000 | 8,641 | 1,134 |
| 2003-10-17 | 545,000 | 556,000 | 543,000 | 555,000 | 6,910 | 1,110 |
| 2003-10-16 | 540,000 | 549,000 | 529,000 | 549,000 | 6,886 | 1,098 |
| 2003-10-15 | 550,000 | 550,000 | 531,000 | 531,000 | 5,191 | 1,062 |
| 2003-10-14 | 529,000 | 547,000 | 529,000 | 546,000 | 11,290 | 1,092 |
| 2003-10-10 | 508,000 | 526,000 | 508,000 | 524,000 | 12,511 | 1,048 |
| 2003-10-09 | 501,000 | 513,000 | 498,000 | 508,000 | 3,109 | 1,016 |
| 2003-10-08 | 520,000 | 524,000 | 495,000 | 510,000 | 7,251 | 1,020 |
| 2003-10-07 | 515,000 | 520,000 | 504,000 | 520,000 | 5,815 | 1,040 |
| 2003-10-06 | 514,000 | 526,000 | 512,000 | 512,000 | 7,365 | 1,024 |
| 2003-10-03 | 494,000 | 510,000 | 491,000 | 508,000 | 6,255 | 1,016 |
| 2003-10-02 | 480,000 | 493,000 | 478,000 | 493,000 | 6,130 | 986 |
| 2003-10-01 | 468,000 | 475,000 | 466,000 | 475,000 | 7,335 | 950 |
| 2003-09-30 | 472,000 | 483,000 | 469,000 | 469,000 | 3,885 | 938 |
| 2003-09-29 | 483,000 | 485,000 | 469,000 | 476,000 | 4,204 | 952 |
| 2003-09-26 | 478,000 | 492,000 | 478,000 | 488,000 | 5,224 | 976 |
| 2003-09-25 | 482,000 | 489,000 | 476,000 | 483,000 | 7,347 | 966 |
| 2003-09-24 | 497,000 | 502,000 | 485,000 | 498,000 | 6,660 | 996 |
| 2003-09-22 | 504,000 | 519,000 | 484,000 | 488,000 | 7,146 | 976 |
| 2003-09-19 | 520,000 | 528,000 | 514,000 | 521,000 | 8,041 | 1,042 |
| 2003-09-18 | 500,000 | 514,000 | 496,000 | 508,000 | 4,823 | 1,016 |
| 2003-09-17 | 510,000 | 513,000 | 504,000 | 508,000 | 8,937 | 1,016 |
| 2003-09-16 | 498,000 | 499,000 | 491,000 | 499,000 | 4,439 | 998 |
| 2003-09-12 | 498,000 | 502,000 | 491,000 | 492,000 | 25,991 | 984 |
| 2003-09-11 | 498,000 | 499,000 | 487,000 | 488,000 | 6,306 | 976 |
| 2003-09-10 | 498,000 | 506,000 | 497,000 | 505,000 | 5,317 | 1,010 |
| 2003-09-09 | 500,000 | 506,000 | 497,000 | 497,000 | 7,882 | 994 |
| 2003-09-08 | 485,000 | 497,000 | 483,000 | 495,000 | 4,261 | 990 |
| 2003-09-05 | 506,000 | 506,000 | 484,000 | 490,000 | 8,860 | 980 |
| 2003-09-04 | 498,000 | 512,000 | 492,000 | 503,000 | 14,033 | 1,006 |
| 2003-09-03 | 497,000 | 499,000 | 484,000 | 495,000 | 10,221 | 990 |
| 2003-09-02 | 494,000 | 497,000 | 481,000 | 493,000 | 7,551 | 986 |
| 2003-09-01 | 472,000 | 494,000 | 471,000 | 494,000 | 8,254 | 988 |
| 2003-08-29 | 473,000 | 474,000 | 467,000 | 470,000 | 4,411 | 940 |
| 2003-08-28 | 476,000 | 477,000 | 464,000 | 468,000 | 4,427 | 936 |
| 2003-08-27 | 480,000 | 487,000 | 468,000 | 471,000 | 7,749 | 942 |
| 2003-08-26 | 462,000 | 480,000 | 456,000 | 479,000 | 8,849 | 958 |
| 2003-08-25 | 454,000 | 463,000 | 449,000 | 463,000 | 4,820 | 926 |
| 2003-08-22 | 473,000 | 473,000 | 459,000 | 459,000 | 6,804 | 918 |
| 2003-08-21 | 444,000 | 474,000 | 443,000 | 473,000 | 10,364 | 946 |
| 2003-08-20 | 454,000 | 461,000 | 446,000 | 449,000 | 10,712 | 898 |
| 2003-08-19 | 441,000 | 454,000 | 439,000 | 449,000 | 8,987 | 898 |
| 2003-08-18 | 430,000 | 438,000 | 426,000 | 431,000 | 5,639 | 862 |
| 2003-08-15 | 432,000 | 438,000 | 418,000 | 418,000 | 5,233 | 836 |
| 2003-08-14 | 418,000 | 431,000 | 412,000 | 431,000 | 5,778 | 862 |
| 2003-08-13 | 414,000 | 423,000 | 414,000 | 423,000 | 5,321 | 846 |
| 2003-08-12 | 419,000 | 419,000 | 412,000 | 413,000 | 4,176 | 826 |
| 2003-08-11 | 398,000 | 414,000 | 398,000 | 412,000 | 4,192 | 824 |
| 2003-08-08 | 390,000 | 403,000 | 390,000 | 400,000 | 9,212 | 800 |
| 2003-08-07 | 395,000 | 400,000 | 387,000 | 392,000 | 3,266 | 784 |
| 2003-08-06 | 385,000 | 401,000 | 385,000 | 395,000 | 4,727 | 790 |
| 2003-08-05 | 399,000 | 400,000 | 389,000 | 393,000 | 5,942 | 786 |
| 2003-08-04 | 402,000 | 406,000 | 400,000 | 400,000 | 4,826 | 800 |
| 2003-08-01 | 416,000 | 417,000 | 410,000 | 414,000 | 5,385 | 828 |
| 2003-07-31 | 422,000 | 422,000 | 409,000 | 411,000 | 6,106 | 822 |
| 2003-07-30 | 437,000 | 439,000 | 423,000 | 426,000 | 4,769 | 852 |
| 2003-07-29 | 450,000 | 452,000 | 436,000 | 440,000 | 4,650 | 880 |
| 2003-07-28 | 436,000 | 445,000 | 435,000 | 445,000 | 7,151 | 890 |
| 2003-07-25 | 430,000 | 430,000 | 421,000 | 426,000 | 6,735 | 852 |
| 2003-07-24 | 421,000 | 435,000 | 419,000 | 435,000 | 5,688 | 870 |
| 2003-07-23 | 414,000 | 426,000 | 414,000 | 422,000 | 5,545 | 844 |
| 2003-07-22 | 403,000 | 412,000 | 399,000 | 404,000 | 4,992 | 808 |
| 2003-07-18 | 411,000 | 416,000 | 405,000 | 407,000 | 7,076 | 814 |
| 2003-07-17 | 428,000 | 428,000 | 412,000 | 416,000 | 5,560 | 832 |
| 2003-07-16 | 437,000 | 437,000 | 424,000 | 434,000 | 6,478 | 868 |
| 2003-07-15 | 442,000 | 445,000 | 427,000 | 427,000 | 6,208 | 854 |
| 2003-07-14 | 433,000 | 438,000 | 433,000 | 434,000 | 6,715 | 868 |
| 2003-07-11 | 437,000 | 441,000 | 426,000 | 428,000 | 15,314 | 856 |
| 2003-07-10 | 455,000 | 463,000 | 450,000 | 452,000 | 9,778 | 904 |
| 2003-07-09 | 479,000 | 485,000 | 453,000 | 470,000 | 15,386 | 940 |
| 2003-07-08 | 475,000 | 505,000 | 467,000 | 489,000 | 25,657 | 978 |
| 2003-07-07 | 440,000 | 464,000 | 437,000 | 455,000 | 8,633 | 910 |
| 2003-07-04 | 420,000 | 435,000 | 412,000 | 428,000 | 8,105 | 856 |
| 2003-07-03 | 463,000 | 463,000 | 422,000 | 426,000 | 15,700 | 852 |
| 2003-07-02 | 396,000 | 436,000 | 395,000 | 428,000 | 16,981 | 856 |
| 2003-07-01 | 371,000 | 388,000 | 370,000 | 386,000 | 7,207 | 772 |
| 2003-06-30 | 370,000 | 374,000 | 367,000 | 370,000 | 4,192 | 740 |
| 2003-06-27 | 370,000 | 375,000 | 366,000 | 374,000 | 9,330 | 748 |
| 2003-06-26 | 358,000 | 358,000 | 347,000 | 350,000 | 4,873 | 700 |
| 2003-06-25 | 356,000 | 361,000 | 354,000 | 358,000 | 5,425 | 716 |
| 2003-06-24 | 368,000 | 368,000 | 352,000 | 357,000 | 7,033 | 714 |
| 2003-06-23 | 366,000 | 370,000 | 363,000 | 368,000 | 4,897 | 736 |
| 2003-06-20 | 367,000 | 373,000 | 365,000 | 367,000 | 12,519 | 734 |
| 2003-06-19 | 380,000 | 384,000 | 371,000 | 376,000 | 12,122 | 752 |
| 2003-06-18 | 363,000 | 377,000 | 361,000 | 370,000 | 21,593 | 740 |
| 2003-06-17 | 351,000 | 353,000 | 346,000 | 348,000 | 7,946 | 696 |
| 2003-06-16 | 346,000 | 349,000 | 338,000 | 339,000 | 7,744 | 678 |
| 2003-06-13 | 344,000 | 357,000 | 338,000 | 356,000 | 37,815 | 712 |
| 2003-06-12 | 331,000 | 333,000 | 326,000 | 329,000 | 4,933 | 658 |
| 2003-06-11 | 322,000 | 334,000 | 321,000 | 327,000 | 7,688 | 654 |
| 2003-06-10 | 320,000 | 324,000 | 318,000 | 322,000 | 3,298 | 644 |
| 2003-06-09 | 326,000 | 327,000 | 322,000 | 323,000 | 6,145 | 646 |
| 2003-06-06 | 319,000 | 325,000 | 315,000 | 323,000 | 13,654 | 646 |
| 2003-06-05 | 306,000 | 315,000 | 302,000 | 314,000 | 15,055 | 628 |
| 2003-06-04 | 298,000 | 307,000 | 298,000 | 298,000 | 7,948 | 596 |
| 2003-06-03 | 298,000 | 299,000 | 295,000 | 297,000 | 4,988 | 594 |
| 2003-06-02 | 299,000 | 301,000 | 293,000 | 296,000 | 10,390 | 592 |
| 2003-05-30 | 300,000 | 302,000 | 298,000 | 300,000 | 7,438 | 600 |
| 2003-05-29 | 292,000 | 302,000 | 292,000 | 302,000 | 7,438 | 604 |
| 2003-05-28 | 294,000 | 297,000 | 290,000 | 290,000 | 4,693 | 580 |
| 2003-05-27 | 291,000 | 292,000 | 285,000 | 287,000 | 3,019 | 574 |
| 2003-05-26 | 295,000 | 295,000 | 291,000 | 293,000 | 3,642 | 586 |
| 2003-05-23 | 293,000 | 298,000 | 293,000 | 295,000 | 5,775 | 590 |
| 2003-05-22 | 288,000 | 293,000 | 285,000 | 290,000 | 5,076 | 580 |
| 2003-05-21 | 283,000 | 289,000 | 282,000 | 285,000 | 2,524 | 570 |
| 2003-05-20 | 277,000 | 284,000 | 274,000 | 283,000 | 3,525 | 566 |
| 2003-05-19 | 282,000 | 283,000 | 277,000 | 280,000 | 3,323 | 560 |
| 2003-05-16 | 282,000 | 287,000 | 279,000 | 283,000 | 3,432 | 566 |
| 2003-05-15 | 293,000 | 293,000 | 282,000 | 285,000 | 5,863 | 570 |
| 2003-05-14 | 293,000 | 298,000 | 292,000 | 292,000 | 4,848 | 584 |
| 2003-05-13 | 295,000 | 300,000 | 293,000 | 293,000 | 6,399 | 586 |
| 2003-05-12 | 303,000 | 304,000 | 291,000 | 292,000 | 5,346 | 584 |
| 2003-05-09 | 298,000 | 301,000 | 294,000 | 299,000 | 7,070 | 598 |
| 2003-05-08 | 297,000 | 297,000 | 290,000 | 293,000 | 5,143 | 586 |
| 2003-05-07 | 302,000 | 303,000 | 292,000 | 298,000 | 6,570 | 596 |
| 2003-05-06 | 295,000 | 302,000 | 295,000 | 296,000 | 6,393 | 592 |
| 2003-05-02 | 286,000 | 293,000 | 285,000 | 287,000 | 7,060 | 574 |
| 2003-05-01 | 284,000 | 300,000 | 277,000 | 294,000 | 9,443 | 588 |
| 2003-04-30 | 283,000 | 285,000 | 279,000 | 282,000 | 7,454 | 564 |
| 2003-04-28 | 294,000 | 295,000 | 266,000 | 274,000 | 9,578 | 548 |
| 2003-04-25 | 303,000 | 304,000 | 295,000 | 298,000 | 8,700 | 596 |
| 2003-04-24 | 317,000 | 320,000 | 305,000 | 305,000 | 9,300 | 610 |
| 2003-04-23 | 320,000 | 324,000 | 316,000 | 316,000 | 4,400 | 632 |
| 2003-04-22 | 329,000 | 329,000 | 315,000 | 316,000 | 6,139 | 632 |
| 2003-04-21 | 325,000 | 331,000 | 325,000 | 328,000 | 3,295 | 656 |
| 2003-04-18 | 324,000 | 329,000 | 323,000 | 324,000 | 3,648 | 648 |
| 2003-04-17 | 320,000 | 324,000 | 320,000 | 321,000 | 2,553 | 642 |
| 2003-04-16 | 327,000 | 328,000 | 323,000 | 325,000 | 3,838 | 650 |
| 2003-04-15 | 320,000 | 327,000 | 319,000 | 323,000 | 3,983 | 646 |
| 2003-04-14 | 317,000 | 324,000 | 311,000 | 315,000 | 5,055 | 630 |
| 2003-04-11 | 322,000 | 325,000 | 316,000 | 316,000 | 6,010 | 632 |
| 2003-04-10 | 327,000 | 329,000 | 322,000 | 325,000 | 3,528 | 650 |
| 2003-04-09 | 330,000 | 335,000 | 327,000 | 332,000 | 3,782 | 664 |
| 2003-04-08 | 340,000 | 340,000 | 330,000 | 334,000 | 4,383 | 668 |
| 2003-04-07 | 333,000 | 344,000 | 328,000 | 344,000 | 4,625 | 688 |
| 2003-04-04 | 324,000 | 332,000 | 324,000 | 332,000 | 4,737 | 664 |
| 2003-04-03 | 340,000 | 340,000 | 328,000 | 329,000 | 3,605 | 658 |
| 2003-04-02 | 335,000 | 336,000 | 323,000 | 331,000 | 3,580 | 662 |
| 2003-04-01 | 320,000 | 333,000 | 320,000 | 331,000 | 4,150 | 662 |
| 2003-03-31 | 340,000 | 340,000 | 319,000 | 323,000 | 6,394 | 646 |
| 2003-03-28 | 344,000 | 346,000 | 336,000 | 340,000 | 3,824 | 680 |
| 2003-03-27 | 349,000 | 349,000 | 344,000 | 349,000 | 3,317 | 698 |
| 2003-03-26 | 341,000 | 352,000 | 340,000 | 349,000 | 4,792 | 698 |
| 2003-03-25 | 345,000 | 347,000 | 335,000 | 337,000 | 5,847 | 674 |
| 2003-03-24 | 341,000 | 352,000 | 341,000 | 350,000 | 6,567 | 700 |
| 2003-03-20 | 325,000 | 338,000 | 322,000 | 331,000 | 6,119 | 662 |
| 2003-03-19 | 313,000 | 320,000 | 309,000 | 320,000 | 6,222 | 640 |
| 2003-03-18 | 324,000 | 327,000 | 315,000 | 315,000 | 7,694 | 630 |
| 2003-03-17 | 323,000 | 325,000 | 315,000 | 315,000 | 3,614 | 630 |
| 2003-03-14 | 317,000 | 333,000 | 317,000 | 326,000 | 23,561 | 652 |
| 2003-03-13 | 330,000 | 334,000 | 322,000 | 322,000 | 5,373 | 644 |
| 2003-03-12 | 320,000 | 330,000 | 317,000 | 324,000 | 6,218 | 648 |
| 2003-03-11 | 321,000 | 325,000 | 316,000 | 316,000 | 6,030 | 632 |
| 2003-03-10 | 323,000 | 326,000 | 319,000 | 326,000 | 6,289 | 652 |
| 2003-03-07 | 333,000 | 338,000 | 322,000 | 329,000 | 5,701 | 658 |
| 2003-03-06 | 337,000 | 347,000 | 337,000 | 337,000 | 3,978 | 674 |
| 2003-03-05 | 335,000 | 343,000 | 335,000 | 341,000 | 5,076 | 682 |
| 2003-03-04 | 339,000 | 343,000 | 337,000 | 341,000 | 3,963 | 682 |
| 2003-03-03 | 334,000 | 341,000 | 329,000 | 341,000 | 4,803 | 682 |
| 2003-02-28 | 337,000 | 337,000 | 331,000 | 333,000 | 5,147 | 666 |
| 2003-02-27 | 331,000 | 334,000 | 325,000 | 332,000 | 6,456 | 664 |
| 2003-02-26 | 337,000 | 345,000 | 333,000 | 336,000 | 3,456 | 672 |
| 2003-02-25 | 345,000 | 347,000 | 331,000 | 340,000 | 4,825 | 680 |
| 2003-02-24 | 355,000 | 356,000 | 348,000 | 351,000 | 2,679 | 702 |
| 2003-02-21 | 363,000 | 365,000 | 351,000 | 352,000 | 4,923 | 704 |
| 2003-02-20 | 356,000 | 360,000 | 352,000 | 360,000 | 3,668 | 720 |
| 2003-02-19 | 369,000 | 374,000 | 357,000 | 361,000 | 5,615 | 722 |
| 2003-02-18 | 373,000 | 376,000 | 366,000 | 366,000 | 7,480 | 732 |
| 2003-02-17 | 369,000 | 374,000 | 365,000 | 371,000 | 5,037 | 742 |
| 2003-02-14 | 367,000 | 374,000 | 363,000 | 368,000 | 12,124 | 736 |
| 2003-02-13 | 365,000 | 369,000 | 357,000 | 364,000 | 4,861 | 728 |
| 2003-02-12 | 347,000 | 372,000 | 347,000 | 370,000 | 10,174 | 740 |
| 2003-02-10 | 347,000 | 354,000 | 345,000 | 348,000 | 3,467 | 696 |
| 2003-02-07 | 346,000 | 350,000 | 343,000 | 350,000 | 3,135 | 700 |
| 2003-02-06 | 348,000 | 352,000 | 342,000 | 347,000 | 4,715 | 694 |
| 2003-02-05 | 342,000 | 354,000 | 340,000 | 347,000 | 5,848 | 694 |
| 2003-02-04 | 344,000 | 349,000 | 339,000 | 342,000 | 6,376 | 684 |
| 2003-02-03 | 321,000 | 342,000 | 321,000 | 341,000 | 7,978 | 682 |
| 2003-01-31 | 330,000 | 334,000 | 328,000 | 329,000 | 5,954 | 658 |
| 2003-01-30 | 340,000 | 341,000 | 336,000 | 336,000 | 3,421 | 672 |
| 2003-01-29 | 341,000 | 343,000 | 334,000 | 339,000 | 6,407 | 678 |
| 2003-01-28 | 338,000 | 349,000 | 336,000 | 343,000 | 6,341 | 686 |
| 2003-01-27 | 344,000 | 347,000 | 338,000 | 345,000 | 5,909 | 690 |
| 2003-01-24 | 339,000 | 348,000 | 335,000 | 345,000 | 9,719 | 690 |
| 2003-01-23 | 330,000 | 338,000 | 323,000 | 338,000 | 6,342 | 676 |
| 2003-01-22 | 329,000 | 332,000 | 324,000 | 326,000 | 4,860 | 652 |
| 2003-01-21 | 324,000 | 338,000 | 322,000 | 334,000 | 6,525 | 668 |
| 2003-01-20 | 330,000 | 332,000 | 321,000 | 321,000 | 4,848 | 642 |
| 2003-01-17 | 322,000 | 337,000 | 322,000 | 335,000 | 5,254 | 670 |
| 2003-01-16 | 322,000 | 326,000 | 320,000 | 326,000 | 3,929 | 652 |
| 2003-01-15 | 325,000 | 328,000 | 317,000 | 327,000 | 5,172 | 654 |
| 2003-01-14 | 321,000 | 325,000 | 318,000 | 321,000 | 3,659 | 642 |
| 2003-01-10 | 329,000 | 329,000 | 315,000 | 321,000 | 5,735 | 642 |
| 2003-01-09 | 321,000 | 325,000 | 319,000 | 324,000 | 2,766 | 648 |
| 2003-01-08 | 327,000 | 329,000 | 325,000 | 326,000 | 3,008 | 652 |
| 2003-01-07 | 344,000 | 345,000 | 331,000 | 332,000 | 3,214 | 664 |
| 2003-01-06 | 338,000 | 340,000 | 335,000 | 339,000 | 2,012 | 678 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
