9717 (株)ジャステック 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 | 1,603 | 1,610 | 1,573 | 1,600 | 3,200 | 800 |
| 2003-12-29 | 1,580 | 1,580 | 1,550 | 1,573 | 10,700 | 786.50 |
| 2003-12-26 | 1,526 | 1,550 | 1,510 | 1,520 | 3,000 | 760 |
| 2003-12-25 | 1,605 | 1,613 | 1,516 | 1,526 | 7,800 | 763 |
| 2003-12-24 | 1,532 | 1,532 | 1,450 | 1,515 | 13,800 | 757.50 |
| 2003-12-22 | 1,435 | 1,551 | 1,435 | 1,549 | 18,800 | 774.50 |
| 2003-12-19 | 1,402 | 1,540 | 1,381 | 1,415 | 17,300 | 707.50 |
| 2003-12-18 | 1,434 | 1,434 | 1,330 | 1,362 | 24,900 | 681 |
| 2003-12-17 | 1,489 | 1,489 | 1,441 | 1,441 | 9,900 | 720.50 |
| 2003-12-16 | 1,525 | 1,526 | 1,491 | 1,491 | 5,700 | 745.50 |
| 2003-12-15 | 1,521 | 1,579 | 1,521 | 1,525 | 5,200 | 762.50 |
| 2003-12-12 | 1,555 | 1,560 | 1,502 | 1,509 | 18,700 | 754.50 |
| 2003-12-11 | 1,600 | 1,600 | 1,554 | 1,555 | 1,600 | 777.50 |
| 2003-12-10 | 1,571 | 1,600 | 1,570 | 1,571 | 2,400 | 785.50 |
| 2003-12-09 | 1,615 | 1,616 | 1,566 | 1,570 | 6,700 | 785 |
| 2003-12-08 | 1,616 | 1,619 | 1,615 | 1,615 | 2,000 | 807.50 |
| 2003-12-05 | 1,660 | 1,660 | 1,601 | 1,615 | 8,200 | 807.50 |
| 2003-12-04 | 1,649 | 1,649 | 1,580 | 1,600 | 9,300 | 800 |
| 2003-12-03 | 1,635 | 1,649 | 1,633 | 1,648 | 5,100 | 824 |
| 2003-12-02 | 1,657 | 1,700 | 1,630 | 1,633 | 15,100 | 816.50 |
| 2003-12-01 | 1,679 | 1,690 | 1,662 | 1,687 | 8,400 | 843.50 |
| 2003-11-28 | 1,681 | 1,699 | 1,652 | 1,699 | 4,800 | 849.50 |
| 2003-11-27 | 1,700 | 1,700 | 1,680 | 1,680 | 900 | 840 |
| 2003-11-26 | 1,660 | 1,705 | 1,660 | 1,694 | 21,400 | 847 |
| 2003-11-25 | 1,670 | 1,670 | 1,641 | 1,650 | 2,000 | 825 |
| 2003-11-21 | 1,666 | 1,666 | 1,637 | 1,640 | 23,300 | 820 |
| 2003-11-20 | 1,620 | 1,620 | 1,590 | 1,606 | 3,300 | 803 |
| 2003-11-19 | 1,521 | 1,620 | 1,520 | 1,588 | 10,100 | 794 |
| 2003-11-18 | 1,570 | 1,600 | 1,551 | 1,600 | 4,800 | 800 |
| 2003-11-17 | 1,555 | 1,650 | 1,516 | 1,600 | 10,000 | 800 |
| 2003-11-14 | 1,731 | 1,740 | 1,675 | 1,675 | 17,500 | 837.50 |
| 2003-11-13 | 1,725 | 1,759 | 1,725 | 1,740 | 9,200 | 870 |
| 2003-11-12 | 1,778 | 1,778 | 1,755 | 1,755 | 4,900 | 877.50 |
| 2003-11-11 | 1,780 | 1,794 | 1,726 | 1,726 | 17,000 | 863 |
| 2003-11-10 | 1,776 | 1,800 | 1,758 | 1,798 | 5,200 | 899 |
| 2003-11-07 | 1,850 | 1,854 | 1,801 | 1,806 | 9,300 | 903 |
| 2003-11-06 | 1,838 | 1,850 | 1,820 | 1,820 | 11,400 | 910 |
| 2003-11-05 | 1,850 | 1,866 | 1,838 | 1,838 | 16,100 | 919 |
| 2003-11-04 | 1,833 | 1,851 | 1,833 | 1,844 | 4,000 | 922 |
| 2003-10-31 | 1,850 | 1,851 | 1,830 | 1,831 | 9,300 | 915.50 |
| 2003-10-30 | 1,840 | 1,842 | 1,821 | 1,822 | 5,000 | 911 |
| 2003-10-29 | 1,845 | 1,861 | 1,840 | 1,840 | 20,700 | 920 |
| 2003-10-28 | 1,811 | 1,845 | 1,811 | 1,843 | 10,400 | 921.50 |
| 2003-10-27 | 1,808 | 1,843 | 1,808 | 1,821 | 3,300 | 910.50 |
| 2003-10-24 | 1,860 | 1,860 | 1,800 | 1,812 | 14,700 | 906 |
| 2003-10-23 | 1,916 | 1,916 | 1,830 | 1,860 | 13,500 | 930 |
| 2003-10-22 | 1,970 | 1,970 | 1,885 | 1,886 | 20,200 | 943 |
| 2003-10-21 | 2,075 | 2,075 | 1,910 | 1,970 | 21,100 | 985 |
| 2003-10-20 | 2,045 | 2,055 | 2,020 | 2,050 | 36,900 | 1,025 |
| 2003-10-17 | 1,989 | 2,025 | 1,970 | 2,005 | 20,500 | 1,002.50 |
| 2003-10-16 | 1,972 | 1,985 | 1,946 | 1,984 | 17,600 | 992 |
| 2003-10-15 | 1,917 | 1,970 | 1,910 | 1,942 | 16,500 | 971 |
| 2003-10-14 | 1,917 | 1,917 | 1,870 | 1,898 | 22,700 | 949 |
| 2003-10-10 | 1,800 | 1,860 | 1,800 | 1,838 | 24,400 | 919 |
| 2003-10-09 | 1,851 | 1,920 | 1,851 | 1,852 | 15,100 | 926 |
| 2003-10-08 | 1,900 | 1,900 | 1,885 | 1,889 | 21,400 | 944.50 |
| 2003-10-07 | 2,035 | 2,035 | 1,901 | 1,929 | 9,500 | 964.50 |
| 2003-10-06 | 1,935 | 2,005 | 1,925 | 2,005 | 25,300 | 1,002.50 |
| 2003-10-03 | 1,880 | 1,920 | 1,875 | 1,920 | 15,600 | 960 |
| 2003-10-02 | 1,863 | 1,899 | 1,863 | 1,885 | 32,600 | 942.50 |
| 2003-10-01 | 1,926 | 1,950 | 1,902 | 1,902 | 9,500 | 951 |
| 2003-09-30 | 1,974 | 1,987 | 1,923 | 1,986 | 17,700 | 993 |
| 2003-09-29 | 1,880 | 1,914 | 1,880 | 1,914 | 6,500 | 957 |
| 2003-09-26 | 1,850 | 1,900 | 1,850 | 1,899 | 5,300 | 949.50 |
| 2003-09-25 | 1,900 | 1,910 | 1,845 | 1,871 | 10,900 | 935.50 |
| 2003-09-24 | 1,910 | 1,918 | 1,900 | 1,906 | 13,000 | 953 |
| 2003-09-22 | 1,901 | 1,920 | 1,900 | 1,920 | 9,100 | 960 |
| 2003-09-19 | 1,960 | 1,960 | 1,933 | 1,950 | 8,900 | 975 |
| 2003-09-18 | 1,970 | 1,970 | 1,945 | 1,957 | 8,200 | 978.50 |
| 2003-09-17 | 1,961 | 1,989 | 1,941 | 1,964 | 28,100 | 982 |
| 2003-09-16 | 1,987 | 1,999 | 1,960 | 1,963 | 24,200 | 981.50 |
| 2003-09-12 | 2,000 | 2,000 | 1,981 | 1,987 | 12,300 | 993.50 |
| 2003-09-11 | 2,010 | 2,010 | 1,980 | 1,998 | 10,100 | 999 |
| 2003-09-10 | 2,005 | 2,050 | 2,005 | 2,010 | 26,600 | 1,005 |
| 2003-09-09 | 2,050 | 2,065 | 2,025 | 2,035 | 9,900 | 1,017.50 |
| 2003-09-08 | 2,040 | 2,050 | 2,025 | 2,045 | 8,400 | 1,022.50 |
| 2003-09-05 | 2,090 | 2,090 | 2,025 | 2,050 | 22,400 | 1,025 |
| 2003-09-04 | 1,990 | 2,125 | 1,988 | 2,050 | 54,800 | 1,025 |
| 2003-09-03 | 1,990 | 1,991 | 1,978 | 1,978 | 22,600 | 989 |
| 2003-09-02 | 2,000 | 2,000 | 1,967 | 1,970 | 32,400 | 985 |
| 2003-09-01 | 1,976 | 2,005 | 1,970 | 1,984 | 36,300 | 992 |
| 2003-08-29 | 1,980 | 1,980 | 1,951 | 1,965 | 12,000 | 982.50 |
| 2003-08-28 | 1,985 | 1,985 | 1,957 | 1,957 | 8,700 | 978.50 |
| 2003-08-27 | 1,962 | 1,995 | 1,962 | 1,980 | 23,000 | 990 |
| 2003-08-26 | 1,964 | 1,964 | 1,954 | 1,957 | 10,200 | 978.50 |
| 2003-08-25 | 1,931 | 1,979 | 1,930 | 1,930 | 34,200 | 965 |
| 2003-08-22 | 1,925 | 1,927 | 1,921 | 1,921 | 10,100 | 960.50 |
| 2003-08-21 | 1,916 | 1,930 | 1,900 | 1,911 | 14,100 | 955.50 |
| 2003-08-20 | 1,930 | 1,970 | 1,915 | 1,915 | 25,700 | 957.50 |
| 2003-08-19 | 1,850 | 1,890 | 1,831 | 1,870 | 34,600 | 935 |
| 2003-08-18 | 1,850 | 1,850 | 1,800 | 1,820 | 28,000 | 910 |
| 2003-08-15 | 1,870 | 1,871 | 1,820 | 1,850 | 20,600 | 925 |
| 2003-08-14 | 1,870 | 1,875 | 1,864 | 1,864 | 18,800 | 932 |
| 2003-08-13 | 1,880 | 1,881 | 1,860 | 1,870 | 13,000 | 935 |
| 2003-08-12 | 1,841 | 1,860 | 1,840 | 1,850 | 15,000 | 925 |
| 2003-08-11 | 1,801 | 1,840 | 1,801 | 1,840 | 10,300 | 920 |
| 2003-08-08 | 1,830 | 1,861 | 1,790 | 1,830 | 19,500 | 915 |
| 2003-08-07 | 1,903 | 1,907 | 1,828 | 1,891 | 12,300 | 945.50 |
| 2003-08-06 | 1,949 | 1,949 | 1,901 | 1,903 | 11,100 | 951.50 |
| 2003-08-05 | 1,986 | 2,000 | 1,953 | 1,961 | 13,300 | 980.50 |
| 2003-08-04 | 2,040 | 2,065 | 1,979 | 1,986 | 6,700 | 993 |
| 2003-08-01 | 2,100 | 2,100 | 2,070 | 2,080 | 3,500 | 1,040 |
| 2003-07-31 | 2,035 | 2,070 | 2,030 | 2,045 | 3,200 | 1,022.50 |
| 2003-07-30 | 2,100 | 2,120 | 1,981 | 2,020 | 8,800 | 1,010 |
| 2003-07-29 | 2,100 | 2,130 | 2,095 | 2,120 | 18,300 | 1,060 |
| 2003-07-28 | 2,070 | 2,110 | 2,070 | 2,085 | 22,400 | 1,042.50 |
| 2003-07-25 | 2,130 | 2,130 | 2,060 | 2,060 | 23,700 | 1,030 |
| 2003-07-24 | 2,130 | 2,130 | 2,090 | 2,100 | 24,400 | 1,050 |
| 2003-07-23 | 2,050 | 2,100 | 2,050 | 2,100 | 12,500 | 1,050 |
| 2003-07-22 | 2,130 | 2,150 | 2,025 | 2,035 | 5,000 | 1,017.50 |
| 2003-07-18 | 2,020 | 2,100 | 2,020 | 2,100 | 28,400 | 1,050 |
| 2003-07-17 | 2,105 | 2,120 | 2,080 | 2,080 | 34,700 | 1,040 |
| 2003-07-16 | 2,195 | 2,195 | 2,115 | 2,120 | 17,000 | 1,060 |
| 2003-07-15 | 2,200 | 2,235 | 2,145 | 2,205 | 17,100 | 1,102.50 |
| 2003-07-14 | 2,020 | 2,120 | 2,020 | 2,080 | 4,600 | 1,040 |
| 2003-07-11 | 2,070 | 2,125 | 2,050 | 2,060 | 8,400 | 1,030 |
| 2003-07-10 | 2,225 | 2,225 | 2,100 | 2,190 | 18,000 | 1,095 |
| 2003-07-09 | 2,300 | 2,370 | 2,175 | 2,235 | 40,200 | 1,117.50 |
| 2003-07-08 | 2,185 | 2,305 | 2,180 | 2,290 | 48,300 | 1,145 |
| 2003-07-07 | 1,959 | 2,140 | 1,959 | 2,140 | 17,600 | 1,070 |
| 2003-07-04 | 1,916 | 2,020 | 1,916 | 1,944 | 8,500 | 972 |
| 2003-07-03 | 2,060 | 2,140 | 1,901 | 1,901 | 29,500 | 950.50 |
| 2003-07-02 | 2,030 | 2,030 | 1,965 | 1,990 | 22,700 | 995 |
| 2003-07-01 | 2,005 | 2,005 | 1,900 | 1,998 | 12,600 | 999 |
| 2003-06-30 | 1,830 | 1,990 | 1,820 | 1,990 | 18,000 | 995 |
| 2003-06-27 | 1,850 | 1,860 | 1,845 | 1,849 | 16,100 | 924.50 |
| 2003-06-26 | 1,800 | 1,860 | 1,800 | 1,810 | 7,400 | 905 |
| 2003-06-25 | 1,833 | 1,850 | 1,830 | 1,850 | 19,000 | 925 |
| 2003-06-24 | 1,818 | 1,830 | 1,802 | 1,803 | 11,000 | 901.50 |
| 2003-06-23 | 1,763 | 1,850 | 1,760 | 1,848 | 21,000 | 924 |
| 2003-06-20 | 1,810 | 1,816 | 1,763 | 1,769 | 10,100 | 884.50 |
| 2003-06-19 | 1,860 | 1,860 | 1,830 | 1,840 | 17,900 | 920 |
| 2003-06-18 | 1,858 | 1,888 | 1,810 | 1,830 | 22,700 | 915 |
| 2003-06-17 | 1,810 | 1,888 | 1,770 | 1,888 | 48,900 | 944 |
| 2003-06-16 | 1,698 | 1,720 | 1,664 | 1,720 | 40,300 | 860 |
| 2003-06-13 | 1,632 | 1,655 | 1,600 | 1,638 | 59,700 | 819 |
| 2003-06-12 | 1,590 | 1,590 | 1,570 | 1,572 | 11,100 | 786 |
| 2003-06-11 | 1,580 | 1,590 | 1,566 | 1,590 | 9,600 | 795 |
| 2003-06-10 | 1,549 | 1,575 | 1,539 | 1,566 | 5,600 | 783 |
| 2003-06-09 | 1,526 | 1,580 | 1,516 | 1,549 | 9,900 | 774.50 |
| 2003-06-06 | 1,561 | 1,584 | 1,561 | 1,584 | 4,800 | 792 |
| 2003-06-05 | 1,591 | 1,591 | 1,579 | 1,584 | 3,600 | 792 |
| 2003-06-04 | 1,594 | 1,594 | 1,566 | 1,567 | 3,600 | 783.50 |
| 2003-06-03 | 1,595 | 1,595 | 1,570 | 1,581 | 7,300 | 790.50 |
| 2003-06-02 | 1,566 | 1,595 | 1,565 | 1,595 | 11,700 | 797.50 |
| 2003-05-30 | 1,515 | 1,590 | 1,515 | 1,555 | 7,000 | 777.50 |
| 2003-05-29 | 1,590 | 1,590 | 1,575 | 1,575 | 5,600 | 787.50 |
| 2003-05-28 | 1,595 | 1,595 | 1,579 | 1,583 | 5,500 | 791.50 |
| 2003-05-27 | 1,590 | 1,595 | 1,579 | 1,594 | 38,200 | 797 |
| 2003-05-26 | 1,520 | 1,549 | 1,509 | 1,525 | 3,200 | 762.50 |
| 2003-05-23 | 1,500 | 1,529 | 1,480 | 1,529 | 17,500 | 764.50 |
| 2003-05-22 | 1,491 | 1,510 | 1,490 | 1,490 | 5,200 | 745 |
| 2003-05-21 | 1,457 | 1,497 | 1,457 | 1,480 | 10,800 | 740 |
| 2003-05-20 | 1,481 | 1,497 | 1,480 | 1,497 | 4,400 | 748.50 |
| 2003-05-19 | 1,523 | 1,523 | 1,480 | 1,499 | 5,900 | 749.50 |
| 2003-05-16 | 1,560 | 1,560 | 1,520 | 1,524 | 8,200 | 762 |
| 2003-05-15 | 1,570 | 1,570 | 1,524 | 1,550 | 18,400 | 775 |
| 2003-05-14 | 1,590 | 1,590 | 1,530 | 1,550 | 14,000 | 775 |
| 2003-05-13 | 1,565 | 1,585 | 1,563 | 1,583 | 32,600 | 791.50 |
| 2003-05-12 | 1,550 | 1,570 | 1,530 | 1,550 | 31,900 | 775 |
| 2003-05-09 | 1,480 | 1,528 | 1,480 | 1,520 | 10,600 | 760 |
| 2003-05-08 | 1,500 | 1,510 | 1,488 | 1,499 | 33,200 | 749.50 |
| 2003-05-07 | 1,526 | 1,526 | 1,500 | 1,505 | 31,000 | 752.50 |
| 2003-05-06 | 1,480 | 1,535 | 1,480 | 1,525 | 35,300 | 762.50 |
| 2003-05-02 | 1,540 | 1,540 | 1,430 | 1,440 | 38,100 | 720 |
| 2003-05-01 | 1,560 | 1,566 | 1,514 | 1,514 | 107,500 | 757 |
| 2003-04-30 | 1,624 | 1,624 | 1,523 | 1,595 | 308,000 | 797.50 |
| 2003-04-28 | 1,598 | 1,629 | 1,598 | 1,628 | 122,900 | 814 |
| 2003-04-25 | 1,600 | 1,600 | 1,570 | 1,580 | 45,100 | 790 |
| 2003-04-24 | 1,624 | 1,630 | 1,615 | 1,623 | 98,500 | 811.50 |
| 2003-04-23 | 1,587 | 1,620 | 1,577 | 1,610 | 75,700 | 805 |
| 2003-04-22 | 1,600 | 1,610 | 1,570 | 1,590 | 80,700 | 795 |
| 2003-04-21 | 1,585 | 1,678 | 1,583 | 1,630 | 410,300 | 815 |
| 2003-04-18 | 1,571 | 1,599 | 1,570 | 1,583 | 85,400 | 791.50 |
| 2003-04-17 | 1,570 | 1,581 | 1,550 | 1,570 | 74,700 | 785 |
| 2003-04-16 | 1,559 | 1,574 | 1,545 | 1,574 | 27,800 | 787 |
| 2003-04-15 | 1,579 | 1,579 | 1,540 | 1,559 | 31,500 | 779.50 |
| 2003-04-14 | 1,595 | 1,620 | 1,553 | 1,560 | 56,500 | 780 |
| 2003-04-11 | 1,539 | 1,560 | 1,533 | 1,547 | 19,900 | 773.50 |
| 2003-04-10 | 1,530 | 1,570 | 1,530 | 1,547 | 28,100 | 773.50 |
| 2003-04-09 | 1,575 | 1,575 | 1,530 | 1,530 | 42,500 | 765 |
| 2003-04-08 | 1,540 | 1,590 | 1,530 | 1,575 | 106,900 | 787.50 |
| 2003-04-07 | 1,498 | 1,550 | 1,498 | 1,540 | 95,500 | 770 |
| 2003-04-04 | 1,495 | 1,495 | 1,480 | 1,490 | 44,500 | 745 |
| 2003-04-03 | 1,499 | 1,499 | 1,460 | 1,495 | 60,400 | 747.50 |
| 2003-04-02 | 1,415 | 1,530 | 1,415 | 1,479 | 59,300 | 739.50 |
| 2003-04-01 | 1,388 | 1,440 | 1,380 | 1,390 | 120,700 | 695 |
| 2003-03-31 | 1,388 | 1,388 | 1,326 | 1,331 | 23,400 | 665.50 |
| 2003-03-28 | 1,405 | 1,410 | 1,387 | 1,390 | 27,900 | 695 |
| 2003-03-27 | 1,400 | 1,420 | 1,400 | 1,420 | 39,200 | 710 |
| 2003-03-26 | 1,420 | 1,428 | 1,400 | 1,400 | 61,200 | 700 |
| 2003-03-25 | 1,405 | 1,420 | 1,399 | 1,400 | 53,400 | 700 |
| 2003-03-24 | 1,408 | 1,425 | 1,408 | 1,425 | 19,900 | 712.50 |
| 2003-03-20 | 1,430 | 1,430 | 1,400 | 1,400 | 42,700 | 700 |
| 2003-03-19 | 1,420 | 1,430 | 1,400 | 1,420 | 31,200 | 710 |
| 2003-03-18 | 1,403 | 1,440 | 1,403 | 1,420 | 20,900 | 710 |
| 2003-03-17 | 1,460 | 1,460 | 1,400 | 1,400 | 52,900 | 700 |
| 2003-03-14 | 1,470 | 1,490 | 1,450 | 1,460 | 29,400 | 730 |
| 2003-03-13 | 1,491 | 1,493 | 1,462 | 1,470 | 29,800 | 735 |
| 2003-03-12 | 1,492 | 1,520 | 1,482 | 1,500 | 34,900 | 750 |
| 2003-03-11 | 1,430 | 1,500 | 1,422 | 1,491 | 29,700 | 745.50 |
| 2003-03-10 | 1,539 | 1,580 | 1,500 | 1,500 | 18,700 | 750 |
| 2003-03-07 | 1,700 | 1,700 | 1,590 | 1,599 | 20,600 | 799.50 |
| 2003-03-06 | 1,716 | 1,730 | 1,632 | 1,652 | 29,000 | 826 |
| 2003-03-05 | 1,711 | 1,739 | 1,700 | 1,715 | 17,600 | 857.50 |
| 2003-03-04 | 1,661 | 1,715 | 1,655 | 1,700 | 37,100 | 850 |
| 2003-03-03 | 1,630 | 1,659 | 1,611 | 1,639 | 18,800 | 819.50 |
| 2003-02-28 | 1,550 | 1,610 | 1,510 | 1,600 | 11,600 | 800 |
| 2003-02-27 | 1,488 | 1,500 | 1,476 | 1,500 | 13,600 | 750 |
| 2003-02-26 | 1,472 | 1,490 | 1,472 | 1,490 | 2,800 | 745 |
| 2003-02-25 | 1,535 | 1,535 | 1,470 | 1,470 | 5,800 | 735 |
| 2003-02-24 | 1,461 | 1,490 | 1,461 | 1,465 | 2,600 | 732.50 |
| 2003-02-21 | 1,480 | 1,500 | 1,430 | 1,461 | 9,400 | 730.50 |
| 2003-02-20 | 1,450 | 1,497 | 1,450 | 1,497 | 9,400 | 748.50 |
| 2003-02-19 | 1,496 | 1,497 | 1,430 | 1,450 | 18,100 | 725 |
| 2003-02-18 | 1,602 | 1,605 | 1,460 | 1,500 | 12,500 | 750 |
| 2003-02-17 | 1,670 | 1,730 | 1,570 | 1,600 | 10,400 | 800 |
| 2003-02-14 | 1,560 | 1,680 | 1,560 | 1,650 | 35,600 | 825 |
| 2003-02-13 | 1,600 | 1,600 | 1,550 | 1,590 | 17,100 | 795 |
| 2003-02-12 | 1,490 | 1,600 | 1,470 | 1,560 | 39,000 | 780 |
| 2003-02-10 | 1,415 | 1,478 | 1,415 | 1,450 | 30,200 | 725 |
| 2003-02-07 | 1,331 | 1,380 | 1,331 | 1,380 | 12,100 | 690 |
| 2003-02-06 | 1,315 | 1,345 | 1,305 | 1,330 | 11,100 | 665 |
| 2003-02-05 | 1,300 | 1,315 | 1,280 | 1,300 | 13,800 | 650 |
| 2003-02-04 | 1,300 | 1,310 | 1,280 | 1,281 | 4,800 | 640.50 |
| 2003-02-03 | 1,319 | 1,319 | 1,271 | 1,271 | 8,000 | 635.50 |
| 2003-01-31 | 1,245 | 1,319 | 1,230 | 1,319 | 19,500 | 659.50 |
| 2003-01-30 | 1,269 | 1,280 | 1,240 | 1,270 | 10,100 | 635 |
| 2003-01-29 | 1,280 | 1,280 | 1,240 | 1,240 | 20,100 | 620 |
| 2003-01-28 | 1,280 | 1,290 | 1,260 | 1,290 | 4,800 | 645 |
| 2003-01-27 | 1,298 | 1,300 | 1,291 | 1,297 | 15,200 | 648.50 |
| 2003-01-24 | 1,298 | 1,320 | 1,290 | 1,298 | 17,900 | 649 |
| 2003-01-23 | 1,270 | 1,290 | 1,260 | 1,290 | 16,300 | 645 |
| 2003-01-22 | 1,277 | 1,277 | 1,255 | 1,270 | 12,600 | 635 |
| 2003-01-21 | 1,270 | 1,280 | 1,260 | 1,272 | 37,900 | 636 |
| 2003-01-20 | 1,220 | 1,270 | 1,213 | 1,270 | 37,600 | 635 |
| 2003-01-17 | 1,186 | 1,215 | 1,186 | 1,207 | 21,000 | 603.50 |
| 2003-01-16 | 1,240 | 1,240 | 1,180 | 1,180 | 19,700 | 590 |
| 2003-01-15 | 1,135 | 1,175 | 1,135 | 1,175 | 6,500 | 587.50 |
| 2003-01-14 | 1,140 | 1,160 | 1,130 | 1,135 | 10,500 | 567.50 |
| 2003-01-10 | 1,150 | 1,150 | 1,105 | 1,140 | 5,100 | 570 |
| 2003-01-09 | 1,140 | 1,140 | 1,080 | 1,136 | 3,000 | 568 |
| 2003-01-08 | 1,109 | 1,147 | 1,109 | 1,138 | 1,400 | 569 |
| 2003-01-07 | 1,192 | 1,195 | 1,180 | 1,185 | 5,700 | 592.50 |
| 2003-01-06 | 1,270 | 1,270 | 1,220 | 1,230 | 5,200 | 615 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
