1766 東建コーポレーション(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 | 4,000 | 4,050 | 4,000 | 4,020 | 2,900 | 2,010 |
| 2003-12-29 | 4,020 | 4,020 | 3,970 | 4,000 | 3,100 | 2,000 |
| 2003-12-26 | 3,950 | 4,000 | 3,930 | 4,000 | 2,600 | 2,000 |
| 2003-12-25 | 4,000 | 4,010 | 3,900 | 3,960 | 13,300 | 1,980 |
| 2003-12-24 | 4,000 | 4,000 | 3,900 | 4,000 | 8,500 | 2,000 |
| 2003-12-22 | 3,840 | 3,900 | 3,840 | 3,900 | 7,200 | 1,950 |
| 2003-12-19 | 3,870 | 3,870 | 3,800 | 3,840 | 5,000 | 1,920 |
| 2003-12-18 | 3,700 | 3,790 | 3,700 | 3,790 | 4,400 | 1,895 |
| 2003-12-17 | 3,760 | 3,900 | 3,710 | 3,710 | 6,500 | 1,855 |
| 2003-12-16 | 3,800 | 3,850 | 3,700 | 3,760 | 10,100 | 1,880 |
| 2003-12-15 | 3,900 | 3,960 | 3,890 | 3,890 | 16,900 | 1,945 |
| 2003-12-12 | 4,000 | 4,040 | 3,880 | 3,950 | 21,400 | 1,975 |
| 2003-12-11 | 4,040 | 4,040 | 3,900 | 3,960 | 5,800 | 1,980 |
| 2003-12-10 | 4,080 | 4,080 | 4,000 | 4,030 | 9,000 | 2,015 |
| 2003-12-09 | 4,070 | 4,090 | 3,990 | 4,070 | 11,600 | 2,035 |
| 2003-12-08 | 4,090 | 4,120 | 4,050 | 4,050 | 11,900 | 2,025 |
| 2003-12-05 | 4,080 | 4,150 | 4,080 | 4,100 | 17,400 | 2,050 |
| 2003-12-04 | 4,070 | 4,130 | 4,050 | 4,130 | 8,100 | 2,065 |
| 2003-12-03 | 4,000 | 4,150 | 4,000 | 4,080 | 13,200 | 2,040 |
| 2003-12-02 | 4,050 | 4,100 | 4,030 | 4,030 | 18,400 | 2,015 |
| 2003-12-01 | 4,000 | 4,050 | 3,950 | 4,050 | 17,100 | 2,025 |
| 2003-11-28 | 3,900 | 4,000 | 3,860 | 3,980 | 11,300 | 1,990 |
| 2003-11-27 | 3,780 | 3,900 | 3,770 | 3,900 | 4,900 | 1,950 |
| 2003-11-26 | 3,860 | 3,860 | 3,770 | 3,790 | 8,800 | 1,895 |
| 2003-11-25 | 3,800 | 3,900 | 3,790 | 3,860 | 24,500 | 1,930 |
| 2003-11-21 | 3,540 | 3,700 | 3,510 | 3,700 | 7,700 | 1,850 |
| 2003-11-20 | 3,500 | 3,570 | 3,450 | 3,570 | 13,000 | 1,785 |
| 2003-11-19 | 3,450 | 3,500 | 3,450 | 3,450 | 4,600 | 1,725 |
| 2003-11-18 | 3,460 | 3,500 | 3,410 | 3,450 | 5,100 | 1,725 |
| 2003-11-17 | 3,520 | 3,550 | 3,450 | 3,470 | 7,000 | 1,735 |
| 2003-11-14 | 3,540 | 3,560 | 3,510 | 3,520 | 11,400 | 1,760 |
| 2003-11-13 | 3,480 | 3,540 | 3,440 | 3,540 | 5,000 | 1,770 |
| 2003-11-12 | 3,480 | 3,490 | 3,410 | 3,450 | 4,800 | 1,725 |
| 2003-11-11 | 3,460 | 3,490 | 3,430 | 3,450 | 9,100 | 1,725 |
| 2003-11-10 | 3,430 | 3,480 | 3,410 | 3,460 | 2,100 | 1,730 |
| 2003-11-07 | 3,420 | 3,480 | 3,410 | 3,430 | 3,500 | 1,715 |
| 2003-11-06 | 3,480 | 3,490 | 3,420 | 3,420 | 3,300 | 1,710 |
| 2003-11-05 | 3,500 | 3,500 | 3,450 | 3,480 | 7,900 | 1,740 |
| 2003-11-04 | 3,450 | 3,490 | 3,400 | 3,490 | 11,800 | 1,745 |
| 2003-10-31 | 3,410 | 3,440 | 3,400 | 3,410 | 1,900 | 1,705 |
| 2003-10-30 | 3,350 | 3,460 | 3,330 | 3,440 | 4,000 | 1,720 |
| 2003-10-29 | 3,450 | 3,470 | 3,400 | 3,400 | 12,100 | 1,700 |
| 2003-10-28 | 3,330 | 3,450 | 3,320 | 3,400 | 6,800 | 1,700 |
| 2003-10-27 | 3,450 | 3,450 | 3,250 | 3,380 | 10,500 | 1,690 |
| 2003-10-24 | 3,160 | 3,180 | 3,120 | 3,130 | 14,700 | 1,565 |
| 2003-10-23 | 3,480 | 3,480 | 3,160 | 3,180 | 8,500 | 1,590 |
| 2003-10-22 | 3,410 | 3,500 | 3,280 | 3,500 | 6,900 | 1,750 |
| 2003-10-21 | 3,600 | 3,600 | 3,450 | 3,520 | 3,500 | 1,760 |
| 2003-10-20 | 3,650 | 3,650 | 3,600 | 3,640 | 2,400 | 1,820 |
| 2003-10-17 | 3,640 | 3,640 | 3,600 | 3,640 | 1,600 | 1,820 |
| 2003-10-16 | 3,640 | 3,640 | 3,560 | 3,640 | 6,100 | 1,820 |
| 2003-10-15 | 3,570 | 3,650 | 3,560 | 3,640 | 5,300 | 1,820 |
| 2003-10-14 | 3,540 | 3,650 | 3,540 | 3,560 | 2,700 | 1,780 |
| 2003-10-10 | 3,660 | 3,680 | 3,570 | 3,670 | 8,400 | 1,835 |
| 2003-10-09 | 3,630 | 3,650 | 3,570 | 3,650 | 3,000 | 1,825 |
| 2003-10-08 | 3,650 | 3,700 | 3,630 | 3,650 | 7,500 | 1,825 |
| 2003-10-07 | 3,690 | 3,700 | 3,640 | 3,690 | 4,900 | 1,845 |
| 2003-10-06 | 3,690 | 3,720 | 3,650 | 3,700 | 4,300 | 1,850 |
| 2003-10-03 | 3,700 | 3,700 | 3,670 | 3,690 | 2,900 | 1,845 |
| 2003-10-02 | 3,630 | 3,680 | 3,620 | 3,680 | 4,200 | 1,840 |
| 2003-10-01 | 3,640 | 3,680 | 3,620 | 3,620 | 3,700 | 1,810 |
| 2003-09-30 | 3,610 | 3,740 | 3,610 | 3,650 | 3,000 | 1,825 |
| 2003-09-29 | 3,700 | 3,700 | 3,640 | 3,650 | 3,500 | 1,825 |
| 2003-09-26 | 3,610 | 3,700 | 3,590 | 3,700 | 3,700 | 1,850 |
| 2003-09-25 | 3,590 | 3,740 | 3,590 | 3,600 | 12,100 | 1,800 |
| 2003-09-24 | 3,580 | 3,800 | 3,580 | 3,790 | 9,700 | 1,895 |
| 2003-09-22 | 3,540 | 3,550 | 3,450 | 3,550 | 8,800 | 1,775 |
| 2003-09-19 | 3,590 | 3,590 | 3,510 | 3,550 | 5,700 | 1,775 |
| 2003-09-18 | 3,500 | 3,600 | 3,390 | 3,590 | 20,400 | 1,795 |
| 2003-09-17 | 3,300 | 3,490 | 3,220 | 3,390 | 9,100 | 1,695 |
| 2003-09-16 | 3,350 | 3,350 | 3,210 | 3,300 | 6,600 | 1,650 |
| 2003-09-12 | 3,330 | 3,400 | 3,220 | 3,310 | 26,500 | 1,655 |
| 2003-09-11 | 3,250 | 3,250 | 3,150 | 3,250 | 6,700 | 1,625 |
| 2003-09-10 | 3,280 | 3,360 | 3,270 | 3,330 | 5,500 | 1,665 |
| 2003-09-09 | 3,400 | 3,400 | 3,260 | 3,360 | 9,800 | 1,680 |
| 2003-09-08 | 3,000 | 3,500 | 2,980 | 3,210 | 50,400 | 1,605 |
| 2003-09-05 | 3,000 | 3,000 | 2,965 | 3,000 | 9,100 | 1,500 |
| 2003-09-04 | 2,955 | 2,995 | 2,920 | 2,975 | 6,500 | 1,487.50 |
| 2003-09-03 | 2,950 | 3,000 | 2,940 | 3,000 | 12,000 | 1,500 |
| 2003-09-02 | 2,900 | 2,920 | 2,850 | 2,920 | 14,700 | 1,460 |
| 2003-09-01 | 2,770 | 2,900 | 2,770 | 2,900 | 20,600 | 1,450 |
| 2003-08-29 | 2,750 | 2,790 | 2,750 | 2,760 | 5,100 | 1,380 |
| 2003-08-28 | 2,770 | 2,770 | 2,720 | 2,735 | 2,200 | 1,367.50 |
| 2003-08-27 | 2,765 | 2,770 | 2,740 | 2,770 | 7,300 | 1,385 |
| 2003-08-26 | 2,740 | 2,785 | 2,730 | 2,770 | 6,200 | 1,385 |
| 2003-08-25 | 2,800 | 2,800 | 2,755 | 2,755 | 10,600 | 1,377.50 |
| 2003-08-22 | 2,910 | 2,910 | 2,760 | 2,800 | 33,900 | 1,400 |
| 2003-08-21 | 2,600 | 2,600 | 2,530 | 2,590 | 4,400 | 1,295 |
| 2003-08-20 | 2,580 | 2,580 | 2,505 | 2,515 | 2,300 | 1,257.50 |
| 2003-08-19 | 2,600 | 2,600 | 2,495 | 2,590 | 5,500 | 1,295 |
| 2003-08-18 | 2,575 | 2,600 | 2,575 | 2,600 | 5,200 | 1,300 |
| 2003-08-15 | 2,530 | 2,600 | 2,530 | 2,570 | 5,300 | 1,285 |
| 2003-08-14 | 2,470 | 2,530 | 2,470 | 2,530 | 900 | 1,265 |
| 2003-08-13 | 2,500 | 2,550 | 2,460 | 2,550 | 4,000 | 1,275 |
| 2003-08-12 | 2,500 | 2,500 | 2,490 | 2,500 | 1,100 | 1,250 |
| 2003-08-11 | 2,500 | 2,500 | 2,450 | 2,500 | 1,400 | 1,250 |
| 2003-08-08 | 2,550 | 2,550 | 2,480 | 2,500 | 4,200 | 1,250 |
| 2003-08-07 | 2,520 | 2,545 | 2,500 | 2,545 | 3,300 | 1,272.50 |
| 2003-08-06 | 2,575 | 2,575 | 2,570 | 2,570 | 900 | 1,285 |
| 2003-08-05 | 2,560 | 2,560 | 2,515 | 2,515 | 1,800 | 1,257.50 |
| 2003-08-04 | 2,550 | 2,555 | 2,505 | 2,505 | 2,800 | 1,252.50 |
| 2003-08-01 | 2,500 | 2,535 | 2,450 | 2,530 | 5,100 | 1,265 |
| 2003-07-31 | 2,550 | 2,550 | 2,515 | 2,525 | 4,200 | 1,262.50 |
| 2003-07-30 | 2,510 | 2,565 | 2,510 | 2,520 | 1,700 | 1,260 |
| 2003-07-29 | 2,600 | 2,600 | 2,470 | 2,515 | 4,000 | 1,257.50 |
| 2003-07-28 | 2,620 | 2,620 | 2,580 | 2,610 | 6,400 | 1,305 |
| 2003-07-25 | 2,600 | 2,600 | 2,500 | 2,535 | 10,700 | 1,267.50 |
| 2003-07-24 | 2,520 | 2,600 | 2,520 | 2,560 | 6,300 | 1,280 |
| 2003-07-23 | 2,500 | 2,600 | 2,500 | 2,595 | 19,200 | 1,297.50 |
| 2003-07-22 | 2,500 | 2,500 | 2,495 | 2,500 | 4,600 | 1,250 |
| 2003-07-18 | 2,500 | 2,500 | 2,450 | 2,485 | 3,500 | 1,242.50 |
| 2003-07-17 | 2,500 | 2,545 | 2,485 | 2,485 | 17,000 | 1,242.50 |
| 2003-07-16 | 2,450 | 2,480 | 2,440 | 2,450 | 7,300 | 1,225 |
| 2003-07-15 | 2,450 | 2,480 | 2,420 | 2,445 | 11,700 | 1,222.50 |
| 2003-07-14 | 2,465 | 2,490 | 2,440 | 2,450 | 1,700 | 1,225 |
| 2003-07-11 | 2,475 | 2,485 | 2,455 | 2,465 | 3,000 | 1,232.50 |
| 2003-07-10 | 2,500 | 2,500 | 2,440 | 2,475 | 8,100 | 1,237.50 |
| 2003-07-09 | 2,495 | 2,500 | 2,420 | 2,445 | 3,100 | 1,222.50 |
| 2003-07-08 | 2,530 | 2,530 | 2,450 | 2,450 | 5,100 | 1,225 |
| 2003-07-07 | 2,430 | 2,530 | 2,430 | 2,500 | 3,500 | 1,250 |
| 2003-07-04 | 2,400 | 2,440 | 2,395 | 2,430 | 3,800 | 1,215 |
| 2003-07-03 | 2,520 | 2,520 | 2,390 | 2,390 | 6,100 | 1,195 |
| 2003-07-02 | 2,500 | 2,550 | 2,500 | 2,515 | 8,400 | 1,257.50 |
| 2003-07-01 | 2,460 | 2,500 | 2,460 | 2,480 | 6,700 | 1,240 |
| 2003-06-30 | 2,480 | 2,515 | 2,435 | 2,475 | 15,200 | 1,237.50 |
| 2003-06-27 | 2,520 | 2,550 | 2,480 | 2,480 | 7,400 | 1,240 |
| 2003-06-26 | 2,530 | 2,600 | 2,515 | 2,515 | 5,100 | 1,257.50 |
| 2003-06-25 | 2,380 | 2,640 | 2,380 | 2,635 | 16,700 | 1,317.50 |
| 2003-06-24 | 2,675 | 2,680 | 2,600 | 2,620 | 10,000 | 1,310 |
| 2003-06-23 | 2,665 | 2,685 | 2,650 | 2,675 | 13,900 | 1,337.50 |
| 2003-06-20 | 2,660 | 2,680 | 2,660 | 2,665 | 5,700 | 1,332.50 |
| 2003-06-19 | 2,640 | 2,670 | 2,640 | 2,645 | 10,000 | 1,322.50 |
| 2003-06-18 | 2,650 | 2,650 | 2,610 | 2,630 | 3,700 | 1,315 |
| 2003-06-17 | 2,500 | 2,670 | 2,500 | 2,640 | 25,200 | 1,320 |
| 2003-06-16 | 2,405 | 2,560 | 2,405 | 2,510 | 11,400 | 1,255 |
| 2003-06-13 | 2,500 | 2,500 | 2,415 | 2,445 | 14,900 | 1,222.50 |
| 2003-06-12 | 2,515 | 2,550 | 2,510 | 2,520 | 8,400 | 1,260 |
| 2003-06-11 | 2,510 | 2,530 | 2,500 | 2,510 | 11,100 | 1,255 |
| 2003-06-10 | 2,570 | 2,570 | 2,455 | 2,510 | 30,800 | 1,255 |
| 2003-06-09 | 2,580 | 2,590 | 2,515 | 2,575 | 18,300 | 1,287.50 |
| 2003-06-06 | 2,700 | 2,705 | 2,685 | 2,700 | 13,000 | 1,350 |
| 2003-06-05 | 2,685 | 2,710 | 2,655 | 2,695 | 12,100 | 1,347.50 |
| 2003-06-04 | 2,710 | 2,800 | 2,700 | 2,715 | 16,700 | 1,357.50 |
| 2003-06-03 | 2,890 | 2,890 | 2,785 | 2,800 | 34,700 | 1,400 |
| 2003-06-02 | 2,655 | 2,960 | 2,650 | 2,920 | 126,700 | 1,460 |
| 2003-05-30 | 2,700 | 2,740 | 2,610 | 2,695 | 200,300 | 1,347.50 |
| 2003-05-29 | 2,745 | 2,745 | 2,680 | 2,695 | 50,800 | 1,347.50 |
| 2003-05-28 | 2,635 | 2,745 | 2,635 | 2,745 | 36,100 | 1,372.50 |
| 2003-05-27 | 2,595 | 2,630 | 2,590 | 2,615 | 21,000 | 1,307.50 |
| 2003-05-26 | 2,615 | 2,620 | 2,530 | 2,595 | 42,400 | 1,297.50 |
| 2003-05-23 | 2,710 | 2,715 | 2,630 | 2,650 | 34,400 | 1,325 |
| 2003-05-22 | 2,740 | 2,750 | 2,705 | 2,745 | 22,800 | 1,372.50 |
| 2003-05-21 | 2,730 | 2,850 | 2,730 | 2,750 | 91,300 | 1,375 |
| 2003-05-20 | 2,690 | 2,690 | 2,635 | 2,650 | 17,900 | 1,325 |
| 2003-05-19 | 2,540 | 2,650 | 2,540 | 2,650 | 15,700 | 1,325 |
| 2003-05-16 | 2,490 | 2,550 | 2,490 | 2,515 | 14,700 | 1,257.50 |
| 2003-05-15 | 2,490 | 2,490 | 2,470 | 2,485 | 8,500 | 1,242.50 |
| 2003-05-14 | 2,490 | 2,495 | 2,460 | 2,490 | 11,100 | 1,245 |
| 2003-05-13 | 2,500 | 2,500 | 2,460 | 2,460 | 17,800 | 1,230 |
| 2003-05-12 | 2,450 | 2,500 | 2,450 | 2,500 | 12,500 | 1,250 |
| 2003-05-09 | 2,450 | 2,450 | 2,425 | 2,425 | 4,800 | 1,212.50 |
| 2003-05-08 | 2,440 | 2,460 | 2,435 | 2,450 | 16,100 | 1,225 |
| 2003-05-07 | 2,435 | 2,460 | 2,430 | 2,460 | 15,100 | 1,230 |
| 2003-05-06 | 2,435 | 2,435 | 2,405 | 2,435 | 26,600 | 1,217.50 |
| 2003-05-02 | 2,290 | 2,345 | 2,290 | 2,345 | 20,600 | 1,172.50 |
| 2003-05-01 | 2,235 | 2,300 | 2,235 | 2,300 | 8,100 | 1,150 |
| 2003-04-30 | 2,200 | 2,300 | 2,200 | 2,225 | 8,600 | 1,112.50 |
| 2003-04-28 | 2,110 | 2,200 | 2,110 | 2,200 | 8,100 | 1,100 |
| 2003-04-25 | 2,200 | 2,200 | 2,150 | 2,150 | 12,100 | 1,075 |
| 2003-04-24 | 2,190 | 2,230 | 2,190 | 2,215 | 12,200 | 1,107.50 |
| 2003-04-23 | 2,145 | 2,185 | 2,145 | 2,170 | 8,900 | 1,085 |
| 2003-04-22 | 2,100 | 2,145 | 2,100 | 2,100 | 17,700 | 1,050 |
| 2003-04-21 | 2,030 | 2,080 | 2,030 | 2,050 | 17,200 | 1,025 |
| 2003-04-18 | 2,005 | 2,020 | 2,000 | 2,020 | 6,200 | 1,010 |
| 2003-04-17 | 2,010 | 2,010 | 1,991 | 2,005 | 4,800 | 1,002.50 |
| 2003-04-16 | 2,025 | 2,025 | 1,980 | 2,015 | 3,700 | 1,007.50 |
| 2003-04-15 | 1,961 | 2,000 | 1,961 | 2,000 | 8,000 | 1,000 |
| 2003-04-14 | 1,979 | 1,980 | 1,970 | 1,970 | 2,200 | 985 |
| 2003-04-11 | 1,980 | 1,985 | 1,950 | 1,965 | 11,700 | 982.50 |
| 2003-04-10 | 1,997 | 1,997 | 1,965 | 1,980 | 4,900 | 990 |
| 2003-04-09 | 2,040 | 2,040 | 2,000 | 2,010 | 5,100 | 1,005 |
| 2003-04-08 | 1,945 | 2,045 | 1,945 | 2,045 | 16,900 | 1,022.50 |
| 2003-04-07 | 1,920 | 1,935 | 1,910 | 1,935 | 6,600 | 967.50 |
| 2003-04-04 | 1,900 | 1,920 | 1,900 | 1,901 | 6,200 | 950.50 |
| 2003-04-03 | 1,890 | 1,910 | 1,890 | 1,900 | 11,400 | 950 |
| 2003-04-02 | 1,900 | 1,900 | 1,870 | 1,880 | 3,400 | 940 |
| 2003-04-01 | 1,917 | 1,917 | 1,880 | 1,900 | 12,800 | 950 |
| 2003-03-31 | 1,935 | 1,935 | 1,920 | 1,920 | 1,400 | 960 |
| 2003-03-28 | 1,948 | 1,950 | 1,922 | 1,936 | 10,200 | 968 |
| 2003-03-27 | 1,925 | 1,948 | 1,925 | 1,948 | 5,800 | 974 |
| 2003-03-26 | 1,900 | 1,949 | 1,900 | 1,925 | 3,400 | 962.50 |
| 2003-03-25 | 1,900 | 1,928 | 1,860 | 1,900 | 20,800 | 950 |
| 2003-03-24 | 1,880 | 1,950 | 1,880 | 1,930 | 20,400 | 965 |
| 2003-03-20 | 1,790 | 1,839 | 1,790 | 1,820 | 15,400 | 910 |
| 2003-03-19 | 1,780 | 1,790 | 1,770 | 1,790 | 1,900 | 895 |
| 2003-03-18 | 1,750 | 1,780 | 1,750 | 1,780 | 3,700 | 890 |
| 2003-03-17 | 1,790 | 1,790 | 1,720 | 1,750 | 4,700 | 875 |
| 2003-03-14 | 1,790 | 1,800 | 1,790 | 1,800 | 7,800 | 900 |
| 2003-03-13 | 1,785 | 1,800 | 1,780 | 1,790 | 5,800 | 895 |
| 2003-03-12 | 1,703 | 1,780 | 1,703 | 1,780 | 7,800 | 890 |
| 2003-03-11 | 1,670 | 1,760 | 1,670 | 1,701 | 17,100 | 850.50 |
| 2003-03-10 | 1,741 | 1,750 | 1,690 | 1,700 | 8,000 | 850 |
| 2003-03-07 | 1,839 | 1,839 | 1,750 | 1,752 | 14,700 | 876 |
| 2003-03-06 | 1,777 | 1,849 | 1,777 | 1,840 | 19,400 | 920 |
| 2003-03-05 | 1,765 | 1,780 | 1,751 | 1,780 | 10,100 | 890 |
| 2003-03-04 | 1,750 | 1,780 | 1,736 | 1,780 | 12,500 | 890 |
| 2003-03-03 | 1,750 | 1,750 | 1,700 | 1,730 | 16,200 | 865 |
| 2003-02-28 | 1,629 | 1,670 | 1,629 | 1,660 | 7,900 | 830 |
| 2003-02-27 | 1,621 | 1,621 | 1,618 | 1,619 | 7,000 | 809.50 |
| 2003-02-26 | 1,610 | 1,618 | 1,606 | 1,618 | 2,600 | 809 |
| 2003-02-25 | 1,620 | 1,620 | 1,600 | 1,606 | 9,200 | 803 |
| 2003-02-24 | 1,575 | 1,600 | 1,575 | 1,600 | 600 | 800 |
| 2003-02-21 | 1,635 | 1,635 | 1,565 | 1,630 | 6,400 | 815 |
| 2003-02-20 | 1,630 | 1,635 | 1,630 | 1,631 | 2,100 | 815.50 |
| 2003-02-19 | 1,652 | 1,660 | 1,652 | 1,652 | 5,900 | 826 |
| 2003-02-18 | 1,700 | 1,700 | 1,650 | 1,679 | 11,000 | 839.50 |
| 2003-02-17 | 1,670 | 1,700 | 1,670 | 1,700 | 13,400 | 850 |
| 2003-02-14 | 1,670 | 1,680 | 1,650 | 1,670 | 11,400 | 835 |
| 2003-02-13 | 1,612 | 1,670 | 1,612 | 1,670 | 9,900 | 835 |
| 2003-02-12 | 1,610 | 1,610 | 1,593 | 1,610 | 6,600 | 805 |
| 2003-02-10 | 1,530 | 1,580 | 1,530 | 1,580 | 6,300 | 790 |
| 2003-02-07 | 1,526 | 1,540 | 1,526 | 1,530 | 4,500 | 765 |
| 2003-02-06 | 1,526 | 1,535 | 1,525 | 1,530 | 5,100 | 765 |
| 2003-02-05 | 1,516 | 1,530 | 1,516 | 1,525 | 4,700 | 762.50 |
| 2003-02-04 | 1,520 | 1,520 | 1,515 | 1,515 | 2,700 | 757.50 |
| 2003-02-03 | 1,536 | 1,536 | 1,490 | 1,520 | 10,800 | 760 |
| 2003-01-31 | 1,500 | 1,506 | 1,500 | 1,506 | 2,300 | 753 |
| 2003-01-30 | 1,458 | 1,480 | 1,458 | 1,480 | 3,800 | 740 |
| 2003-01-29 | 1,520 | 1,530 | 1,520 | 1,520 | 4,100 | 760 |
| 2003-01-28 | 1,520 | 1,520 | 1,500 | 1,518 | 6,400 | 759 |
| 2003-01-27 | 1,500 | 1,550 | 1,500 | 1,550 | 8,500 | 775 |
| 2003-01-24 | 1,451 | 1,500 | 1,451 | 1,500 | 10,300 | 750 |
| 2003-01-23 | 1,470 | 1,470 | 1,450 | 1,450 | 1,900 | 725 |
| 2003-01-22 | 1,445 | 1,465 | 1,440 | 1,465 | 18,300 | 732.50 |
| 2003-01-21 | 1,400 | 1,450 | 1,400 | 1,450 | 8,700 | 725 |
| 2003-01-20 | 1,400 | 1,400 | 1,380 | 1,400 | 2,300 | 700 |
| 2003-01-17 | 1,380 | 1,390 | 1,370 | 1,390 | 5,300 | 695 |
| 2003-01-16 | 1,360 | 1,385 | 1,340 | 1,365 | 2,400 | 682.50 |
| 2003-01-15 | 1,330 | 1,340 | 1,330 | 1,340 | 9,700 | 670 |
| 2003-01-14 | 1,358 | 1,358 | 1,320 | 1,320 | 12,100 | 660 |
| 2003-01-10 | 1,340 | 1,340 | 1,320 | 1,340 | 6,200 | 670 |
| 2003-01-09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 670 |
| 2003-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 | 670 |
| 2003-01-07 | 1,400 | 1,400 | 1,380 | 1,380 | 300 | 690 |
| 2003-01-06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 690 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
