2327 日鉄ソリューションズ(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 | 6,100 | 6,250 | 6,100 | 6,190 | 16,800 | 1,547.50 |
| 2003-12-29 | 6,180 | 6,180 | 6,070 | 6,090 | 24,800 | 1,522.50 |
| 2003-12-26 | 6,210 | 6,220 | 6,100 | 6,180 | 17,400 | 1,545 |
| 2003-12-25 | 6,250 | 6,370 | 6,230 | 6,240 | 10,200 | 1,560 |
| 2003-12-24 | 6,300 | 6,400 | 6,250 | 6,320 | 17,300 | 1,580 |
| 2003-12-22 | 6,240 | 6,300 | 6,060 | 6,300 | 43,800 | 1,575 |
| 2003-12-19 | 6,300 | 6,300 | 6,060 | 6,150 | 33,100 | 1,537.50 |
| 2003-12-18 | 5,870 | 6,240 | 5,870 | 6,200 | 26,500 | 1,550 |
| 2003-12-17 | 6,130 | 6,130 | 5,860 | 5,970 | 38,800 | 1,492.50 |
| 2003-12-16 | 5,970 | 6,090 | 5,940 | 6,030 | 36,800 | 1,507.50 |
| 2003-12-15 | 6,570 | 6,570 | 6,170 | 6,370 | 16,100 | 1,592.50 |
| 2003-12-12 | 6,180 | 6,350 | 6,130 | 6,270 | 77,700 | 1,567.50 |
| 2003-12-11 | 5,820 | 6,000 | 5,730 | 5,880 | 36,200 | 1,470 |
| 2003-12-10 | 6,000 | 6,000 | 5,560 | 5,620 | 37,500 | 1,405 |
| 2003-12-09 | 6,070 | 6,240 | 5,910 | 6,100 | 47,500 | 1,525 |
| 2003-12-08 | 6,430 | 6,560 | 6,180 | 6,270 | 18,600 | 1,567.50 |
| 2003-12-05 | 6,740 | 6,810 | 6,500 | 6,670 | 21,200 | 1,667.50 |
| 2003-12-04 | 6,590 | 6,810 | 6,440 | 6,640 | 16,200 | 1,660 |
| 2003-12-03 | 6,840 | 6,870 | 6,650 | 6,670 | 11,600 | 1,667.50 |
| 2003-12-02 | 6,440 | 6,850 | 6,440 | 6,800 | 33,400 | 1,700 |
| 2003-12-01 | 6,380 | 6,800 | 6,160 | 6,540 | 22,200 | 1,635 |
| 2003-11-28 | 6,700 | 6,700 | 6,380 | 6,380 | 14,500 | 1,595 |
| 2003-11-27 | 6,660 | 6,700 | 6,540 | 6,620 | 12,000 | 1,655 |
| 2003-11-26 | 6,330 | 6,680 | 6,290 | 6,560 | 28,500 | 1,640 |
| 2003-11-25 | 6,180 | 6,350 | 6,130 | 6,130 | 30,600 | 1,532.50 |
| 2003-11-21 | 6,100 | 6,220 | 6,020 | 6,090 | 33,300 | 1,522.50 |
| 2003-11-20 | 6,140 | 6,280 | 6,130 | 6,250 | 46,100 | 1,562.50 |
| 2003-11-19 | 6,210 | 6,300 | 6,110 | 6,180 | 27,600 | 1,545 |
| 2003-11-18 | 6,180 | 6,360 | 5,960 | 6,200 | 21,100 | 1,550 |
| 2003-11-17 | 6,350 | 6,350 | 6,020 | 6,180 | 26,000 | 1,545 |
| 2003-11-14 | 6,830 | 6,840 | 6,460 | 6,530 | 10,300 | 1,632.50 |
| 2003-11-13 | 6,720 | 6,820 | 6,600 | 6,730 | 16,200 | 1,682.50 |
| 2003-11-12 | 6,760 | 7,120 | 6,760 | 6,820 | 81,800 | 1,705 |
| 2003-11-11 | 6,200 | 6,890 | 6,170 | 6,760 | 84,500 | 1,690 |
| 2003-11-10 | 6,580 | 6,690 | 6,430 | 6,500 | 40,200 | 1,625 |
| 2003-11-07 | 6,700 | 6,820 | 6,170 | 6,570 | 73,100 | 1,642.50 |
| 2003-11-06 | 7,250 | 7,250 | 6,770 | 6,900 | 60,000 | 1,725 |
| 2003-11-05 | 7,590 | 7,590 | 7,260 | 7,290 | 65,900 | 1,822.50 |
| 2003-11-04 | 7,250 | 7,600 | 7,250 | 7,600 | 84,300 | 1,900 |
| 2003-10-31 | 7,260 | 7,350 | 7,000 | 7,100 | 77,000 | 1,775 |
| 2003-10-30 | 7,460 | 7,580 | 7,430 | 7,460 | 22,600 | 1,865 |
| 2003-10-29 | 7,630 | 7,810 | 7,510 | 7,810 | 57,900 | 1,952.50 |
| 2003-10-28 | 7,430 | 7,630 | 7,300 | 7,330 | 36,100 | 1,832.50 |
| 2003-10-27 | 7,430 | 7,490 | 7,360 | 7,410 | 37,300 | 1,852.50 |
| 2003-10-24 | 7,370 | 7,970 | 7,370 | 7,730 | 25,400 | 1,932.50 |
| 2003-10-23 | 7,900 | 7,900 | 7,250 | 7,470 | 68,700 | 1,867.50 |
| 2003-10-22 | 8,160 | 8,180 | 7,720 | 8,000 | 78,100 | 2,000 |
| 2003-10-21 | 8,550 | 8,650 | 8,450 | 8,460 | 105,900 | 2,115 |
| 2003-10-20 | 9,400 | 9,500 | 9,130 | 9,450 | 92,200 | 2,362.50 |
| 2003-10-17 | 8,300 | 9,000 | 8,300 | 9,000 | 78,600 | 2,250 |
| 2003-10-16 | 7,800 | 8,060 | 7,660 | 8,000 | 64,000 | 2,000 |
| 2003-10-15 | 7,450 | 7,880 | 7,450 | 7,610 | 43,500 | 1,902.50 |
| 2003-10-14 | 7,300 | 7,300 | 7,190 | 7,250 | 26,700 | 1,812.50 |
| 2003-10-10 | 7,000 | 7,200 | 7,000 | 7,100 | 27,000 | 1,775 |
| 2003-10-09 | 6,850 | 7,050 | 6,850 | 6,970 | 16,200 | 1,742.50 |
| 2003-10-08 | 7,100 | 7,180 | 6,850 | 6,850 | 31,600 | 1,712.50 |
| 2003-10-07 | 6,900 | 7,090 | 6,900 | 7,000 | 14,000 | 1,750 |
| 2003-10-06 | 7,000 | 7,040 | 6,980 | 7,000 | 20,000 | 1,750 |
| 2003-10-03 | 6,800 | 7,080 | 6,790 | 6,920 | 25,100 | 1,730 |
| 2003-10-02 | 6,420 | 6,820 | 6,410 | 6,790 | 16,800 | 1,697.50 |
| 2003-10-01 | 6,220 | 6,440 | 6,160 | 6,320 | 22,800 | 1,580 |
| 2003-09-30 | 6,160 | 6,260 | 6,150 | 6,210 | 8,800 | 1,552.50 |
| 2003-09-29 | 6,420 | 6,420 | 6,060 | 6,140 | 22,000 | 1,535 |
| 2003-09-26 | 6,090 | 6,210 | 6,060 | 6,120 | 40,600 | 1,530 |
| 2003-09-25 | 6,060 | 6,470 | 6,060 | 6,190 | 52,400 | 1,547.50 |
| 2003-09-24 | 6,640 | 6,700 | 6,220 | 6,220 | 62,000 | 1,555 |
| 2003-09-22 | 7,080 | 7,080 | 6,760 | 6,840 | 49,500 | 1,710 |
| 2003-09-19 | 6,980 | 7,160 | 6,820 | 7,160 | 35,600 | 1,790 |
| 2003-09-18 | 6,620 | 6,940 | 6,510 | 6,760 | 49,700 | 1,690 |
| 2003-09-17 | 6,670 | 6,700 | 6,590 | 6,680 | 38,000 | 1,670 |
| 2003-09-16 | 6,860 | 6,860 | 6,670 | 6,770 | 30,500 | 1,692.50 |
| 2003-09-12 | 6,490 | 6,980 | 6,450 | 6,950 | 116,200 | 1,737.50 |
| 2003-09-11 | 6,400 | 6,400 | 6,170 | 6,190 | 55,900 | 1,547.50 |
| 2003-09-10 | 6,480 | 6,620 | 6,370 | 6,500 | 41,000 | 1,625 |
| 2003-09-09 | 6,450 | 6,680 | 6,280 | 6,380 | 43,300 | 1,595 |
| 2003-09-08 | 6,350 | 6,500 | 6,350 | 6,450 | 7,600 | 1,612.50 |
| 2003-09-05 | 6,450 | 6,480 | 6,350 | 6,420 | 19,400 | 1,605 |
| 2003-09-04 | 6,350 | 6,600 | 6,350 | 6,550 | 43,400 | 1,637.50 |
| 2003-09-03 | 6,430 | 6,540 | 6,380 | 6,440 | 20,600 | 1,610 |
| 2003-09-02 | 6,430 | 6,530 | 6,380 | 6,410 | 22,900 | 1,602.50 |
| 2003-09-01 | 6,350 | 6,590 | 6,300 | 6,530 | 26,500 | 1,632.50 |
| 2003-08-29 | 6,260 | 6,350 | 6,200 | 6,310 | 11,900 | 1,577.50 |
| 2003-08-28 | 6,380 | 6,480 | 6,220 | 6,260 | 21,000 | 1,565 |
| 2003-08-27 | 6,100 | 6,500 | 6,100 | 6,380 | 31,300 | 1,595 |
| 2003-08-26 | 6,300 | 6,400 | 6,190 | 6,300 | 16,100 | 1,575 |
| 2003-08-25 | 6,300 | 6,500 | 6,240 | 6,400 | 43,400 | 1,600 |
| 2003-08-22 | 6,090 | 6,340 | 6,080 | 6,340 | 61,700 | 1,585 |
| 2003-08-21 | 5,940 | 6,150 | 5,940 | 6,080 | 106,500 | 1,520 |
| 2003-08-20 | 5,950 | 5,950 | 5,810 | 5,930 | 28,300 | 1,482.50 |
| 2003-08-19 | 5,740 | 5,900 | 5,690 | 5,870 | 15,100 | 1,467.50 |
| 2003-08-18 | 5,800 | 5,850 | 5,620 | 5,640 | 23,500 | 1,410 |
| 2003-08-15 | 5,800 | 5,830 | 5,740 | 5,740 | 19,100 | 1,435 |
| 2003-08-14 | 5,660 | 5,850 | 5,660 | 5,740 | 9,300 | 1,435 |
| 2003-08-13 | 5,590 | 5,800 | 5,590 | 5,670 | 14,200 | 1,417.50 |
| 2003-08-12 | 5,730 | 5,770 | 5,660 | 5,660 | 13,200 | 1,415 |
| 2003-08-11 | 5,850 | 5,850 | 5,700 | 5,730 | 9,700 | 1,432.50 |
| 2003-08-08 | 5,550 | 5,750 | 5,550 | 5,750 | 27,500 | 1,437.50 |
| 2003-08-07 | 5,830 | 5,900 | 5,750 | 5,750 | 26,900 | 1,437.50 |
| 2003-08-06 | 5,710 | 5,900 | 5,710 | 5,800 | 39,300 | 1,450 |
| 2003-08-05 | 5,620 | 5,720 | 5,450 | 5,660 | 37,400 | 1,415 |
| 2003-08-04 | 5,800 | 5,930 | 5,760 | 5,820 | 31,000 | 1,455 |
| 2003-08-01 | 5,850 | 5,850 | 5,600 | 5,660 | 41,900 | 1,415 |
| 2003-07-31 | 5,560 | 5,910 | 5,460 | 5,900 | 87,000 | 1,475 |
| 2003-07-30 | 5,390 | 5,690 | 5,280 | 5,660 | 61,100 | 1,415 |
| 2003-07-29 | 5,750 | 5,780 | 5,350 | 5,410 | 51,800 | 1,352.50 |
| 2003-07-28 | 5,390 | 5,860 | 5,350 | 5,670 | 146,900 | 1,417.50 |
| 2003-07-25 | 5,200 | 5,280 | 5,040 | 5,120 | 72,500 | 1,280 |
| 2003-07-24 | 5,110 | 5,530 | 5,070 | 5,500 | 81,900 | 1,375 |
| 2003-07-23 | 4,950 | 5,250 | 4,950 | 5,250 | 68,500 | 1,312.50 |
| 2003-07-22 | 5,110 | 5,110 | 4,750 | 4,750 | 28,100 | 1,187.50 |
| 2003-07-18 | 4,770 | 4,910 | 4,700 | 4,910 | 50,700 | 1,227.50 |
| 2003-07-17 | 4,980 | 5,150 | 4,730 | 4,870 | 38,800 | 1,217.50 |
| 2003-07-16 | 5,350 | 5,350 | 4,930 | 4,950 | 52,200 | 1,237.50 |
| 2003-07-15 | 5,340 | 5,340 | 5,250 | 5,250 | 34,800 | 1,312.50 |
| 2003-07-14 | 5,190 | 5,370 | 5,150 | 5,330 | 43,000 | 1,332.50 |
| 2003-07-11 | 5,190 | 5,250 | 5,180 | 5,180 | 43,300 | 1,295 |
| 2003-07-10 | 5,250 | 5,590 | 5,250 | 5,490 | 70,200 | 1,372.50 |
| 2003-07-09 | 5,660 | 5,670 | 5,190 | 5,510 | 46,500 | 1,377.50 |
| 2003-07-08 | 5,990 | 5,990 | 5,650 | 5,860 | 53,700 | 1,465 |
| 2003-07-07 | 5,150 | 6,030 | 5,050 | 5,990 | 115,000 | 1,497.50 |
| 2003-07-04 | 5,430 | 5,510 | 5,250 | 5,250 | 125,500 | 1,312.50 |
| 2003-07-03 | 6,000 | 6,000 | 5,170 | 5,630 | 173,500 | 1,407.50 |
| 2003-07-02 | 4,670 | 5,070 | 4,620 | 5,070 | 97,300 | 1,267.50 |
| 2003-07-01 | 4,560 | 4,650 | 4,560 | 4,570 | 50,600 | 1,142.50 |
| 2003-06-30 | 4,530 | 4,600 | 4,490 | 4,510 | 25,100 | 1,127.50 |
| 2003-06-27 | 4,530 | 4,630 | 4,530 | 4,620 | 23,000 | 1,155 |
| 2003-06-26 | 4,580 | 4,630 | 4,570 | 4,580 | 29,900 | 1,145 |
| 2003-06-25 | 4,450 | 4,700 | 4,440 | 4,530 | 38,600 | 1,132.50 |
| 2003-06-24 | 4,460 | 4,460 | 4,280 | 4,350 | 54,100 | 1,087.50 |
| 2003-06-23 | 4,450 | 4,600 | 4,450 | 4,570 | 11,900 | 1,142.50 |
| 2003-06-20 | 4,790 | 4,790 | 4,520 | 4,580 | 31,400 | 1,145 |
| 2003-06-19 | 4,550 | 4,720 | 4,470 | 4,720 | 72,600 | 1,180 |
| 2003-06-18 | 4,490 | 4,520 | 4,410 | 4,520 | 34,600 | 1,130 |
| 2003-06-17 | 4,670 | 4,740 | 4,520 | 4,530 | 40,400 | 1,132.50 |
| 2003-06-16 | 4,600 | 4,680 | 4,500 | 4,620 | 42,400 | 1,155 |
| 2003-06-13 | 4,550 | 4,630 | 4,510 | 4,540 | 81,300 | 1,135 |
| 2003-06-12 | 4,450 | 4,550 | 4,420 | 4,500 | 71,200 | 1,125 |
| 2003-06-11 | 4,110 | 4,390 | 4,110 | 4,320 | 25,200 | 1,080 |
| 2003-06-10 | 4,200 | 4,200 | 4,120 | 4,160 | 6,300 | 1,040 |
| 2003-06-09 | 4,210 | 4,260 | 4,190 | 4,200 | 20,300 | 1,050 |
| 2003-06-06 | 4,290 | 4,300 | 4,160 | 4,180 | 18,700 | 1,045 |
| 2003-06-05 | 4,250 | 4,390 | 4,250 | 4,300 | 28,600 | 1,075 |
| 2003-06-04 | 4,330 | 4,350 | 4,260 | 4,290 | 27,100 | 1,072.50 |
| 2003-06-03 | 4,360 | 4,360 | 4,250 | 4,300 | 30,600 | 1,075 |
| 2003-06-02 | 4,350 | 4,540 | 4,240 | 4,410 | 49,800 | 1,102.50 |
| 2003-05-30 | 4,500 | 4,540 | 4,310 | 4,510 | 26,600 | 1,127.50 |
| 2003-05-29 | 4,390 | 4,550 | 4,310 | 4,490 | 45,100 | 1,122.50 |
| 2003-05-28 | 4,250 | 4,300 | 4,230 | 4,260 | 19,500 | 1,065 |
| 2003-05-27 | 4,190 | 4,360 | 4,190 | 4,200 | 45,800 | 1,050 |
| 2003-05-26 | 3,900 | 4,450 | 3,900 | 4,390 | 84,400 | 1,097.50 |
| 2003-05-23 | 4,000 | 4,050 | 3,950 | 3,950 | 24,600 | 987.50 |
| 2003-05-22 | 3,920 | 4,050 | 3,890 | 4,010 | 47,100 | 1,002.50 |
| 2003-05-21 | 3,930 | 4,160 | 3,770 | 4,070 | 41,300 | 1,017.50 |
| 2003-05-20 | 3,970 | 4,050 | 3,950 | 3,980 | 36,600 | 995 |
| 2003-05-19 | 3,930 | 4,010 | 3,880 | 3,960 | 38,600 | 990 |
| 2003-05-16 | 4,130 | 4,140 | 3,910 | 3,920 | 27,900 | 980 |
| 2003-05-15 | 4,160 | 4,170 | 3,920 | 4,030 | 79,400 | 1,007.50 |
| 2003-05-14 | 3,950 | 4,100 | 3,900 | 4,060 | 59,900 | 1,015 |
| 2003-05-13 | 3,900 | 4,040 | 3,900 | 3,970 | 27,700 | 992.50 |
| 2003-05-12 | 3,790 | 4,040 | 3,780 | 4,000 | 73,600 | 1,000 |
| 2003-05-09 | 3,590 | 3,750 | 3,570 | 3,690 | 70,900 | 922.50 |
| 2003-05-08 | 3,750 | 3,750 | 3,530 | 3,620 | 54,500 | 905 |
| 2003-05-07 | 3,490 | 3,870 | 3,470 | 3,800 | 171,500 | 950 |
| 2003-05-06 | 3,350 | 3,460 | 3,350 | 3,400 | 43,800 | 850 |
| 2003-05-02 | 3,370 | 3,370 | 3,240 | 3,340 | 36,900 | 835 |
| 2003-05-01 | 3,400 | 3,410 | 3,350 | 3,400 | 58,100 | 850 |
| 2003-04-30 | 3,400 | 3,430 | 3,380 | 3,400 | 141,300 | 850 |
| 2003-04-28 | 3,490 | 3,500 | 3,400 | 3,430 | 50,000 | 857.50 |
| 2003-04-25 | 3,530 | 3,610 | 3,450 | 3,540 | 27,200 | 885 |
| 2003-04-24 | 3,450 | 3,520 | 3,380 | 3,520 | 29,900 | 880 |
| 2003-04-23 | 3,580 | 3,580 | 3,480 | 3,520 | 61,100 | 880 |
| 2003-04-22 | 3,610 | 3,610 | 3,530 | 3,530 | 32,100 | 882.50 |
| 2003-04-21 | 3,600 | 3,680 | 3,480 | 3,630 | 38,800 | 907.50 |
| 2003-04-18 | 3,500 | 3,500 | 3,410 | 3,450 | 21,500 | 862.50 |
| 2003-04-17 | 3,250 | 3,550 | 3,250 | 3,500 | 57,900 | 875 |
| 2003-04-16 | 3,260 | 3,260 | 3,090 | 3,150 | 71,800 | 787.50 |
| 2003-04-15 | 3,250 | 3,330 | 3,250 | 3,300 | 24,800 | 825 |
| 2003-04-14 | 3,340 | 3,350 | 3,120 | 3,250 | 36,600 | 812.50 |
| 2003-04-11 | 3,320 | 3,460 | 3,320 | 3,380 | 17,300 | 845 |
| 2003-04-10 | 3,330 | 3,400 | 3,300 | 3,370 | 14,400 | 842.50 |
| 2003-04-09 | 3,250 | 3,390 | 3,160 | 3,250 | 12,900 | 812.50 |
| 2003-04-08 | 3,480 | 3,480 | 3,310 | 3,400 | 13,500 | 850 |
| 2003-04-07 | 3,500 | 3,550 | 3,420 | 3,490 | 23,900 | 872.50 |
| 2003-04-04 | 3,650 | 3,650 | 3,320 | 3,440 | 27,700 | 860 |
| 2003-04-03 | 3,600 | 3,800 | 3,500 | 3,790 | 137,000 | 947.50 |
| 2003-04-02 | 3,100 | 3,310 | 3,090 | 3,300 | 90,500 | 825 |
| 2003-04-01 | 3,130 | 3,180 | 3,050 | 3,100 | 29,200 | 775 |
| 2003-03-31 | 3,400 | 3,400 | 3,220 | 3,280 | 41,700 | 820 |
| 2003-03-28 | 3,480 | 3,480 | 3,350 | 3,400 | 122,900 | 850 |
| 2003-03-27 | 3,630 | 3,650 | 3,450 | 3,500 | 89,900 | 875 |
| 2003-03-26 | 3,700 | 3,700 | 3,510 | 3,600 | 38,900 | 900 |
| 2003-03-25 | 3,580 | 3,750 | 3,560 | 3,680 | 77,300 | 920 |
| 2003-03-24 | 3,730 | 3,800 | 3,510 | 3,560 | 96,500 | 890 |
| 2003-03-20 | 4,200 | 4,200 | 3,870 | 3,870 | 21,100 | 967.50 |
| 2003-03-19 | 3,700 | 3,900 | 3,700 | 3,900 | 19,900 | 975 |
| 2003-03-18 | 3,710 | 3,790 | 3,500 | 3,600 | 20,700 | 900 |
| 2003-03-17 | 3,610 | 3,710 | 3,610 | 3,670 | 26,000 | 917.50 |
| 2003-03-14 | 3,900 | 3,930 | 3,600 | 3,710 | 122,800 | 927.50 |
| 2003-03-13 | 4,160 | 4,160 | 4,050 | 4,080 | 68,100 | 1,020 |
| 2003-03-12 | 4,070 | 4,200 | 3,980 | 4,160 | 49,300 | 1,040 |
| 2003-03-11 | 3,870 | 4,050 | 3,870 | 3,970 | 44,800 | 992.50 |
| 2003-03-10 | 3,990 | 4,000 | 3,840 | 3,880 | 25,500 | 970 |
| 2003-03-07 | 4,390 | 4,440 | 3,990 | 3,990 | 82,400 | 997.50 |
| 2003-03-06 | 4,630 | 4,630 | 4,470 | 4,490 | 21,500 | 1,122.50 |
| 2003-03-05 | 4,590 | 4,690 | 4,540 | 4,680 | 40,800 | 1,170 |
| 2003-03-04 | 4,650 | 4,690 | 4,570 | 4,570 | 42,800 | 1,142.50 |
| 2003-03-03 | 4,810 | 4,900 | 4,620 | 4,750 | 22,500 | 1,187.50 |
| 2003-02-28 | 4,900 | 5,090 | 4,830 | 5,010 | 44,900 | 1,252.50 |
| 2003-02-27 | 5,000 | 5,010 | 4,740 | 4,950 | 28,800 | 1,237.50 |
| 2003-02-26 | 4,690 | 5,200 | 4,680 | 5,130 | 15,100 | 1,282.50 |
| 2003-02-25 | 4,840 | 4,930 | 4,680 | 4,700 | 45,800 | 1,175 |
| 2003-02-24 | 5,090 | 5,090 | 4,800 | 4,890 | 37,000 | 1,222.50 |
| 2003-02-21 | 5,110 | 5,160 | 5,070 | 5,100 | 50,600 | 1,275 |
| 2003-02-20 | 5,270 | 5,270 | 5,100 | 5,100 | 36,100 | 1,275 |
| 2003-02-19 | 5,150 | 5,170 | 5,010 | 5,170 | 40,700 | 1,292.50 |
| 2003-02-18 | 5,000 | 5,070 | 5,000 | 5,050 | 50,000 | 1,262.50 |
| 2003-02-17 | 5,030 | 5,100 | 4,990 | 5,050 | 45,000 | 1,262.50 |
| 2003-02-14 | 5,050 | 5,070 | 5,010 | 5,030 | 110,700 | 1,257.50 |
| 2003-02-13 | 5,050 | 5,110 | 5,000 | 5,110 | 24,900 | 1,277.50 |
| 2003-02-12 | 5,100 | 5,110 | 4,980 | 5,100 | 42,000 | 1,275 |
| 2003-02-10 | 5,040 | 5,170 | 5,000 | 5,050 | 21,000 | 1,262.50 |
| 2003-02-07 | 4,990 | 5,040 | 4,980 | 5,000 | 30,100 | 1,250 |
| 2003-02-06 | 4,940 | 5,000 | 4,650 | 4,940 | 37,900 | 1,235 |
| 2003-02-05 | 4,940 | 5,050 | 4,890 | 4,940 | 33,100 | 1,235 |
| 2003-02-04 | 4,940 | 4,990 | 4,710 | 4,950 | 35,500 | 1,237.50 |
| 2003-02-03 | 4,800 | 4,830 | 4,650 | 4,790 | 25,000 | 1,197.50 |
| 2003-01-31 | 4,900 | 5,000 | 4,800 | 4,980 | 54,600 | 1,245 |
| 2003-01-30 | 4,830 | 5,020 | 4,820 | 4,950 | 36,300 | 1,237.50 |
| 2003-01-29 | 5,000 | 5,010 | 4,780 | 4,820 | 76,300 | 1,205 |
| 2003-01-28 | 5,060 | 5,320 | 5,060 | 5,200 | 32,300 | 1,300 |
| 2003-01-27 | 5,240 | 5,330 | 5,150 | 5,200 | 26,500 | 1,300 |
| 2003-01-24 | 5,200 | 5,440 | 5,200 | 5,320 | 97,900 | 1,330 |
| 2003-01-23 | 5,380 | 5,380 | 5,190 | 5,190 | 62,600 | 1,297.50 |
| 2003-01-22 | 5,400 | 5,440 | 5,380 | 5,380 | 37,000 | 1,345 |
| 2003-01-21 | 5,390 | 5,500 | 5,380 | 5,450 | 46,800 | 1,362.50 |
| 2003-01-20 | 5,510 | 5,520 | 5,440 | 5,490 | 44,000 | 1,372.50 |
| 2003-01-17 | 5,360 | 5,520 | 5,360 | 5,490 | 71,800 | 1,372.50 |
| 2003-01-16 | 5,360 | 5,520 | 5,280 | 5,490 | 19,200 | 1,372.50 |
| 2003-01-15 | 5,520 | 5,520 | 5,300 | 5,360 | 33,200 | 1,340 |
| 2003-01-14 | 5,220 | 5,350 | 5,050 | 5,350 | 58,100 | 1,337.50 |
| 2003-01-10 | 5,520 | 5,520 | 5,380 | 5,520 | 24,900 | 1,380 |
| 2003-01-09 | 5,690 | 5,760 | 5,620 | 5,700 | 11,500 | 1,425 |
| 2003-01-08 | 5,850 | 5,890 | 5,760 | 5,760 | 43,600 | 1,440 |
| 2003-01-07 | 5,910 | 5,910 | 5,800 | 5,800 | 48,500 | 1,450 |
| 2003-01-06 | 5,830 | 5,900 | 5,750 | 5,840 | 3,000 | 1,460 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
