2329 (株)東北新社 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 | 1,950 | 1,950 | 1,930 | 1,950 | 7,000 | 325 |
| 2003-12-29 | 1,930 | 1,990 | 1,920 | 1,970 | 15,400 | 328.33 |
| 2003-12-26 | 1,930 | 1,980 | 1,900 | 1,930 | 13,900 | 321.67 |
| 2003-12-25 | 1,880 | 1,930 | 1,870 | 1,920 | 18,400 | 320 |
| 2003-12-24 | 1,940 | 1,940 | 1,830 | 1,850 | 27,000 | 308.33 |
| 2003-12-22 | 1,920 | 1,950 | 1,910 | 1,950 | 22,300 | 325 |
| 2003-12-19 | 1,880 | 1,910 | 1,830 | 1,910 | 28,700 | 318.33 |
| 2003-12-18 | 1,830 | 1,870 | 1,830 | 1,870 | 16,300 | 311.67 |
| 2003-12-17 | 1,810 | 1,830 | 1,810 | 1,820 | 5,700 | 303.33 |
| 2003-12-16 | 1,870 | 1,870 | 1,780 | 1,800 | 10,800 | 300 |
| 2003-12-15 | 1,900 | 1,960 | 1,880 | 1,880 | 18,700 | 313.33 |
| 2003-12-12 | 1,840 | 1,900 | 1,840 | 1,860 | 16,000 | 310 |
| 2003-12-11 | 1,730 | 1,800 | 1,730 | 1,800 | 4,400 | 300 |
| 2003-12-10 | 1,750 | 1,750 | 1,680 | 1,730 | 6,500 | 288.33 |
| 2003-12-09 | 1,810 | 1,810 | 1,750 | 1,750 | 4,800 | 291.67 |
| 2003-12-08 | 1,830 | 1,840 | 1,800 | 1,810 | 14,400 | 301.67 |
| 2003-12-05 | 1,850 | 1,860 | 1,830 | 1,830 | 13,400 | 305 |
| 2003-12-04 | 1,820 | 1,860 | 1,810 | 1,850 | 10,100 | 308.33 |
| 2003-12-03 | 1,900 | 1,900 | 1,790 | 1,790 | 11,800 | 298.33 |
| 2003-12-02 | 1,950 | 1,950 | 1,800 | 1,860 | 7,800 | 310 |
| 2003-12-01 | 1,860 | 1,970 | 1,820 | 1,950 | 15,500 | 325 |
| 2003-11-28 | 1,730 | 1,840 | 1,650 | 1,840 | 16,900 | 306.67 |
| 2003-11-27 | 1,750 | 1,780 | 1,750 | 1,750 | 2,900 | 291.67 |
| 2003-11-26 | 1,750 | 1,780 | 1,750 | 1,760 | 2,300 | 293.33 |
| 2003-11-25 | 1,760 | 1,770 | 1,730 | 1,730 | 3,500 | 288.33 |
| 2003-11-21 | 1,800 | 1,800 | 1,770 | 1,770 | 2,100 | 295 |
| 2003-11-20 | 1,730 | 1,810 | 1,720 | 1,800 | 4,900 | 300 |
| 2003-11-19 | 1,780 | 1,780 | 1,720 | 1,720 | 10,600 | 286.67 |
| 2003-11-18 | 1,810 | 1,810 | 1,750 | 1,810 | 12,600 | 301.67 |
| 2003-11-17 | 1,850 | 1,850 | 1,800 | 1,810 | 3,900 | 301.67 |
| 2003-11-14 | 1,890 | 1,890 | 1,860 | 1,870 | 3,700 | 311.67 |
| 2003-11-13 | 1,900 | 1,900 | 1,890 | 1,890 | 9,500 | 315 |
| 2003-11-12 | 1,890 | 1,940 | 1,870 | 1,900 | 7,500 | 316.67 |
| 2003-11-11 | 1,950 | 1,950 | 1,830 | 1,900 | 8,800 | 316.67 |
| 2003-11-10 | 1,970 | 2,070 | 1,970 | 1,970 | 4,800 | 328.33 |
| 2003-11-07 | 1,980 | 1,980 | 1,920 | 1,970 | 9,000 | 328.33 |
| 2003-11-06 | 2,030 | 2,030 | 1,980 | 1,980 | 4,300 | 330 |
| 2003-11-05 | 2,040 | 2,060 | 2,010 | 2,030 | 12,500 | 338.33 |
| 2003-11-04 | 2,130 | 2,130 | 2,040 | 2,040 | 11,500 | 340 |
| 2003-10-31 | 2,090 | 2,110 | 2,080 | 2,080 | 13,500 | 346.67 |
| 2003-10-30 | 2,100 | 2,100 | 2,070 | 2,090 | 16,800 | 348.33 |
| 2003-10-29 | 2,100 | 2,110 | 2,050 | 2,100 | 17,800 | 350 |
| 2003-10-28 | 2,100 | 2,100 | 2,050 | 2,100 | 13,300 | 350 |
| 2003-10-27 | 2,100 | 2,150 | 2,090 | 2,100 | 7,600 | 350 |
| 2003-10-24 | 2,100 | 2,150 | 2,090 | 2,100 | 11,600 | 350 |
| 2003-10-23 | 2,100 | 2,120 | 2,090 | 2,100 | 27,000 | 350 |
| 2003-10-22 | 2,120 | 2,200 | 2,120 | 2,170 | 32,400 | 361.67 |
| 2003-10-21 | 2,100 | 2,150 | 2,100 | 2,110 | 34,600 | 351.67 |
| 2003-10-20 | 2,090 | 2,120 | 2,070 | 2,070 | 63,400 | 345 |
| 2003-10-17 | 2,160 | 2,160 | 2,030 | 2,100 | 52,300 | 350 |
| 2003-10-16 | 2,150 | 2,220 | 2,110 | 2,120 | 60,400 | 353.33 |
| 2003-10-15 | 1,920 | 2,190 | 1,920 | 2,110 | 141,700 | 351.67 |
| 2003-10-14 | 1,920 | 1,950 | 1,850 | 1,890 | 38,200 | 315 |
| 2003-10-10 | 1,840 | 1,910 | 1,820 | 1,890 | 47,600 | 315 |
| 2003-10-09 | 1,820 | 1,850 | 1,800 | 1,840 | 14,300 | 306.67 |
| 2003-10-08 | 1,840 | 1,900 | 1,800 | 1,800 | 34,700 | 300 |
| 2003-10-07 | 1,820 | 1,850 | 1,800 | 1,850 | 11,700 | 308.33 |
| 2003-10-06 | 1,810 | 1,850 | 1,790 | 1,820 | 20,600 | 303.33 |
| 2003-10-03 | 1,800 | 1,800 | 1,770 | 1,770 | 16,100 | 295 |
| 2003-10-02 | 1,760 | 1,770 | 1,730 | 1,730 | 17,000 | 288.33 |
| 2003-10-01 | 1,770 | 1,820 | 1,760 | 1,760 | 8,200 | 293.33 |
| 2003-09-30 | 1,770 | 1,800 | 1,760 | 1,780 | 2,800 | 296.67 |
| 2003-09-29 | 1,760 | 1,770 | 1,760 | 1,760 | 5,400 | 293.33 |
| 2003-09-26 | 1,750 | 1,780 | 1,750 | 1,750 | 9,500 | 291.67 |
| 2003-09-25 | 1,770 | 1,780 | 1,760 | 1,780 | 5,500 | 296.67 |
| 2003-09-24 | 1,800 | 1,800 | 1,770 | 1,770 | 7,100 | 295 |
| 2003-09-22 | 1,810 | 1,810 | 1,800 | 1,800 | 9,300 | 300 |
| 2003-09-19 | 1,820 | 1,840 | 1,780 | 1,800 | 14,500 | 300 |
| 2003-09-18 | 1,850 | 1,850 | 1,820 | 1,840 | 10,200 | 306.67 |
| 2003-09-17 | 1,850 | 1,880 | 1,850 | 1,880 | 11,300 | 313.33 |
| 2003-09-16 | 1,820 | 1,850 | 1,820 | 1,850 | 17,800 | 308.33 |
| 2003-09-12 | 1,830 | 1,860 | 1,820 | 1,820 | 9,100 | 303.33 |
| 2003-09-11 | 1,820 | 1,830 | 1,800 | 1,820 | 5,500 | 303.33 |
| 2003-09-10 | 1,850 | 1,850 | 1,820 | 1,820 | 17,300 | 303.33 |
| 2003-09-09 | 1,900 | 1,900 | 1,850 | 1,850 | 12,800 | 308.33 |
| 2003-09-08 | 1,920 | 1,940 | 1,870 | 1,900 | 6,900 | 316.67 |
| 2003-09-05 | 1,900 | 1,920 | 1,880 | 1,920 | 7,100 | 320 |
| 2003-09-04 | 1,900 | 1,920 | 1,860 | 1,880 | 10,300 | 313.33 |
| 2003-09-03 | 1,920 | 1,930 | 1,860 | 1,860 | 15,400 | 310 |
| 2003-09-02 | 1,850 | 1,900 | 1,850 | 1,880 | 10,000 | 313.33 |
| 2003-09-01 | 1,850 | 1,870 | 1,820 | 1,850 | 8,900 | 308.33 |
| 2003-08-29 | 1,810 | 1,890 | 1,810 | 1,870 | 7,800 | 311.67 |
| 2003-08-28 | 1,910 | 1,930 | 1,880 | 1,900 | 22,400 | 316.67 |
| 2003-08-27 | 1,910 | 1,930 | 1,910 | 1,910 | 13,500 | 318.33 |
| 2003-08-26 | 1,940 | 1,940 | 1,900 | 1,910 | 9,600 | 318.33 |
| 2003-08-25 | 1,910 | 1,980 | 1,910 | 1,980 | 13,200 | 330 |
| 2003-08-22 | 1,930 | 1,950 | 1,910 | 1,910 | 33,600 | 318.33 |
| 2003-08-21 | 1,900 | 1,930 | 1,900 | 1,920 | 23,500 | 320 |
| 2003-08-20 | 1,860 | 1,900 | 1,860 | 1,890 | 18,700 | 315 |
| 2003-08-19 | 1,830 | 1,940 | 1,830 | 1,860 | 33,000 | 310 |
| 2003-08-18 | 1,830 | 1,850 | 1,800 | 1,830 | 36,800 | 305 |
| 2003-08-15 | 1,780 | 1,810 | 1,780 | 1,800 | 12,700 | 300 |
| 2003-08-14 | 1,800 | 1,820 | 1,780 | 1,780 | 18,100 | 296.67 |
| 2003-08-13 | 1,780 | 1,790 | 1,780 | 1,790 | 19,900 | 298.33 |
| 2003-08-12 | 1,790 | 1,800 | 1,760 | 1,780 | 21,300 | 296.67 |
| 2003-08-11 | 1,830 | 1,840 | 1,780 | 1,780 | 7,800 | 296.67 |
| 2003-08-08 | 1,820 | 1,830 | 1,780 | 1,810 | 29,800 | 301.67 |
| 2003-08-07 | 1,800 | 1,830 | 1,800 | 1,830 | 6,700 | 305 |
| 2003-08-06 | 1,810 | 1,840 | 1,800 | 1,820 | 46,000 | 303.33 |
| 2003-08-05 | 1,850 | 1,850 | 1,800 | 1,810 | 24,700 | 301.67 |
| 2003-08-04 | 1,860 | 1,860 | 1,810 | 1,830 | 21,100 | 305 |
| 2003-08-01 | 1,830 | 1,840 | 1,800 | 1,820 | 18,100 | 303.33 |
| 2003-07-31 | 1,830 | 1,840 | 1,800 | 1,800 | 29,500 | 300 |
| 2003-07-30 | 1,800 | 1,880 | 1,800 | 1,830 | 51,100 | 305 |
| 2003-07-29 | 1,770 | 1,810 | 1,760 | 1,790 | 39,900 | 298.33 |
| 2003-07-28 | 1,770 | 1,780 | 1,760 | 1,770 | 12,100 | 295 |
| 2003-07-25 | 1,780 | 1,790 | 1,760 | 1,770 | 31,900 | 295 |
| 2003-07-24 | 1,810 | 1,810 | 1,700 | 1,800 | 37,000 | 300 |
| 2003-07-23 | 1,820 | 1,820 | 1,800 | 1,810 | 64,700 | 301.67 |
| 2003-07-22 | 1,800 | 1,830 | 1,800 | 1,810 | 37,000 | 301.67 |
| 2003-07-18 | 1,790 | 1,810 | 1,780 | 1,800 | 22,200 | 300 |
| 2003-07-17 | 1,800 | 1,810 | 1,770 | 1,780 | 61,000 | 296.67 |
| 2003-07-16 | 1,770 | 1,790 | 1,750 | 1,770 | 23,800 | 295 |
| 2003-07-15 | 1,720 | 1,790 | 1,720 | 1,750 | 25,200 | 291.67 |
| 2003-07-14 | 1,630 | 1,700 | 1,630 | 1,660 | 39,700 | 276.67 |
| 2003-07-11 | 1,590 | 1,610 | 1,560 | 1,610 | 34,000 | 268.33 |
| 2003-07-10 | 1,550 | 1,590 | 1,540 | 1,590 | 21,300 | 265 |
| 2003-07-09 | 1,570 | 1,580 | 1,560 | 1,580 | 49,200 | 263.33 |
| 2003-07-08 | 1,570 | 1,600 | 1,550 | 1,570 | 58,300 | 261.67 |
| 2003-07-07 | 1,560 | 1,570 | 1,560 | 1,570 | 14,800 | 261.67 |
| 2003-07-04 | 1,580 | 1,580 | 1,570 | 1,570 | 14,400 | 261.67 |
| 2003-07-03 | 1,600 | 1,600 | 1,580 | 1,600 | 55,800 | 266.67 |
| 2003-07-02 | 1,560 | 1,580 | 1,550 | 1,560 | 20,800 | 260 |
| 2003-07-01 | 1,550 | 1,580 | 1,550 | 1,570 | 17,700 | 261.67 |
| 2003-06-30 | 1,530 | 1,600 | 1,530 | 1,560 | 66,300 | 260 |
| 2003-06-27 | 1,510 | 1,550 | 1,510 | 1,530 | 26,000 | 255 |
| 2003-06-26 | 1,530 | 1,540 | 1,510 | 1,520 | 28,400 | 253.33 |
| 2003-06-25 | 1,510 | 1,540 | 1,500 | 1,530 | 59,400 | 255 |
| 2003-06-24 | 1,450 | 1,510 | 1,450 | 1,510 | 35,200 | 251.67 |
| 2003-06-23 | 1,460 | 1,480 | 1,460 | 1,470 | 22,700 | 245 |
| 2003-06-20 | 1,460 | 1,510 | 1,450 | 1,490 | 34,100 | 248.33 |
| 2003-06-19 | 1,450 | 1,480 | 1,450 | 1,460 | 29,900 | 243.33 |
| 2003-06-18 | 1,450 | 1,460 | 1,440 | 1,450 | 16,000 | 241.67 |
| 2003-06-17 | 1,370 | 1,460 | 1,370 | 1,450 | 64,200 | 241.67 |
| 2003-06-16 | 1,370 | 1,380 | 1,370 | 1,370 | 6,800 | 228.33 |
| 2003-06-13 | 1,380 | 1,390 | 1,360 | 1,390 | 15,200 | 231.67 |
| 2003-06-12 | 1,380 | 1,380 | 1,360 | 1,380 | 11,200 | 230 |
| 2003-06-11 | 1,390 | 1,400 | 1,370 | 1,370 | 20,400 | 228.33 |
| 2003-06-10 | 1,410 | 1,410 | 1,380 | 1,400 | 19,400 | 233.33 |
| 2003-06-09 | 1,390 | 1,460 | 1,390 | 1,410 | 32,900 | 235 |
| 2003-06-06 | 1,390 | 1,400 | 1,370 | 1,390 | 20,900 | 231.67 |
| 2003-06-05 | 1,370 | 1,380 | 1,360 | 1,380 | 22,900 | 230 |
| 2003-06-04 | 1,370 | 1,380 | 1,360 | 1,370 | 29,200 | 228.33 |
| 2003-06-03 | 1,350 | 1,380 | 1,340 | 1,350 | 67,900 | 225 |
| 2003-06-02 | 1,330 | 1,330 | 1,300 | 1,310 | 38,500 | 218.33 |
| 2003-05-30 | 1,300 | 1,320 | 1,240 | 1,300 | 72,500 | 216.67 |
| 2003-05-29 | 1,190 | 1,200 | 1,180 | 1,190 | 19,500 | 198.33 |
| 2003-05-28 | 1,240 | 1,240 | 1,180 | 1,190 | 17,300 | 198.33 |
| 2003-05-27 | 1,230 | 1,250 | 1,230 | 1,250 | 22,300 | 208.33 |
| 2003-05-26 | 1,230 | 1,250 | 1,210 | 1,240 | 19,200 | 206.67 |
| 2003-05-23 | 1,220 | 1,220 | 1,200 | 1,210 | 8,400 | 201.67 |
| 2003-05-22 | 1,210 | 1,230 | 1,200 | 1,210 | 18,700 | 201.67 |
| 2003-05-21 | 1,200 | 1,240 | 1,190 | 1,230 | 7,600 | 205 |
| 2003-05-20 | 1,220 | 1,230 | 1,190 | 1,200 | 33,400 | 200 |
| 2003-05-19 | 1,320 | 1,320 | 1,250 | 1,250 | 11,800 | 208.33 |
| 2003-05-16 | 1,310 | 1,310 | 1,290 | 1,300 | 24,500 | 216.67 |
| 2003-05-15 | 1,330 | 1,340 | 1,300 | 1,320 | 8,200 | 220 |
| 2003-05-14 | 1,300 | 1,350 | 1,280 | 1,350 | 16,100 | 225 |
| 2003-05-13 | 1,290 | 1,310 | 1,250 | 1,280 | 4,400 | 213.33 |
| 2003-05-12 | 1,270 | 1,330 | 1,240 | 1,330 | 11,500 | 221.67 |
| 2003-05-09 | 1,220 | 1,290 | 1,220 | 1,290 | 4,900 | 215 |
| 2003-05-08 | 1,270 | 1,270 | 1,220 | 1,220 | 9,000 | 203.33 |
| 2003-05-07 | 1,270 | 1,300 | 1,250 | 1,300 | 13,600 | 216.67 |
| 2003-05-06 | 1,360 | 1,360 | 1,300 | 1,310 | 16,400 | 218.33 |
| 2003-05-02 | 1,320 | 1,330 | 1,290 | 1,290 | 6,700 | 215 |
| 2003-05-01 | 1,350 | 1,350 | 1,300 | 1,340 | 10,300 | 223.33 |
| 2003-04-30 | 1,350 | 1,430 | 1,300 | 1,370 | 17,400 | 228.33 |
| 2003-04-28 | 1,370 | 1,380 | 1,330 | 1,370 | 9,700 | 228.33 |
| 2003-04-25 | 1,400 | 1,400 | 1,300 | 1,360 | 9,600 | 226.67 |
| 2003-04-24 | 1,400 | 1,460 | 1,390 | 1,420 | 113,000 | 236.67 |
| 2003-04-23 | 1,310 | 1,380 | 1,300 | 1,380 | 64,400 | 230 |
| 2003-04-22 | 1,300 | 1,350 | 1,300 | 1,310 | 53,800 | 218.33 |
| 2003-04-21 | 1,200 | 1,240 | 1,170 | 1,200 | 23,400 | 200 |
| 2003-04-18 | 1,130 | 1,220 | 1,130 | 1,200 | 54,700 | 200 |
| 2003-04-17 | 1,120 | 1,150 | 1,110 | 1,140 | 20,200 | 190 |
| 2003-04-16 | 1,100 | 1,120 | 1,060 | 1,120 | 44,300 | 186.67 |
| 2003-04-15 | 1,130 | 1,130 | 1,100 | 1,130 | 14,900 | 188.33 |
| 2003-04-14 | 1,110 | 1,120 | 1,100 | 1,110 | 6,600 | 185 |
| 2003-04-11 | 1,130 | 1,150 | 1,110 | 1,110 | 5,500 | 185 |
| 2003-04-10 | 1,130 | 1,150 | 1,120 | 1,130 | 27,700 | 188.33 |
| 2003-04-09 | 1,130 | 1,140 | 1,120 | 1,120 | 4,200 | 186.67 |
| 2003-04-08 | 1,130 | 1,140 | 1,120 | 1,120 | 19,400 | 186.67 |
| 2003-04-07 | 1,100 | 1,130 | 1,090 | 1,130 | 21,900 | 188.33 |
| 2003-04-04 | 1,120 | 1,120 | 1,060 | 1,060 | 21,700 | 176.67 |
| 2003-04-03 | 1,080 | 1,140 | 1,080 | 1,110 | 8,300 | 185 |
| 2003-04-02 | 1,100 | 1,130 | 1,080 | 1,100 | 12,400 | 183.33 |
| 2003-04-01 | 1,150 | 1,180 | 1,100 | 1,140 | 68,400 | 190 |
| 2003-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 51,400 | 183.33 |
| 2003-03-28 | 1,000 | 1,000 | 990 | 994 | 7,800 | 165.67 |
| 2003-03-27 | 1,000 | 1,030 | 981 | 1,020 | 13,800 | 170 |
| 2003-03-26 | 1,000 | 1,000 | 980 | 1,000 | 8,100 | 166.67 |
| 2003-03-25 | 1,050 | 1,050 | 990 | 1,020 | 9,500 | 170 |
| 2003-03-24 | 1,080 | 1,080 | 1,040 | 1,070 | 9,500 | 178.33 |
| 2003-03-20 | 1,030 | 1,080 | 1,030 | 1,050 | 8,500 | 175 |
| 2003-03-19 | 1,020 | 1,040 | 1,000 | 1,040 | 10,400 | 173.33 |
| 2003-03-18 | 963 | 1,010 | 963 | 1,010 | 15,400 | 168.33 |
| 2003-03-17 | 990 | 990 | 956 | 957 | 13,200 | 159.50 |
| 2003-03-14 | 1,000 | 1,000 | 980 | 990 | 23,000 | 165 |
| 2003-03-13 | 1,010 | 1,010 | 995 | 1,000 | 19,000 | 166.67 |
| 2003-03-12 | 1,050 | 1,050 | 980 | 1,050 | 27,000 | 175 |
| 2003-03-11 | 1,070 | 1,070 | 1,050 | 1,050 | 6,100 | 175 |
| 2003-03-10 | 1,090 | 1,100 | 1,080 | 1,100 | 13,600 | 183.33 |
| 2003-03-07 | 1,130 | 1,130 | 1,080 | 1,130 | 23,600 | 188.33 |
| 2003-03-06 | 1,140 | 1,180 | 1,100 | 1,180 | 21,700 | 196.67 |
| 2003-03-05 | 1,180 | 1,180 | 1,120 | 1,170 | 15,400 | 195 |
| 2003-03-04 | 1,130 | 1,180 | 1,120 | 1,180 | 13,900 | 196.67 |
| 2003-03-03 | 1,140 | 1,170 | 1,100 | 1,110 | 25,500 | 185 |
| 2003-02-28 | 1,070 | 1,220 | 1,040 | 1,200 | 64,700 | 200 |
| 2003-02-27 | 1,150 | 1,150 | 1,050 | 1,080 | 41,800 | 180 |
| 2003-02-26 | 1,220 | 1,220 | 1,170 | 1,170 | 16,300 | 195 |
| 2003-02-25 | 1,250 | 1,250 | 1,210 | 1,230 | 7,700 | 205 |
| 2003-02-24 | 1,340 | 1,340 | 1,220 | 1,270 | 29,900 | 211.67 |
| 2003-02-21 | 1,350 | 1,350 | 1,330 | 1,340 | 12,100 | 223.33 |
| 2003-02-20 | 1,400 | 1,400 | 1,350 | 1,350 | 7,600 | 225 |
| 2003-02-19 | 1,400 | 1,400 | 1,390 | 1,390 | 6,100 | 231.67 |
| 2003-02-18 | 1,380 | 1,420 | 1,350 | 1,420 | 14,100 | 236.67 |
| 2003-02-17 | 1,410 | 1,450 | 1,390 | 1,390 | 6,700 | 231.67 |
| 2003-02-14 | 1,420 | 1,460 | 1,400 | 1,450 | 14,400 | 241.67 |
| 2003-02-13 | 1,410 | 1,410 | 1,360 | 1,400 | 9,400 | 233.33 |
| 2003-02-12 | 1,380 | 1,420 | 1,380 | 1,410 | 8,600 | 235 |
| 2003-02-10 | 1,370 | 1,390 | 1,370 | 1,380 | 9,800 | 230 |
| 2003-02-07 | 1,370 | 1,400 | 1,350 | 1,370 | 19,400 | 228.33 |
| 2003-02-06 | 1,390 | 1,420 | 1,360 | 1,370 | 14,500 | 228.33 |
| 2003-02-05 | 1,400 | 1,430 | 1,370 | 1,410 | 25,300 | 235 |
| 2003-02-04 | 1,440 | 1,450 | 1,400 | 1,400 | 18,400 | 233.33 |
| 2003-02-03 | 1,450 | 1,450 | 1,400 | 1,440 | 10,000 | 240 |
| 2003-01-31 | 1,440 | 1,500 | 1,400 | 1,500 | 23,100 | 250 |
| 2003-01-30 | 1,450 | 1,450 | 1,400 | 1,440 | 17,700 | 240 |
| 2003-01-29 | 1,450 | 1,470 | 1,430 | 1,460 | 14,000 | 243.33 |
| 2003-01-28 | 1,470 | 1,470 | 1,450 | 1,450 | 12,100 | 241.67 |
| 2003-01-27 | 1,500 | 1,500 | 1,440 | 1,470 | 13,300 | 245 |
| 2003-01-24 | 1,490 | 1,520 | 1,480 | 1,500 | 8,400 | 250 |
| 2003-01-23 | 1,500 | 1,520 | 1,480 | 1,500 | 11,400 | 250 |
| 2003-01-22 | 1,500 | 1,550 | 1,480 | 1,550 | 10,000 | 258.33 |
| 2003-01-21 | 1,500 | 1,510 | 1,480 | 1,510 | 12,900 | 251.67 |
| 2003-01-20 | 1,500 | 1,570 | 1,500 | 1,510 | 14,300 | 251.67 |
| 2003-01-17 | 1,550 | 1,550 | 1,420 | 1,500 | 84,700 | 250 |
| 2003-01-16 | 1,550 | 1,550 | 1,530 | 1,550 | 7,200 | 258.33 |
| 2003-01-15 | 1,560 | 1,560 | 1,530 | 1,550 | 19,700 | 258.33 |
| 2003-01-14 | 1,520 | 1,580 | 1,520 | 1,550 | 12,200 | 258.33 |
| 2003-01-10 | 1,550 | 1,600 | 1,500 | 1,550 | 51,600 | 258.33 |
| 2003-01-09 | 1,600 | 1,630 | 1,550 | 1,550 | 18,400 | 258.33 |
| 2003-01-08 | 1,620 | 1,620 | 1,560 | 1,600 | 15,200 | 266.67 |
| 2003-01-07 | 1,680 | 1,700 | 1,610 | 1,620 | 19,800 | 270 |
| 2003-01-06 | 1,670 | 1,700 | 1,670 | 1,680 | 3,200 | 280 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株