2330 (株)フォーサイド 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 | 260,000 | 262,000 | 250,000 | 253,000 | 1,245 | 5,060 |
| 2003-12-29 | 260,000 | 260,000 | 248,000 | 254,000 | 1,251 | 5,080 |
| 2003-12-26 | 270,000 | 270,000 | 250,000 | 260,000 | 2,949 | 5,200 |
| 2003-12-25 | 247,000 | 253,000 | 241,000 | 253,000 | 2,208 | 5,060 |
| 2003-12-24 | 223,000 | 233,000 | 223,000 | 233,000 | 1,960 | 4,660 |
| 2003-12-22 | 213,000 | 213,000 | 213,000 | 213,000 | 646 | 4,260 |
| 2003-12-19 | 233,000 | 233,000 | 233,000 | 233,000 | 665 | 4,660 |
| 2003-12-18 | 270,000 | 270,000 | 253,000 | 253,000 | 575 | 5,060 |
| 2003-12-17 | 288,000 | 288,000 | 269,000 | 272,000 | 882 | 5,440 |
| 2003-12-16 | 310,000 | 310,000 | 287,000 | 289,000 | 1,400 | 5,780 |
| 2003-12-15 | 334,000 | 340,000 | 315,000 | 320,000 | 805 | 6,400 |
| 2003-12-12 | 300,000 | 319,000 | 294,000 | 319,000 | 630 | 6,380 |
| 2003-12-11 | 302,000 | 313,000 | 286,000 | 299,000 | 360 | 5,980 |
| 2003-12-10 | 313,000 | 325,000 | 275,000 | 302,000 | 836 | 6,040 |
| 2003-12-09 | 355,000 | 360,000 | 317,000 | 318,000 | 526 | 6,360 |
| 2003-12-08 | 380,000 | 380,000 | 345,000 | 351,000 | 307 | 7,020 |
| 2003-12-05 | 366,000 | 388,000 | 366,000 | 376,000 | 764 | 7,520 |
| 2003-12-04 | 356,000 | 374,000 | 353,000 | 363,000 | 633 | 7,260 |
| 2003-12-03 | 373,000 | 374,000 | 350,000 | 351,000 | 359 | 7,020 |
| 2003-12-02 | 400,000 | 420,000 | 370,000 | 375,000 | 903 | 7,500 |
| 2003-12-01 | 320,000 | 398,000 | 319,000 | 395,000 | 1,769 | 7,900 |
| 2003-11-28 | 318,000 | 318,000 | 318,000 | 318,000 | 146 | 6,360 |
| 2003-11-27 | 298,000 | 298,000 | 298,000 | 298,000 | 41 | 5,960 |
| 2003-11-26 | 262,000 | 278,000 | 261,000 | 278,000 | 238 | 5,560 |
| 2003-11-25 | 271,000 | 281,000 | 250,000 | 258,000 | 514 | 5,160 |
| 2003-11-21 | 276,000 | 285,000 | 270,000 | 270,000 | 238 | 5,400 |
| 2003-11-20 | 293,000 | 310,000 | 283,000 | 290,000 | 374 | 5,800 |
| 2003-11-19 | 298,000 | 310,000 | 293,000 | 293,000 | 168 | 5,860 |
| 2003-11-18 | 298,000 | 324,000 | 287,000 | 323,000 | 359 | 6,460 |
| 2003-11-17 | 323,000 | 330,000 | 323,000 | 323,000 | 125 | 6,460 |
| 2003-11-14 | 400,000 | 400,000 | 371,000 | 373,000 | 234 | 7,460 |
| 2003-11-13 | 380,000 | 395,000 | 367,000 | 395,000 | 366 | 7,900 |
| 2003-11-12 | 340,000 | 386,000 | 320,000 | 365,000 | 506 | 7,300 |
| 2003-11-11 | 370,000 | 372,000 | 340,000 | 343,000 | 488 | 6,860 |
| 2003-11-10 | 420,000 | 420,000 | 387,000 | 390,000 | 361 | 7,800 |
| 2003-11-07 | 390,000 | 430,000 | 368,000 | 425,000 | 836 | 8,500 |
| 2003-11-06 | 415,000 | 422,000 | 388,000 | 395,000 | 648 | 7,900 |
| 2003-11-05 | 430,000 | 430,000 | 401,000 | 416,000 | 1,036 | 8,320 |
| 2003-11-04 | 510,000 | 519,000 | 432,000 | 450,000 | 1,627 | 9,000 |
| 2003-10-31 | 520,000 | 556,000 | 474,000 | 510,000 | 5,338 | 10,200 |
| 2003-10-30 | 446,000 | 456,000 | 434,000 | 456,000 | 2,176 | 9,120 |
| 2003-10-29 | 356,000 | 356,000 | 356,000 | 356,000 | 26 | 7,120 |
| 2003-10-28 | 306,000 | 306,000 | 306,000 | 306,000 | 12 | 6,120 |
| 2003-10-27 | 1,310,000 | 1,430,000 | 1,280,000 | 1,430,000 | 1,200 | 5,720 |
| 2003-10-24 | 1,180,000 | 1,300,000 | 1,170,000 | 1,230,000 | 807 | 4,920 |
| 2003-10-23 | 1,230,000 | 1,230,000 | 1,100,000 | 1,190,000 | 541 | 4,760 |
| 2003-10-22 | 1,220,000 | 1,300,000 | 1,200,000 | 1,250,000 | 572 | 5,000 |
| 2003-10-21 | 1,280,000 | 1,300,000 | 1,080,000 | 1,180,000 | 679 | 4,720 |
| 2003-10-20 | 1,290,000 | 1,350,000 | 1,170,000 | 1,240,000 | 957 | 4,960 |
| 2003-10-17 | 1,390,000 | 1,430,000 | 1,210,000 | 1,290,000 | 1,550 | 5,160 |
| 2003-10-16 | 1,050,000 | 1,140,000 | 1,050,000 | 1,140,000 | 1,236 | 4,560 |
| 2003-10-15 | 860,000 | 937,000 | 858,000 | 937,000 | 2,769 | 3,748 |
| 2003-10-14 | 737,000 | 737,000 | 737,000 | 737,000 | 113 | 2,948 |
| 2003-10-10 | 637,000 | 637,000 | 637,000 | 637,000 | 723 | 2,548 |
| 2003-10-09 | 500,000 | 537,000 | 500,000 | 537,000 | 826 | 2,148 |
| 2003-10-08 | 490,000 | 514,000 | 481,000 | 487,000 | 584 | 1,948 |
| 2003-10-07 | 480,000 | 494,000 | 465,000 | 476,000 | 571 | 1,904 |
| 2003-10-06 | 460,000 | 503,000 | 450,000 | 494,000 | 1,019 | 1,976 |
| 2003-10-03 | 428,000 | 465,000 | 425,000 | 455,000 | 743 | 1,820 |
| 2003-10-02 | 441,000 | 445,000 | 420,000 | 432,000 | 629 | 1,728 |
| 2003-10-01 | 379,000 | 429,000 | 377,000 | 429,000 | 804 | 1,716 |
| 2003-09-30 | 378,000 | 382,000 | 371,000 | 379,000 | 175 | 1,516 |
| 2003-09-29 | 379,000 | 381,000 | 371,000 | 373,000 | 205 | 1,492 |
| 2003-09-26 | 348,000 | 378,000 | 346,000 | 372,000 | 202 | 1,488 |
| 2003-09-25 | 348,000 | 348,000 | 320,000 | 343,000 | 190 | 1,372 |
| 2003-09-24 | 369,000 | 373,000 | 350,000 | 353,000 | 209 | 1,412 |
| 2003-09-22 | 397,000 | 397,000 | 366,000 | 373,000 | 329 | 1,492 |
| 2003-09-19 | 409,000 | 409,000 | 395,000 | 398,000 | 107 | 1,592 |
| 2003-09-18 | 407,000 | 409,000 | 388,000 | 400,000 | 281 | 1,600 |
| 2003-09-17 | 418,000 | 425,000 | 402,000 | 402,000 | 398 | 1,608 |
| 2003-09-16 | 409,000 | 430,000 | 408,000 | 413,000 | 388 | 1,652 |
| 2003-09-12 | 404,000 | 405,000 | 400,000 | 404,000 | 104 | 1,616 |
| 2003-09-11 | 410,000 | 414,000 | 388,000 | 399,000 | 249 | 1,596 |
| 2003-09-10 | 399,000 | 411,000 | 399,000 | 409,000 | 301 | 1,636 |
| 2003-09-09 | 396,000 | 400,000 | 390,000 | 394,000 | 185 | 1,576 |
| 2003-09-08 | 391,000 | 403,000 | 391,000 | 394,000 | 153 | 1,576 |
| 2003-09-05 | 391,000 | 393,000 | 389,000 | 390,000 | 97 | 1,560 |
| 2003-09-04 | 398,000 | 403,000 | 388,000 | 392,000 | 167 | 1,568 |
| 2003-09-03 | 393,000 | 404,000 | 390,000 | 394,000 | 196 | 1,576 |
| 2003-09-02 | 402,000 | 408,000 | 390,000 | 398,000 | 140 | 1,592 |
| 2003-09-01 | 410,000 | 411,000 | 398,000 | 403,000 | 134 | 1,612 |
| 2003-08-29 | 390,000 | 418,000 | 390,000 | 410,000 | 213 | 1,640 |
| 2003-08-28 | 397,000 | 408,000 | 386,000 | 393,000 | 165 | 1,572 |
| 2003-08-27 | 399,000 | 416,000 | 397,000 | 402,000 | 123 | 1,608 |
| 2003-08-26 | 410,000 | 410,000 | 401,000 | 401,000 | 107 | 1,604 |
| 2003-08-25 | 430,000 | 430,000 | 410,000 | 410,000 | 338 | 1,640 |
| 2003-08-22 | 419,000 | 435,000 | 410,000 | 420,000 | 619 | 1,680 |
| 2003-08-21 | 390,000 | 427,000 | 386,000 | 427,000 | 427 | 1,708 |
| 2003-08-20 | 391,000 | 410,000 | 385,000 | 385,000 | 407 | 1,540 |
| 2003-08-19 | 420,000 | 441,000 | 395,000 | 395,000 | 1,270 | 1,580 |
| 2003-08-18 | 352,000 | 401,000 | 348,000 | 401,000 | 1,455 | 1,604 |
| 2003-08-15 | 351,000 | 356,000 | 346,000 | 351,000 | 153 | 1,404 |
| 2003-08-14 | 341,000 | 358,000 | 338,000 | 351,000 | 322 | 1,404 |
| 2003-08-13 | 340,000 | 342,000 | 334,000 | 339,000 | 69 | 1,356 |
| 2003-08-12 | 340,000 | 346,000 | 335,000 | 340,000 | 86 | 1,360 |
| 2003-08-11 | 340,000 | 340,000 | 331,000 | 340,000 | 54 | 1,360 |
| 2003-08-08 | 335,000 | 349,000 | 331,000 | 336,000 | 102 | 1,344 |
| 2003-08-07 | 325,000 | 358,000 | 325,000 | 335,000 | 317 | 1,340 |
| 2003-08-06 | 332,000 | 334,000 | 322,000 | 325,000 | 127 | 1,300 |
| 2003-08-05 | 350,000 | 350,000 | 330,000 | 334,000 | 179 | 1,336 |
| 2003-08-04 | 355,000 | 360,000 | 339,000 | 342,000 | 445 | 1,368 |
| 2003-08-01 | 320,000 | 355,000 | 319,000 | 350,000 | 521 | 1,400 |
| 2003-07-31 | 328,000 | 332,000 | 318,000 | 325,000 | 82 | 1,300 |
| 2003-07-30 | 339,000 | 344,000 | 324,000 | 327,000 | 161 | 1,308 |
| 2003-07-29 | 321,000 | 343,000 | 312,000 | 335,000 | 234 | 1,340 |
| 2003-07-28 | 335,000 | 335,000 | 316,000 | 323,000 | 175 | 1,292 |
| 2003-07-25 | 321,000 | 340,000 | 321,000 | 331,000 | 144 | 1,324 |
| 2003-07-24 | 345,000 | 345,000 | 321,000 | 325,000 | 245 | 1,300 |
| 2003-07-23 | 355,000 | 376,000 | 342,000 | 344,000 | 709 | 1,376 |
| 2003-07-22 | 353,000 | 384,000 | 344,000 | 351,000 | 1,509 | 1,404 |
| 2003-07-18 | 302,000 | 364,000 | 302,000 | 356,000 | 1,713 | 1,424 |
| 2003-07-17 | 332,000 | 345,000 | 310,000 | 316,000 | 856 | 1,264 |
| 2003-07-16 | 310,000 | 329,000 | 310,000 | 329,000 | 683 | 1,316 |
| 2003-07-15 | 305,000 | 309,000 | 295,000 | 302,000 | 220 | 1,208 |
| 2003-07-14 | 308,000 | 310,000 | 283,000 | 301,000 | 253 | 1,204 |
| 2003-07-11 | 312,000 | 335,000 | 302,000 | 308,000 | 880 | 1,232 |
| 2003-07-10 | 282,000 | 302,000 | 278,000 | 302,000 | 560 | 1,208 |
| 2003-07-09 | 261,000 | 282,000 | 260,000 | 282,000 | 404 | 1,128 |
| 2003-07-08 | 274,000 | 274,000 | 260,000 | 262,000 | 236 | 1,048 |
| 2003-07-07 | 287,000 | 288,000 | 268,000 | 273,000 | 280 | 1,092 |
| 2003-07-04 | 265,000 | 285,000 | 260,000 | 285,000 | 251 | 1,140 |
| 2003-07-03 | 279,000 | 280,000 | 265,000 | 268,000 | 255 | 1,072 |
| 2003-07-02 | 280,000 | 283,000 | 272,000 | 273,000 | 218 | 1,092 |
| 2003-07-01 | 284,000 | 285,000 | 272,000 | 274,000 | 264 | 1,096 |
| 2003-06-30 | 296,000 | 297,000 | 278,000 | 284,000 | 294 | 1,136 |
| 2003-06-27 | 302,000 | 303,000 | 290,000 | 297,000 | 91 | 1,188 |
| 2003-06-26 | 309,000 | 309,000 | 293,000 | 295,000 | 177 | 1,180 |
| 2003-06-25 | 320,000 | 322,000 | 305,000 | 311,000 | 185 | 1,244 |
| 2003-06-24 | 322,000 | 350,000 | 319,000 | 324,000 | 748 | 1,296 |
| 2003-06-23 | 316,000 | 317,000 | 308,000 | 317,000 | 254 | 1,268 |
| 2003-06-20 | 277,000 | 297,000 | 277,000 | 297,000 | 195 | 1,188 |
| 2003-06-19 | 277,000 | 283,000 | 271,000 | 277,000 | 131 | 1,108 |
| 2003-06-18 | 290,000 | 290,000 | 276,000 | 281,000 | 209 | 1,124 |
| 2003-06-17 | 290,000 | 300,000 | 290,000 | 294,000 | 146 | 1,176 |
| 2003-06-16 | 304,000 | 304,000 | 282,000 | 290,000 | 192 | 1,160 |
| 2003-06-13 | 314,000 | 314,000 | 301,000 | 306,000 | 107 | 1,224 |
| 2003-06-12 | 307,000 | 318,000 | 304,000 | 312,000 | 104 | 1,248 |
| 2003-06-11 | 330,000 | 330,000 | 305,000 | 310,000 | 189 | 1,240 |
| 2003-06-10 | 307,000 | 330,000 | 300,000 | 325,000 | 337 | 1,300 |
| 2003-06-09 | 330,000 | 330,000 | 307,000 | 307,000 | 283 | 1,228 |
| 2003-06-06 | 333,000 | 335,000 | 318,000 | 335,000 | 190 | 1,340 |
| 2003-06-05 | 324,000 | 339,000 | 316,000 | 333,000 | 262 | 1,332 |
| 2003-06-04 | 342,000 | 344,000 | 320,000 | 329,000 | 384 | 1,316 |
| 2003-06-03 | 348,000 | 355,000 | 330,000 | 344,000 | 573 | 1,376 |
| 2003-06-02 | 330,000 | 368,000 | 326,000 | 348,000 | 1,629 | 1,392 |
| 2003-05-30 | 318,000 | 340,000 | 318,000 | 324,000 | 1,026 | 1,296 |
| 2003-05-29 | 297,000 | 313,000 | 296,000 | 313,000 | 1,057 | 1,252 |
| 2003-05-28 | 273,000 | 293,000 | 272,000 | 293,000 | 417 | 1,172 |
| 2003-05-27 | 276,000 | 287,000 | 272,000 | 273,000 | 144 | 1,092 |
| 2003-05-26 | 290,000 | 294,000 | 275,000 | 276,000 | 178 | 1,104 |
| 2003-05-23 | 280,000 | 289,000 | 278,000 | 288,000 | 231 | 1,152 |
| 2003-05-22 | 271,000 | 284,000 | 267,000 | 277,000 | 251 | 1,108 |
| 2003-05-21 | 288,000 | 288,000 | 264,000 | 269,000 | 321 | 1,076 |
| 2003-05-20 | 264,000 | 284,000 | 264,000 | 284,000 | 295 | 1,136 |
| 2003-05-19 | 276,000 | 276,000 | 264,000 | 264,000 | 244 | 1,056 |
| 2003-05-16 | 283,000 | 284,000 | 274,000 | 284,000 | 281 | 1,136 |
| 2003-05-15 | 293,000 | 294,000 | 280,000 | 287,000 | 336 | 1,148 |
| 2003-05-14 | 302,000 | 307,000 | 290,000 | 297,000 | 305 | 1,188 |
| 2003-05-13 | 287,000 | 302,000 | 277,000 | 296,000 | 441 | 1,184 |
| 2003-05-12 | 300,000 | 325,000 | 282,000 | 289,000 | 638 | 1,156 |
| 2003-05-09 | 299,000 | 314,000 | 299,000 | 300,000 | 1,018 | 1,200 |
| 2003-05-08 | 277,000 | 297,000 | 273,000 | 297,000 | 1,583 | 1,188 |
| 2003-05-07 | 265,000 | 277,000 | 260,000 | 277,000 | 1,298 | 1,108 |
| 2003-05-06 | 250,000 | 265,000 | 248,000 | 265,000 | 1,424 | 1,060 |
| 2003-05-02 | 223,000 | 245,000 | 218,000 | 245,000 | 772 | 980 |
| 2003-05-01 | 230,000 | 231,000 | 221,000 | 225,000 | 263 | 900 |
| 2003-04-30 | 238,000 | 238,000 | 224,000 | 235,000 | 201 | 940 |
| 2003-04-28 | 241,000 | 241,000 | 228,000 | 237,000 | 305 | 948 |
| 2003-04-25 | 235,000 | 243,000 | 224,000 | 243,000 | 453 | 972 |
| 2003-04-24 | 230,000 | 246,000 | 226,000 | 241,000 | 1,675 | 964 |
| 2003-04-23 | 202,000 | 226,000 | 190,000 | 226,000 | 940 | 904 |
| 2003-04-22 | 218,000 | 225,000 | 206,000 | 206,000 | 621 | 824 |
| 2003-04-21 | 210,000 | 226,000 | 210,000 | 226,000 | 1,561 | 904 |
| 2003-04-18 | 192,000 | 206,000 | 192,000 | 206,000 | 1,626 | 824 |
| 2003-04-17 | 177,000 | 187,000 | 177,000 | 186,000 | 500 | 744 |
| 2003-04-16 | 186,000 | 186,000 | 174,000 | 174,000 | 334 | 696 |
| 2003-04-15 | 176,000 | 188,000 | 174,000 | 183,000 | 1,168 | 732 |
| 2003-04-14 | 172,000 | 178,000 | 164,000 | 172,000 | 1,198 | 688 |
| 2003-04-11 | 159,000 | 170,000 | 157,000 | 169,000 | 1,218 | 676 |
| 2003-04-10 | 152,000 | 162,000 | 145,000 | 160,000 | 958 | 640 |
| 2003-04-09 | 153,000 | 162,000 | 150,000 | 157,000 | 1,804 | 628 |
| 2003-04-08 | 123,000 | 145,000 | 122,000 | 145,000 | 955 | 580 |
| 2003-04-07 | 124,000 | 125,000 | 120,000 | 125,000 | 78 | 500 |
| 2003-04-04 | 125,000 | 127,000 | 122,000 | 125,000 | 74 | 500 |
| 2003-04-03 | 125,000 | 129,000 | 122,000 | 122,000 | 216 | 488 |
| 2003-04-02 | 120,000 | 120,000 | 114,000 | 120,000 | 151 | 480 |
| 2003-04-01 | 120,000 | 120,000 | 115,000 | 118,000 | 66 | 472 |
| 2003-03-31 | 122,000 | 125,000 | 119,000 | 120,000 | 106 | 480 |
| 2003-03-28 | 120,000 | 121,000 | 117,000 | 121,000 | 162 | 484 |
| 2003-03-27 | 115,000 | 118,000 | 111,000 | 117,000 | 269 | 468 |
| 2003-03-26 | 114,000 | 116,000 | 113,000 | 114,000 | 135 | 456 |
| 2003-03-25 | 116,000 | 116,000 | 112,000 | 113,000 | 110 | 452 |
| 2003-03-24 | 121,000 | 122,000 | 112,000 | 118,000 | 177 | 472 |
| 2003-03-20 | 122,000 | 124,000 | 120,000 | 121,000 | 50 | 484 |
| 2003-03-19 | 121,000 | 125,000 | 115,000 | 125,000 | 129 | 500 |
| 2003-03-18 | 125,000 | 130,000 | 121,000 | 122,000 | 172 | 488 |
| 2003-03-17 | 137,000 | 139,000 | 116,000 | 125,000 | 278 | 500 |
| 2003-03-14 | 130,000 | 137,000 | 129,000 | 136,000 | 122 | 544 |
| 2003-03-13 | 129,000 | 129,000 | 125,000 | 126,000 | 58 | 504 |
| 2003-03-12 | 114,000 | 130,000 | 114,000 | 125,000 | 96 | 500 |
| 2003-03-11 | 114,000 | 114,000 | 105,000 | 112,000 | 121 | 448 |
| 2003-03-10 | 125,000 | 125,000 | 116,000 | 116,000 | 64 | 464 |
| 2003-03-07 | 131,000 | 131,000 | 128,000 | 129,000 | 72 | 516 |
| 2003-03-06 | 140,000 | 143,000 | 130,000 | 130,000 | 180 | 520 |
| 2003-03-05 | 125,000 | 145,000 | 125,000 | 140,000 | 384 | 560 |
| 2003-03-04 | 126,000 | 130,000 | 123,000 | 125,000 | 139 | 500 |
| 2003-03-03 | 117,000 | 126,000 | 117,000 | 120,000 | 181 | 480 |
| 2003-02-28 | 116,000 | 117,000 | 113,000 | 115,000 | 128 | 460 |
| 2003-02-27 | 122,000 | 122,000 | 117,000 | 117,000 | 114 | 468 |
| 2003-02-26 | 124,000 | 128,000 | 122,000 | 123,000 | 160 | 492 |
| 2003-02-25 | 130,000 | 130,000 | 121,000 | 128,000 | 89 | 512 |
| 2003-02-24 | 132,000 | 133,000 | 128,000 | 131,000 | 122 | 524 |
| 2003-02-21 | 138,000 | 142,000 | 127,000 | 130,000 | 222 | 520 |
| 2003-02-20 | 144,000 | 144,000 | 130,000 | 132,000 | 357 | 528 |
| 2003-02-19 | 150,000 | 151,000 | 143,000 | 144,000 | 144 | 576 |
| 2003-02-18 | 155,000 | 155,000 | 147,000 | 148,000 | 164 | 592 |
| 2003-02-17 | 143,000 | 153,000 | 142,000 | 153,000 | 254 | 612 |
| 2003-02-14 | 153,000 | 155,000 | 146,000 | 146,000 | 319 | 584 |
| 2003-02-13 | 150,000 | 155,000 | 144,000 | 152,000 | 579 | 608 |
| 2003-02-12 | 140,000 | 158,000 | 133,000 | 150,000 | 900 | 600 |
| 2003-02-10 | 148,000 | 149,000 | 135,000 | 139,000 | 487 | 556 |
| 2003-02-07 | 159,000 | 173,000 | 153,000 | 155,000 | 2,562 | 620 |
| 2003-02-06 | 151,000 | 157,000 | 138,000 | 157,000 | 3,852 | 628 |
| 2003-02-05 | 121,000 | 137,000 | 121,000 | 137,000 | 2,455 | 548 |
| 2003-02-04 | 102,000 | 117,000 | 101,000 | 117,000 | 1,271 | 468 |
| 2003-02-03 | 102,000 | 106,000 | 98,600 | 102,000 | 395 | 408 |
| 2003-01-31 | 97,900 | 107,000 | 95,000 | 100,000 | 340 | 400 |
| 2003-01-30 | 107,000 | 107,000 | 98,200 | 100,000 | 246 | 400 |
| 2003-01-29 | 108,000 | 113,000 | 107,000 | 107,000 | 594 | 428 |
| 2003-01-28 | 98,000 | 108,000 | 96,500 | 104,000 | 496 | 416 |
| 2003-01-27 | 106,000 | 106,000 | 102,000 | 102,000 | 288 | 408 |
| 2003-01-24 | 110,000 | 117,000 | 97,000 | 108,000 | 1,467 | 432 |
| 2003-01-23 | 103,000 | 103,000 | 103,000 | 103,000 | 154 | 412 |
| 2003-01-22 | 93,000 | 93,000 | 93,000 | 93,000 | 200 | 372 |
| 2003-01-21 | 82,300 | 83,000 | 81,600 | 83,000 | 42 | 332 |
| 2003-01-20 | 82,600 | 82,600 | 81,000 | 82,300 | 104 | 329.20 |
| 2003-01-17 | 83,700 | 83,700 | 81,600 | 83,000 | 129 | 332 |
| 2003-01-16 | 85,000 | 86,000 | 82,500 | 83,500 | 68 | 334 |
| 2003-01-15 | 84,000 | 85,000 | 82,000 | 85,000 | 114 | 340 |
| 2003-01-14 | 84,500 | 84,500 | 82,000 | 82,000 | 118 | 328 |
| 2003-01-10 | 87,800 | 87,800 | 82,000 | 83,500 | 206 | 334 |
| 2003-01-09 | 88,600 | 89,600 | 86,500 | 86,500 | 126 | 346 |
| 2003-01-08 | 83,100 | 89,000 | 83,100 | 88,400 | 97 | 353.60 |
| 2003-01-07 | 82,000 | 83,800 | 80,000 | 83,000 | 83 | 332 |
| 2003-01-06 | 83,100 | 86,000 | 81,000 | 82,000 | 77 | 328 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株