2349 (株)エヌアイデイ 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 | 5,090 | 5,100 | 5,090 | 5,090 | 400 | 282.78 |
| 2003-12-29 | 5,050 | 5,050 | 5,040 | 5,050 | 400 | 280.56 |
| 2003-12-26 | 4,980 | 4,990 | 4,900 | 4,950 | 1,900 | 275 |
| 2003-12-25 | 5,000 | 5,020 | 4,970 | 4,990 | 2,200 | 277.22 |
| 2003-12-24 | 4,950 | 5,010 | 4,950 | 5,010 | 900 | 278.33 |
| 2003-12-22 | 5,000 | 5,010 | 4,990 | 5,010 | 800 | 278.33 |
| 2003-12-19 | 4,990 | 5,000 | 4,990 | 5,000 | 1,800 | 277.78 |
| 2003-12-18 | 5,040 | 5,100 | 5,010 | 5,010 | 2,400 | 278.33 |
| 2003-12-17 | 4,960 | 4,980 | 4,950 | 4,980 | 1,300 | 276.67 |
| 2003-12-16 | 4,960 | 4,960 | 4,950 | 4,950 | 1,100 | 275 |
| 2003-12-15 | 4,950 | 4,990 | 4,950 | 4,960 | 1,200 | 275.56 |
| 2003-12-12 | 4,890 | 4,900 | 4,890 | 4,900 | 900 | 272.22 |
| 2003-12-11 | 4,900 | 4,920 | 4,890 | 4,920 | 3,100 | 273.33 |
| 2003-12-10 | 4,890 | 4,900 | 4,870 | 4,900 | 1,900 | 272.22 |
| 2003-12-09 | 4,900 | 4,900 | 4,890 | 4,900 | 1,600 | 272.22 |
| 2003-12-08 | 4,950 | 4,950 | 4,900 | 4,910 | 600 | 272.78 |
| 2003-12-05 | 4,910 | 5,000 | 4,900 | 5,000 | 1,000 | 277.78 |
| 2003-12-04 | 4,910 | 5,000 | 4,910 | 4,960 | 2,000 | 275.56 |
| 2003-12-03 | 4,990 | 5,000 | 4,890 | 5,000 | 1,000 | 277.78 |
| 2003-12-02 | 4,950 | 5,020 | 4,950 | 5,000 | 2,000 | 277.78 |
| 2003-12-01 | 4,890 | 4,940 | 4,890 | 4,900 | 7,000 | 272.22 |
| 2003-11-28 | 4,900 | 5,000 | 4,900 | 4,930 | 1,100 | 273.89 |
| 2003-11-27 | 4,900 | 4,950 | 4,860 | 4,860 | 4,200 | 270 |
| 2003-11-26 | 5,000 | 5,100 | 5,000 | 5,000 | 3,100 | 277.78 |
| 2003-11-25 | 4,950 | 5,010 | 4,930 | 4,940 | 1,600 | 274.44 |
| 2003-11-21 | 4,750 | 4,950 | 4,750 | 4,900 | 22,000 | 272.22 |
| 2003-11-20 | 4,940 | 4,950 | 4,880 | 4,950 | 5,300 | 275 |
| 2003-11-19 | 5,090 | 5,100 | 4,880 | 4,950 | 4,000 | 275 |
| 2003-11-18 | 5,060 | 5,160 | 5,040 | 5,100 | 40,500 | 283.33 |
| 2003-11-17 | 5,140 | 5,150 | 5,050 | 5,100 | 10,600 | 283.33 |
| 2003-11-14 | 5,250 | 5,260 | 5,160 | 5,200 | 1,100 | 288.89 |
| 2003-11-13 | 5,310 | 5,310 | 5,250 | 5,300 | 2,500 | 294.44 |
| 2003-11-12 | 5,200 | 5,340 | 5,200 | 5,340 | 700 | 296.67 |
| 2003-11-11 | 5,400 | 5,410 | 5,100 | 5,250 | 4,100 | 291.67 |
| 2003-11-10 | 5,400 | 5,450 | 5,400 | 5,450 | 200 | 302.78 |
| 2003-11-07 | 5,410 | 5,450 | 5,350 | 5,450 | 2,500 | 302.78 |
| 2003-11-06 | 5,530 | 5,540 | 5,450 | 5,450 | 3,800 | 302.78 |
| 2003-11-05 | 5,550 | 5,550 | 5,530 | 5,530 | 1,100 | 307.22 |
| 2003-11-04 | 5,500 | 5,510 | 5,450 | 5,500 | 2,400 | 305.56 |
| 2003-10-31 | 5,420 | 5,420 | 5,400 | 5,400 | 200 | 300 |
| 2003-10-30 | 5,600 | 5,600 | 5,480 | 5,500 | 1,500 | 305.56 |
| 2003-10-29 | 5,750 | 5,750 | 5,600 | 5,610 | 1,600 | 311.67 |
| 2003-10-28 | 5,900 | 5,950 | 5,700 | 5,850 | 4,600 | 325 |
| 2003-10-27 | 5,600 | 5,930 | 5,600 | 5,910 | 3,300 | 328.33 |
| 2003-10-24 | 5,350 | 5,450 | 5,300 | 5,430 | 10,400 | 301.67 |
| 2003-10-23 | 5,700 | 5,700 | 5,300 | 5,400 | 3,300 | 300 |
| 2003-10-22 | 6,000 | 6,000 | 5,700 | 5,700 | 2,500 | 316.67 |
| 2003-10-21 | 6,200 | 6,300 | 5,700 | 5,700 | 7,600 | 316.67 |
| 2003-10-20 | 6,600 | 6,710 | 6,210 | 6,300 | 9,800 | 350 |
| 2003-10-17 | 6,390 | 6,750 | 6,390 | 6,600 | 27,700 | 366.67 |
| 2003-10-16 | 5,990 | 6,270 | 5,990 | 6,270 | 7,600 | 348.33 |
| 2003-10-15 | 5,950 | 6,100 | 5,950 | 6,000 | 14,900 | 333.33 |
| 2003-10-14 | 6,000 | 6,200 | 5,900 | 5,950 | 8,800 | 330.56 |
| 2003-10-10 | 5,950 | 6,050 | 5,930 | 5,930 | 18,900 | 329.44 |
| 2003-10-09 | 5,820 | 6,000 | 5,770 | 5,920 | 15,000 | 328.89 |
| 2003-10-08 | 5,800 | 5,810 | 5,680 | 5,780 | 3,200 | 321.11 |
| 2003-10-07 | 5,800 | 5,830 | 5,700 | 5,750 | 5,800 | 319.44 |
| 2003-10-06 | 5,500 | 5,870 | 5,500 | 5,610 | 15,800 | 311.67 |
| 2003-10-03 | 5,390 | 5,430 | 5,250 | 5,430 | 4,800 | 301.67 |
| 2003-10-02 | 5,400 | 5,440 | 5,280 | 5,300 | 7,800 | 294.44 |
| 2003-10-01 | 5,320 | 5,400 | 5,150 | 5,300 | 10,700 | 294.44 |
| 2003-09-30 | 5,200 | 5,250 | 5,130 | 5,250 | 9,800 | 291.67 |
| 2003-09-29 | 5,380 | 5,380 | 5,120 | 5,130 | 6,400 | 285 |
| 2003-09-26 | 5,460 | 5,500 | 5,160 | 5,350 | 4,600 | 297.22 |
| 2003-09-25 | 5,850 | 6,000 | 5,400 | 5,500 | 2,700 | 305.56 |
| 2003-09-24 | 6,100 | 6,150 | 5,700 | 6,000 | 8,100 | 333.33 |
| 2003-09-22 | 5,350 | 6,180 | 5,250 | 6,150 | 23,800 | 341.67 |
| 2003-09-19 | 5,070 | 5,250 | 5,050 | 5,250 | 4,000 | 291.67 |
| 2003-09-18 | 5,350 | 5,350 | 5,100 | 5,150 | 3,400 | 286.11 |
| 2003-09-17 | 5,450 | 5,480 | 5,250 | 5,310 | 4,400 | 295 |
| 2003-09-16 | 5,370 | 5,450 | 5,370 | 5,450 | 1,400 | 302.78 |
| 2003-09-12 | 5,360 | 5,500 | 5,300 | 5,450 | 3,500 | 302.78 |
| 2003-09-11 | 5,650 | 5,700 | 5,350 | 5,400 | 5,600 | 300 |
| 2003-09-10 | 5,780 | 5,850 | 5,650 | 5,700 | 1,900 | 316.67 |
| 2003-09-09 | 5,800 | 5,850 | 5,710 | 5,800 | 1,300 | 322.22 |
| 2003-09-08 | 5,790 | 5,800 | 5,700 | 5,750 | 2,000 | 319.44 |
| 2003-09-05 | 6,000 | 6,200 | 5,900 | 5,900 | 5,000 | 327.78 |
| 2003-09-04 | 6,100 | 6,150 | 5,850 | 5,850 | 3,700 | 325 |
| 2003-09-03 | 6,000 | 6,060 | 5,850 | 6,000 | 4,000 | 333.33 |
| 2003-09-02 | 5,760 | 6,100 | 5,500 | 5,950 | 29,500 | 330.56 |
| 2003-09-01 | 5,610 | 5,850 | 5,460 | 5,700 | 15,200 | 316.67 |
| 2003-08-29 | 5,750 | 5,900 | 5,600 | 5,610 | 4,900 | 311.67 |
| 2003-08-28 | 5,600 | 5,820 | 5,580 | 5,790 | 1,400 | 321.67 |
| 2003-08-27 | 5,650 | 5,660 | 5,450 | 5,560 | 3,900 | 308.89 |
| 2003-08-26 | 5,870 | 5,870 | 5,500 | 5,800 | 3,600 | 322.22 |
| 2003-08-25 | 6,000 | 6,000 | 5,800 | 5,820 | 5,400 | 323.33 |
| 2003-08-22 | 5,950 | 6,500 | 5,800 | 5,800 | 13,300 | 322.22 |
| 2003-08-21 | 6,200 | 6,400 | 5,850 | 6,000 | 11,500 | 333.33 |
| 2003-08-20 | 5,450 | 6,500 | 5,450 | 6,090 | 43,200 | 338.33 |
| 2003-08-19 | 5,450 | 5,460 | 5,430 | 5,450 | 35,600 | 302.78 |
| 2003-08-18 | 5,400 | 5,450 | 5,400 | 5,450 | 21,800 | 302.78 |
| 2003-08-15 | 5,450 | 5,500 | 5,430 | 5,450 | 17,100 | 302.78 |
| 2003-08-14 | 5,500 | 5,550 | 5,430 | 5,450 | 16,000 | 302.78 |
| 2003-08-13 | 5,440 | 5,590 | 5,430 | 5,450 | 34,600 | 302.78 |
| 2003-08-12 | 5,250 | 5,450 | 5,250 | 5,450 | 19,900 | 302.78 |
| 2003-08-11 | 5,010 | 5,250 | 5,010 | 5,150 | 11,200 | 286.11 |
| 2003-08-08 | 5,080 | 5,100 | 4,850 | 4,900 | 17,600 | 272.22 |
| 2003-08-07 | 5,300 | 5,380 | 5,010 | 5,050 | 24,000 | 280.56 |
| 2003-08-06 | 4,990 | 5,290 | 4,990 | 5,250 | 36,200 | 291.67 |
| 2003-08-05 | 4,810 | 5,050 | 4,810 | 5,000 | 37,100 | 277.78 |
| 2003-08-04 | 4,590 | 4,900 | 4,590 | 4,850 | 23,000 | 269.44 |
| 2003-08-01 | 4,500 | 4,600 | 4,500 | 4,500 | 3,600 | 250 |
| 2003-07-31 | 4,500 | 4,570 | 4,450 | 4,500 | 2,300 | 250 |
| 2003-07-30 | 4,600 | 4,600 | 4,490 | 4,500 | 2,500 | 250 |
| 2003-07-29 | 4,600 | 4,610 | 4,500 | 4,590 | 7,100 | 255 |
| 2003-07-28 | 4,400 | 4,600 | 4,400 | 4,590 | 5,100 | 255 |
| 2003-07-25 | 4,350 | 4,350 | 4,250 | 4,290 | 3,800 | 238.33 |
| 2003-07-24 | 4,250 | 4,250 | 4,150 | 4,250 | 1,700 | 236.11 |
| 2003-07-23 | 4,250 | 4,300 | 4,200 | 4,200 | 4,300 | 233.33 |
| 2003-07-22 | 4,200 | 4,300 | 4,180 | 4,200 | 2,400 | 233.33 |
| 2003-07-18 | 4,200 | 4,250 | 4,150 | 4,200 | 1,900 | 233.33 |
| 2003-07-17 | 4,300 | 4,300 | 4,250 | 4,250 | 1,300 | 236.11 |
| 2003-07-16 | 4,380 | 4,380 | 4,300 | 4,350 | 2,200 | 241.67 |
| 2003-07-15 | 4,500 | 4,500 | 4,380 | 4,400 | 1,900 | 244.44 |
| 2003-07-14 | 4,450 | 4,500 | 4,400 | 4,450 | 1,700 | 247.22 |
| 2003-07-11 | 4,350 | 4,450 | 4,300 | 4,400 | 1,700 | 244.44 |
| 2003-07-10 | 4,200 | 4,500 | 4,160 | 4,400 | 6,500 | 244.44 |
| 2003-07-09 | 4,250 | 4,250 | 4,130 | 4,150 | 1,200 | 230.56 |
| 2003-07-08 | 4,300 | 4,400 | 4,050 | 4,150 | 6,500 | 230.56 |
| 2003-07-07 | 4,500 | 4,650 | 4,300 | 4,300 | 7,700 | 238.89 |
| 2003-07-04 | 4,500 | 4,600 | 4,500 | 4,500 | 1,100 | 250 |
| 2003-07-03 | 4,450 | 4,720 | 4,410 | 4,410 | 10,000 | 245 |
| 2003-07-02 | 4,600 | 4,650 | 4,350 | 4,350 | 4,600 | 241.67 |
| 2003-07-01 | 4,660 | 4,740 | 4,550 | 4,600 | 7,600 | 255.56 |
| 2003-06-30 | 4,700 | 4,750 | 4,550 | 4,650 | 15,400 | 258.33 |
| 2003-06-27 | 4,600 | 4,750 | 4,450 | 4,650 | 23,200 | 258.33 |
| 2003-06-26 | 3,960 | 5,000 | 3,960 | 4,700 | 56,600 | 261.11 |
| 2003-06-25 | 3,870 | 3,950 | 3,840 | 3,900 | 2,700 | 216.67 |
| 2003-06-24 | 4,070 | 4,070 | 3,850 | 3,870 | 3,800 | 215 |
| 2003-06-23 | 3,900 | 4,050 | 3,900 | 4,050 | 1,300 | 225 |
| 2003-06-20 | 3,900 | 3,940 | 3,850 | 3,890 | 4,000 | 216.11 |
| 2003-06-19 | 4,040 | 4,050 | 3,860 | 3,900 | 4,900 | 216.67 |
| 2003-06-18 | 4,150 | 4,150 | 4,030 | 4,050 | 2,400 | 225 |
| 2003-06-17 | 4,300 | 4,300 | 4,150 | 4,150 | 3,700 | 230.56 |
| 2003-06-16 | 4,300 | 4,380 | 4,250 | 4,250 | 1,500 | 236.11 |
| 2003-06-13 | 4,310 | 4,350 | 4,200 | 4,350 | 11,200 | 241.67 |
| 2003-06-12 | 4,190 | 4,380 | 4,050 | 4,210 | 7,300 | 233.89 |
| 2003-06-11 | 4,080 | 4,200 | 4,070 | 4,110 | 3,800 | 228.33 |
| 2003-06-10 | 4,150 | 4,200 | 4,050 | 4,150 | 5,800 | 230.56 |
| 2003-06-09 | 4,150 | 4,300 | 4,150 | 4,200 | 3,000 | 233.33 |
| 2003-06-06 | 4,400 | 4,460 | 4,150 | 4,300 | 6,100 | 238.89 |
| 2003-06-05 | 4,340 | 4,430 | 4,320 | 4,400 | 12,400 | 244.44 |
| 2003-06-04 | 4,240 | 4,470 | 4,240 | 4,330 | 13,900 | 240.56 |
| 2003-06-03 | 4,150 | 4,340 | 4,150 | 4,250 | 8,000 | 236.11 |
| 2003-06-02 | 4,110 | 4,220 | 4,100 | 4,100 | 10,100 | 227.78 |
| 2003-05-30 | 4,050 | 4,120 | 4,050 | 4,100 | 8,400 | 227.78 |
| 2003-05-29 | 4,000 | 4,200 | 4,000 | 4,100 | 10,000 | 227.78 |
| 2003-05-28 | 4,190 | 4,200 | 3,950 | 4,100 | 6,200 | 227.78 |
| 2003-05-27 | 4,100 | 4,200 | 4,050 | 4,150 | 4,300 | 230.56 |
| 2003-05-26 | 4,200 | 4,250 | 4,100 | 4,100 | 5,000 | 227.78 |
| 2003-05-23 | 4,350 | 4,380 | 4,200 | 4,300 | 8,700 | 238.89 |
| 2003-05-22 | 3,950 | 4,350 | 3,950 | 4,350 | 16,800 | 241.67 |
| 2003-05-21 | 4,150 | 4,250 | 3,900 | 3,950 | 6,000 | 219.44 |
| 2003-05-20 | 4,200 | 4,350 | 3,900 | 4,200 | 10,100 | 233.33 |
| 2003-05-19 | 4,470 | 4,550 | 4,200 | 4,250 | 33,800 | 236.11 |
| 2003-05-16 | 3,850 | 4,430 | 3,800 | 4,430 | 51,400 | 246.11 |
| 2003-05-15 | 3,710 | 3,850 | 3,650 | 3,650 | 1,900 | 202.78 |
| 2003-05-14 | 3,710 | 3,710 | 3,650 | 3,710 | 2,100 | 206.11 |
| 2003-05-13 | 3,910 | 4,000 | 3,700 | 3,750 | 6,000 | 208.33 |
| 2003-05-12 | 3,610 | 3,900 | 3,610 | 3,900 | 4,500 | 216.67 |
| 2003-05-09 | 3,710 | 3,800 | 3,590 | 3,620 | 5,200 | 201.11 |
| 2003-05-08 | 3,900 | 4,000 | 3,690 | 3,700 | 9,200 | 205.56 |
| 2003-05-07 | 3,570 | 3,810 | 3,570 | 3,810 | 7,800 | 211.67 |
| 2003-05-06 | 3,450 | 3,600 | 3,450 | 3,600 | 1,600 | 200 |
| 2003-05-02 | 3,800 | 3,800 | 3,450 | 3,550 | 4,400 | 197.22 |
| 2003-05-01 | 3,600 | 3,600 | 3,350 | 3,430 | 3,500 | 190.56 |
| 2003-04-30 | 3,350 | 3,570 | 3,200 | 3,570 | 6,400 | 198.33 |
| 2003-04-28 | 3,600 | 3,650 | 3,350 | 3,400 | 2,900 | 188.89 |
| 2003-04-25 | 3,780 | 3,780 | 3,400 | 3,600 | 6,800 | 200 |
| 2003-04-24 | 3,950 | 3,950 | 3,700 | 3,780 | 8,700 | 210 |
| 2003-04-23 | 3,900 | 4,030 | 3,900 | 3,930 | 2,900 | 218.33 |
| 2003-04-22 | 4,100 | 4,100 | 3,750 | 3,950 | 8,500 | 219.44 |
| 2003-04-21 | 4,150 | 4,200 | 3,950 | 4,020 | 10,400 | 223.33 |
| 2003-04-18 | 3,550 | 4,050 | 3,550 | 3,950 | 11,800 | 219.44 |
| 2003-04-17 | 3,810 | 4,000 | 3,550 | 3,550 | 11,700 | 197.22 |
| 2003-04-16 | 3,600 | 4,300 | 3,400 | 3,800 | 34,100 | 211.11 |
| 2003-04-15 | 2,700 | 3,550 | 2,700 | 3,500 | 21,400 | 194.44 |
| 2003-04-14 | 2,470 | 2,650 | 2,470 | 2,590 | 4,400 | 143.89 |
| 2003-04-11 | 2,450 | 2,500 | 2,440 | 2,450 | 6,200 | 136.11 |
| 2003-04-10 | 2,480 | 2,500 | 2,400 | 2,500 | 1,500 | 138.89 |
| 2003-04-09 | 2,580 | 2,580 | 2,450 | 2,450 | 2,900 | 136.11 |
| 2003-04-08 | 2,650 | 2,650 | 2,600 | 2,650 | 1,000 | 147.22 |
| 2003-04-07 | 2,760 | 2,760 | 2,700 | 2,700 | 700 | 150 |
| 2003-04-04 | 2,750 | 2,760 | 2,630 | 2,750 | 1,800 | 152.78 |
| 2003-04-03 | 2,850 | 2,850 | 2,630 | 2,700 | 1,700 | 150 |
| 2003-04-02 | 3,010 | 3,010 | 2,750 | 2,750 | 1,900 | 152.78 |
| 2003-04-01 | 3,040 | 3,060 | 2,980 | 2,980 | 3,500 | 165.56 |
| 2003-03-31 | 3,050 | 3,080 | 3,030 | 3,060 | 1,200 | 170 |
| 2003-03-28 | 3,060 | 3,070 | 3,040 | 3,060 | 6,300 | 170 |
| 2003-03-27 | 3,030 | 3,050 | 3,030 | 3,050 | 9,000 | 169.44 |
| 2003-03-26 | 3,050 | 3,100 | 3,030 | 3,040 | 2,300 | 168.89 |
| 2003-03-25 | 3,250 | 3,350 | 3,140 | 3,140 | 3,500 | 174.44 |
| 2003-03-24 | 3,200 | 3,200 | 3,140 | 3,150 | 1,500 | 175 |
| 2003-03-20 | 3,100 | 3,150 | 3,100 | 3,140 | 1,400 | 174.44 |
| 2003-03-19 | 3,090 | 3,150 | 3,090 | 3,100 | 2,300 | 172.22 |
| 2003-03-18 | 3,100 | 3,100 | 3,100 | 3,100 | 3,900 | 172.22 |
| 2003-03-17 | 3,050 | 3,180 | 3,050 | 3,100 | 5,200 | 172.22 |
| 2003-03-14 | 3,100 | 3,100 | 2,980 | 3,010 | 1,500 | 167.22 |
| 2003-03-13 | 2,960 | 3,150 | 2,900 | 2,980 | 15,500 | 165.56 |
| 2003-03-12 | 2,850 | 3,050 | 2,800 | 3,040 | 15,300 | 168.89 |
| 2003-03-11 | 2,450 | 2,850 | 2,450 | 2,800 | 11,000 | 155.56 |
| 2003-03-10 | 2,600 | 2,600 | 2,370 | 2,380 | 10,900 | 132.22 |
| 2003-03-07 | 2,690 | 2,690 | 2,530 | 2,610 | 5,400 | 145 |
| 2003-03-06 | 2,730 | 2,730 | 2,690 | 2,730 | 1,400 | 151.67 |
| 2003-03-05 | 2,750 | 2,800 | 2,700 | 2,750 | 4,900 | 152.78 |
| 2003-03-04 | 2,690 | 2,850 | 2,690 | 2,790 | 5,400 | 155 |
| 2003-03-03 | 2,980 | 2,980 | 2,650 | 2,700 | 3,200 | 150 |
| 2003-02-28 | 3,190 | 3,240 | 3,000 | 3,000 | 9,600 | 166.67 |
| 2003-02-27 | 3,050 | 3,100 | 2,700 | 3,100 | 27,900 | 172.22 |
| 2003-02-26 | 3,300 | 3,300 | 3,000 | 3,100 | 15,200 | 172.22 |
| 2003-02-25 | 3,550 | 3,550 | 3,300 | 3,390 | 7,200 | 188.33 |
| 2003-02-24 | 3,650 | 3,650 | 3,500 | 3,550 | 20,600 | 197.22 |
| 2003-02-21 | 3,650 | 3,650 | 3,450 | 3,600 | 4,300 | 200 |
| 2003-02-20 | 3,950 | 3,980 | 3,700 | 3,750 | 9,000 | 208.33 |
| 2003-02-19 | 4,020 | 4,020 | 3,940 | 3,950 | 3,500 | 219.44 |
| 2003-02-18 | 4,000 | 4,040 | 3,960 | 3,990 | 13,000 | 221.67 |
| 2003-02-17 | 4,040 | 4,060 | 4,000 | 4,030 | 8,200 | 223.89 |
| 2003-02-14 | 4,000 | 4,040 | 3,950 | 3,990 | 7,200 | 221.67 |
| 2003-02-13 | 4,150 | 4,190 | 4,000 | 4,040 | 9,900 | 224.44 |
| 2003-02-12 | 4,270 | 4,300 | 4,150 | 4,190 | 7,600 | 232.78 |
| 2003-02-10 | 4,330 | 4,350 | 4,250 | 4,300 | 16,500 | 238.89 |
| 2003-02-07 | 4,360 | 4,400 | 4,330 | 4,360 | 15,800 | 242.22 |
| 2003-02-06 | 4,370 | 4,400 | 4,320 | 4,380 | 15,700 | 243.33 |
| 2003-02-05 | 4,290 | 4,430 | 4,250 | 4,370 | 32,700 | 242.78 |
| 2003-02-04 | 4,200 | 4,290 | 4,010 | 4,270 | 38,900 | 237.22 |
| 2003-02-03 | 4,270 | 4,440 | 4,210 | 4,240 | 47,300 | 235.56 |
| 2003-01-31 | 4,050 | 4,500 | 3,900 | 4,250 | 92,300 | 236.11 |
| 2003-01-30 | 4,450 | 4,650 | 3,920 | 4,080 | 107,100 | 226.67 |
| 2003-01-29 | 4,900 | 5,100 | 4,400 | 4,430 | 515,801 | 246.11 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株
