2594 キーコーヒー(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 | 1,475 | 1,485 | 1,474 | 1,476 | 6,300 | 1,476 |
| 2003-12-29 | 1,479 | 1,484 | 1,474 | 1,476 | 8,000 | 1,476 |
| 2003-12-26 | 1,471 | 1,479 | 1,471 | 1,472 | 5,900 | 1,472 |
| 2003-12-25 | 1,480 | 1,480 | 1,470 | 1,477 | 10,100 | 1,477 |
| 2003-12-24 | 1,481 | 1,484 | 1,470 | 1,480 | 9,200 | 1,480 |
| 2003-12-22 | 1,485 | 1,485 | 1,480 | 1,484 | 9,100 | 1,484 |
| 2003-12-19 | 1,470 | 1,485 | 1,470 | 1,484 | 14,600 | 1,484 |
| 2003-12-18 | 1,476 | 1,476 | 1,465 | 1,470 | 10,400 | 1,470 |
| 2003-12-17 | 1,474 | 1,475 | 1,467 | 1,467 | 9,700 | 1,467 |
| 2003-12-16 | 1,480 | 1,480 | 1,474 | 1,476 | 7,900 | 1,476 |
| 2003-12-15 | 1,480 | 1,489 | 1,478 | 1,480 | 11,100 | 1,480 |
| 2003-12-12 | 1,485 | 1,487 | 1,472 | 1,479 | 30,900 | 1,479 |
| 2003-12-11 | 1,476 | 1,481 | 1,472 | 1,480 | 8,100 | 1,480 |
| 2003-12-10 | 1,489 | 1,489 | 1,470 | 1,474 | 18,000 | 1,474 |
| 2003-12-09 | 1,480 | 1,488 | 1,478 | 1,482 | 8,200 | 1,482 |
| 2003-12-08 | 1,485 | 1,489 | 1,478 | 1,482 | 22,500 | 1,482 |
| 2003-12-05 | 1,489 | 1,489 | 1,482 | 1,485 | 26,400 | 1,485 |
| 2003-12-04 | 1,490 | 1,495 | 1,484 | 1,486 | 9,400 | 1,486 |
| 2003-12-03 | 1,500 | 1,505 | 1,490 | 1,492 | 4,400 | 1,492 |
| 2003-12-02 | 1,500 | 1,505 | 1,489 | 1,500 | 4,500 | 1,500 |
| 2003-12-01 | 1,490 | 1,500 | 1,481 | 1,500 | 13,100 | 1,500 |
| 2003-11-28 | 1,494 | 1,494 | 1,480 | 1,480 | 12,700 | 1,480 |
| 2003-11-27 | 1,485 | 1,500 | 1,483 | 1,486 | 12,100 | 1,486 |
| 2003-11-26 | 1,492 | 1,504 | 1,480 | 1,502 | 6,700 | 1,502 |
| 2003-11-25 | 1,487 | 1,494 | 1,485 | 1,492 | 17,100 | 1,492 |
| 2003-11-21 | 1,509 | 1,509 | 1,495 | 1,495 | 4,100 | 1,495 |
| 2003-11-20 | 1,495 | 1,507 | 1,495 | 1,502 | 4,300 | 1,502 |
| 2003-11-19 | 1,495 | 1,495 | 1,480 | 1,495 | 4,900 | 1,495 |
| 2003-11-18 | 1,486 | 1,505 | 1,476 | 1,487 | 11,200 | 1,487 |
| 2003-11-17 | 1,515 | 1,518 | 1,495 | 1,495 | 8,100 | 1,495 |
| 2003-11-14 | 1,533 | 1,533 | 1,515 | 1,515 | 6,400 | 1,515 |
| 2003-11-13 | 1,530 | 1,533 | 1,511 | 1,516 | 8,200 | 1,516 |
| 2003-11-12 | 1,510 | 1,520 | 1,507 | 1,510 | 4,800 | 1,510 |
| 2003-11-11 | 1,508 | 1,519 | 1,498 | 1,506 | 9,600 | 1,506 |
| 2003-11-10 | 1,523 | 1,523 | 1,506 | 1,514 | 2,000 | 1,514 |
| 2003-11-07 | 1,501 | 1,519 | 1,501 | 1,504 | 3,900 | 1,504 |
| 2003-11-06 | 1,509 | 1,519 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2003-11-05 | 1,519 | 1,520 | 1,505 | 1,508 | 3,200 | 1,508 |
| 2003-11-04 | 1,508 | 1,513 | 1,507 | 1,511 | 6,000 | 1,511 |
| 2003-10-31 | 1,504 | 1,510 | 1,500 | 1,507 | 8,300 | 1,507 |
| 2003-10-30 | 1,500 | 1,512 | 1,500 | 1,504 | 3,700 | 1,504 |
| 2003-10-29 | 1,518 | 1,518 | 1,501 | 1,504 | 7,200 | 1,504 |
| 2003-10-28 | 1,495 | 1,520 | 1,492 | 1,500 | 4,700 | 1,500 |
| 2003-10-27 | 1,492 | 1,508 | 1,492 | 1,494 | 6,100 | 1,494 |
| 2003-10-24 | 1,517 | 1,517 | 1,490 | 1,491 | 11,800 | 1,491 |
| 2003-10-23 | 1,509 | 1,510 | 1,495 | 1,495 | 12,400 | 1,495 |
| 2003-10-22 | 1,514 | 1,517 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2003-10-21 | 1,514 | 1,518 | 1,511 | 1,512 | 8,200 | 1,512 |
| 2003-10-20 | 1,506 | 1,529 | 1,506 | 1,519 | 6,000 | 1,519 |
| 2003-10-17 | 1,519 | 1,537 | 1,512 | 1,513 | 5,500 | 1,513 |
| 2003-10-16 | 1,518 | 1,533 | 1,518 | 1,520 | 4,100 | 1,520 |
| 2003-10-15 | 1,535 | 1,538 | 1,519 | 1,519 | 11,200 | 1,519 |
| 2003-10-14 | 1,537 | 1,537 | 1,526 | 1,526 | 5,200 | 1,526 |
| 2003-10-10 | 1,538 | 1,538 | 1,521 | 1,537 | 11,300 | 1,537 |
| 2003-10-09 | 1,529 | 1,535 | 1,524 | 1,527 | 3,200 | 1,527 |
| 2003-10-08 | 1,521 | 1,541 | 1,521 | 1,529 | 10,100 | 1,529 |
| 2003-10-07 | 1,532 | 1,533 | 1,516 | 1,522 | 4,600 | 1,522 |
| 2003-10-06 | 1,521 | 1,550 | 1,521 | 1,532 | 19,300 | 1,532 |
| 2003-10-03 | 1,530 | 1,530 | 1,515 | 1,524 | 6,500 | 1,524 |
| 2003-10-02 | 1,511 | 1,530 | 1,511 | 1,530 | 5,100 | 1,530 |
| 2003-10-01 | 1,525 | 1,525 | 1,505 | 1,519 | 7,200 | 1,519 |
| 2003-09-30 | 1,504 | 1,515 | 1,504 | 1,513 | 3,800 | 1,513 |
| 2003-09-29 | 1,520 | 1,521 | 1,510 | 1,510 | 4,800 | 1,510 |
| 2003-09-26 | 1,512 | 1,530 | 1,512 | 1,526 | 4,300 | 1,526 |
| 2003-09-25 | 1,500 | 1,543 | 1,500 | 1,534 | 11,500 | 1,534 |
| 2003-09-24 | 1,580 | 1,589 | 1,580 | 1,580 | 34,200 | 1,580 |
| 2003-09-22 | 1,550 | 1,570 | 1,548 | 1,570 | 19,200 | 1,570 |
| 2003-09-19 | 1,540 | 1,549 | 1,540 | 1,548 | 9,400 | 1,548 |
| 2003-09-18 | 1,546 | 1,547 | 1,538 | 1,540 | 6,600 | 1,540 |
| 2003-09-17 | 1,548 | 1,548 | 1,531 | 1,538 | 9,000 | 1,538 |
| 2003-09-16 | 1,548 | 1,549 | 1,532 | 1,535 | 10,100 | 1,535 |
| 2003-09-12 | 1,508 | 1,545 | 1,508 | 1,531 | 45,800 | 1,531 |
| 2003-09-11 | 1,551 | 1,551 | 1,531 | 1,538 | 9,100 | 1,538 |
| 2003-09-10 | 1,548 | 1,556 | 1,547 | 1,551 | 11,800 | 1,551 |
| 2003-09-09 | 1,529 | 1,534 | 1,525 | 1,527 | 11,600 | 1,527 |
| 2003-09-08 | 1,529 | 1,530 | 1,524 | 1,524 | 9,400 | 1,524 |
| 2003-09-05 | 1,530 | 1,530 | 1,521 | 1,521 | 4,600 | 1,521 |
| 2003-09-04 | 1,521 | 1,525 | 1,517 | 1,517 | 3,500 | 1,517 |
| 2003-09-03 | 1,511 | 1,522 | 1,511 | 1,517 | 7,100 | 1,517 |
| 2003-09-02 | 1,515 | 1,533 | 1,515 | 1,516 | 9,500 | 1,516 |
| 2003-09-01 | 1,510 | 1,535 | 1,510 | 1,535 | 10,400 | 1,535 |
| 2003-08-29 | 1,519 | 1,520 | 1,509 | 1,510 | 5,800 | 1,510 |
| 2003-08-28 | 1,505 | 1,520 | 1,495 | 1,506 | 17,600 | 1,506 |
| 2003-08-27 | 1,512 | 1,515 | 1,505 | 1,505 | 7,600 | 1,505 |
| 2003-08-26 | 1,522 | 1,522 | 1,508 | 1,508 | 6,600 | 1,508 |
| 2003-08-25 | 1,520 | 1,520 | 1,505 | 1,506 | 7,000 | 1,506 |
| 2003-08-22 | 1,506 | 1,517 | 1,501 | 1,501 | 4,400 | 1,501 |
| 2003-08-21 | 1,510 | 1,517 | 1,500 | 1,501 | 6,700 | 1,501 |
| 2003-08-20 | 1,500 | 1,511 | 1,500 | 1,510 | 3,500 | 1,510 |
| 2003-08-19 | 1,504 | 1,517 | 1,500 | 1,505 | 5,300 | 1,505 |
| 2003-08-18 | 1,527 | 1,527 | 1,504 | 1,504 | 3,000 | 1,504 |
| 2003-08-15 | 1,506 | 1,518 | 1,492 | 1,500 | 3,700 | 1,500 |
| 2003-08-14 | 1,503 | 1,509 | 1,503 | 1,504 | 3,000 | 1,504 |
| 2003-08-13 | 1,496 | 1,501 | 1,495 | 1,500 | 8,400 | 1,500 |
| 2003-08-12 | 1,512 | 1,512 | 1,493 | 1,497 | 6,600 | 1,497 |
| 2003-08-11 | 1,498 | 1,503 | 1,492 | 1,492 | 8,500 | 1,492 |
| 2003-08-08 | 1,490 | 1,493 | 1,486 | 1,488 | 10,400 | 1,488 |
| 2003-08-07 | 1,500 | 1,505 | 1,492 | 1,492 | 5,400 | 1,492 |
| 2003-08-06 | 1,498 | 1,517 | 1,498 | 1,498 | 11,800 | 1,498 |
| 2003-08-05 | 1,525 | 1,527 | 1,497 | 1,498 | 16,900 | 1,498 |
| 2003-08-04 | 1,530 | 1,530 | 1,520 | 1,522 | 10,800 | 1,522 |
| 2003-08-01 | 1,534 | 1,534 | 1,520 | 1,526 | 9,000 | 1,526 |
| 2003-07-31 | 1,535 | 1,535 | 1,510 | 1,522 | 11,500 | 1,522 |
| 2003-07-30 | 1,537 | 1,537 | 1,511 | 1,520 | 8,100 | 1,520 |
| 2003-07-29 | 1,539 | 1,539 | 1,525 | 1,525 | 6,100 | 1,525 |
| 2003-07-28 | 1,514 | 1,526 | 1,510 | 1,526 | 4,900 | 1,526 |
| 2003-07-25 | 1,515 | 1,535 | 1,514 | 1,514 | 8,100 | 1,514 |
| 2003-07-24 | 1,540 | 1,540 | 1,501 | 1,515 | 14,800 | 1,515 |
| 2003-07-23 | 1,544 | 1,544 | 1,530 | 1,540 | 6,000 | 1,540 |
| 2003-07-22 | 1,541 | 1,545 | 1,523 | 1,523 | 6,200 | 1,523 |
| 2003-07-18 | 1,549 | 1,549 | 1,535 | 1,539 | 5,000 | 1,539 |
| 2003-07-17 | 1,532 | 1,549 | 1,532 | 1,547 | 3,200 | 1,547 |
| 2003-07-16 | 1,545 | 1,550 | 1,532 | 1,532 | 8,800 | 1,532 |
| 2003-07-15 | 1,546 | 1,550 | 1,541 | 1,541 | 10,700 | 1,541 |
| 2003-07-14 | 1,549 | 1,549 | 1,540 | 1,545 | 3,600 | 1,545 |
| 2003-07-11 | 1,541 | 1,547 | 1,530 | 1,538 | 12,400 | 1,538 |
| 2003-07-10 | 1,549 | 1,549 | 1,535 | 1,539 | 8,000 | 1,539 |
| 2003-07-09 | 1,550 | 1,550 | 1,538 | 1,538 | 21,200 | 1,538 |
| 2003-07-08 | 1,550 | 1,550 | 1,534 | 1,538 | 9,600 | 1,538 |
| 2003-07-07 | 1,549 | 1,549 | 1,531 | 1,531 | 3,500 | 1,531 |
| 2003-07-04 | 1,521 | 1,539 | 1,521 | 1,524 | 7,300 | 1,524 |
| 2003-07-03 | 1,550 | 1,550 | 1,520 | 1,520 | 11,700 | 1,520 |
| 2003-07-02 | 1,530 | 1,530 | 1,508 | 1,520 | 8,400 | 1,520 |
| 2003-07-01 | 1,509 | 1,527 | 1,508 | 1,508 | 8,100 | 1,508 |
| 2003-06-30 | 1,508 | 1,516 | 1,508 | 1,508 | 12,200 | 1,508 |
| 2003-06-27 | 1,499 | 1,516 | 1,499 | 1,508 | 19,900 | 1,508 |
| 2003-06-26 | 1,500 | 1,500 | 1,487 | 1,489 | 6,100 | 1,489 |
| 2003-06-25 | 1,490 | 1,500 | 1,490 | 1,497 | 2,600 | 1,497 |
| 2003-06-24 | 1,500 | 1,500 | 1,490 | 1,490 | 6,700 | 1,490 |
| 2003-06-23 | 1,497 | 1,498 | 1,490 | 1,491 | 4,600 | 1,491 |
| 2003-06-20 | 1,500 | 1,509 | 1,497 | 1,497 | 6,500 | 1,497 |
| 2003-06-19 | 1,500 | 1,500 | 1,492 | 1,500 | 5,400 | 1,500 |
| 2003-06-18 | 1,498 | 1,500 | 1,487 | 1,487 | 5,200 | 1,487 |
| 2003-06-17 | 1,486 | 1,497 | 1,486 | 1,487 | 5,100 | 1,487 |
| 2003-06-16 | 1,500 | 1,502 | 1,485 | 1,485 | 13,100 | 1,485 |
| 2003-06-13 | 1,509 | 1,509 | 1,500 | 1,503 | 33,900 | 1,503 |
| 2003-06-12 | 1,503 | 1,510 | 1,501 | 1,501 | 5,500 | 1,501 |
| 2003-06-11 | 1,519 | 1,519 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2003-06-10 | 1,502 | 1,506 | 1,500 | 1,503 | 8,000 | 1,503 |
| 2003-06-09 | 1,501 | 1,511 | 1,501 | 1,502 | 7,200 | 1,502 |
| 2003-06-06 | 1,509 | 1,517 | 1,508 | 1,517 | 2,900 | 1,517 |
| 2003-06-05 | 1,501 | 1,518 | 1,501 | 1,509 | 7,000 | 1,509 |
| 2003-06-04 | 1,517 | 1,518 | 1,509 | 1,513 | 2,900 | 1,513 |
| 2003-06-03 | 1,520 | 1,520 | 1,510 | 1,520 | 8,500 | 1,520 |
| 2003-06-02 | 1,513 | 1,520 | 1,506 | 1,510 | 14,400 | 1,510 |
| 2003-05-30 | 1,518 | 1,520 | 1,512 | 1,515 | 6,900 | 1,515 |
| 2003-05-29 | 1,518 | 1,518 | 1,512 | 1,518 | 4,300 | 1,518 |
| 2003-05-28 | 1,516 | 1,517 | 1,511 | 1,511 | 3,100 | 1,511 |
| 2003-05-27 | 1,513 | 1,517 | 1,513 | 1,513 | 3,900 | 1,513 |
| 2003-05-26 | 1,518 | 1,518 | 1,515 | 1,515 | 4,700 | 1,515 |
| 2003-05-23 | 1,517 | 1,517 | 1,512 | 1,517 | 4,200 | 1,517 |
| 2003-05-22 | 1,511 | 1,517 | 1,505 | 1,510 | 3,400 | 1,510 |
| 2003-05-21 | 1,519 | 1,519 | 1,511 | 1,511 | 6,200 | 1,511 |
| 2003-05-20 | 1,512 | 1,520 | 1,512 | 1,516 | 10,600 | 1,516 |
| 2003-05-19 | 1,507 | 1,517 | 1,507 | 1,511 | 6,700 | 1,511 |
| 2003-05-16 | 1,517 | 1,519 | 1,515 | 1,519 | 3,600 | 1,519 |
| 2003-05-15 | 1,515 | 1,515 | 1,506 | 1,512 | 6,600 | 1,512 |
| 2003-05-14 | 1,519 | 1,520 | 1,511 | 1,512 | 4,100 | 1,512 |
| 2003-05-13 | 1,520 | 1,520 | 1,505 | 1,519 | 10,900 | 1,519 |
| 2003-05-12 | 1,512 | 1,520 | 1,511 | 1,520 | 8,800 | 1,520 |
| 2003-05-09 | 1,507 | 1,512 | 1,500 | 1,512 | 10,100 | 1,512 |
| 2003-05-08 | 1,518 | 1,518 | 1,510 | 1,510 | 4,800 | 1,510 |
| 2003-05-07 | 1,517 | 1,519 | 1,515 | 1,517 | 5,100 | 1,517 |
| 2003-05-06 | 1,517 | 1,519 | 1,517 | 1,517 | 8,800 | 1,517 |
| 2003-05-02 | 1,517 | 1,517 | 1,506 | 1,515 | 9,300 | 1,515 |
| 2003-05-01 | 1,506 | 1,520 | 1,506 | 1,516 | 8,300 | 1,516 |
| 2003-04-30 | 1,514 | 1,528 | 1,510 | 1,511 | 15,600 | 1,511 |
| 2003-04-28 | 1,508 | 1,515 | 1,508 | 1,514 | 4,100 | 1,514 |
| 2003-04-25 | 1,502 | 1,516 | 1,502 | 1,508 | 5,800 | 1,508 |
| 2003-04-24 | 1,514 | 1,514 | 1,512 | 1,512 | 9,700 | 1,512 |
| 2003-04-23 | 1,517 | 1,518 | 1,502 | 1,507 | 7,200 | 1,507 |
| 2003-04-22 | 1,517 | 1,518 | 1,513 | 1,517 | 4,900 | 1,517 |
| 2003-04-21 | 1,511 | 1,519 | 1,505 | 1,518 | 5,700 | 1,518 |
| 2003-04-18 | 1,506 | 1,511 | 1,500 | 1,511 | 6,000 | 1,511 |
| 2003-04-17 | 1,505 | 1,507 | 1,502 | 1,506 | 3,900 | 1,506 |
| 2003-04-16 | 1,499 | 1,501 | 1,493 | 1,500 | 4,900 | 1,500 |
| 2003-04-15 | 1,505 | 1,508 | 1,472 | 1,473 | 13,300 | 1,473 |
| 2003-04-14 | 1,507 | 1,507 | 1,489 | 1,504 | 6,500 | 1,504 |
| 2003-04-11 | 1,500 | 1,507 | 1,496 | 1,507 | 7,900 | 1,507 |
| 2003-04-10 | 1,520 | 1,520 | 1,501 | 1,505 | 6,900 | 1,505 |
| 2003-04-09 | 1,515 | 1,520 | 1,509 | 1,520 | 9,000 | 1,520 |
| 2003-04-08 | 1,510 | 1,520 | 1,505 | 1,520 | 10,200 | 1,520 |
| 2003-04-07 | 1,500 | 1,515 | 1,498 | 1,515 | 8,700 | 1,515 |
| 2003-04-04 | 1,476 | 1,488 | 1,469 | 1,486 | 7,400 | 1,486 |
| 2003-04-03 | 1,500 | 1,500 | 1,469 | 1,472 | 5,100 | 1,472 |
| 2003-04-02 | 1,495 | 1,495 | 1,475 | 1,490 | 3,600 | 1,490 |
| 2003-04-01 | 1,480 | 1,516 | 1,467 | 1,467 | 9,900 | 1,467 |
| 2003-03-31 | 1,527 | 1,528 | 1,477 | 1,477 | 7,100 | 1,477 |
| 2003-03-28 | 1,522 | 1,533 | 1,519 | 1,532 | 18,100 | 1,532 |
| 2003-03-27 | 1,520 | 1,533 | 1,516 | 1,524 | 18,100 | 1,524 |
| 2003-03-26 | 1,540 | 1,540 | 1,520 | 1,521 | 19,300 | 1,521 |
| 2003-03-25 | 1,539 | 1,550 | 1,532 | 1,550 | 20,000 | 1,550 |
| 2003-03-24 | 1,520 | 1,540 | 1,520 | 1,532 | 14,200 | 1,532 |
| 2003-03-20 | 1,510 | 1,514 | 1,503 | 1,514 | 9,900 | 1,514 |
| 2003-03-19 | 1,492 | 1,500 | 1,492 | 1,498 | 2,800 | 1,498 |
| 2003-03-18 | 1,500 | 1,510 | 1,491 | 1,491 | 9,400 | 1,491 |
| 2003-03-17 | 1,514 | 1,515 | 1,491 | 1,493 | 5,600 | 1,493 |
| 2003-03-14 | 1,515 | 1,515 | 1,489 | 1,501 | 48,800 | 1,501 |
| 2003-03-13 | 1,492 | 1,509 | 1,486 | 1,509 | 4,800 | 1,509 |
| 2003-03-12 | 1,510 | 1,510 | 1,485 | 1,489 | 8,000 | 1,489 |
| 2003-03-11 | 1,500 | 1,506 | 1,492 | 1,492 | 4,900 | 1,492 |
| 2003-03-10 | 1,505 | 1,509 | 1,455 | 1,482 | 10,600 | 1,482 |
| 2003-03-07 | 1,520 | 1,520 | 1,500 | 1,500 | 4,500 | 1,500 |
| 2003-03-06 | 1,520 | 1,520 | 1,511 | 1,519 | 8,000 | 1,519 |
| 2003-03-05 | 1,519 | 1,519 | 1,510 | 1,516 | 3,500 | 1,516 |
| 2003-03-04 | 1,511 | 1,519 | 1,510 | 1,518 | 7,700 | 1,518 |
| 2003-03-03 | 1,497 | 1,504 | 1,490 | 1,504 | 2,800 | 1,504 |
| 2003-02-28 | 1,491 | 1,498 | 1,486 | 1,498 | 4,100 | 1,498 |
| 2003-02-27 | 1,500 | 1,500 | 1,490 | 1,491 | 2,300 | 1,491 |
| 2003-02-26 | 1,493 | 1,495 | 1,490 | 1,490 | 3,600 | 1,490 |
| 2003-02-25 | 1,499 | 1,500 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2003-02-24 | 1,515 | 1,515 | 1,497 | 1,497 | 8,100 | 1,497 |
| 2003-02-21 | 1,500 | 1,500 | 1,490 | 1,497 | 6,700 | 1,497 |
| 2003-02-20 | 1,491 | 1,500 | 1,490 | 1,496 | 6,000 | 1,496 |
| 2003-02-19 | 1,514 | 1,514 | 1,491 | 1,491 | 4,700 | 1,491 |
| 2003-02-18 | 1,496 | 1,510 | 1,491 | 1,508 | 13,200 | 1,508 |
| 2003-02-17 | 1,500 | 1,500 | 1,477 | 1,486 | 10,400 | 1,486 |
| 2003-02-14 | 1,479 | 1,505 | 1,472 | 1,495 | 15,500 | 1,495 |
| 2003-02-13 | 1,520 | 1,520 | 1,498 | 1,499 | 6,600 | 1,499 |
| 2003-02-12 | 1,474 | 1,507 | 1,472 | 1,505 | 12,100 | 1,505 |
| 2003-02-10 | 1,507 | 1,507 | 1,449 | 1,472 | 24,500 | 1,472 |
| 2003-02-07 | 1,500 | 1,514 | 1,476 | 1,514 | 5,700 | 1,514 |
| 2003-02-06 | 1,503 | 1,503 | 1,480 | 1,482 | 5,400 | 1,482 |
| 2003-02-05 | 1,510 | 1,519 | 1,493 | 1,504 | 10,000 | 1,504 |
| 2003-02-04 | 1,508 | 1,508 | 1,497 | 1,500 | 5,500 | 1,500 |
| 2003-02-03 | 1,471 | 1,499 | 1,465 | 1,499 | 5,500 | 1,499 |
| 2003-01-31 | 1,498 | 1,498 | 1,470 | 1,470 | 6,500 | 1,470 |
| 2003-01-30 | 1,472 | 1,499 | 1,472 | 1,472 | 2,200 | 1,472 |
| 2003-01-29 | 1,499 | 1,499 | 1,470 | 1,470 | 6,100 | 1,470 |
| 2003-01-28 | 1,478 | 1,497 | 1,470 | 1,479 | 6,800 | 1,479 |
| 2003-01-27 | 1,483 | 1,498 | 1,483 | 1,483 | 4,600 | 1,483 |
| 2003-01-24 | 1,519 | 1,519 | 1,500 | 1,500 | 6,900 | 1,500 |
| 2003-01-23 | 1,498 | 1,520 | 1,498 | 1,518 | 2,400 | 1,518 |
| 2003-01-22 | 1,521 | 1,524 | 1,492 | 1,496 | 8,300 | 1,496 |
| 2003-01-21 | 1,535 | 1,535 | 1,530 | 1,530 | 8,400 | 1,530 |
| 2003-01-20 | 1,514 | 1,535 | 1,514 | 1,535 | 6,900 | 1,535 |
| 2003-01-17 | 1,510 | 1,526 | 1,510 | 1,514 | 5,100 | 1,514 |
| 2003-01-16 | 1,537 | 1,537 | 1,501 | 1,520 | 6,500 | 1,520 |
| 2003-01-15 | 1,490 | 1,507 | 1,483 | 1,507 | 17,300 | 1,507 |
| 2003-01-14 | 1,482 | 1,492 | 1,478 | 1,483 | 1,500 | 1,483 |
| 2003-01-10 | 1,494 | 1,495 | 1,469 | 1,476 | 6,000 | 1,476 |
| 2003-01-09 | 1,470 | 1,494 | 1,460 | 1,494 | 6,300 | 1,494 |
| 2003-01-08 | 1,456 | 1,490 | 1,456 | 1,490 | 1,400 | 1,490 |
| 2003-01-07 | 1,510 | 1,515 | 1,450 | 1,450 | 7,200 | 1,450 |
| 2003-01-06 | 1,500 | 1,505 | 1,486 | 1,505 | 6,800 | 1,505 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
