2597 (株)ユニカフェ 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 | 1,490 | 1,490 | 1,480 | 1,481 | 7,900 | 1,481 |
| 2003-12-29 | 1,500 | 1,500 | 1,490 | 1,495 | 2,600 | 1,495 |
| 2003-12-26 | 1,495 | 1,496 | 1,490 | 1,495 | 1,600 | 1,495 |
| 2003-12-25 | 1,499 | 1,500 | 1,495 | 1,495 | 600 | 1,495 |
| 2003-12-24 | 1,486 | 1,500 | 1,486 | 1,500 | 2,800 | 1,500 |
| 2003-12-22 | 1,480 | 1,495 | 1,480 | 1,481 | 5,000 | 1,481 |
| 2003-12-19 | 1,498 | 1,501 | 1,489 | 1,495 | 7,700 | 1,495 |
| 2003-12-18 | 1,500 | 1,500 | 1,488 | 1,498 | 5,000 | 1,498 |
| 2003-12-17 | 1,488 | 1,500 | 1,488 | 1,488 | 3,500 | 1,488 |
| 2003-12-16 | 1,490 | 1,500 | 1,488 | 1,488 | 3,600 | 1,488 |
| 2003-12-15 | 1,500 | 1,502 | 1,490 | 1,490 | 6,300 | 1,490 |
| 2003-12-12 | 1,490 | 1,500 | 1,490 | 1,491 | 8,000 | 1,491 |
| 2003-12-11 | 1,499 | 1,500 | 1,491 | 1,500 | 4,200 | 1,500 |
| 2003-12-10 | 1,499 | 1,500 | 1,490 | 1,499 | 1,900 | 1,499 |
| 2003-12-09 | 1,484 | 1,500 | 1,483 | 1,500 | 4,000 | 1,500 |
| 2003-12-08 | 1,500 | 1,500 | 1,480 | 1,482 | 5,400 | 1,482 |
| 2003-12-05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,400 | 1,500 |
| 2003-12-04 | 1,490 | 1,500 | 1,490 | 1,490 | 2,400 | 1,490 |
| 2003-12-03 | 1,491 | 1,500 | 1,489 | 1,490 | 2,800 | 1,490 |
| 2003-12-02 | 1,500 | 1,500 | 1,483 | 1,490 | 4,500 | 1,490 |
| 2003-12-01 | 1,500 | 1,500 | 1,478 | 1,500 | 8,400 | 1,500 |
| 2003-11-28 | 1,510 | 1,519 | 1,490 | 1,502 | 4,400 | 1,502 |
| 2003-11-27 | 1,491 | 1,500 | 1,486 | 1,490 | 1,900 | 1,490 |
| 2003-11-26 | 1,495 | 1,500 | 1,485 | 1,491 | 3,200 | 1,491 |
| 2003-11-25 | 1,480 | 1,500 | 1,480 | 1,485 | 3,400 | 1,485 |
| 2003-11-21 | 1,480 | 1,500 | 1,480 | 1,500 | 1,800 | 1,500 |
| 2003-11-20 | 1,486 | 1,502 | 1,480 | 1,480 | 7,200 | 1,480 |
| 2003-11-19 | 1,486 | 1,500 | 1,486 | 1,486 | 2,500 | 1,486 |
| 2003-11-18 | 1,500 | 1,500 | 1,485 | 1,485 | 3,800 | 1,485 |
| 2003-11-17 | 1,510 | 1,510 | 1,500 | 1,510 | 3,700 | 1,510 |
| 2003-11-14 | 1,512 | 1,520 | 1,500 | 1,500 | 4,900 | 1,500 |
| 2003-11-13 | 1,519 | 1,519 | 1,496 | 1,500 | 2,200 | 1,500 |
| 2003-11-12 | 1,499 | 1,510 | 1,490 | 1,491 | 1,200 | 1,491 |
| 2003-11-11 | 1,501 | 1,510 | 1,480 | 1,510 | 5,900 | 1,510 |
| 2003-11-10 | 1,506 | 1,519 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2003-11-07 | 1,500 | 1,518 | 1,500 | 1,505 | 1,800 | 1,505 |
| 2003-11-06 | 1,506 | 1,507 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2003-11-05 | 1,510 | 1,510 | 1,505 | 1,506 | 2,300 | 1,506 |
| 2003-11-04 | 1,510 | 1,511 | 1,500 | 1,510 | 2,400 | 1,510 |
| 2003-10-31 | 1,510 | 1,510 | 1,499 | 1,499 | 1,400 | 1,499 |
| 2003-10-30 | 1,491 | 1,520 | 1,491 | 1,519 | 2,400 | 1,519 |
| 2003-10-29 | 1,529 | 1,529 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2003-10-28 | 1,530 | 1,530 | 1,509 | 1,510 | 3,100 | 1,510 |
| 2003-10-27 | 1,491 | 1,510 | 1,490 | 1,510 | 5,700 | 1,510 |
| 2003-10-24 | 1,490 | 1,530 | 1,490 | 1,490 | 7,300 | 1,490 |
| 2003-10-23 | 1,510 | 1,516 | 1,490 | 1,490 | 9,200 | 1,490 |
| 2003-10-22 | 1,555 | 1,558 | 1,520 | 1,520 | 4,200 | 1,520 |
| 2003-10-21 | 1,551 | 1,560 | 1,550 | 1,560 | 2,700 | 1,560 |
| 2003-10-20 | 1,570 | 1,575 | 1,540 | 1,561 | 3,900 | 1,561 |
| 2003-10-17 | 1,550 | 1,559 | 1,550 | 1,559 | 2,900 | 1,559 |
| 2003-10-16 | 1,530 | 1,545 | 1,520 | 1,545 | 2,600 | 1,545 |
| 2003-10-15 | 1,553 | 1,553 | 1,500 | 1,508 | 11,000 | 1,508 |
| 2003-10-14 | 1,552 | 1,563 | 1,523 | 1,530 | 5,300 | 1,530 |
| 2003-10-10 | 1,560 | 1,575 | 1,560 | 1,560 | 4,800 | 1,560 |
| 2003-10-09 | 1,565 | 1,575 | 1,560 | 1,560 | 3,100 | 1,560 |
| 2003-10-08 | 1,571 | 1,596 | 1,570 | 1,575 | 5,000 | 1,575 |
| 2003-10-07 | 1,600 | 1,605 | 1,570 | 1,570 | 5,500 | 1,570 |
| 2003-10-06 | 1,610 | 1,621 | 1,610 | 1,610 | 2,800 | 1,610 |
| 2003-10-03 | 1,620 | 1,625 | 1,610 | 1,610 | 5,400 | 1,610 |
| 2003-10-02 | 1,612 | 1,625 | 1,612 | 1,620 | 4,100 | 1,620 |
| 2003-10-01 | 1,631 | 1,635 | 1,590 | 1,610 | 4,700 | 1,610 |
| 2003-09-30 | 1,600 | 1,620 | 1,600 | 1,620 | 4,300 | 1,620 |
| 2003-09-29 | 1,581 | 1,600 | 1,581 | 1,596 | 5,200 | 1,596 |
| 2003-09-26 | 1,552 | 1,602 | 1,551 | 1,565 | 6,800 | 1,565 |
| 2003-09-25 | 1,464 | 1,599 | 1,460 | 1,551 | 10,500 | 1,551 |
| 2003-09-24 | 2,020 | 2,040 | 2,005 | 2,020 | 25,300 | 1,553.85 |
| 2003-09-22 | 2,040 | 2,040 | 2,000 | 2,030 | 16,700 | 1,561.54 |
| 2003-09-19 | 2,010 | 2,045 | 2,000 | 2,040 | 19,000 | 1,569.23 |
| 2003-09-18 | 2,045 | 2,045 | 2,000 | 2,010 | 12,400 | 1,546.15 |
| 2003-09-17 | 2,065 | 2,070 | 2,000 | 2,025 | 15,100 | 1,557.69 |
| 2003-09-16 | 1,970 | 2,000 | 1,970 | 1,995 | 25,300 | 1,534.62 |
| 2003-09-12 | 1,930 | 1,980 | 1,920 | 1,950 | 29,600 | 1,500 |
| 2003-09-11 | 1,859 | 1,960 | 1,850 | 1,900 | 26,300 | 1,461.54 |
| 2003-09-10 | 1,831 | 1,860 | 1,820 | 1,860 | 7,200 | 1,430.77 |
| 2003-09-09 | 1,800 | 1,845 | 1,800 | 1,830 | 6,200 | 1,407.69 |
| 2003-09-08 | 1,810 | 1,848 | 1,798 | 1,816 | 15,600 | 1,396.92 |
| 2003-09-05 | 1,838 | 1,839 | 1,810 | 1,820 | 5,000 | 1,400 |
| 2003-09-04 | 1,850 | 1,860 | 1,760 | 1,820 | 13,800 | 1,400 |
| 2003-09-03 | 1,720 | 1,910 | 1,700 | 1,900 | 41,900 | 1,461.54 |
| 2003-09-02 | 1,730 | 1,760 | 1,703 | 1,720 | 8,400 | 1,323.08 |
| 2003-09-01 | 1,690 | 1,720 | 1,685 | 1,720 | 7,200 | 1,323.08 |
| 2003-08-29 | 1,672 | 1,684 | 1,672 | 1,680 | 3,000 | 1,292.31 |
| 2003-08-28 | 1,681 | 1,685 | 1,670 | 1,683 | 2,100 | 1,294.62 |
| 2003-08-27 | 1,685 | 1,687 | 1,669 | 1,669 | 2,900 | 1,283.85 |
| 2003-08-26 | 1,653 | 1,690 | 1,653 | 1,660 | 8,200 | 1,276.92 |
| 2003-08-25 | 1,651 | 1,655 | 1,650 | 1,653 | 1,400 | 1,271.54 |
| 2003-08-22 | 1,650 | 1,668 | 1,650 | 1,651 | 2,500 | 1,270 |
| 2003-08-21 | 1,640 | 1,667 | 1,640 | 1,665 | 2,800 | 1,280.77 |
| 2003-08-20 | 1,654 | 1,654 | 1,645 | 1,649 | 1,800 | 1,268.46 |
| 2003-08-19 | 1,651 | 1,660 | 1,640 | 1,654 | 2,700 | 1,272.31 |
| 2003-08-18 | 1,670 | 1,670 | 1,650 | 1,650 | 1,500 | 1,269.23 |
| 2003-08-15 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,269.23 |
| 2003-08-14 | 1,646 | 1,650 | 1,640 | 1,640 | 2,000 | 1,261.54 |
| 2003-08-13 | 1,630 | 1,650 | 1,630 | 1,640 | 4,700 | 1,261.54 |
| 2003-08-12 | 1,620 | 1,635 | 1,620 | 1,630 | 2,600 | 1,253.85 |
| 2003-08-11 | 1,634 | 1,634 | 1,610 | 1,620 | 1,700 | 1,246.15 |
| 2003-08-08 | 1,632 | 1,645 | 1,614 | 1,615 | 3,300 | 1,242.31 |
| 2003-08-07 | 1,640 | 1,644 | 1,631 | 1,632 | 1,500 | 1,255.38 |
| 2003-08-06 | 1,620 | 1,640 | 1,610 | 1,640 | 4,600 | 1,261.54 |
| 2003-08-05 | 1,626 | 1,626 | 1,616 | 1,616 | 2,600 | 1,243.08 |
| 2003-08-04 | 1,633 | 1,633 | 1,622 | 1,622 | 2,700 | 1,247.69 |
| 2003-08-01 | 1,630 | 1,635 | 1,619 | 1,630 | 3,900 | 1,253.85 |
| 2003-07-31 | 1,610 | 1,625 | 1,600 | 1,620 | 5,600 | 1,246.15 |
| 2003-07-30 | 1,601 | 1,619 | 1,599 | 1,600 | 3,100 | 1,230.77 |
| 2003-07-29 | 1,615 | 1,618 | 1,600 | 1,600 | 2,400 | 1,230.77 |
| 2003-07-28 | 1,600 | 1,605 | 1,598 | 1,600 | 6,100 | 1,230.77 |
| 2003-07-25 | 1,601 | 1,606 | 1,600 | 1,600 | 7,800 | 1,230.77 |
| 2003-07-24 | 1,605 | 1,605 | 1,580 | 1,603 | 8,600 | 1,233.08 |
| 2003-07-23 | 1,600 | 1,605 | 1,583 | 1,602 | 4,800 | 1,232.31 |
| 2003-07-22 | 1,585 | 1,595 | 1,575 | 1,582 | 4,300 | 1,216.92 |
| 2003-07-18 | 1,595 | 1,595 | 1,585 | 1,595 | 2,500 | 1,226.92 |
| 2003-07-17 | 1,588 | 1,589 | 1,580 | 1,589 | 1,000 | 1,222.31 |
| 2003-07-16 | 1,585 | 1,588 | 1,570 | 1,588 | 2,200 | 1,221.54 |
| 2003-07-15 | 1,600 | 1,600 | 1,550 | 1,581 | 6,000 | 1,216.15 |
| 2003-07-14 | 1,580 | 1,589 | 1,550 | 1,565 | 4,200 | 1,203.85 |
| 2003-07-11 | 1,575 | 1,580 | 1,562 | 1,563 | 3,200 | 1,202.31 |
| 2003-07-10 | 1,570 | 1,579 | 1,565 | 1,565 | 7,100 | 1,203.85 |
| 2003-07-09 | 1,578 | 1,579 | 1,570 | 1,570 | 4,900 | 1,207.69 |
| 2003-07-08 | 1,584 | 1,584 | 1,571 | 1,579 | 3,200 | 1,214.62 |
| 2003-07-07 | 1,597 | 1,597 | 1,580 | 1,584 | 1,700 | 1,218.46 |
| 2003-07-04 | 1,599 | 1,600 | 1,570 | 1,599 | 2,500 | 1,230 |
| 2003-07-03 | 1,604 | 1,604 | 1,570 | 1,600 | 2,400 | 1,230.77 |
| 2003-07-02 | 1,600 | 1,609 | 1,570 | 1,605 | 13,200 | 1,234.62 |
| 2003-07-01 | 1,570 | 1,570 | 1,558 | 1,558 | 4,300 | 1,198.46 |
| 2003-06-30 | 1,600 | 1,600 | 1,550 | 1,570 | 3,000 | 1,207.69 |
| 2003-06-27 | 1,570 | 1,570 | 1,550 | 1,570 | 2,300 | 1,207.69 |
| 2003-06-26 | 1,564 | 1,573 | 1,546 | 1,563 | 2,400 | 1,202.31 |
| 2003-06-25 | 1,536 | 1,564 | 1,536 | 1,564 | 1,400 | 1,203.08 |
| 2003-06-24 | 1,566 | 1,570 | 1,535 | 1,535 | 3,100 | 1,180.77 |
| 2003-06-23 | 1,565 | 1,570 | 1,564 | 1,570 | 2,900 | 1,207.69 |
| 2003-06-20 | 1,565 | 1,570 | 1,564 | 1,564 | 1,800 | 1,203.08 |
| 2003-06-19 | 1,589 | 1,590 | 1,565 | 1,565 | 1,100 | 1,203.85 |
| 2003-06-18 | 1,557 | 1,598 | 1,557 | 1,589 | 3,500 | 1,222.31 |
| 2003-06-17 | 1,596 | 1,610 | 1,551 | 1,551 | 6,200 | 1,193.08 |
| 2003-06-16 | 1,600 | 1,600 | 1,565 | 1,596 | 3,500 | 1,227.69 |
| 2003-06-13 | 1,557 | 1,565 | 1,550 | 1,565 | 6,600 | 1,203.85 |
| 2003-06-12 | 1,550 | 1,560 | 1,525 | 1,527 | 1,900 | 1,174.62 |
| 2003-06-11 | 1,540 | 1,540 | 1,525 | 1,525 | 2,400 | 1,173.08 |
| 2003-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,176.92 |
| 2003-06-09 | 1,523 | 1,551 | 1,522 | 1,540 | 1,600 | 1,184.62 |
| 2003-06-06 | 1,516 | 1,544 | 1,516 | 1,543 | 500 | 1,186.92 |
| 2003-06-05 | 1,518 | 1,539 | 1,518 | 1,539 | 1,600 | 1,183.85 |
| 2003-06-04 | 1,520 | 1,530 | 1,517 | 1,518 | 2,000 | 1,167.69 |
| 2003-06-03 | 1,530 | 1,530 | 1,520 | 1,520 | 2,300 | 1,169.23 |
| 2003-06-02 | 1,528 | 1,530 | 1,520 | 1,530 | 3,100 | 1,176.92 |
| 2003-05-30 | 1,514 | 1,528 | 1,514 | 1,515 | 1,700 | 1,165.38 |
| 2003-05-29 | 1,527 | 1,528 | 1,514 | 1,520 | 2,400 | 1,169.23 |
| 2003-05-28 | 1,528 | 1,528 | 1,525 | 1,526 | 2,200 | 1,173.85 |
| 2003-05-27 | 1,510 | 1,515 | 1,510 | 1,515 | 1,000 | 1,165.38 |
| 2003-05-26 | 1,514 | 1,514 | 1,510 | 1,510 | 1,100 | 1,161.54 |
| 2003-05-23 | 1,505 | 1,515 | 1,505 | 1,515 | 1,500 | 1,165.38 |
| 2003-05-22 | 1,501 | 1,509 | 1,500 | 1,505 | 1,100 | 1,157.69 |
| 2003-05-21 | 1,508 | 1,510 | 1,490 | 1,490 | 5,200 | 1,146.15 |
| 2003-05-20 | 1,509 | 1,512 | 1,500 | 1,509 | 3,300 | 1,160.77 |
| 2003-05-19 | 1,502 | 1,512 | 1,500 | 1,509 | 4,800 | 1,160.77 |
| 2003-05-16 | 1,520 | 1,522 | 1,503 | 1,522 | 1,200 | 1,170.77 |
| 2003-05-15 | 1,520 | 1,520 | 1,503 | 1,510 | 3,300 | 1,161.54 |
| 2003-05-14 | 1,510 | 1,519 | 1,501 | 1,519 | 4,500 | 1,168.46 |
| 2003-05-13 | 1,504 | 1,520 | 1,504 | 1,510 | 2,500 | 1,161.54 |
| 2003-05-12 | 1,515 | 1,516 | 1,510 | 1,510 | 1,300 | 1,161.54 |
| 2003-05-09 | 1,501 | 1,516 | 1,501 | 1,516 | 2,100 | 1,166.15 |
| 2003-05-08 | 1,517 | 1,522 | 1,500 | 1,505 | 2,800 | 1,157.69 |
| 2003-05-07 | 1,505 | 1,517 | 1,505 | 1,517 | 600 | 1,166.92 |
| 2003-05-06 | 1,525 | 1,525 | 1,500 | 1,500 | 3,700 | 1,153.85 |
| 2003-05-02 | 1,524 | 1,524 | 1,501 | 1,512 | 1,000 | 1,163.08 |
| 2003-05-01 | 1,503 | 1,526 | 1,500 | 1,506 | 2,200 | 1,158.46 |
| 2003-04-30 | 1,525 | 1,525 | 1,502 | 1,502 | 1,200 | 1,155.38 |
| 2003-04-28 | 1,520 | 1,526 | 1,514 | 1,526 | 2,600 | 1,173.85 |
| 2003-04-25 | 1,497 | 1,511 | 1,495 | 1,510 | 2,300 | 1,161.54 |
| 2003-04-24 | 1,487 | 1,505 | 1,487 | 1,505 | 800 | 1,157.69 |
| 2003-04-23 | 1,490 | 1,519 | 1,490 | 1,490 | 800 | 1,146.15 |
| 2003-04-22 | 1,491 | 1,520 | 1,491 | 1,496 | 2,100 | 1,150.77 |
| 2003-04-21 | 1,490 | 1,529 | 1,490 | 1,520 | 2,700 | 1,169.23 |
| 2003-04-18 | 1,520 | 1,520 | 1,490 | 1,490 | 1,000 | 1,146.15 |
| 2003-04-17 | 1,500 | 1,500 | 1,480 | 1,499 | 1,200 | 1,153.08 |
| 2003-04-16 | 1,495 | 1,500 | 1,482 | 1,500 | 1,900 | 1,153.85 |
| 2003-04-15 | 1,490 | 1,495 | 1,475 | 1,495 | 4,000 | 1,150 |
| 2003-04-14 | 1,485 | 1,485 | 1,463 | 1,485 | 3,000 | 1,142.31 |
| 2003-04-11 | 1,459 | 1,485 | 1,459 | 1,462 | 1,700 | 1,124.62 |
| 2003-04-10 | 1,454 | 1,465 | 1,451 | 1,464 | 4,100 | 1,126.15 |
| 2003-04-09 | 1,494 | 1,494 | 1,451 | 1,451 | 2,200 | 1,116.15 |
| 2003-04-08 | 1,500 | 1,500 | 1,481 | 1,495 | 2,400 | 1,150 |
| 2003-04-07 | 1,498 | 1,503 | 1,490 | 1,500 | 600 | 1,153.85 |
| 2003-04-04 | 1,500 | 1,500 | 1,472 | 1,498 | 1,300 | 1,152.31 |
| 2003-04-03 | 1,497 | 1,500 | 1,490 | 1,499 | 1,600 | 1,153.08 |
| 2003-04-02 | 1,478 | 1,485 | 1,470 | 1,470 | 1,500 | 1,130.77 |
| 2003-04-01 | 1,499 | 1,499 | 1,478 | 1,478 | 2,600 | 1,136.92 |
| 2003-03-31 | 1,525 | 1,525 | 1,502 | 1,502 | 1,400 | 1,155.38 |
| 2003-03-28 | 1,525 | 1,525 | 1,505 | 1,525 | 3,800 | 1,173.08 |
| 2003-03-27 | 1,529 | 1,532 | 1,525 | 1,525 | 1,400 | 1,173.08 |
| 2003-03-26 | 1,508 | 1,536 | 1,499 | 1,534 | 3,400 | 1,180 |
| 2003-03-25 | 1,590 | 1,599 | 1,577 | 1,580 | 4,800 | 1,215.38 |
| 2003-03-24 | 1,574 | 1,600 | 1,570 | 1,590 | 6,800 | 1,223.08 |
| 2003-03-20 | 1,521 | 1,556 | 1,521 | 1,556 | 3,500 | 1,196.92 |
| 2003-03-19 | 1,548 | 1,548 | 1,527 | 1,527 | 1,200 | 1,174.62 |
| 2003-03-18 | 1,551 | 1,551 | 1,530 | 1,547 | 1,800 | 1,190 |
| 2003-03-17 | 1,550 | 1,556 | 1,521 | 1,550 | 3,400 | 1,192.31 |
| 2003-03-14 | 1,512 | 1,530 | 1,512 | 1,516 | 8,000 | 1,166.15 |
| 2003-03-13 | 1,512 | 1,530 | 1,510 | 1,510 | 1,600 | 1,161.54 |
| 2003-03-12 | 1,521 | 1,539 | 1,510 | 1,512 | 3,400 | 1,163.08 |
| 2003-03-11 | 1,533 | 1,549 | 1,520 | 1,521 | 3,600 | 1,170 |
| 2003-03-10 | 1,549 | 1,549 | 1,527 | 1,533 | 1,400 | 1,179.23 |
| 2003-03-07 | 1,535 | 1,569 | 1,535 | 1,550 | 3,100 | 1,192.31 |
| 2003-03-06 | 1,550 | 1,573 | 1,532 | 1,571 | 7,600 | 1,208.46 |
| 2003-03-05 | 1,540 | 1,549 | 1,530 | 1,532 | 600 | 1,178.46 |
| 2003-03-04 | 1,550 | 1,557 | 1,540 | 1,540 | 3,600 | 1,184.62 |
| 2003-03-03 | 1,550 | 1,550 | 1,523 | 1,549 | 2,000 | 1,191.54 |
| 2003-02-28 | 1,550 | 1,550 | 1,521 | 1,521 | 2,300 | 1,170 |
| 2003-02-27 | 1,515 | 1,534 | 1,500 | 1,534 | 5,200 | 1,180 |
| 2003-02-26 | 1,520 | 1,530 | 1,519 | 1,520 | 1,700 | 1,169.23 |
| 2003-02-25 | 1,526 | 1,536 | 1,517 | 1,519 | 2,200 | 1,168.46 |
| 2003-02-24 | 1,549 | 1,549 | 1,525 | 1,525 | 800 | 1,173.08 |
| 2003-02-21 | 1,530 | 1,542 | 1,522 | 1,525 | 2,300 | 1,173.08 |
| 2003-02-20 | 1,550 | 1,550 | 1,527 | 1,527 | 1,100 | 1,174.62 |
| 2003-02-19 | 1,555 | 1,555 | 1,520 | 1,520 | 2,800 | 1,169.23 |
| 2003-02-18 | 1,550 | 1,560 | 1,520 | 1,549 | 3,700 | 1,191.54 |
| 2003-02-17 | 1,560 | 1,560 | 1,515 | 1,537 | 3,900 | 1,182.31 |
| 2003-02-14 | 1,517 | 1,520 | 1,516 | 1,520 | 6,000 | 1,169.23 |
| 2003-02-13 | 1,518 | 1,518 | 1,502 | 1,505 | 1,900 | 1,157.69 |
| 2003-02-12 | 1,512 | 1,515 | 1,503 | 1,506 | 4,400 | 1,158.46 |
| 2003-02-10 | 1,517 | 1,517 | 1,500 | 1,500 | 2,700 | 1,153.85 |
| 2003-02-07 | 1,525 | 1,525 | 1,500 | 1,502 | 1,700 | 1,155.38 |
| 2003-02-06 | 1,519 | 1,519 | 1,500 | 1,502 | 2,900 | 1,155.38 |
| 2003-02-05 | 1,491 | 1,510 | 1,491 | 1,495 | 8,600 | 1,150 |
| 2003-02-04 | 1,520 | 1,529 | 1,505 | 1,505 | 2,600 | 1,157.69 |
| 2003-02-03 | 1,516 | 1,525 | 1,480 | 1,500 | 4,500 | 1,153.85 |
| 2003-01-31 | 1,515 | 1,534 | 1,515 | 1,516 | 1,200 | 1,166.15 |
| 2003-01-30 | 1,552 | 1,552 | 1,514 | 1,514 | 1,800 | 1,164.62 |
| 2003-01-29 | 1,526 | 1,557 | 1,517 | 1,517 | 1,900 | 1,166.92 |
| 2003-01-28 | 1,560 | 1,560 | 1,524 | 1,525 | 1,700 | 1,173.08 |
| 2003-01-27 | 1,540 | 1,549 | 1,535 | 1,540 | 3,000 | 1,184.62 |
| 2003-01-24 | 1,521 | 1,540 | 1,521 | 1,540 | 1,400 | 1,184.62 |
| 2003-01-23 | 1,502 | 1,540 | 1,502 | 1,540 | 1,800 | 1,184.62 |
| 2003-01-22 | 1,501 | 1,517 | 1,500 | 1,502 | 2,100 | 1,155.38 |
| 2003-01-21 | 1,544 | 1,556 | 1,500 | 1,530 | 3,100 | 1,176.92 |
| 2003-01-20 | 1,512 | 1,545 | 1,511 | 1,545 | 3,300 | 1,188.46 |
| 2003-01-17 | 1,520 | 1,537 | 1,511 | 1,511 | 1,300 | 1,162.31 |
| 2003-01-16 | 1,540 | 1,540 | 1,520 | 1,531 | 1,000 | 1,177.69 |
| 2003-01-15 | 1,550 | 1,554 | 1,536 | 1,540 | 4,000 | 1,184.62 |
| 2003-01-14 | 1,539 | 1,539 | 1,537 | 1,537 | 500 | 1,182.31 |
| 2003-01-10 | 1,540 | 1,540 | 1,496 | 1,496 | 1,700 | 1,150.77 |
| 2003-01-09 | 1,501 | 1,501 | 1,485 | 1,485 | 2,100 | 1,142.31 |
| 2003-01-08 | 1,500 | 1,530 | 1,485 | 1,501 | 2,000 | 1,154.62 |
| 2003-01-07 | 1,545 | 1,545 | 1,525 | 1,525 | 1,000 | 1,173.08 |
| 2003-01-06 | 1,520 | 1,540 | 1,511 | 1,540 | 1,100 | 1,184.62 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
