2664 (株)カワチ薬品 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 | 7,130 | 7,150 | 7,120 | 7,150 | 5,400 | 3,575 |
| 2003-12-29 | 7,100 | 7,150 | 7,010 | 7,120 | 15,300 | 3,560 |
| 2003-12-26 | 7,050 | 7,120 | 6,900 | 7,000 | 11,000 | 3,500 |
| 2003-12-25 | 7,350 | 7,350 | 7,180 | 7,180 | 11,000 | 3,590 |
| 2003-12-24 | 7,080 | 7,370 | 7,060 | 7,350 | 27,000 | 3,675 |
| 2003-12-22 | 6,720 | 7,030 | 6,720 | 7,010 | 30,700 | 3,505 |
| 2003-12-19 | 6,980 | 6,980 | 6,820 | 6,910 | 26,300 | 3,455 |
| 2003-12-18 | 6,830 | 6,940 | 6,690 | 6,880 | 18,700 | 3,440 |
| 2003-12-17 | 6,690 | 6,690 | 6,590 | 6,590 | 17,700 | 3,295 |
| 2003-12-16 | 6,590 | 6,740 | 6,590 | 6,710 | 7,200 | 3,355 |
| 2003-12-15 | 6,580 | 6,650 | 6,490 | 6,560 | 35,800 | 3,280 |
| 2003-12-12 | 6,690 | 6,750 | 6,570 | 6,570 | 61,300 | 3,285 |
| 2003-12-11 | 6,400 | 6,490 | 6,350 | 6,490 | 39,000 | 3,245 |
| 2003-12-10 | 6,370 | 6,450 | 6,290 | 6,300 | 27,800 | 3,150 |
| 2003-12-09 | 6,580 | 6,580 | 6,310 | 6,360 | 36,400 | 3,180 |
| 2003-12-08 | 6,670 | 6,670 | 6,540 | 6,560 | 11,100 | 3,280 |
| 2003-12-05 | 6,700 | 6,700 | 6,620 | 6,650 | 23,300 | 3,325 |
| 2003-12-04 | 6,680 | 6,810 | 6,630 | 6,670 | 24,400 | 3,335 |
| 2003-12-03 | 6,810 | 6,820 | 6,680 | 6,710 | 21,800 | 3,355 |
| 2003-12-02 | 6,850 | 6,880 | 6,780 | 6,790 | 17,400 | 3,395 |
| 2003-12-01 | 6,960 | 6,960 | 6,800 | 6,850 | 23,400 | 3,425 |
| 2003-11-28 | 6,920 | 7,000 | 6,850 | 6,960 | 8,900 | 3,480 |
| 2003-11-27 | 6,950 | 6,960 | 6,900 | 6,910 | 14,400 | 3,455 |
| 2003-11-26 | 7,170 | 7,170 | 6,860 | 6,910 | 38,500 | 3,455 |
| 2003-11-25 | 6,850 | 7,080 | 6,840 | 6,970 | 34,700 | 3,485 |
| 2003-11-21 | 7,020 | 7,120 | 6,860 | 6,880 | 33,700 | 3,440 |
| 2003-11-20 | 7,050 | 7,130 | 7,020 | 7,070 | 31,800 | 3,535 |
| 2003-11-19 | 6,950 | 7,090 | 6,950 | 7,050 | 18,200 | 3,525 |
| 2003-11-18 | 7,000 | 7,100 | 6,920 | 6,930 | 39,900 | 3,465 |
| 2003-11-17 | 7,250 | 7,250 | 7,050 | 7,130 | 37,100 | 3,565 |
| 2003-11-14 | 7,250 | 7,320 | 7,100 | 7,190 | 71,100 | 3,595 |
| 2003-11-13 | 7,400 | 7,500 | 7,280 | 7,340 | 74,700 | 3,670 |
| 2003-11-12 | 7,650 | 7,650 | 7,420 | 7,430 | 58,800 | 3,715 |
| 2003-11-11 | 7,730 | 7,840 | 7,580 | 7,650 | 36,700 | 3,825 |
| 2003-11-10 | 7,710 | 7,850 | 7,690 | 7,730 | 25,400 | 3,865 |
| 2003-11-07 | 7,790 | 7,800 | 7,710 | 7,710 | 11,200 | 3,855 |
| 2003-11-06 | 7,810 | 7,940 | 7,680 | 7,710 | 20,400 | 3,855 |
| 2003-11-05 | 7,930 | 7,940 | 7,750 | 7,750 | 24,400 | 3,875 |
| 2003-11-04 | 7,980 | 7,980 | 7,870 | 7,920 | 16,300 | 3,960 |
| 2003-10-31 | 7,700 | 7,870 | 7,670 | 7,800 | 23,000 | 3,900 |
| 2003-10-30 | 7,890 | 7,890 | 7,620 | 7,650 | 32,800 | 3,825 |
| 2003-10-29 | 7,980 | 8,020 | 7,820 | 7,920 | 23,000 | 3,960 |
| 2003-10-28 | 7,840 | 7,910 | 7,800 | 7,880 | 29,900 | 3,940 |
| 2003-10-27 | 7,700 | 7,980 | 7,660 | 7,980 | 28,000 | 3,990 |
| 2003-10-24 | 7,650 | 7,810 | 7,620 | 7,790 | 38,700 | 3,895 |
| 2003-10-23 | 7,900 | 7,920 | 7,390 | 7,530 | 38,500 | 3,765 |
| 2003-10-22 | 8,140 | 8,260 | 8,000 | 8,060 | 28,600 | 4,030 |
| 2003-10-21 | 8,300 | 8,350 | 8,110 | 8,310 | 40,500 | 4,155 |
| 2003-10-20 | 8,080 | 8,420 | 8,060 | 8,310 | 32,800 | 4,155 |
| 2003-10-17 | 7,950 | 8,190 | 7,950 | 8,000 | 20,900 | 4,000 |
| 2003-10-16 | 8,150 | 8,180 | 7,810 | 7,910 | 26,100 | 3,955 |
| 2003-10-15 | 8,180 | 8,280 | 8,180 | 8,210 | 19,900 | 4,105 |
| 2003-10-14 | 8,350 | 8,550 | 8,150 | 8,150 | 26,300 | 4,075 |
| 2003-10-10 | 8,310 | 8,590 | 8,290 | 8,430 | 32,300 | 4,215 |
| 2003-10-09 | 8,370 | 8,370 | 8,200 | 8,220 | 7,900 | 4,110 |
| 2003-10-08 | 8,350 | 8,350 | 8,170 | 8,180 | 10,900 | 4,090 |
| 2003-10-07 | 8,680 | 8,680 | 8,290 | 8,350 | 42,800 | 4,175 |
| 2003-10-06 | 8,800 | 8,840 | 8,700 | 8,800 | 24,100 | 4,400 |
| 2003-10-03 | 8,700 | 8,750 | 8,680 | 8,700 | 29,000 | 4,350 |
| 2003-10-02 | 8,500 | 8,800 | 8,490 | 8,700 | 28,400 | 4,350 |
| 2003-10-01 | 8,300 | 8,400 | 8,260 | 8,390 | 25,300 | 4,195 |
| 2003-09-30 | 8,200 | 8,300 | 8,150 | 8,260 | 19,000 | 4,130 |
| 2003-09-29 | 8,170 | 8,300 | 8,170 | 8,200 | 15,500 | 4,100 |
| 2003-09-26 | 8,080 | 8,150 | 8,030 | 8,130 | 22,100 | 4,065 |
| 2003-09-25 | 7,910 | 8,100 | 7,910 | 8,060 | 49,100 | 4,030 |
| 2003-09-24 | 7,900 | 8,090 | 7,860 | 7,970 | 36,700 | 3,985 |
| 2003-09-22 | 8,000 | 8,000 | 7,840 | 7,930 | 12,500 | 3,965 |
| 2003-09-19 | 7,940 | 8,060 | 7,940 | 8,030 | 7,800 | 4,015 |
| 2003-09-18 | 7,910 | 8,100 | 7,900 | 7,930 | 18,000 | 3,965 |
| 2003-09-17 | 7,870 | 8,030 | 7,870 | 7,910 | 17,300 | 3,955 |
| 2003-09-16 | 8,110 | 8,130 | 7,970 | 7,970 | 16,900 | 3,985 |
| 2003-09-12 | 7,980 | 8,340 | 7,980 | 8,310 | 41,300 | 4,155 |
| 2003-09-11 | 7,990 | 7,990 | 7,820 | 7,820 | 18,200 | 3,910 |
| 2003-09-10 | 8,210 | 8,260 | 8,000 | 8,000 | 15,000 | 4,000 |
| 2003-09-09 | 8,250 | 8,470 | 8,210 | 8,210 | 20,800 | 4,105 |
| 2003-09-08 | 8,130 | 8,400 | 8,130 | 8,190 | 16,600 | 4,095 |
| 2003-09-05 | 8,400 | 8,400 | 8,290 | 8,330 | 6,400 | 4,165 |
| 2003-09-04 | 8,140 | 8,290 | 8,140 | 8,200 | 9,100 | 4,100 |
| 2003-09-03 | 8,370 | 8,380 | 8,210 | 8,340 | 21,600 | 4,170 |
| 2003-09-02 | 8,450 | 8,450 | 7,900 | 8,120 | 19,700 | 4,060 |
| 2003-09-01 | 8,300 | 8,550 | 8,250 | 8,360 | 30,700 | 4,180 |
| 2003-08-29 | 7,990 | 8,090 | 7,970 | 8,080 | 24,600 | 4,040 |
| 2003-08-28 | 7,800 | 7,840 | 7,760 | 7,800 | 13,000 | 3,900 |
| 2003-08-27 | 7,530 | 7,770 | 7,510 | 7,690 | 17,800 | 3,845 |
| 2003-08-26 | 7,800 | 7,800 | 7,600 | 7,630 | 16,200 | 3,815 |
| 2003-08-25 | 7,880 | 7,920 | 7,700 | 7,770 | 18,500 | 3,885 |
| 2003-08-22 | 7,960 | 8,050 | 7,880 | 7,880 | 18,200 | 3,940 |
| 2003-08-21 | 7,830 | 8,000 | 7,820 | 7,960 | 7,800 | 3,980 |
| 2003-08-20 | 7,780 | 7,890 | 7,700 | 7,750 | 15,300 | 3,875 |
| 2003-08-19 | 7,900 | 8,000 | 7,820 | 7,980 | 5,700 | 3,990 |
| 2003-08-18 | 8,000 | 8,000 | 7,910 | 7,910 | 9,900 | 3,955 |
| 2003-08-15 | 8,130 | 8,150 | 8,000 | 8,010 | 17,700 | 4,005 |
| 2003-08-14 | 8,200 | 8,250 | 8,110 | 8,120 | 19,300 | 4,060 |
| 2003-08-13 | 8,300 | 8,350 | 8,260 | 8,290 | 15,600 | 4,145 |
| 2003-08-12 | 8,120 | 8,290 | 8,120 | 8,200 | 11,500 | 4,100 |
| 2003-08-11 | 8,200 | 8,220 | 8,110 | 8,120 | 12,200 | 4,060 |
| 2003-08-08 | 8,110 | 8,120 | 8,000 | 8,100 | 16,900 | 4,050 |
| 2003-08-07 | 8,330 | 8,380 | 8,300 | 8,310 | 4,800 | 4,155 |
| 2003-08-06 | 8,380 | 8,380 | 8,280 | 8,340 | 16,100 | 4,170 |
| 2003-08-05 | 8,470 | 8,470 | 8,310 | 8,410 | 17,100 | 4,205 |
| 2003-08-04 | 8,500 | 8,500 | 8,450 | 8,470 | 12,900 | 4,235 |
| 2003-08-01 | 8,510 | 8,560 | 8,500 | 8,500 | 10,200 | 4,250 |
| 2003-07-31 | 8,510 | 8,650 | 8,500 | 8,500 | 8,500 | 4,250 |
| 2003-07-30 | 8,600 | 8,700 | 8,510 | 8,520 | 7,300 | 4,260 |
| 2003-07-29 | 8,520 | 8,580 | 8,500 | 8,500 | 37,300 | 4,250 |
| 2003-07-28 | 8,520 | 8,520 | 8,470 | 8,510 | 21,300 | 4,255 |
| 2003-07-25 | 8,510 | 8,520 | 8,410 | 8,420 | 9,900 | 4,210 |
| 2003-07-24 | 8,740 | 8,750 | 8,540 | 8,540 | 6,100 | 4,270 |
| 2003-07-23 | 8,650 | 8,760 | 8,650 | 8,760 | 6,100 | 4,380 |
| 2003-07-22 | 8,510 | 8,700 | 8,510 | 8,600 | 5,000 | 4,300 |
| 2003-07-18 | 8,450 | 8,700 | 8,450 | 8,510 | 8,700 | 4,255 |
| 2003-07-17 | 8,350 | 8,440 | 8,340 | 8,410 | 3,700 | 4,205 |
| 2003-07-16 | 8,460 | 8,460 | 8,300 | 8,340 | 8,200 | 4,170 |
| 2003-07-15 | 8,680 | 8,690 | 8,560 | 8,570 | 15,100 | 4,285 |
| 2003-07-14 | 8,370 | 8,600 | 8,370 | 8,520 | 14,100 | 4,260 |
| 2003-07-11 | 8,500 | 8,510 | 8,300 | 8,360 | 19,800 | 4,180 |
| 2003-07-10 | 8,400 | 8,700 | 8,400 | 8,550 | 19,800 | 4,275 |
| 2003-07-09 | 8,410 | 8,450 | 8,300 | 8,430 | 30,700 | 4,215 |
| 2003-07-08 | 8,400 | 8,430 | 8,390 | 8,430 | 28,300 | 4,215 |
| 2003-07-07 | 8,300 | 8,400 | 8,300 | 8,400 | 25,900 | 4,200 |
| 2003-07-04 | 8,200 | 8,300 | 8,130 | 8,300 | 18,600 | 4,150 |
| 2003-07-03 | 8,000 | 8,100 | 7,970 | 8,000 | 10,100 | 4,000 |
| 2003-07-02 | 7,800 | 8,000 | 7,730 | 7,930 | 10,600 | 3,965 |
| 2003-07-01 | 7,650 | 7,840 | 7,650 | 7,750 | 12,800 | 3,875 |
| 2003-06-30 | 7,700 | 7,800 | 7,600 | 7,650 | 19,000 | 3,825 |
| 2003-06-27 | 7,730 | 7,770 | 7,640 | 7,650 | 18,000 | 3,825 |
| 2003-06-26 | 7,670 | 7,690 | 7,630 | 7,650 | 16,900 | 3,825 |
| 2003-06-25 | 7,700 | 7,770 | 7,670 | 7,670 | 7,400 | 3,835 |
| 2003-06-24 | 7,640 | 7,680 | 7,600 | 7,600 | 9,300 | 3,800 |
| 2003-06-23 | 7,610 | 7,690 | 7,540 | 7,640 | 14,200 | 3,820 |
| 2003-06-20 | 7,690 | 7,690 | 7,510 | 7,510 | 17,000 | 3,755 |
| 2003-06-19 | 7,680 | 7,790 | 7,530 | 7,790 | 18,400 | 3,895 |
| 2003-06-18 | 7,730 | 8,000 | 7,670 | 7,680 | 5,700 | 3,840 |
| 2003-06-17 | 7,800 | 7,830 | 7,650 | 7,720 | 10,000 | 3,860 |
| 2003-06-16 | 7,520 | 7,740 | 7,510 | 7,720 | 10,100 | 3,860 |
| 2003-06-13 | 7,680 | 7,750 | 7,390 | 7,510 | 42,500 | 3,755 |
| 2003-06-12 | 7,740 | 7,790 | 7,720 | 7,760 | 14,700 | 3,880 |
| 2003-06-11 | 7,930 | 7,930 | 7,710 | 7,760 | 20,100 | 3,880 |
| 2003-06-10 | 7,840 | 7,920 | 7,740 | 7,920 | 13,600 | 3,960 |
| 2003-06-09 | 8,130 | 8,130 | 7,920 | 7,930 | 12,100 | 3,965 |
| 2003-06-06 | 8,360 | 8,360 | 7,900 | 8,150 | 15,500 | 4,075 |
| 2003-06-05 | 8,400 | 8,400 | 8,300 | 8,370 | 15,900 | 4,185 |
| 2003-06-04 | 8,300 | 8,490 | 8,250 | 8,300 | 14,700 | 4,150 |
| 2003-06-03 | 8,200 | 8,300 | 8,200 | 8,200 | 21,500 | 4,100 |
| 2003-06-02 | 8,200 | 8,290 | 8,190 | 8,200 | 20,600 | 4,100 |
| 2003-05-30 | 8,060 | 8,250 | 8,060 | 8,190 | 22,700 | 4,095 |
| 2003-05-29 | 8,240 | 8,240 | 8,130 | 8,150 | 16,200 | 4,075 |
| 2003-05-28 | 8,170 | 8,180 | 8,110 | 8,140 | 12,100 | 4,070 |
| 2003-05-27 | 8,200 | 8,300 | 8,170 | 8,170 | 13,400 | 4,085 |
| 2003-05-26 | 8,100 | 8,200 | 8,020 | 8,150 | 23,100 | 4,075 |
| 2003-05-23 | 8,020 | 8,100 | 8,000 | 8,000 | 11,100 | 4,000 |
| 2003-05-22 | 8,080 | 8,110 | 8,000 | 8,110 | 32,800 | 4,055 |
| 2003-05-21 | 8,000 | 8,030 | 7,920 | 8,000 | 38,400 | 4,000 |
| 2003-05-20 | 7,990 | 8,080 | 7,980 | 8,030 | 20,600 | 4,015 |
| 2003-05-19 | 8,000 | 8,050 | 7,970 | 8,000 | 13,400 | 4,000 |
| 2003-05-16 | 8,090 | 8,090 | 8,000 | 8,020 | 23,700 | 4,010 |
| 2003-05-15 | 8,000 | 8,050 | 7,930 | 8,050 | 21,600 | 4,025 |
| 2003-05-14 | 7,980 | 8,030 | 7,980 | 8,000 | 29,200 | 4,000 |
| 2003-05-13 | 8,050 | 8,080 | 7,900 | 7,940 | 19,800 | 3,970 |
| 2003-05-12 | 8,070 | 8,100 | 7,890 | 8,000 | 14,400 | 4,000 |
| 2003-05-09 | 8,000 | 8,060 | 7,980 | 8,060 | 38,400 | 4,030 |
| 2003-05-08 | 8,000 | 8,100 | 7,830 | 7,890 | 42,200 | 3,945 |
| 2003-05-07 | 7,600 | 7,600 | 7,460 | 7,500 | 13,400 | 3,750 |
| 2003-05-06 | 7,230 | 7,490 | 7,230 | 7,380 | 13,000 | 3,690 |
| 2003-05-02 | 7,110 | 7,290 | 7,060 | 7,220 | 10,800 | 3,610 |
| 2003-05-01 | 6,730 | 7,030 | 6,730 | 7,010 | 22,900 | 3,505 |
| 2003-04-30 | 6,860 | 7,000 | 6,600 | 6,660 | 26,600 | 3,330 |
| 2003-04-28 | 7,000 | 7,000 | 6,790 | 6,790 | 17,900 | 3,395 |
| 2003-04-25 | 7,220 | 7,220 | 7,000 | 7,000 | 14,200 | 3,500 |
| 2003-04-24 | 7,210 | 7,300 | 7,100 | 7,210 | 26,100 | 3,605 |
| 2003-04-23 | 7,250 | 7,400 | 7,250 | 7,400 | 28,600 | 3,700 |
| 2003-04-22 | 7,190 | 7,300 | 7,170 | 7,230 | 9,800 | 3,615 |
| 2003-04-21 | 7,480 | 7,480 | 6,700 | 7,150 | 27,800 | 3,575 |
| 2003-04-18 | 7,410 | 7,560 | 7,400 | 7,480 | 20,900 | 3,740 |
| 2003-04-17 | 7,320 | 7,500 | 7,320 | 7,410 | 17,700 | 3,705 |
| 2003-04-16 | 7,400 | 7,410 | 7,320 | 7,320 | 12,500 | 3,660 |
| 2003-04-15 | 7,400 | 7,420 | 7,350 | 7,400 | 26,900 | 3,700 |
| 2003-04-14 | 7,400 | 7,520 | 7,280 | 7,390 | 10,700 | 3,695 |
| 2003-04-11 | 7,220 | 7,510 | 7,210 | 7,400 | 15,300 | 3,700 |
| 2003-04-10 | 7,300 | 7,550 | 7,210 | 7,220 | 15,900 | 3,610 |
| 2003-04-09 | 7,460 | 7,460 | 7,210 | 7,300 | 11,200 | 3,650 |
| 2003-04-08 | 7,570 | 7,650 | 7,400 | 7,560 | 41,300 | 3,780 |
| 2003-04-07 | 7,380 | 7,640 | 7,360 | 7,570 | 10,200 | 3,785 |
| 2003-04-04 | 7,400 | 7,400 | 7,370 | 7,380 | 8,600 | 3,690 |
| 2003-04-03 | 7,500 | 7,500 | 7,330 | 7,400 | 5,900 | 3,700 |
| 2003-04-02 | 7,340 | 7,350 | 7,150 | 7,330 | 6,500 | 3,665 |
| 2003-04-01 | 7,120 | 7,480 | 7,120 | 7,370 | 17,500 | 3,685 |
| 2003-03-31 | 7,400 | 7,450 | 6,900 | 7,090 | 13,400 | 3,545 |
| 2003-03-28 | 7,570 | 7,590 | 7,500 | 7,540 | 63,600 | 3,770 |
| 2003-03-27 | 7,700 | 7,700 | 7,570 | 7,570 | 10,600 | 3,785 |
| 2003-03-26 | 7,680 | 7,700 | 7,600 | 7,700 | 7,000 | 3,850 |
| 2003-03-25 | 7,500 | 7,680 | 7,500 | 7,600 | 10,700 | 3,800 |
| 2003-03-24 | 7,350 | 7,710 | 7,350 | 7,500 | 8,900 | 3,750 |
| 2003-03-20 | 7,250 | 7,330 | 7,150 | 7,320 | 34,800 | 3,660 |
| 2003-03-19 | 7,230 | 7,300 | 7,200 | 7,240 | 24,200 | 3,620 |
| 2003-03-18 | 7,250 | 7,340 | 7,220 | 7,230 | 35,000 | 3,615 |
| 2003-03-17 | 7,280 | 7,280 | 7,130 | 7,170 | 25,100 | 3,585 |
| 2003-03-14 | 7,400 | 7,400 | 7,200 | 7,220 | 44,800 | 3,610 |
| 2003-03-13 | 7,400 | 7,420 | 7,340 | 7,420 | 15,800 | 3,710 |
| 2003-03-12 | 7,300 | 7,500 | 7,300 | 7,470 | 13,400 | 3,735 |
| 2003-03-11 | 7,720 | 7,720 | 7,070 | 7,200 | 8,500 | 3,600 |
| 2003-03-10 | 7,730 | 7,750 | 7,670 | 7,720 | 5,400 | 3,860 |
| 2003-03-07 | 7,720 | 7,860 | 7,720 | 7,730 | 4,400 | 3,865 |
| 2003-03-06 | 7,850 | 7,850 | 7,740 | 7,740 | 12,800 | 3,870 |
| 2003-03-05 | 7,850 | 7,850 | 7,800 | 7,840 | 7,600 | 3,920 |
| 2003-03-04 | 7,930 | 7,950 | 7,850 | 7,860 | 16,200 | 3,930 |
| 2003-03-03 | 7,870 | 7,890 | 7,840 | 7,890 | 7,900 | 3,945 |
| 2003-02-28 | 7,900 | 7,900 | 7,810 | 7,870 | 9,500 | 3,935 |
| 2003-02-27 | 7,850 | 7,890 | 7,780 | 7,810 | 19,800 | 3,905 |
| 2003-02-26 | 7,840 | 7,890 | 7,780 | 7,790 | 19,000 | 3,895 |
| 2003-02-25 | 7,800 | 7,810 | 7,740 | 7,740 | 15,700 | 3,870 |
| 2003-02-24 | 7,810 | 7,850 | 7,780 | 7,830 | 23,200 | 3,915 |
| 2003-02-21 | 7,900 | 7,900 | 7,800 | 7,830 | 14,300 | 3,915 |
| 2003-02-20 | 7,890 | 7,900 | 7,840 | 7,900 | 13,900 | 3,950 |
| 2003-02-19 | 7,900 | 7,920 | 7,880 | 7,880 | 10,600 | 3,940 |
| 2003-02-18 | 7,800 | 7,940 | 7,630 | 7,800 | 15,000 | 3,900 |
| 2003-02-17 | 7,800 | 7,870 | 7,720 | 7,790 | 11,000 | 3,895 |
| 2003-02-14 | 7,990 | 7,990 | 7,590 | 7,780 | 24,300 | 3,890 |
| 2003-02-13 | 8,000 | 8,000 | 7,900 | 7,990 | 13,100 | 3,995 |
| 2003-02-12 | 7,960 | 8,000 | 7,930 | 7,990 | 10,700 | 3,995 |
| 2003-02-10 | 7,560 | 8,000 | 7,560 | 7,850 | 11,900 | 3,925 |
| 2003-02-07 | 7,790 | 7,800 | 7,510 | 7,510 | 10,500 | 3,755 |
| 2003-02-06 | 7,830 | 7,830 | 7,790 | 7,810 | 5,300 | 3,905 |
| 2003-02-05 | 7,740 | 8,050 | 7,740 | 7,930 | 20,600 | 3,965 |
| 2003-02-04 | 7,860 | 7,940 | 7,840 | 7,840 | 13,400 | 3,920 |
| 2003-02-03 | 7,800 | 7,870 | 7,780 | 7,860 | 10,400 | 3,930 |
| 2003-01-31 | 7,830 | 7,900 | 7,800 | 7,800 | 16,300 | 3,900 |
| 2003-01-30 | 7,930 | 7,950 | 7,810 | 7,830 | 14,200 | 3,915 |
| 2003-01-29 | 7,860 | 7,960 | 7,860 | 7,920 | 10,900 | 3,960 |
| 2003-01-28 | 7,900 | 7,950 | 7,840 | 7,860 | 9,100 | 3,930 |
| 2003-01-27 | 7,890 | 7,920 | 7,880 | 7,900 | 11,900 | 3,950 |
| 2003-01-24 | 7,990 | 7,990 | 7,850 | 7,890 | 15,600 | 3,945 |
| 2003-01-23 | 7,920 | 7,930 | 7,810 | 7,900 | 3,300 | 3,950 |
| 2003-01-22 | 7,940 | 7,940 | 7,800 | 7,930 | 10,500 | 3,965 |
| 2003-01-21 | 7,900 | 7,910 | 7,800 | 7,850 | 20,500 | 3,925 |
| 2003-01-20 | 7,860 | 7,910 | 7,850 | 7,900 | 15,200 | 3,950 |
| 2003-01-17 | 7,940 | 7,940 | 7,810 | 7,850 | 22,000 | 3,925 |
| 2003-01-16 | 7,820 | 7,870 | 7,820 | 7,860 | 11,400 | 3,930 |
| 2003-01-15 | 8,100 | 8,100 | 7,920 | 7,920 | 27,600 | 3,960 |
| 2003-01-14 | 8,020 | 8,020 | 7,910 | 8,000 | 16,400 | 4,000 |
| 2003-01-10 | 8,060 | 8,060 | 7,900 | 8,020 | 11,900 | 4,010 |
| 2003-01-09 | 7,860 | 7,860 | 7,750 | 7,860 | 8,300 | 3,930 |
| 2003-01-08 | 8,080 | 8,080 | 7,870 | 7,870 | 12,700 | 3,935 |
| 2003-01-07 | 8,190 | 8,200 | 8,030 | 8,140 | 7,300 | 4,070 |
| 2003-01-06 | 8,250 | 8,250 | 8,000 | 8,000 | 9,900 | 4,000 |
分割・併合履歴 ： [2004-03-10]1株→2株
