2702 日本マクドナルドホールディングス(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 | 2,050 | 2,060 | 2,040 | 2,040 | 42,200 | 2,040 |
| 2003-12-29 | 2,020 | 2,080 | 2,020 | 2,050 | 102,600 | 2,050 |
| 2003-12-26 | 2,080 | 2,090 | 1,990 | 2,020 | 83,000 | 2,020 |
| 2003-12-25 | 2,040 | 2,100 | 1,940 | 2,080 | 257,900 | 2,080 |
| 2003-12-24 | 2,250 | 2,260 | 2,120 | 2,180 | 460,700 | 2,180 |
| 2003-12-22 | 2,100 | 2,280 | 2,100 | 2,250 | 535,000 | 2,250 |
| 2003-12-19 | 2,090 | 2,110 | 2,090 | 2,100 | 211,600 | 2,100 |
| 2003-12-18 | 2,080 | 2,100 | 2,080 | 2,100 | 95,200 | 2,100 |
| 2003-12-17 | 2,060 | 2,090 | 2,060 | 2,080 | 70,800 | 2,080 |
| 2003-12-16 | 2,040 | 2,070 | 2,040 | 2,070 | 88,300 | 2,070 |
| 2003-12-15 | 2,030 | 2,050 | 2,030 | 2,040 | 51,400 | 2,040 |
| 2003-12-12 | 2,030 | 2,040 | 2,020 | 2,030 | 69,900 | 2,030 |
| 2003-12-11 | 2,020 | 2,040 | 2,010 | 2,020 | 85,100 | 2,020 |
| 2003-12-10 | 2,010 | 2,030 | 2,010 | 2,020 | 89,600 | 2,020 |
| 2003-12-09 | 2,000 | 2,010 | 2,000 | 2,010 | 36,600 | 2,010 |
| 2003-12-08 | 2,010 | 2,020 | 2,000 | 2,010 | 52,100 | 2,010 |
| 2003-12-05 | 2,000 | 2,020 | 2,000 | 2,010 | 47,600 | 2,010 |
| 2003-12-04 | 2,000 | 2,020 | 2,000 | 2,010 | 57,600 | 2,010 |
| 2003-12-03 | 2,000 | 2,010 | 2,000 | 2,010 | 38,000 | 2,010 |
| 2003-12-02 | 2,000 | 2,010 | 2,000 | 2,010 | 41,400 | 2,010 |
| 2003-12-01 | 2,000 | 2,020 | 2,000 | 2,000 | 49,300 | 2,000 |
| 2003-11-28 | 1,990 | 2,010 | 1,990 | 2,010 | 72,300 | 2,010 |
| 2003-11-27 | 1,990 | 2,010 | 1,990 | 2,000 | 46,800 | 2,000 |
| 2003-11-26 | 1,990 | 2,010 | 1,990 | 2,000 | 39,000 | 2,000 |
| 2003-11-25 | 1,990 | 2,010 | 1,990 | 2,000 | 50,800 | 2,000 |
| 2003-11-21 | 1,980 | 1,990 | 1,960 | 1,980 | 78,200 | 1,980 |
| 2003-11-20 | 1,980 | 2,000 | 1,980 | 1,980 | 27,300 | 1,980 |
| 2003-11-19 | 1,990 | 2,010 | 1,980 | 1,990 | 55,500 | 1,990 |
| 2003-11-18 | 1,990 | 2,000 | 1,980 | 2,000 | 36,300 | 2,000 |
| 2003-11-17 | 2,000 | 2,010 | 1,980 | 1,990 | 33,800 | 1,990 |
| 2003-11-14 | 2,000 | 2,020 | 2,000 | 2,000 | 28,500 | 2,000 |
| 2003-11-13 | 2,000 | 2,030 | 2,000 | 2,000 | 28,500 | 2,000 |
| 2003-11-12 | 1,980 | 2,020 | 1,980 | 2,020 | 53,100 | 2,020 |
| 2003-11-11 | 1,990 | 2,000 | 1,980 | 1,980 | 35,900 | 1,980 |
| 2003-11-10 | 2,020 | 2,030 | 1,990 | 2,000 | 87,300 | 2,000 |
| 2003-11-07 | 2,030 | 2,040 | 2,030 | 2,040 | 18,600 | 2,040 |
| 2003-11-06 | 2,020 | 2,040 | 2,020 | 2,030 | 26,200 | 2,030 |
| 2003-11-05 | 2,040 | 2,050 | 2,020 | 2,020 | 37,000 | 2,020 |
| 2003-11-04 | 2,040 | 2,050 | 2,030 | 2,050 | 59,700 | 2,050 |
| 2003-10-31 | 2,070 | 2,080 | 2,030 | 2,050 | 68,200 | 2,050 |
| 2003-10-30 | 2,090 | 2,100 | 2,070 | 2,070 | 29,500 | 2,070 |
| 2003-10-29 | 2,090 | 2,100 | 2,070 | 2,090 | 51,700 | 2,090 |
| 2003-10-28 | 2,080 | 2,100 | 2,070 | 2,100 | 55,200 | 2,100 |
| 2003-10-27 | 2,050 | 2,100 | 2,050 | 2,090 | 56,500 | 2,090 |
| 2003-10-24 | 2,040 | 2,060 | 2,020 | 2,050 | 67,500 | 2,050 |
| 2003-10-23 | 2,060 | 2,070 | 2,020 | 2,040 | 98,700 | 2,040 |
| 2003-10-22 | 2,020 | 2,080 | 2,020 | 2,070 | 74,200 | 2,070 |
| 2003-10-21 | 2,030 | 2,040 | 2,020 | 2,020 | 70,500 | 2,020 |
| 2003-10-20 | 2,030 | 2,040 | 2,020 | 2,030 | 37,100 | 2,030 |
| 2003-10-17 | 2,020 | 2,050 | 2,020 | 2,030 | 53,200 | 2,030 |
| 2003-10-16 | 2,050 | 2,060 | 2,000 | 2,030 | 49,100 | 2,030 |
| 2003-10-15 | 2,090 | 2,100 | 2,000 | 2,050 | 59,000 | 2,050 |
| 2003-10-14 | 2,150 | 2,160 | 2,080 | 2,100 | 152,300 | 2,100 |
| 2003-10-10 | 1,980 | 2,200 | 1,980 | 2,180 | 117,900 | 2,180 |
| 2003-10-09 | 1,970 | 2,000 | 1,970 | 1,990 | 45,400 | 1,990 |
| 2003-10-08 | 1,970 | 1,990 | 1,970 | 1,970 | 64,100 | 1,970 |
| 2003-10-07 | 1,990 | 2,000 | 1,970 | 1,980 | 77,300 | 1,980 |
| 2003-10-06 | 2,030 | 2,040 | 1,990 | 2,000 | 122,200 | 2,000 |
| 2003-10-03 | 2,030 | 2,040 | 2,010 | 2,030 | 72,100 | 2,030 |
| 2003-10-02 | 2,030 | 2,040 | 2,030 | 2,030 | 59,000 | 2,030 |
| 2003-10-01 | 2,030 | 2,040 | 2,030 | 2,040 | 66,700 | 2,040 |
| 2003-09-30 | 2,020 | 2,030 | 2,010 | 2,030 | 52,500 | 2,030 |
| 2003-09-29 | 2,030 | 2,040 | 2,000 | 2,020 | 52,400 | 2,020 |
| 2003-09-26 | 2,100 | 2,110 | 2,000 | 2,030 | 105,600 | 2,030 |
| 2003-09-25 | 1,950 | 2,110 | 1,940 | 2,100 | 202,600 | 2,100 |
| 2003-09-24 | 1,910 | 1,950 | 1,910 | 1,940 | 108,600 | 1,940 |
| 2003-09-22 | 1,910 | 1,920 | 1,910 | 1,910 | 49,100 | 1,910 |
| 2003-09-19 | 1,900 | 1,920 | 1,900 | 1,910 | 93,400 | 1,910 |
| 2003-09-18 | 1,900 | 1,910 | 1,900 | 1,910 | 48,500 | 1,910 |
| 2003-09-17 | 1,900 | 1,910 | 1,900 | 1,900 | 47,400 | 1,900 |
| 2003-09-16 | 1,900 | 1,910 | 1,900 | 1,900 | 33,700 | 1,900 |
| 2003-09-12 | 1,900 | 1,910 | 1,900 | 1,910 | 34,600 | 1,910 |
| 2003-09-11 | 1,900 | 1,910 | 1,900 | 1,910 | 41,600 | 1,910 |
| 2003-09-10 | 1,890 | 1,910 | 1,890 | 1,900 | 42,800 | 1,900 |
| 2003-09-09 | 1,900 | 1,910 | 1,890 | 1,900 | 51,900 | 1,900 |
| 2003-09-08 | 1,890 | 1,910 | 1,890 | 1,900 | 57,900 | 1,900 |
| 2003-09-05 | 1,890 | 1,900 | 1,890 | 1,900 | 49,500 | 1,900 |
| 2003-09-04 | 1,890 | 1,900 | 1,890 | 1,900 | 59,300 | 1,900 |
| 2003-09-03 | 1,890 | 1,900 | 1,890 | 1,890 | 47,100 | 1,890 |
| 2003-09-02 | 1,890 | 1,900 | 1,890 | 1,900 | 32,800 | 1,900 |
| 2003-09-01 | 1,900 | 1,910 | 1,890 | 1,890 | 30,700 | 1,890 |
| 2003-08-29 | 1,900 | 1,910 | 1,890 | 1,900 | 34,700 | 1,900 |
| 2003-08-28 | 1,900 | 1,910 | 1,890 | 1,910 | 78,700 | 1,910 |
| 2003-08-27 | 1,900 | 1,910 | 1,900 | 1,910 | 20,900 | 1,910 |
| 2003-08-26 | 1,910 | 1,920 | 1,900 | 1,910 | 26,300 | 1,910 |
| 2003-08-25 | 1,930 | 1,940 | 1,900 | 1,910 | 40,400 | 1,910 |
| 2003-08-22 | 1,900 | 1,920 | 1,900 | 1,910 | 44,100 | 1,910 |
| 2003-08-21 | 1,900 | 1,910 | 1,900 | 1,910 | 31,400 | 1,910 |
| 2003-08-20 | 1,910 | 1,920 | 1,900 | 1,900 | 44,600 | 1,900 |
| 2003-08-19 | 1,900 | 1,910 | 1,900 | 1,900 | 32,000 | 1,900 |
| 2003-08-18 | 1,890 | 1,910 | 1,890 | 1,900 | 20,200 | 1,900 |
| 2003-08-15 | 1,870 | 1,900 | 1,870 | 1,890 | 21,000 | 1,890 |
| 2003-08-14 | 1,850 | 1,880 | 1,850 | 1,880 | 26,700 | 1,880 |
| 2003-08-13 | 1,830 | 1,860 | 1,830 | 1,860 | 28,300 | 1,860 |
| 2003-08-12 | 1,840 | 1,850 | 1,830 | 1,830 | 40,300 | 1,830 |
| 2003-08-11 | 1,860 | 1,870 | 1,840 | 1,850 | 63,200 | 1,850 |
| 2003-08-08 | 1,880 | 1,890 | 1,880 | 1,880 | 22,500 | 1,880 |
| 2003-08-07 | 1,890 | 1,900 | 1,880 | 1,890 | 18,500 | 1,890 |
| 2003-08-06 | 1,900 | 1,910 | 1,880 | 1,890 | 31,600 | 1,890 |
| 2003-08-05 | 1,900 | 1,910 | 1,900 | 1,900 | 37,200 | 1,900 |
| 2003-08-04 | 1,900 | 1,910 | 1,900 | 1,910 | 22,500 | 1,910 |
| 2003-08-01 | 1,900 | 1,910 | 1,900 | 1,910 | 36,700 | 1,910 |
| 2003-07-31 | 1,900 | 1,910 | 1,900 | 1,900 | 22,100 | 1,900 |
| 2003-07-30 | 1,910 | 1,920 | 1,900 | 1,910 | 24,600 | 1,910 |
| 2003-07-29 | 1,930 | 1,940 | 1,910 | 1,910 | 42,500 | 1,910 |
| 2003-07-28 | 1,970 | 1,980 | 1,930 | 1,940 | 30,600 | 1,940 |
| 2003-07-25 | 1,990 | 2,000 | 1,970 | 1,980 | 41,100 | 1,980 |
| 2003-07-24 | 2,020 | 2,030 | 1,980 | 1,990 | 41,400 | 1,990 |
| 2003-07-23 | 1,980 | 2,010 | 1,980 | 1,990 | 36,800 | 1,990 |
| 2003-07-22 | 1,930 | 1,970 | 1,930 | 1,960 | 52,400 | 1,960 |
| 2003-07-18 | 1,890 | 1,950 | 1,890 | 1,930 | 127,300 | 1,930 |
| 2003-07-17 | 1,890 | 1,900 | 1,890 | 1,890 | 16,400 | 1,890 |
| 2003-07-16 | 1,890 | 1,900 | 1,890 | 1,890 | 18,000 | 1,890 |
| 2003-07-15 | 1,890 | 1,910 | 1,890 | 1,890 | 26,700 | 1,890 |
| 2003-07-14 | 1,870 | 1,900 | 1,870 | 1,890 | 31,600 | 1,890 |
| 2003-07-11 | 1,870 | 1,880 | 1,870 | 1,880 | 40,900 | 1,880 |
| 2003-07-10 | 1,900 | 1,910 | 1,870 | 1,870 | 104,900 | 1,870 |
| 2003-07-09 | 1,900 | 1,910 | 1,900 | 1,900 | 56,200 | 1,900 |
| 2003-07-08 | 1,940 | 1,950 | 1,900 | 1,900 | 79,200 | 1,900 |
| 2003-07-07 | 1,950 | 1,960 | 1,930 | 1,940 | 61,000 | 1,940 |
| 2003-07-04 | 1,950 | 1,960 | 1,950 | 1,950 | 36,500 | 1,950 |
| 2003-07-03 | 1,960 | 1,970 | 1,950 | 1,950 | 52,100 | 1,950 |
| 2003-07-02 | 1,950 | 1,970 | 1,950 | 1,960 | 45,500 | 1,960 |
| 2003-07-01 | 1,970 | 1,980 | 1,950 | 1,960 | 41,600 | 1,960 |
| 2003-06-30 | 1,990 | 2,000 | 1,970 | 1,970 | 44,400 | 1,970 |
| 2003-06-27 | 1,980 | 2,000 | 1,980 | 2,000 | 29,600 | 2,000 |
| 2003-06-26 | 2,050 | 2,060 | 1,980 | 1,990 | 58,700 | 1,990 |
| 2003-06-25 | 2,110 | 2,120 | 2,030 | 2,060 | 56,000 | 2,060 |
| 2003-06-24 | 2,140 | 2,150 | 2,130 | 2,150 | 94,300 | 2,150 |
| 2003-06-23 | 2,110 | 2,140 | 2,110 | 2,140 | 48,000 | 2,140 |
| 2003-06-20 | 2,150 | 2,160 | 2,090 | 2,120 | 114,200 | 2,120 |
| 2003-06-19 | 2,170 | 2,180 | 2,150 | 2,150 | 75,900 | 2,150 |
| 2003-06-18 | 2,160 | 2,180 | 2,160 | 2,170 | 40,600 | 2,170 |
| 2003-06-17 | 2,140 | 2,170 | 2,140 | 2,160 | 57,500 | 2,160 |
| 2003-06-16 | 2,130 | 2,150 | 2,130 | 2,150 | 23,300 | 2,150 |
| 2003-06-13 | 2,140 | 2,150 | 2,130 | 2,130 | 45,300 | 2,130 |
| 2003-06-12 | 2,130 | 2,150 | 2,120 | 2,140 | 65,100 | 2,140 |
| 2003-06-11 | 2,100 | 2,140 | 2,100 | 2,110 | 65,000 | 2,110 |
| 2003-06-10 | 2,120 | 2,130 | 2,060 | 2,070 | 99,100 | 2,070 |
| 2003-06-09 | 2,040 | 2,090 | 2,040 | 2,090 | 58,100 | 2,090 |
| 2003-06-06 | 2,030 | 2,060 | 2,030 | 2,050 | 29,300 | 2,050 |
| 2003-06-05 | 2,020 | 2,050 | 2,020 | 2,040 | 39,000 | 2,040 |
| 2003-06-04 | 2,010 | 2,030 | 2,010 | 2,030 | 33,000 | 2,030 |
| 2003-06-03 | 2,000 | 2,020 | 2,000 | 2,010 | 29,900 | 2,010 |
| 2003-06-02 | 2,000 | 2,010 | 2,000 | 2,010 | 21,300 | 2,010 |
| 2003-05-30 | 2,000 | 2,020 | 2,000 | 2,010 | 30,000 | 2,010 |
| 2003-05-29 | 2,010 | 2,020 | 2,000 | 2,010 | 35,200 | 2,010 |
| 2003-05-28 | 2,000 | 2,020 | 2,000 | 2,010 | 15,900 | 2,010 |
| 2003-05-27 | 2,000 | 2,020 | 2,000 | 2,000 | 16,600 | 2,000 |
| 2003-05-26 | 2,000 | 2,020 | 2,000 | 2,010 | 22,300 | 2,010 |
| 2003-05-23 | 2,050 | 2,060 | 2,000 | 2,010 | 43,700 | 2,010 |
| 2003-05-22 | 1,990 | 2,010 | 1,990 | 2,000 | 31,000 | 2,000 |
| 2003-05-21 | 2,010 | 2,020 | 1,990 | 1,990 | 43,700 | 1,990 |
| 2003-05-20 | 1,990 | 2,060 | 1,990 | 2,010 | 26,700 | 2,010 |
| 2003-05-19 | 1,990 | 2,010 | 1,990 | 1,990 | 42,000 | 1,990 |
| 2003-05-16 | 2,010 | 2,020 | 1,990 | 1,990 | 28,600 | 1,990 |
| 2003-05-15 | 2,020 | 2,030 | 1,990 | 2,010 | 37,300 | 2,010 |
| 2003-05-14 | 2,070 | 2,090 | 2,020 | 2,030 | 32,600 | 2,030 |
| 2003-05-13 | 2,110 | 2,120 | 2,070 | 2,080 | 37,600 | 2,080 |
| 2003-05-12 | 2,080 | 2,150 | 2,080 | 2,120 | 78,400 | 2,120 |
| 2003-05-09 | 1,990 | 2,100 | 1,990 | 2,080 | 152,900 | 2,080 |
| 2003-05-08 | 1,930 | 2,000 | 1,930 | 1,990 | 79,500 | 1,990 |
| 2003-05-07 | 1,900 | 1,940 | 1,900 | 1,930 | 26,700 | 1,930 |
| 2003-05-06 | 1,900 | 1,910 | 1,900 | 1,900 | 26,300 | 1,900 |
| 2003-05-02 | 1,890 | 1,900 | 1,890 | 1,900 | 36,400 | 1,900 |
| 2003-05-01 | 1,900 | 1,920 | 1,900 | 1,900 | 27,700 | 1,900 |
| 2003-04-30 | 1,910 | 1,910 | 1,900 | 1,910 | 32,200 | 1,910 |
| 2003-04-28 | 1,970 | 1,980 | 1,900 | 1,910 | 38,200 | 1,910 |
| 2003-04-25 | 1,920 | 1,980 | 1,920 | 1,960 | 96,600 | 1,960 |
| 2003-04-24 | 1,900 | 1,930 | 1,900 | 1,920 | 20,700 | 1,920 |
| 2003-04-23 | 1,990 | 2,000 | 1,890 | 1,900 | 41,400 | 1,900 |
| 2003-04-22 | 1,960 | 2,000 | 1,960 | 2,000 | 54,600 | 2,000 |
| 2003-04-21 | 1,870 | 1,980 | 1,860 | 1,970 | 54,800 | 1,970 |
| 2003-04-18 | 1,860 | 1,870 | 1,850 | 1,870 | 22,000 | 1,870 |
| 2003-04-17 | 1,850 | 1,860 | 1,820 | 1,860 | 28,300 | 1,860 |
| 2003-04-16 | 1,800 | 1,880 | 1,800 | 1,860 | 35,700 | 1,860 |
| 2003-04-15 | 1,800 | 1,810 | 1,800 | 1,810 | 37,900 | 1,810 |
| 2003-04-14 | 1,800 | 1,810 | 1,800 | 1,800 | 24,300 | 1,800 |
| 2003-04-11 | 1,800 | 1,810 | 1,790 | 1,800 | 27,400 | 1,800 |
| 2003-04-10 | 1,800 | 1,810 | 1,800 | 1,800 | 13,700 | 1,800 |
| 2003-04-09 | 1,800 | 1,810 | 1,800 | 1,810 | 16,200 | 1,810 |
| 2003-04-08 | 1,800 | 1,810 | 1,790 | 1,810 | 27,500 | 1,810 |
| 2003-04-07 | 1,790 | 1,810 | 1,790 | 1,800 | 29,800 | 1,800 |
| 2003-04-04 | 1,790 | 1,800 | 1,790 | 1,800 | 18,700 | 1,800 |
| 2003-04-03 | 1,790 | 1,810 | 1,790 | 1,790 | 23,100 | 1,790 |
| 2003-04-02 | 1,790 | 1,820 | 1,790 | 1,800 | 32,200 | 1,800 |
| 2003-04-01 | 1,760 | 1,810 | 1,760 | 1,790 | 27,800 | 1,790 |
| 2003-03-31 | 1,800 | 1,810 | 1,760 | 1,770 | 40,600 | 1,770 |
| 2003-03-28 | 1,810 | 1,820 | 1,800 | 1,800 | 22,200 | 1,800 |
| 2003-03-27 | 1,820 | 1,830 | 1,810 | 1,820 | 16,500 | 1,820 |
| 2003-03-26 | 1,820 | 1,830 | 1,810 | 1,820 | 24,300 | 1,820 |
| 2003-03-25 | 1,800 | 1,820 | 1,790 | 1,810 | 51,800 | 1,810 |
| 2003-03-24 | 1,800 | 1,800 | 1,790 | 1,790 | 32,700 | 1,790 |
| 2003-03-20 | 1,780 | 1,800 | 1,780 | 1,790 | 21,700 | 1,790 |
| 2003-03-19 | 1,780 | 1,790 | 1,770 | 1,790 | 24,500 | 1,790 |
| 2003-03-18 | 1,760 | 1,800 | 1,760 | 1,780 | 38,500 | 1,780 |
| 2003-03-17 | 1,780 | 1,790 | 1,700 | 1,770 | 85,000 | 1,770 |
| 2003-03-14 | 1,790 | 1,800 | 1,780 | 1,780 | 20,800 | 1,780 |
| 2003-03-13 | 1,770 | 1,810 | 1,770 | 1,790 | 25,100 | 1,790 |
| 2003-03-12 | 1,710 | 1,790 | 1,700 | 1,770 | 27,600 | 1,770 |
| 2003-03-11 | 1,690 | 1,710 | 1,680 | 1,710 | 51,800 | 1,710 |
| 2003-03-10 | 1,680 | 1,710 | 1,670 | 1,700 | 67,000 | 1,700 |
| 2003-03-07 | 1,710 | 1,740 | 1,690 | 1,690 | 57,600 | 1,690 |
| 2003-03-06 | 1,710 | 1,830 | 1,680 | 1,720 | 75,900 | 1,720 |
| 2003-03-05 | 1,730 | 1,730 | 1,700 | 1,710 | 39,900 | 1,710 |
| 2003-03-04 | 1,760 | 1,770 | 1,730 | 1,730 | 33,900 | 1,730 |
| 2003-03-03 | 1,790 | 1,800 | 1,760 | 1,770 | 32,200 | 1,770 |
| 2003-02-28 | 1,790 | 1,810 | 1,780 | 1,790 | 28,100 | 1,790 |
| 2003-02-27 | 1,820 | 1,830 | 1,780 | 1,800 | 30,500 | 1,800 |
| 2003-02-26 | 1,840 | 1,850 | 1,790 | 1,820 | 33,200 | 1,820 |
| 2003-02-25 | 1,940 | 1,950 | 1,830 | 1,850 | 54,600 | 1,850 |
| 2003-02-24 | 1,980 | 2,000 | 1,950 | 1,960 | 44,000 | 1,960 |
| 2003-02-21 | 1,920 | 2,020 | 1,920 | 1,990 | 111,500 | 1,990 |
| 2003-02-20 | 1,880 | 1,940 | 1,880 | 1,920 | 63,700 | 1,920 |
| 2003-02-19 | 1,800 | 1,890 | 1,800 | 1,880 | 73,900 | 1,880 |
| 2003-02-18 | 1,790 | 1,810 | 1,790 | 1,800 | 46,100 | 1,800 |
| 2003-02-17 | 1,770 | 1,800 | 1,770 | 1,790 | 55,100 | 1,790 |
| 2003-02-14 | 1,690 | 1,780 | 1,690 | 1,770 | 72,200 | 1,770 |
| 2003-02-13 | 1,680 | 1,700 | 1,670 | 1,700 | 37,900 | 1,700 |
| 2003-02-12 | 1,680 | 1,690 | 1,670 | 1,680 | 43,300 | 1,680 |
| 2003-02-10 | 1,680 | 1,690 | 1,680 | 1,680 | 30,100 | 1,680 |
| 2003-02-07 | 1,680 | 1,690 | 1,680 | 1,690 | 22,900 | 1,690 |
| 2003-02-06 | 1,680 | 1,690 | 1,670 | 1,690 | 18,900 | 1,690 |
| 2003-02-05 | 1,690 | 1,700 | 1,670 | 1,690 | 31,900 | 1,690 |
| 2003-02-04 | 1,690 | 1,710 | 1,680 | 1,690 | 18,200 | 1,690 |
| 2003-02-03 | 1,670 | 1,700 | 1,670 | 1,690 | 29,500 | 1,690 |
| 2003-01-31 | 1,690 | 1,700 | 1,670 | 1,670 | 40,500 | 1,670 |
| 2003-01-30 | 1,700 | 1,710 | 1,690 | 1,690 | 33,100 | 1,690 |
| 2003-01-29 | 1,710 | 1,710 | 1,700 | 1,710 | 22,900 | 1,710 |
| 2003-01-28 | 1,700 | 1,710 | 1,700 | 1,700 | 21,200 | 1,700 |
| 2003-01-27 | 1,710 | 1,720 | 1,700 | 1,700 | 26,900 | 1,700 |
| 2003-01-24 | 1,670 | 1,730 | 1,660 | 1,710 | 84,100 | 1,710 |
| 2003-01-23 | 1,680 | 1,690 | 1,670 | 1,680 | 48,700 | 1,680 |
| 2003-01-22 | 1,670 | 1,680 | 1,660 | 1,680 | 21,800 | 1,680 |
| 2003-01-21 | 1,690 | 1,700 | 1,670 | 1,680 | 80,400 | 1,680 |
| 2003-01-20 | 1,690 | 1,710 | 1,690 | 1,690 | 54,900 | 1,690 |
| 2003-01-17 | 1,690 | 1,710 | 1,690 | 1,700 | 57,500 | 1,700 |
| 2003-01-16 | 1,700 | 1,710 | 1,690 | 1,700 | 95,400 | 1,700 |
| 2003-01-15 | 1,720 | 1,730 | 1,700 | 1,700 | 40,300 | 1,700 |
| 2003-01-14 | 1,730 | 1,740 | 1,720 | 1,720 | 29,100 | 1,720 |
| 2003-01-10 | 1,730 | 1,750 | 1,730 | 1,730 | 34,400 | 1,730 |
| 2003-01-09 | 1,760 | 1,770 | 1,720 | 1,740 | 47,800 | 1,740 |
| 2003-01-08 | 1,800 | 1,810 | 1,760 | 1,770 | 35,600 | 1,770 |
| 2003-01-07 | 1,850 | 1,860 | 1,800 | 1,800 | 40,100 | 1,800 |
| 2003-01-06 | 1,860 | 1,870 | 1,850 | 1,860 | 15,500 | 1,860 |
分割・併合履歴 ： なし
