2910 (株)ロック・フィールド 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 | 1,238 | 1,265 | 1,238 | 1,250 | 7,800 | 625 |
| 2003-12-29 | 1,237 | 1,265 | 1,237 | 1,252 | 22,400 | 626 |
| 2003-12-26 | 1,220 | 1,241 | 1,211 | 1,237 | 15,500 | 618.50 |
| 2003-12-25 | 1,240 | 1,240 | 1,215 | 1,220 | 38,300 | 610 |
| 2003-12-24 | 1,270 | 1,274 | 1,250 | 1,251 | 73,000 | 625.50 |
| 2003-12-22 | 1,276 | 1,288 | 1,270 | 1,271 | 45,400 | 635.50 |
| 2003-12-19 | 1,288 | 1,288 | 1,275 | 1,284 | 35,100 | 642 |
| 2003-12-18 | 1,237 | 1,298 | 1,231 | 1,288 | 88,200 | 644 |
| 2003-12-17 | 1,220 | 1,236 | 1,215 | 1,236 | 52,900 | 618 |
| 2003-12-16 | 1,220 | 1,220 | 1,210 | 1,219 | 29,000 | 609.50 |
| 2003-12-15 | 1,221 | 1,228 | 1,211 | 1,228 | 63,200 | 614 |
| 2003-12-12 | 1,222 | 1,225 | 1,202 | 1,220 | 71,200 | 610 |
| 2003-12-11 | 1,235 | 1,244 | 1,230 | 1,243 | 33,800 | 621.50 |
| 2003-12-10 | 1,234 | 1,236 | 1,227 | 1,235 | 28,800 | 617.50 |
| 2003-12-09 | 1,230 | 1,238 | 1,230 | 1,230 | 16,500 | 615 |
| 2003-12-08 | 1,230 | 1,237 | 1,225 | 1,229 | 28,800 | 614.50 |
| 2003-12-05 | 1,229 | 1,232 | 1,220 | 1,225 | 25,400 | 612.50 |
| 2003-12-04 | 1,220 | 1,230 | 1,216 | 1,220 | 23,400 | 610 |
| 2003-12-03 | 1,225 | 1,233 | 1,220 | 1,221 | 17,400 | 610.50 |
| 2003-12-02 | 1,220 | 1,230 | 1,216 | 1,224 | 20,200 | 612 |
| 2003-12-01 | 1,214 | 1,220 | 1,213 | 1,216 | 39,700 | 608 |
| 2003-11-28 | 1,215 | 1,225 | 1,213 | 1,216 | 36,700 | 608 |
| 2003-11-27 | 1,204 | 1,220 | 1,204 | 1,213 | 41,500 | 606.50 |
| 2003-11-26 | 1,200 | 1,208 | 1,199 | 1,203 | 40,700 | 601.50 |
| 2003-11-25 | 1,210 | 1,212 | 1,199 | 1,200 | 57,000 | 600 |
| 2003-11-21 | 1,244 | 1,249 | 1,209 | 1,212 | 52,700 | 606 |
| 2003-11-20 | 1,239 | 1,249 | 1,234 | 1,244 | 14,600 | 622 |
| 2003-11-19 | 1,240 | 1,244 | 1,234 | 1,244 | 17,800 | 622 |
| 2003-11-18 | 1,251 | 1,267 | 1,240 | 1,245 | 29,800 | 622.50 |
| 2003-11-17 | 1,299 | 1,304 | 1,251 | 1,251 | 32,400 | 625.50 |
| 2003-11-14 | 1,266 | 1,289 | 1,266 | 1,279 | 27,700 | 639.50 |
| 2003-11-13 | 1,268 | 1,271 | 1,265 | 1,266 | 25,800 | 633 |
| 2003-11-12 | 1,270 | 1,272 | 1,266 | 1,269 | 28,100 | 634.50 |
| 2003-11-11 | 1,280 | 1,287 | 1,270 | 1,272 | 29,100 | 636 |
| 2003-11-10 | 1,290 | 1,294 | 1,281 | 1,284 | 20,100 | 642 |
| 2003-11-07 | 1,297 | 1,299 | 1,281 | 1,286 | 33,900 | 643 |
| 2003-11-06 | 1,300 | 1,300 | 1,295 | 1,295 | 32,400 | 647.50 |
| 2003-11-05 | 1,324 | 1,324 | 1,295 | 1,297 | 25,900 | 648.50 |
| 2003-11-04 | 1,300 | 1,309 | 1,293 | 1,305 | 24,500 | 652.50 |
| 2003-10-31 | 1,300 | 1,310 | 1,290 | 1,291 | 32,400 | 645.50 |
| 2003-10-30 | 1,300 | 1,320 | 1,297 | 1,297 | 32,700 | 648.50 |
| 2003-10-29 | 1,290 | 1,300 | 1,286 | 1,294 | 76,400 | 647 |
| 2003-10-28 | 1,305 | 1,305 | 1,290 | 1,295 | 62,500 | 647.50 |
| 2003-10-27 | 1,312 | 1,315 | 1,306 | 1,306 | 133,900 | 653 |
| 2003-10-24 | 1,325 | 1,335 | 1,312 | 1,312 | 54,400 | 656 |
| 2003-10-23 | 1,345 | 1,345 | 1,322 | 1,322 | 85,600 | 661 |
| 2003-10-22 | 1,359 | 1,370 | 1,352 | 1,353 | 83,300 | 676.50 |
| 2003-10-21 | 1,370 | 1,372 | 1,356 | 1,357 | 64,800 | 678.50 |
| 2003-10-20 | 1,361 | 1,377 | 1,360 | 1,364 | 79,500 | 682 |
| 2003-10-17 | 1,360 | 1,365 | 1,356 | 1,359 | 48,700 | 679.50 |
| 2003-10-16 | 1,362 | 1,365 | 1,358 | 1,358 | 55,500 | 679 |
| 2003-10-15 | 1,361 | 1,369 | 1,360 | 1,360 | 39,800 | 680 |
| 2003-10-14 | 1,367 | 1,373 | 1,359 | 1,359 | 72,000 | 679.50 |
| 2003-10-10 | 1,363 | 1,385 | 1,363 | 1,365 | 56,300 | 682.50 |
| 2003-10-09 | 1,380 | 1,380 | 1,375 | 1,375 | 28,000 | 687.50 |
| 2003-10-08 | 1,382 | 1,388 | 1,380 | 1,380 | 43,400 | 690 |
| 2003-10-07 | 1,386 | 1,387 | 1,380 | 1,381 | 40,900 | 690.50 |
| 2003-10-06 | 1,397 | 1,397 | 1,386 | 1,386 | 49,100 | 693 |
| 2003-10-03 | 1,392 | 1,405 | 1,388 | 1,388 | 39,600 | 694 |
| 2003-10-02 | 1,392 | 1,399 | 1,390 | 1,397 | 36,400 | 698.50 |
| 2003-10-01 | 1,395 | 1,401 | 1,390 | 1,392 | 22,200 | 696 |
| 2003-09-30 | 1,406 | 1,407 | 1,390 | 1,397 | 28,800 | 698.50 |
| 2003-09-29 | 1,389 | 1,400 | 1,386 | 1,392 | 18,400 | 696 |
| 2003-09-26 | 1,405 | 1,405 | 1,388 | 1,388 | 25,500 | 694 |
| 2003-09-25 | 1,420 | 1,420 | 1,407 | 1,409 | 16,900 | 704.50 |
| 2003-09-24 | 1,421 | 1,435 | 1,420 | 1,421 | 19,200 | 710.50 |
| 2003-09-22 | 1,427 | 1,428 | 1,410 | 1,424 | 42,200 | 712 |
| 2003-09-19 | 1,435 | 1,440 | 1,403 | 1,407 | 43,200 | 703.50 |
| 2003-09-18 | 1,431 | 1,442 | 1,429 | 1,437 | 49,700 | 718.50 |
| 2003-09-17 | 1,449 | 1,449 | 1,420 | 1,431 | 36,700 | 715.50 |
| 2003-09-16 | 1,398 | 1,415 | 1,389 | 1,414 | 38,300 | 707 |
| 2003-09-12 | 1,393 | 1,393 | 1,381 | 1,381 | 29,300 | 690.50 |
| 2003-09-11 | 1,375 | 1,384 | 1,366 | 1,373 | 44,700 | 686.50 |
| 2003-09-10 | 1,389 | 1,390 | 1,376 | 1,378 | 36,200 | 689 |
| 2003-09-09 | 1,394 | 1,400 | 1,384 | 1,390 | 27,400 | 695 |
| 2003-09-08 | 1,394 | 1,405 | 1,385 | 1,389 | 23,200 | 694.50 |
| 2003-09-05 | 1,377 | 1,389 | 1,377 | 1,383 | 15,300 | 691.50 |
| 2003-09-04 | 1,380 | 1,394 | 1,375 | 1,375 | 20,100 | 687.50 |
| 2003-09-03 | 1,369 | 1,379 | 1,361 | 1,376 | 20,400 | 688 |
| 2003-09-02 | 1,370 | 1,370 | 1,355 | 1,359 | 26,300 | 679.50 |
| 2003-09-01 | 1,357 | 1,360 | 1,342 | 1,360 | 24,300 | 680 |
| 2003-08-29 | 1,340 | 1,357 | 1,335 | 1,336 | 19,300 | 668 |
| 2003-08-28 | 1,370 | 1,370 | 1,335 | 1,338 | 26,800 | 669 |
| 2003-08-27 | 1,357 | 1,357 | 1,335 | 1,338 | 28,300 | 669 |
| 2003-08-26 | 1,370 | 1,370 | 1,352 | 1,356 | 12,100 | 678 |
| 2003-08-25 | 1,333 | 1,370 | 1,333 | 1,351 | 21,900 | 675.50 |
| 2003-08-22 | 1,332 | 1,339 | 1,326 | 1,331 | 23,600 | 665.50 |
| 2003-08-21 | 1,335 | 1,340 | 1,331 | 1,331 | 28,700 | 665.50 |
| 2003-08-20 | 1,324 | 1,340 | 1,323 | 1,333 | 27,400 | 666.50 |
| 2003-08-19 | 1,355 | 1,355 | 1,330 | 1,342 | 30,800 | 671 |
| 2003-08-18 | 1,373 | 1,373 | 1,352 | 1,354 | 19,200 | 677 |
| 2003-08-15 | 1,385 | 1,388 | 1,347 | 1,359 | 21,500 | 679.50 |
| 2003-08-14 | 1,326 | 1,358 | 1,326 | 1,346 | 29,600 | 673 |
| 2003-08-13 | 1,315 | 1,345 | 1,315 | 1,323 | 17,100 | 661.50 |
| 2003-08-12 | 1,318 | 1,320 | 1,310 | 1,310 | 20,800 | 655 |
| 2003-08-11 | 1,329 | 1,329 | 1,307 | 1,315 | 22,900 | 657.50 |
| 2003-08-08 | 1,325 | 1,335 | 1,305 | 1,313 | 27,500 | 656.50 |
| 2003-08-07 | 1,321 | 1,332 | 1,320 | 1,330 | 24,300 | 665 |
| 2003-08-06 | 1,350 | 1,356 | 1,320 | 1,330 | 37,400 | 665 |
| 2003-08-05 | 1,365 | 1,374 | 1,360 | 1,360 | 20,800 | 680 |
| 2003-08-04 | 1,383 | 1,383 | 1,368 | 1,368 | 14,000 | 684 |
| 2003-08-01 | 1,380 | 1,383 | 1,376 | 1,376 | 31,100 | 688 |
| 2003-07-31 | 1,385 | 1,387 | 1,380 | 1,380 | 31,400 | 690 |
| 2003-07-30 | 1,410 | 1,411 | 1,385 | 1,385 | 22,300 | 692.50 |
| 2003-07-29 | 1,418 | 1,418 | 1,404 | 1,405 | 11,000 | 702.50 |
| 2003-07-28 | 1,398 | 1,418 | 1,395 | 1,400 | 16,400 | 700 |
| 2003-07-25 | 1,399 | 1,399 | 1,388 | 1,391 | 13,100 | 695.50 |
| 2003-07-24 | 1,389 | 1,401 | 1,387 | 1,387 | 31,500 | 693.50 |
| 2003-07-23 | 1,386 | 1,398 | 1,382 | 1,388 | 23,300 | 694 |
| 2003-07-22 | 1,385 | 1,399 | 1,383 | 1,384 | 20,100 | 692 |
| 2003-07-18 | 1,385 | 1,390 | 1,381 | 1,385 | 23,800 | 692.50 |
| 2003-07-17 | 1,420 | 1,430 | 1,380 | 1,394 | 38,700 | 697 |
| 2003-07-16 | 1,451 | 1,462 | 1,421 | 1,421 | 41,400 | 710.50 |
| 2003-07-15 | 1,487 | 1,487 | 1,453 | 1,479 | 34,800 | 739.50 |
| 2003-07-14 | 1,479 | 1,480 | 1,453 | 1,453 | 17,800 | 726.50 |
| 2003-07-11 | 1,481 | 1,489 | 1,465 | 1,470 | 30,600 | 735 |
| 2003-07-10 | 1,490 | 1,490 | 1,481 | 1,486 | 34,000 | 743 |
| 2003-07-09 | 1,490 | 1,490 | 1,480 | 1,482 | 18,400 | 741 |
| 2003-07-08 | 1,491 | 1,500 | 1,481 | 1,486 | 34,300 | 743 |
| 2003-07-07 | 1,500 | 1,500 | 1,480 | 1,485 | 29,500 | 742.50 |
| 2003-07-04 | 1,477 | 1,500 | 1,477 | 1,491 | 37,200 | 745.50 |
| 2003-07-03 | 1,541 | 1,570 | 1,453 | 1,477 | 73,800 | 738.50 |
| 2003-07-02 | 1,489 | 1,510 | 1,486 | 1,510 | 56,800 | 755 |
| 2003-07-01 | 1,481 | 1,488 | 1,460 | 1,466 | 46,400 | 733 |
| 2003-06-30 | 1,449 | 1,479 | 1,448 | 1,471 | 36,300 | 735.50 |
| 2003-06-27 | 1,430 | 1,454 | 1,430 | 1,434 | 22,900 | 717 |
| 2003-06-26 | 1,430 | 1,437 | 1,418 | 1,423 | 27,500 | 711.50 |
| 2003-06-25 | 1,465 | 1,465 | 1,440 | 1,442 | 30,700 | 721 |
| 2003-06-24 | 1,475 | 1,476 | 1,460 | 1,467 | 37,900 | 733.50 |
| 2003-06-23 | 1,445 | 1,475 | 1,440 | 1,475 | 79,300 | 737.50 |
| 2003-06-20 | 1,440 | 1,440 | 1,421 | 1,434 | 19,400 | 717 |
| 2003-06-19 | 1,447 | 1,447 | 1,418 | 1,424 | 40,300 | 712 |
| 2003-06-18 | 1,420 | 1,448 | 1,414 | 1,442 | 82,800 | 721 |
| 2003-06-17 | 1,415 | 1,415 | 1,400 | 1,400 | 44,400 | 700 |
| 2003-06-16 | 1,396 | 1,400 | 1,390 | 1,396 | 58,400 | 698 |
| 2003-06-13 | 1,385 | 1,393 | 1,375 | 1,376 | 98,900 | 688 |
| 2003-06-12 | 1,439 | 1,440 | 1,383 | 1,390 | 153,500 | 695 |
| 2003-06-11 | 1,410 | 1,418 | 1,388 | 1,399 | 49,600 | 699.50 |
| 2003-06-10 | 1,433 | 1,433 | 1,399 | 1,410 | 66,700 | 705 |
| 2003-06-09 | 1,425 | 1,460 | 1,422 | 1,434 | 49,800 | 717 |
| 2003-06-06 | 1,430 | 1,430 | 1,405 | 1,425 | 30,100 | 712.50 |
| 2003-06-05 | 1,403 | 1,424 | 1,403 | 1,410 | 21,300 | 705 |
| 2003-06-04 | 1,397 | 1,400 | 1,392 | 1,392 | 25,500 | 696 |
| 2003-06-03 | 1,409 | 1,409 | 1,391 | 1,409 | 19,500 | 704.50 |
| 2003-06-02 | 1,428 | 1,428 | 1,401 | 1,403 | 13,700 | 701.50 |
| 2003-05-30 | 1,400 | 1,408 | 1,398 | 1,408 | 22,600 | 704 |
| 2003-05-29 | 1,415 | 1,415 | 1,397 | 1,400 | 13,800 | 700 |
| 2003-05-28 | 1,415 | 1,416 | 1,409 | 1,412 | 15,300 | 706 |
| 2003-05-27 | 1,425 | 1,425 | 1,393 | 1,395 | 5,800 | 697.50 |
| 2003-05-26 | 1,426 | 1,465 | 1,421 | 1,438 | 48,500 | 719 |
| 2003-05-23 | 1,361 | 1,419 | 1,361 | 1,419 | 34,800 | 709.50 |
| 2003-05-22 | 1,400 | 1,400 | 1,375 | 1,375 | 12,000 | 687.50 |
| 2003-05-21 | 1,420 | 1,420 | 1,392 | 1,396 | 25,800 | 698 |
| 2003-05-20 | 1,370 | 1,405 | 1,370 | 1,405 | 29,200 | 702.50 |
| 2003-05-19 | 1,380 | 1,380 | 1,355 | 1,369 | 18,400 | 684.50 |
| 2003-05-16 | 1,400 | 1,405 | 1,392 | 1,395 | 17,900 | 697.50 |
| 2003-05-15 | 1,423 | 1,423 | 1,398 | 1,399 | 35,000 | 699.50 |
| 2003-05-14 | 1,415 | 1,423 | 1,412 | 1,417 | 40,000 | 708.50 |
| 2003-05-13 | 1,419 | 1,450 | 1,415 | 1,418 | 37,700 | 709 |
| 2003-05-12 | 1,410 | 1,419 | 1,401 | 1,405 | 16,900 | 702.50 |
| 2003-05-09 | 1,380 | 1,400 | 1,370 | 1,400 | 16,600 | 700 |
| 2003-05-08 | 1,400 | 1,404 | 1,391 | 1,391 | 9,200 | 695.50 |
| 2003-05-07 | 1,410 | 1,410 | 1,400 | 1,404 | 16,200 | 702 |
| 2003-05-06 | 1,391 | 1,410 | 1,391 | 1,399 | 13,900 | 699.50 |
| 2003-05-02 | 1,386 | 1,397 | 1,381 | 1,384 | 14,400 | 692 |
| 2003-05-01 | 1,420 | 1,420 | 1,380 | 1,386 | 13,400 | 693 |
| 2003-04-30 | 1,350 | 1,431 | 1,340 | 1,420 | 14,200 | 710 |
| 2003-04-28 | 1,382 | 1,382 | 1,350 | 1,351 | 9,800 | 675.50 |
| 2003-04-25 | 1,400 | 1,400 | 1,367 | 1,383 | 27,000 | 691.50 |
| 2003-04-24 | 1,457 | 1,457 | 1,416 | 1,420 | 60,200 | 710 |
| 2003-04-23 | 1,462 | 1,473 | 1,462 | 1,469 | 129,400 | 734.50 |
| 2003-04-22 | 1,460 | 1,470 | 1,460 | 1,462 | 26,100 | 731 |
| 2003-04-21 | 1,468 | 1,476 | 1,459 | 1,460 | 130,800 | 730 |
| 2003-04-18 | 1,493 | 1,493 | 1,461 | 1,468 | 32,400 | 734 |
| 2003-04-17 | 1,462 | 1,498 | 1,462 | 1,498 | 25,500 | 749 |
| 2003-04-16 | 1,480 | 1,480 | 1,462 | 1,466 | 23,800 | 733 |
| 2003-04-15 | 1,470 | 1,474 | 1,445 | 1,465 | 21,500 | 732.50 |
| 2003-04-14 | 1,461 | 1,469 | 1,425 | 1,431 | 17,400 | 715.50 |
| 2003-04-11 | 1,477 | 1,477 | 1,460 | 1,461 | 25,900 | 730.50 |
| 2003-04-10 | 1,480 | 1,485 | 1,465 | 1,477 | 32,600 | 738.50 |
| 2003-04-09 | 1,398 | 1,469 | 1,395 | 1,460 | 32,200 | 730 |
| 2003-04-08 | 1,400 | 1,401 | 1,385 | 1,397 | 18,800 | 698.50 |
| 2003-04-07 | 1,395 | 1,400 | 1,388 | 1,400 | 22,900 | 700 |
| 2003-04-04 | 1,397 | 1,400 | 1,381 | 1,398 | 34,900 | 699 |
| 2003-04-03 | 1,425 | 1,438 | 1,400 | 1,400 | 19,500 | 700 |
| 2003-04-02 | 1,420 | 1,426 | 1,397 | 1,415 | 24,200 | 707.50 |
| 2003-04-01 | 1,440 | 1,441 | 1,410 | 1,417 | 28,800 | 708.50 |
| 2003-03-31 | 1,471 | 1,490 | 1,442 | 1,442 | 40,700 | 721 |
| 2003-03-28 | 1,450 | 1,470 | 1,440 | 1,469 | 29,100 | 734.50 |
| 2003-03-27 | 1,380 | 1,420 | 1,380 | 1,417 | 25,700 | 708.50 |
| 2003-03-26 | 1,362 | 1,380 | 1,357 | 1,360 | 28,000 | 680 |
| 2003-03-25 | 1,330 | 1,358 | 1,319 | 1,341 | 34,800 | 670.50 |
| 2003-03-24 | 1,380 | 1,397 | 1,327 | 1,330 | 46,800 | 665 |
| 2003-03-20 | 1,310 | 1,335 | 1,302 | 1,320 | 26,900 | 660 |
| 2003-03-19 | 1,361 | 1,374 | 1,275 | 1,318 | 55,700 | 659 |
| 2003-03-18 | 1,436 | 1,445 | 1,395 | 1,396 | 45,700 | 698 |
| 2003-03-17 | 1,477 | 1,477 | 1,425 | 1,426 | 32,400 | 713 |
| 2003-03-14 | 1,470 | 1,498 | 1,457 | 1,457 | 61,900 | 728.50 |
| 2003-03-13 | 1,461 | 1,483 | 1,461 | 1,480 | 7,800 | 740 |
| 2003-03-12 | 1,480 | 1,481 | 1,450 | 1,450 | 37,700 | 725 |
| 2003-03-11 | 1,494 | 1,499 | 1,458 | 1,458 | 31,900 | 729 |
| 2003-03-10 | 1,575 | 1,578 | 1,500 | 1,501 | 21,300 | 750.50 |
| 2003-03-07 | 1,600 | 1,600 | 1,557 | 1,600 | 22,300 | 800 |
| 2003-03-06 | 1,623 | 1,631 | 1,580 | 1,625 | 27,300 | 812.50 |
| 2003-03-05 | 1,560 | 1,623 | 1,550 | 1,623 | 25,600 | 811.50 |
| 2003-03-04 | 1,570 | 1,583 | 1,550 | 1,583 | 34,600 | 791.50 |
| 2003-03-03 | 1,465 | 1,526 | 1,461 | 1,526 | 39,100 | 763 |
| 2003-02-28 | 1,467 | 1,467 | 1,442 | 1,445 | 90,500 | 722.50 |
| 2003-02-27 | 1,485 | 1,485 | 1,438 | 1,447 | 85,700 | 723.50 |
| 2003-02-26 | 1,560 | 1,560 | 1,470 | 1,490 | 66,900 | 745 |
| 2003-02-25 | 1,651 | 1,651 | 1,569 | 1,570 | 34,600 | 785 |
| 2003-02-24 | 1,667 | 1,670 | 1,650 | 1,651 | 14,900 | 825.50 |
| 2003-02-21 | 1,700 | 1,700 | 1,665 | 1,667 | 21,100 | 833.50 |
| 2003-02-20 | 1,710 | 1,710 | 1,674 | 1,674 | 20,700 | 837 |
| 2003-02-19 | 1,744 | 1,747 | 1,721 | 1,721 | 10,500 | 860.50 |
| 2003-02-18 | 1,751 | 1,759 | 1,740 | 1,740 | 15,200 | 870 |
| 2003-02-17 | 1,760 | 1,764 | 1,740 | 1,740 | 16,800 | 870 |
| 2003-02-14 | 1,730 | 1,750 | 1,730 | 1,730 | 25,800 | 865 |
| 2003-02-13 | 1,708 | 1,728 | 1,700 | 1,728 | 16,600 | 864 |
| 2003-02-12 | 1,700 | 1,718 | 1,699 | 1,699 | 30,200 | 849.50 |
| 2003-02-10 | 1,700 | 1,708 | 1,656 | 1,670 | 37,700 | 835 |
| 2003-02-07 | 1,718 | 1,724 | 1,700 | 1,724 | 24,400 | 862 |
| 2003-02-06 | 1,740 | 1,744 | 1,720 | 1,727 | 24,300 | 863.50 |
| 2003-02-05 | 1,764 | 1,770 | 1,745 | 1,745 | 21,200 | 872.50 |
| 2003-02-04 | 1,790 | 1,790 | 1,753 | 1,754 | 13,200 | 877 |
| 2003-02-03 | 1,741 | 1,772 | 1,722 | 1,772 | 11,900 | 886 |
| 2003-01-31 | 1,782 | 1,783 | 1,731 | 1,741 | 21,100 | 870.50 |
| 2003-01-30 | 1,793 | 1,804 | 1,781 | 1,782 | 10,700 | 891 |
| 2003-01-29 | 1,811 | 1,811 | 1,790 | 1,793 | 41,600 | 896.50 |
| 2003-01-28 | 1,810 | 1,819 | 1,808 | 1,810 | 17,900 | 905 |
| 2003-01-27 | 1,814 | 1,830 | 1,809 | 1,809 | 22,900 | 904.50 |
| 2003-01-24 | 1,814 | 1,830 | 1,800 | 1,800 | 29,200 | 900 |
| 2003-01-23 | 1,800 | 1,810 | 1,792 | 1,810 | 34,300 | 905 |
| 2003-01-22 | 1,820 | 1,830 | 1,790 | 1,792 | 27,400 | 896 |
| 2003-01-21 | 1,820 | 1,830 | 1,818 | 1,822 | 11,100 | 911 |
| 2003-01-20 | 1,825 | 1,830 | 1,810 | 1,817 | 11,800 | 908.50 |
| 2003-01-17 | 1,829 | 1,830 | 1,820 | 1,820 | 11,200 | 910 |
| 2003-01-16 | 1,840 | 1,844 | 1,829 | 1,832 | 16,800 | 916 |
| 2003-01-15 | 1,860 | 1,860 | 1,837 | 1,840 | 14,400 | 920 |
| 2003-01-14 | 1,865 | 1,866 | 1,842 | 1,842 | 12,400 | 921 |
| 2003-01-10 | 1,880 | 1,880 | 1,860 | 1,865 | 12,200 | 932.50 |
| 2003-01-09 | 1,876 | 1,915 | 1,875 | 1,898 | 4,100 | 949 |
| 2003-01-08 | 1,944 | 1,944 | 1,900 | 1,930 | 3,900 | 965 |
| 2003-01-07 | 1,946 | 1,960 | 1,927 | 1,950 | 5,700 | 975 |
| 2003-01-06 | 1,872 | 1,946 | 1,820 | 1,946 | 5,000 | 973 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
