2914 JT 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 | 784,000 | 788,000 | 778,000 | 785,000 | 722 | 785 |
| 2003-12-29 | 781,000 | 786,000 | 779,000 | 780,000 | 438 | 780 |
| 2003-12-26 | 770,000 | 781,000 | 770,000 | 781,000 | 675 | 781 |
| 2003-12-25 | 781,000 | 783,000 | 769,000 | 774,000 | 1,119 | 774 |
| 2003-12-24 | 801,000 | 801,000 | 767,000 | 775,000 | 2,859 | 775 |
| 2003-12-22 | 796,000 | 804,000 | 795,000 | 800,000 | 1,839 | 800 |
| 2003-12-19 | 787,000 | 810,000 | 787,000 | 806,000 | 5,186 | 806 |
| 2003-12-18 | 764,000 | 787,000 | 763,000 | 780,000 | 2,278 | 780 |
| 2003-12-17 | 770,000 | 770,000 | 759,000 | 760,000 | 2,848 | 760 |
| 2003-12-16 | 773,000 | 787,000 | 769,000 | 772,000 | 2,281 | 772 |
| 2003-12-15 | 795,000 | 800,000 | 777,000 | 783,000 | 2,878 | 783 |
| 2003-12-12 | 799,000 | 799,000 | 779,000 | 785,000 | 4,241 | 785 |
| 2003-12-11 | 765,000 | 790,000 | 763,000 | 779,000 | 2,435 | 779 |
| 2003-12-10 | 757,000 | 769,000 | 754,000 | 764,000 | 2,679 | 764 |
| 2003-12-09 | 746,000 | 756,000 | 741,000 | 756,000 | 2,582 | 756 |
| 2003-12-08 | 738,000 | 740,000 | 731,000 | 736,000 | 1,275 | 736 |
| 2003-12-05 | 740,000 | 743,000 | 735,000 | 737,000 | 942 | 737 |
| 2003-12-04 | 735,000 | 743,000 | 731,000 | 739,000 | 1,214 | 739 |
| 2003-12-03 | 748,000 | 758,000 | 736,000 | 736,000 | 2,095 | 736 |
| 2003-12-02 | 756,000 | 766,000 | 755,000 | 757,000 | 1,617 | 757 |
| 2003-12-01 | 736,000 | 765,000 | 731,000 | 755,000 | 1,734 | 755 |
| 2003-11-28 | 727,000 | 735,000 | 727,000 | 735,000 | 925 | 735 |
| 2003-11-27 | 728,000 | 735,000 | 725,000 | 729,000 | 783 | 729 |
| 2003-11-26 | 736,000 | 736,000 | 723,000 | 727,000 | 1,963 | 727 |
| 2003-11-25 | 741,000 | 745,000 | 730,000 | 736,000 | 1,104 | 736 |
| 2003-11-21 | 736,000 | 743,000 | 728,000 | 737,000 | 1,695 | 737 |
| 2003-11-20 | 726,000 | 750,000 | 721,000 | 741,000 | 3,502 | 741 |
| 2003-11-19 | 703,000 | 709,000 | 694,000 | 706,000 | 1,715 | 706 |
| 2003-11-18 | 710,000 | 710,000 | 695,000 | 702,000 | 1,372 | 702 |
| 2003-11-17 | 717,000 | 717,000 | 703,000 | 709,000 | 1,228 | 709 |
| 2003-11-14 | 724,000 | 728,000 | 715,000 | 720,000 | 2,403 | 720 |
| 2003-11-13 | 735,000 | 735,000 | 723,000 | 731,000 | 1,622 | 731 |
| 2003-11-12 | 725,000 | 738,000 | 725,000 | 737,000 | 2,152 | 737 |
| 2003-11-11 | 730,000 | 738,000 | 720,000 | 738,000 | 3,773 | 738 |
| 2003-11-10 | 753,000 | 760,000 | 742,000 | 743,000 | 1,959 | 743 |
| 2003-11-07 | 770,000 | 770,000 | 751,000 | 758,000 | 2,225 | 758 |
| 2003-11-06 | 758,000 | 776,000 | 758,000 | 769,000 | 3,258 | 769 |
| 2003-11-05 | 748,000 | 755,000 | 741,000 | 750,000 | 1,206 | 750 |
| 2003-11-04 | 745,000 | 764,000 | 743,000 | 747,000 | 1,703 | 747 |
| 2003-10-31 | 740,000 | 746,000 | 734,000 | 734,000 | 1,653 | 734 |
| 2003-10-30 | 758,000 | 765,000 | 739,000 | 739,000 | 2,103 | 739 |
| 2003-10-29 | 750,000 | 766,000 | 750,000 | 760,000 | 2,049 | 760 |
| 2003-10-28 | 746,000 | 752,000 | 740,000 | 749,000 | 1,434 | 749 |
| 2003-10-27 | 738,000 | 745,000 | 734,000 | 739,000 | 1,588 | 739 |
| 2003-10-24 | 728,000 | 739,000 | 725,000 | 733,000 | 2,396 | 733 |
| 2003-10-23 | 725,000 | 731,000 | 722,000 | 726,000 | 3,361 | 726 |
| 2003-10-22 | 725,000 | 730,000 | 720,000 | 726,000 | 3,031 | 726 |
| 2003-10-21 | 735,000 | 735,000 | 718,000 | 725,000 | 4,317 | 725 |
| 2003-10-20 | 737,000 | 758,000 | 731,000 | 742,000 | 1,947 | 742 |
| 2003-10-17 | 738,000 | 742,000 | 731,000 | 736,000 | 1,235 | 736 |
| 2003-10-16 | 744,000 | 752,000 | 728,000 | 737,000 | 2,359 | 737 |
| 2003-10-15 | 754,000 | 758,000 | 735,000 | 754,000 | 2,728 | 754 |
| 2003-10-14 | 769,000 | 773,000 | 752,000 | 754,000 | 2,214 | 754 |
| 2003-10-10 | 791,000 | 793,000 | 754,000 | 761,000 | 6,119 | 761 |
| 2003-10-09 | 763,000 | 818,000 | 759,000 | 801,000 | 9,344 | 801 |
| 2003-10-08 | 737,000 | 760,000 | 735,000 | 755,000 | 6,986 | 755 |
| 2003-10-07 | 725,000 | 738,000 | 724,000 | 736,000 | 3,733 | 736 |
| 2003-10-06 | 734,000 | 739,000 | 722,000 | 724,000 | 1,746 | 724 |
| 2003-10-03 | 733,000 | 739,000 | 731,000 | 739,000 | 2,399 | 739 |
| 2003-10-02 | 740,000 | 740,000 | 727,000 | 738,000 | 1,125 | 738 |
| 2003-10-01 | 737,000 | 739,000 | 728,000 | 733,000 | 1,474 | 733 |
| 2003-09-30 | 715,000 | 742,000 | 715,000 | 730,000 | 2,032 | 730 |
| 2003-09-29 | 724,000 | 724,000 | 713,000 | 716,000 | 1,324 | 716 |
| 2003-09-26 | 726,000 | 734,000 | 713,000 | 721,000 | 4,000 | 721 |
| 2003-09-25 | 740,000 | 740,000 | 708,000 | 728,000 | 3,900 | 728 |
| 2003-09-24 | 736,000 | 745,000 | 724,000 | 745,000 | 3,768 | 745 |
| 2003-09-22 | 723,000 | 742,000 | 711,000 | 721,000 | 1,528 | 721 |
| 2003-09-19 | 736,000 | 745,000 | 720,000 | 722,000 | 3,211 | 722 |
| 2003-09-18 | 745,000 | 753,000 | 730,000 | 753,000 | 2,589 | 753 |
| 2003-09-17 | 729,000 | 746,000 | 724,000 | 744,000 | 3,881 | 744 |
| 2003-09-16 | 705,000 | 723,000 | 702,000 | 715,000 | 3,477 | 715 |
| 2003-09-12 | 704,000 | 704,000 | 696,000 | 696,000 | 5,503 | 696 |
| 2003-09-11 | 692,000 | 694,000 | 681,000 | 684,000 | 2,262 | 684 |
| 2003-09-10 | 695,000 | 698,000 | 690,000 | 692,000 | 2,746 | 692 |
| 2003-09-09 | 700,000 | 702,000 | 690,000 | 698,000 | 2,645 | 698 |
| 2003-09-08 | 705,000 | 708,000 | 696,000 | 699,000 | 3,576 | 699 |
| 2003-09-05 | 700,000 | 706,000 | 699,000 | 702,000 | 3,421 | 702 |
| 2003-09-04 | 687,000 | 694,000 | 686,000 | 694,000 | 1,706 | 694 |
| 2003-09-03 | 685,000 | 691,000 | 681,000 | 691,000 | 2,754 | 691 |
| 2003-09-02 | 687,000 | 691,000 | 686,000 | 687,000 | 1,783 | 687 |
| 2003-09-01 | 689,000 | 696,000 | 685,000 | 696,000 | 1,455 | 696 |
| 2003-08-29 | 680,000 | 683,000 | 675,000 | 682,000 | 2,480 | 682 |
| 2003-08-28 | 686,000 | 687,000 | 675,000 | 680,000 | 2,376 | 680 |
| 2003-08-27 | 693,000 | 694,000 | 685,000 | 687,000 | 2,310 | 687 |
| 2003-08-26 | 692,000 | 700,000 | 692,000 | 692,000 | 1,577 | 692 |
| 2003-08-25 | 701,000 | 709,000 | 690,000 | 692,000 | 3,858 | 692 |
| 2003-08-22 | 707,000 | 713,000 | 702,000 | 704,000 | 3,143 | 704 |
| 2003-08-21 | 704,000 | 715,000 | 704,000 | 713,000 | 2,043 | 713 |
| 2003-08-20 | 702,000 | 719,000 | 702,000 | 714,000 | 3,457 | 714 |
| 2003-08-19 | 716,000 | 719,000 | 701,000 | 701,000 | 2,190 | 701 |
| 2003-08-18 | 710,000 | 723,000 | 708,000 | 715,000 | 4,557 | 715 |
| 2003-08-15 | 705,000 | 710,000 | 700,000 | 700,000 | 3,077 | 700 |
| 2003-08-14 | 700,000 | 712,000 | 700,000 | 704,000 | 3,031 | 704 |
| 2003-08-13 | 715,000 | 716,000 | 700,000 | 700,000 | 2,333 | 700 |
| 2003-08-12 | 703,000 | 716,000 | 701,000 | 705,000 | 2,538 | 705 |
| 2003-08-11 | 695,000 | 709,000 | 692,000 | 697,000 | 2,936 | 697 |
| 2003-08-08 | 709,000 | 712,000 | 699,000 | 700,000 | 3,756 | 700 |
| 2003-08-07 | 721,000 | 722,000 | 699,000 | 703,000 | 2,858 | 703 |
| 2003-08-06 | 720,000 | 720,000 | 715,000 | 720,000 | 1,861 | 720 |
| 2003-08-05 | 715,000 | 720,000 | 713,000 | 720,000 | 2,179 | 720 |
| 2003-08-04 | 714,000 | 723,000 | 714,000 | 716,000 | 1,890 | 716 |
| 2003-08-01 | 718,000 | 718,000 | 710,000 | 715,000 | 2,392 | 715 |
| 2003-07-31 | 706,000 | 720,000 | 701,000 | 717,000 | 2,421 | 717 |
| 2003-07-30 | 703,000 | 711,000 | 696,000 | 696,000 | 1,470 | 696 |
| 2003-07-29 | 710,000 | 714,000 | 702,000 | 709,000 | 2,469 | 709 |
| 2003-07-28 | 696,000 | 704,000 | 693,000 | 701,000 | 1,265 | 701 |
| 2003-07-25 | 707,000 | 709,000 | 695,000 | 697,000 | 1,663 | 697 |
| 2003-07-24 | 703,000 | 712,000 | 695,000 | 697,000 | 1,562 | 697 |
| 2003-07-23 | 725,000 | 725,000 | 697,000 | 703,000 | 2,391 | 703 |
| 2003-07-22 | 715,000 | 724,000 | 707,000 | 719,000 | 2,491 | 719 |
| 2003-07-18 | 695,000 | 707,000 | 695,000 | 705,000 | 2,558 | 705 |
| 2003-07-17 | 693,000 | 701,000 | 686,000 | 694,000 | 2,825 | 694 |
| 2003-07-16 | 691,000 | 702,000 | 688,000 | 693,000 | 3,011 | 693 |
| 2003-07-15 | 702,000 | 704,000 | 685,000 | 686,000 | 3,896 | 686 |
| 2003-07-14 | 724,000 | 728,000 | 700,000 | 715,000 | 5,286 | 715 |
| 2003-07-11 | 708,000 | 722,000 | 706,000 | 716,000 | 9,654 | 716 |
| 2003-07-10 | 690,000 | 691,000 | 683,000 | 685,000 | 2,839 | 685 |
| 2003-07-09 | 676,000 | 680,000 | 674,000 | 680,000 | 2,631 | 680 |
| 2003-07-08 | 680,000 | 682,000 | 674,000 | 675,000 | 3,630 | 675 |
| 2003-07-07 | 672,000 | 677,000 | 668,000 | 674,000 | 2,234 | 674 |
| 2003-07-04 | 676,000 | 676,000 | 664,000 | 667,000 | 3,568 | 667 |
| 2003-07-03 | 699,000 | 699,000 | 669,000 | 677,000 | 3,437 | 677 |
| 2003-07-02 | 664,000 | 679,000 | 660,000 | 671,000 | 2,908 | 671 |
| 2003-07-01 | 659,000 | 659,000 | 650,000 | 654,000 | 2,921 | 654 |
| 2003-06-30 | 662,000 | 665,000 | 647,000 | 649,000 | 2,506 | 649 |
| 2003-06-27 | 667,000 | 670,000 | 662,000 | 665,000 | 1,663 | 665 |
| 2003-06-26 | 674,000 | 674,000 | 655,000 | 659,000 | 2,032 | 659 |
| 2003-06-25 | 674,000 | 681,000 | 666,000 | 674,000 | 1,910 | 674 |
| 2003-06-24 | 700,000 | 700,000 | 666,000 | 673,000 | 2,567 | 673 |
| 2003-06-23 | 694,000 | 700,000 | 694,000 | 700,000 | 789 | 700 |
| 2003-06-20 | 688,000 | 700,000 | 685,000 | 692,000 | 1,438 | 692 |
| 2003-06-19 | 687,000 | 693,000 | 682,000 | 689,000 | 1,365 | 689 |
| 2003-06-18 | 685,000 | 690,000 | 682,000 | 686,000 | 2,033 | 686 |
| 2003-06-17 | 689,000 | 692,000 | 686,000 | 690,000 | 2,307 | 690 |
| 2003-06-16 | 683,000 | 691,000 | 678,000 | 687,000 | 2,602 | 687 |
| 2003-06-13 | 674,000 | 684,000 | 673,000 | 680,000 | 4,466 | 680 |
| 2003-06-12 | 685,000 | 688,000 | 680,000 | 684,000 | 1,679 | 684 |
| 2003-06-11 | 694,000 | 695,000 | 683,000 | 690,000 | 2,471 | 690 |
| 2003-06-10 | 696,000 | 704,000 | 696,000 | 698,000 | 1,748 | 698 |
| 2003-06-09 | 700,000 | 705,000 | 692,000 | 693,000 | 1,705 | 693 |
| 2003-06-06 | 686,000 | 697,000 | 684,000 | 697,000 | 2,409 | 697 |
| 2003-06-05 | 690,000 | 691,000 | 688,000 | 689,000 | 1,570 | 689 |
| 2003-06-04 | 680,000 | 695,000 | 680,000 | 686,000 | 2,560 | 686 |
| 2003-06-03 | 687,000 | 692,000 | 672,000 | 680,000 | 2,984 | 680 |
| 2003-06-02 | 713,000 | 715,000 | 685,000 | 697,000 | 2,469 | 697 |
| 2003-05-30 | 722,000 | 733,000 | 718,000 | 718,000 | 1,237 | 718 |
| 2003-05-29 | 723,000 | 734,000 | 721,000 | 721,000 | 1,040 | 721 |
| 2003-05-28 | 730,000 | 735,000 | 728,000 | 728,000 | 1,752 | 728 |
| 2003-05-27 | 720,000 | 727,000 | 716,000 | 727,000 | 1,726 | 727 |
| 2003-05-26 | 714,000 | 727,000 | 714,000 | 725,000 | 2,687 | 725 |
| 2003-05-23 | 728,000 | 729,000 | 717,000 | 717,000 | 2,261 | 717 |
| 2003-05-22 | 709,000 | 717,000 | 699,000 | 704,000 | 1,972 | 704 |
| 2003-05-21 | 713,000 | 717,000 | 698,000 | 699,000 | 1,421 | 699 |
| 2003-05-20 | 712,000 | 719,000 | 703,000 | 718,000 | 1,207 | 718 |
| 2003-05-19 | 721,000 | 726,000 | 713,000 | 722,000 | 693 | 722 |
| 2003-05-16 | 719,000 | 727,000 | 712,000 | 719,000 | 1,407 | 719 |
| 2003-05-15 | 722,000 | 722,000 | 710,000 | 719,000 | 660 | 719 |
| 2003-05-14 | 713,000 | 721,000 | 705,000 | 721,000 | 1,487 | 721 |
| 2003-05-13 | 723,000 | 726,000 | 710,000 | 713,000 | 1,718 | 713 |
| 2003-05-12 | 719,000 | 722,000 | 716,000 | 720,000 | 1,084 | 720 |
| 2003-05-09 | 725,000 | 725,000 | 716,000 | 725,000 | 1,624 | 725 |
| 2003-05-08 | 725,000 | 733,000 | 717,000 | 718,000 | 2,004 | 718 |
| 2003-05-07 | 722,000 | 743,000 | 718,000 | 733,000 | 8,329 | 733 |
| 2003-05-06 | 698,000 | 707,000 | 688,000 | 702,000 | 1,134 | 702 |
| 2003-05-02 | 690,000 | 693,000 | 676,000 | 689,000 | 1,062 | 689 |
| 2003-05-01 | 676,000 | 695,000 | 676,000 | 687,000 | 1,323 | 687 |
| 2003-04-30 | 682,000 | 695,000 | 673,000 | 695,000 | 3,265 | 695 |
| 2003-04-28 | 674,000 | 684,000 | 673,000 | 681,000 | 1,806 | 681 |
| 2003-04-25 | 667,000 | 676,000 | 665,000 | 674,000 | 2,087 | 674 |
| 2003-04-24 | 671,000 | 672,000 | 661,000 | 665,000 | 1,921 | 665 |
| 2003-04-23 | 658,000 | 671,000 | 657,000 | 667,000 | 3,437 | 667 |
| 2003-04-22 | 668,000 | 669,000 | 653,000 | 657,000 | 1,306 | 657 |
| 2003-04-21 | 661,000 | 673,000 | 656,000 | 666,000 | 2,263 | 666 |
| 2003-04-18 | 664,000 | 664,000 | 655,000 | 658,000 | 1,081 | 658 |
| 2003-04-17 | 660,000 | 662,000 | 651,000 | 659,000 | 1,341 | 659 |
| 2003-04-16 | 667,000 | 667,000 | 656,000 | 660,000 | 1,623 | 660 |
| 2003-04-15 | 660,000 | 664,000 | 650,000 | 657,000 | 2,858 | 657 |
| 2003-04-14 | 662,000 | 670,000 | 656,000 | 665,000 | 1,927 | 665 |
| 2003-04-11 | 660,000 | 673,000 | 652,000 | 652,000 | 2,400 | 652 |
| 2003-04-10 | 671,000 | 681,000 | 658,000 | 665,000 | 2,936 | 665 |
| 2003-04-09 | 686,000 | 695,000 | 681,000 | 689,000 | 3,590 | 689 |
| 2003-04-08 | 678,000 | 692,000 | 671,000 | 682,000 | 4,379 | 682 |
| 2003-04-07 | 665,000 | 682,000 | 644,000 | 668,000 | 3,762 | 668 |
| 2003-04-04 | 661,000 | 673,000 | 661,000 | 663,000 | 3,425 | 663 |
| 2003-04-03 | 690,000 | 694,000 | 663,000 | 668,000 | 4,180 | 668 |
| 2003-04-02 | 698,000 | 698,000 | 664,000 | 683,000 | 5,753 | 683 |
| 2003-04-01 | 707,000 | 712,000 | 704,000 | 708,000 | 1,461 | 708 |
| 2003-03-31 | 713,000 | 718,000 | 707,000 | 707,000 | 2,620 | 707 |
| 2003-03-28 | 715,000 | 717,000 | 712,000 | 713,000 | 1,248 | 713 |
| 2003-03-27 | 712,000 | 716,000 | 707,000 | 714,000 | 1,475 | 714 |
| 2003-03-26 | 720,000 | 723,000 | 710,000 | 715,000 | 1,260 | 715 |
| 2003-03-25 | 729,000 | 730,000 | 717,000 | 719,000 | 1,809 | 719 |
| 2003-03-24 | 723,000 | 738,000 | 722,000 | 728,000 | 2,284 | 728 |
| 2003-03-20 | 720,000 | 723,000 | 703,000 | 723,000 | 981 | 723 |
| 2003-03-19 | 701,000 | 715,000 | 699,000 | 715,000 | 1,173 | 715 |
| 2003-03-18 | 701,000 | 708,000 | 700,000 | 705,000 | 2,012 | 705 |
| 2003-03-17 | 699,000 | 704,000 | 688,000 | 698,000 | 1,607 | 698 |
| 2003-03-14 | 703,000 | 710,000 | 695,000 | 703,000 | 5,470 | 703 |
| 2003-03-13 | 718,000 | 721,000 | 708,000 | 713,000 | 2,089 | 713 |
| 2003-03-12 | 713,000 | 724,000 | 709,000 | 721,000 | 4,053 | 721 |
| 2003-03-11 | 700,000 | 716,000 | 697,000 | 706,000 | 2,015 | 706 |
| 2003-03-10 | 705,000 | 706,000 | 699,000 | 702,000 | 1,694 | 702 |
| 2003-03-07 | 714,000 | 725,000 | 712,000 | 718,000 | 3,387 | 718 |
| 2003-03-06 | 725,000 | 726,000 | 708,000 | 708,000 | 1,920 | 708 |
| 2003-03-05 | 726,000 | 727,000 | 721,000 | 721,000 | 2,303 | 721 |
| 2003-03-04 | 712,000 | 726,000 | 712,000 | 726,000 | 2,676 | 726 |
| 2003-03-03 | 709,000 | 718,000 | 704,000 | 711,000 | 1,719 | 711 |
| 2003-02-28 | 702,000 | 709,000 | 700,000 | 705,000 | 1,068 | 705 |
| 2003-02-27 | 704,000 | 708,000 | 695,000 | 700,000 | 1,353 | 700 |
| 2003-02-26 | 694,000 | 712,000 | 694,000 | 706,000 | 1,297 | 706 |
| 2003-02-25 | 705,000 | 707,000 | 696,000 | 701,000 | 1,722 | 701 |
| 2003-02-24 | 723,000 | 723,000 | 712,000 | 714,000 | 1,330 | 714 |
| 2003-02-21 | 725,000 | 727,000 | 709,000 | 723,000 | 3,151 | 723 |
| 2003-02-20 | 721,000 | 725,000 | 717,000 | 725,000 | 1,041 | 725 |
| 2003-02-19 | 723,000 | 725,000 | 721,000 | 725,000 | 884 | 725 |
| 2003-02-18 | 725,000 | 727,000 | 720,000 | 720,000 | 1,309 | 720 |
| 2003-02-17 | 729,000 | 730,000 | 724,000 | 725,000 | 1,454 | 725 |
| 2003-02-14 | 725,000 | 733,000 | 724,000 | 733,000 | 2,750 | 733 |
| 2003-02-13 | 729,000 | 729,000 | 723,000 | 724,000 | 1,598 | 724 |
| 2003-02-12 | 727,000 | 731,000 | 723,000 | 729,000 | 2,958 | 729 |
| 2003-02-10 | 725,000 | 738,000 | 724,000 | 734,000 | 1,894 | 734 |
| 2003-02-07 | 729,000 | 745,000 | 720,000 | 726,000 | 5,376 | 726 |
| 2003-02-06 | 723,000 | 727,000 | 711,000 | 720,000 | 6,658 | 720 |
| 2003-02-05 | 730,000 | 737,000 | 713,000 | 716,000 | 6,805 | 716 |
| 2003-02-04 | 743,000 | 755,000 | 728,000 | 730,000 | 4,257 | 730 |
| 2003-02-03 | 743,000 | 757,000 | 742,000 | 748,000 | 2,031 | 748 |
| 2003-01-31 | 757,000 | 761,000 | 752,000 | 757,000 | 2,311 | 757 |
| 2003-01-30 | 761,000 | 770,000 | 761,000 | 765,000 | 1,874 | 765 |
| 2003-01-29 | 764,000 | 764,000 | 758,000 | 760,000 | 1,773 | 760 |
| 2003-01-28 | 762,000 | 769,000 | 761,000 | 765,000 | 1,625 | 765 |
| 2003-01-27 | 760,000 | 765,000 | 757,000 | 765,000 | 1,040 | 765 |
| 2003-01-24 | 766,000 | 770,000 | 764,000 | 765,000 | 3,051 | 765 |
| 2003-01-23 | 765,000 | 770,000 | 760,000 | 769,000 | 4,012 | 769 |
| 2003-01-22 | 761,000 | 765,000 | 757,000 | 764,000 | 2,593 | 764 |
| 2003-01-21 | 760,000 | 770,000 | 760,000 | 765,000 | 2,719 | 765 |
| 2003-01-20 | 764,000 | 770,000 | 760,000 | 770,000 | 1,859 | 770 |
| 2003-01-17 | 774,000 | 779,000 | 764,000 | 765,000 | 2,940 | 765 |
| 2003-01-16 | 800,000 | 801,000 | 786,000 | 794,000 | 1,892 | 794 |
| 2003-01-15 | 808,000 | 808,000 | 798,000 | 808,000 | 1,281 | 808 |
| 2003-01-14 | 806,000 | 809,000 | 803,000 | 807,000 | 1,464 | 807 |
| 2003-01-10 | 811,000 | 811,000 | 802,000 | 805,000 | 1,060 | 805 |
| 2003-01-09 | 811,000 | 812,000 | 808,000 | 810,000 | 1,376 | 810 |
| 2003-01-08 | 803,000 | 810,000 | 800,000 | 810,000 | 1,392 | 810 |
| 2003-01-07 | 811,000 | 814,000 | 795,000 | 801,000 | 883 | 801 |
| 2003-01-06 | 791,000 | 812,000 | 791,000 | 811,000 | 1,058 | 811 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
