2918 わらべや日洋ホールディングス(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 | 1,500 | 1,525 | 1,500 | 1,525 | 12,400 | 1,270.83 |
| 2003-12-29 | 1,477 | 1,508 | 1,470 | 1,499 | 16,100 | 1,249.17 |
| 2003-12-26 | 1,486 | 1,486 | 1,470 | 1,481 | 13,300 | 1,234.17 |
| 2003-12-25 | 1,500 | 1,500 | 1,455 | 1,487 | 38,900 | 1,239.17 |
| 2003-12-24 | 1,512 | 1,512 | 1,452 | 1,491 | 17,200 | 1,242.50 |
| 2003-12-22 | 1,497 | 1,525 | 1,490 | 1,492 | 35,100 | 1,243.33 |
| 2003-12-19 | 1,421 | 1,500 | 1,421 | 1,454 | 69,300 | 1,211.67 |
| 2003-12-18 | 1,391 | 1,420 | 1,380 | 1,414 | 53,500 | 1,178.33 |
| 2003-12-17 | 1,415 | 1,415 | 1,390 | 1,400 | 15,800 | 1,166.67 |
| 2003-12-16 | 1,440 | 1,440 | 1,415 | 1,418 | 14,700 | 1,181.67 |
| 2003-12-15 | 1,460 | 1,460 | 1,431 | 1,446 | 16,400 | 1,205 |
| 2003-12-12 | 1,405 | 1,441 | 1,405 | 1,440 | 21,300 | 1,200 |
| 2003-12-11 | 1,400 | 1,420 | 1,390 | 1,405 | 25,800 | 1,170.83 |
| 2003-12-10 | 1,386 | 1,420 | 1,361 | 1,420 | 32,100 | 1,183.33 |
| 2003-12-09 | 1,422 | 1,430 | 1,380 | 1,395 | 20,700 | 1,162.50 |
| 2003-12-08 | 1,431 | 1,445 | 1,420 | 1,420 | 21,000 | 1,183.33 |
| 2003-12-05 | 1,470 | 1,470 | 1,443 | 1,451 | 20,900 | 1,209.17 |
| 2003-12-04 | 1,500 | 1,500 | 1,468 | 1,468 | 14,000 | 1,223.33 |
| 2003-12-03 | 1,485 | 1,505 | 1,476 | 1,500 | 9,600 | 1,250 |
| 2003-12-02 | 1,528 | 1,528 | 1,485 | 1,503 | 15,300 | 1,252.50 |
| 2003-12-01 | 1,500 | 1,500 | 1,433 | 1,485 | 28,100 | 1,237.50 |
| 2003-11-28 | 1,500 | 1,500 | 1,450 | 1,500 | 38,100 | 1,250 |
| 2003-11-27 | 1,444 | 1,460 | 1,425 | 1,460 | 18,700 | 1,216.67 |
| 2003-11-26 | 1,455 | 1,456 | 1,380 | 1,443 | 23,700 | 1,202.50 |
| 2003-11-25 | 1,462 | 1,488 | 1,461 | 1,476 | 10,700 | 1,230 |
| 2003-11-21 | 1,452 | 1,481 | 1,450 | 1,460 | 17,000 | 1,216.67 |
| 2003-11-20 | 1,460 | 1,462 | 1,446 | 1,446 | 60,000 | 1,205 |
| 2003-11-19 | 1,473 | 1,473 | 1,455 | 1,461 | 22,700 | 1,217.50 |
| 2003-11-18 | 1,456 | 1,489 | 1,453 | 1,462 | 21,800 | 1,218.33 |
| 2003-11-17 | 1,520 | 1,520 | 1,453 | 1,453 | 49,500 | 1,210.83 |
| 2003-11-14 | 1,513 | 1,529 | 1,509 | 1,510 | 37,500 | 1,258.33 |
| 2003-11-13 | 1,524 | 1,530 | 1,511 | 1,520 | 32,700 | 1,266.67 |
| 2003-11-12 | 1,520 | 1,540 | 1,520 | 1,524 | 42,100 | 1,270 |
| 2003-11-11 | 1,510 | 1,532 | 1,460 | 1,529 | 74,200 | 1,274.17 |
| 2003-11-10 | 1,549 | 1,549 | 1,531 | 1,540 | 29,400 | 1,283.33 |
| 2003-11-07 | 1,550 | 1,564 | 1,540 | 1,555 | 69,300 | 1,295.83 |
| 2003-11-06 | 1,550 | 1,565 | 1,550 | 1,555 | 301,300 | 1,295.83 |
| 2003-11-05 | 1,593 | 1,639 | 1,593 | 1,600 | 88,900 | 1,333.33 |
| 2003-11-04 | 1,644 | 1,644 | 1,571 | 1,590 | 75,800 | 1,325 |
| 2003-10-31 | 1,570 | 1,640 | 1,560 | 1,610 | 88,000 | 1,341.67 |
| 2003-10-30 | 1,553 | 1,579 | 1,553 | 1,577 | 89,300 | 1,314.17 |
| 2003-10-29 | 1,580 | 1,590 | 1,570 | 1,571 | 131,000 | 1,309.17 |
| 2003-10-28 | 1,547 | 1,574 | 1,541 | 1,574 | 137,700 | 1,311.67 |
| 2003-10-27 | 1,580 | 1,613 | 1,560 | 1,563 | 62,300 | 1,302.50 |
| 2003-10-24 | 1,615 | 1,631 | 1,560 | 1,564 | 31,600 | 1,303.33 |
| 2003-10-23 | 1,637 | 1,700 | 1,605 | 1,605 | 38,000 | 1,337.50 |
| 2003-10-22 | 1,657 | 1,700 | 1,650 | 1,667 | 61,900 | 1,389.17 |
| 2003-10-21 | 1,632 | 1,665 | 1,632 | 1,650 | 38,700 | 1,375 |
| 2003-10-20 | 1,560 | 1,670 | 1,547 | 1,621 | 47,700 | 1,350.83 |
| 2003-10-17 | 1,599 | 1,615 | 1,555 | 1,565 | 80,600 | 1,304.17 |
| 2003-10-16 | 1,600 | 1,630 | 1,540 | 1,614 | 113,600 | 1,345 |
| 2003-10-15 | 1,700 | 1,719 | 1,661 | 1,687 | 88,000 | 1,405.83 |
| 2003-10-14 | 1,720 | 1,740 | 1,660 | 1,700 | 109,500 | 1,416.67 |
| 2003-10-10 | 1,600 | 1,698 | 1,594 | 1,666 | 177,300 | 1,388.33 |
| 2003-10-09 | 1,465 | 1,590 | 1,465 | 1,563 | 127,800 | 1,302.50 |
| 2003-10-08 | 1,488 | 1,493 | 1,470 | 1,487 | 12,600 | 1,239.17 |
| 2003-10-07 | 1,501 | 1,508 | 1,486 | 1,492 | 17,700 | 1,243.33 |
| 2003-10-06 | 1,520 | 1,524 | 1,500 | 1,501 | 26,800 | 1,250.83 |
| 2003-10-03 | 1,500 | 1,510 | 1,498 | 1,500 | 12,500 | 1,250 |
| 2003-10-02 | 1,510 | 1,515 | 1,490 | 1,501 | 42,300 | 1,250.83 |
| 2003-10-01 | 1,510 | 1,517 | 1,491 | 1,498 | 61,900 | 1,248.33 |
| 2003-09-30 | 1,451 | 1,470 | 1,450 | 1,469 | 20,100 | 1,224.17 |
| 2003-09-29 | 1,444 | 1,480 | 1,435 | 1,467 | 29,700 | 1,222.50 |
| 2003-09-26 | 1,404 | 1,448 | 1,381 | 1,440 | 23,200 | 1,200 |
| 2003-09-25 | 1,353 | 1,405 | 1,350 | 1,405 | 53,300 | 1,170.83 |
| 2003-09-24 | 1,400 | 1,400 | 1,372 | 1,373 | 6,600 | 1,144.17 |
| 2003-09-22 | 1,390 | 1,401 | 1,371 | 1,390 | 9,900 | 1,158.33 |
| 2003-09-19 | 1,370 | 1,385 | 1,367 | 1,379 | 16,100 | 1,149.17 |
| 2003-09-18 | 1,363 | 1,374 | 1,350 | 1,369 | 14,200 | 1,140.83 |
| 2003-09-17 | 1,350 | 1,360 | 1,348 | 1,350 | 15,800 | 1,125 |
| 2003-09-16 | 1,352 | 1,372 | 1,346 | 1,350 | 12,700 | 1,125 |
| 2003-09-12 | 1,379 | 1,380 | 1,367 | 1,371 | 19,200 | 1,142.50 |
| 2003-09-11 | 1,385 | 1,388 | 1,380 | 1,385 | 4,800 | 1,154.17 |
| 2003-09-10 | 1,391 | 1,401 | 1,384 | 1,386 | 4,500 | 1,155 |
| 2003-09-09 | 1,380 | 1,400 | 1,380 | 1,386 | 14,500 | 1,155 |
| 2003-09-08 | 1,396 | 1,404 | 1,380 | 1,380 | 10,800 | 1,150 |
| 2003-09-05 | 1,395 | 1,405 | 1,395 | 1,396 | 5,300 | 1,163.33 |
| 2003-09-04 | 1,411 | 1,412 | 1,380 | 1,406 | 15,200 | 1,171.67 |
| 2003-09-03 | 1,430 | 1,430 | 1,405 | 1,405 | 9,300 | 1,170.83 |
| 2003-09-02 | 1,429 | 1,429 | 1,410 | 1,410 | 20,200 | 1,175 |
| 2003-09-01 | 1,410 | 1,419 | 1,401 | 1,414 | 23,800 | 1,178.33 |
| 2003-08-29 | 1,357 | 1,375 | 1,357 | 1,373 | 10,500 | 1,144.17 |
| 2003-08-28 | 1,360 | 1,367 | 1,340 | 1,351 | 23,400 | 1,125.83 |
| 2003-08-27 | 1,371 | 1,372 | 1,353 | 1,360 | 23,700 | 1,133.33 |
| 2003-08-26 | 1,332 | 1,337 | 1,330 | 1,331 | 8,500 | 1,109.17 |
| 2003-08-25 | 1,350 | 1,355 | 1,330 | 1,331 | 16,200 | 1,109.17 |
| 2003-08-22 | 1,381 | 1,381 | 1,341 | 1,343 | 16,700 | 1,119.17 |
| 2003-08-21 | 1,394 | 1,394 | 1,357 | 1,358 | 15,400 | 1,131.67 |
| 2003-08-20 | 1,390 | 1,391 | 1,350 | 1,391 | 13,000 | 1,159.17 |
| 2003-08-19 | 1,390 | 1,390 | 1,370 | 1,380 | 18,600 | 1,150 |
| 2003-08-18 | 1,400 | 1,412 | 1,373 | 1,390 | 35,300 | 1,158.33 |
| 2003-08-15 | 1,351 | 1,392 | 1,351 | 1,387 | 19,500 | 1,155.83 |
| 2003-08-14 | 1,305 | 1,345 | 1,305 | 1,345 | 13,000 | 1,120.83 |
| 2003-08-13 | 1,332 | 1,346 | 1,330 | 1,340 | 16,800 | 1,116.67 |
| 2003-08-12 | 1,355 | 1,380 | 1,332 | 1,332 | 46,300 | 1,110 |
| 2003-08-11 | 1,400 | 1,420 | 1,395 | 1,395 | 19,900 | 1,162.50 |
| 2003-08-08 | 1,435 | 1,454 | 1,413 | 1,420 | 26,600 | 1,183.33 |
| 2003-08-07 | 1,463 | 1,468 | 1,450 | 1,455 | 9,700 | 1,212.50 |
| 2003-08-06 | 1,463 | 1,495 | 1,450 | 1,473 | 29,500 | 1,227.50 |
| 2003-08-05 | 1,475 | 1,475 | 1,432 | 1,462 | 19,900 | 1,218.33 |
| 2003-08-04 | 1,450 | 1,465 | 1,431 | 1,455 | 52,100 | 1,212.50 |
| 2003-08-01 | 1,495 | 1,505 | 1,450 | 1,452 | 116,200 | 1,210 |
| 2003-07-31 | 1,483 | 1,499 | 1,413 | 1,494 | 471,200 | 1,245 |
| 2003-07-30 | 1,490 | 1,495 | 1,474 | 1,483 | 104,300 | 1,235.83 |
| 2003-07-29 | 1,476 | 1,510 | 1,472 | 1,500 | 71,900 | 1,250 |
| 2003-07-28 | 1,455 | 1,470 | 1,449 | 1,470 | 21,600 | 1,225 |
| 2003-07-25 | 1,453 | 1,475 | 1,441 | 1,450 | 6,900 | 1,208.33 |
| 2003-07-24 | 1,465 | 1,493 | 1,441 | 1,493 | 34,200 | 1,244.17 |
| 2003-07-23 | 1,505 | 1,505 | 1,452 | 1,498 | 47,500 | 1,248.33 |
| 2003-07-22 | 1,498 | 1,520 | 1,477 | 1,505 | 234,900 | 1,254.17 |
| 2003-07-18 | 1,437 | 1,541 | 1,430 | 1,500 | 195,400 | 1,250 |
| 2003-07-17 | 1,447 | 1,477 | 1,430 | 1,477 | 142,000 | 1,230.83 |
| 2003-07-16 | 1,430 | 1,505 | 1,411 | 1,487 | 176,900 | 1,239.17 |
| 2003-07-15 | 1,434 | 1,438 | 1,410 | 1,438 | 47,300 | 1,198.33 |
| 2003-07-14 | 1,345 | 1,490 | 1,331 | 1,440 | 99,700 | 1,200 |
| 2003-07-11 | 1,351 | 1,351 | 1,330 | 1,340 | 14,500 | 1,116.67 |
| 2003-07-10 | 1,329 | 1,360 | 1,320 | 1,355 | 26,500 | 1,129.17 |
| 2003-07-09 | 1,301 | 1,323 | 1,301 | 1,323 | 21,700 | 1,102.50 |
| 2003-07-08 | 1,318 | 1,320 | 1,280 | 1,300 | 26,000 | 1,083.33 |
| 2003-07-07 | 1,300 | 1,319 | 1,295 | 1,309 | 36,000 | 1,090.83 |
| 2003-07-04 | 1,317 | 1,320 | 1,296 | 1,296 | 13,600 | 1,080 |
| 2003-07-03 | 1,340 | 1,347 | 1,251 | 1,305 | 47,100 | 1,087.50 |
| 2003-07-02 | 1,341 | 1,348 | 1,335 | 1,345 | 9,900 | 1,120.83 |
| 2003-07-01 | 1,331 | 1,350 | 1,322 | 1,331 | 29,500 | 1,109.17 |
| 2003-06-30 | 1,350 | 1,358 | 1,325 | 1,350 | 26,700 | 1,125 |
| 2003-06-27 | 1,350 | 1,360 | 1,330 | 1,358 | 25,700 | 1,131.67 |
| 2003-06-26 | 1,317 | 1,350 | 1,311 | 1,348 | 24,400 | 1,123.33 |
| 2003-06-25 | 1,325 | 1,330 | 1,310 | 1,328 | 9,300 | 1,106.67 |
| 2003-06-24 | 1,305 | 1,327 | 1,304 | 1,327 | 28,100 | 1,105.83 |
| 2003-06-23 | 1,300 | 1,310 | 1,295 | 1,305 | 17,400 | 1,087.50 |
| 2003-06-20 | 1,309 | 1,329 | 1,290 | 1,300 | 19,900 | 1,083.33 |
| 2003-06-19 | 1,300 | 1,329 | 1,260 | 1,329 | 77,500 | 1,107.50 |
| 2003-06-18 | 1,305 | 1,315 | 1,303 | 1,315 | 38,200 | 1,095.83 |
| 2003-06-17 | 1,329 | 1,331 | 1,305 | 1,305 | 39,700 | 1,087.50 |
| 2003-06-16 | 1,330 | 1,330 | 1,326 | 1,330 | 10,700 | 1,108.33 |
| 2003-06-13 | 1,325 | 1,335 | 1,325 | 1,330 | 23,200 | 1,108.33 |
| 2003-06-12 | 1,355 | 1,365 | 1,331 | 1,356 | 28,600 | 1,130 |
| 2003-06-11 | 1,355 | 1,370 | 1,350 | 1,355 | 30,400 | 1,129.17 |
| 2003-06-10 | 1,335 | 1,360 | 1,335 | 1,360 | 22,300 | 1,133.33 |
| 2003-06-09 | 1,360 | 1,360 | 1,341 | 1,360 | 25,000 | 1,133.33 |
| 2003-06-06 | 1,383 | 1,383 | 1,356 | 1,365 | 23,700 | 1,137.50 |
| 2003-06-05 | 1,305 | 1,370 | 1,305 | 1,370 | 26,400 | 1,141.67 |
| 2003-06-04 | 1,343 | 1,343 | 1,301 | 1,310 | 15,100 | 1,091.67 |
| 2003-06-03 | 1,372 | 1,372 | 1,330 | 1,350 | 31,600 | 1,125 |
| 2003-06-02 | 1,378 | 1,385 | 1,363 | 1,370 | 45,100 | 1,141.67 |
| 2003-05-30 | 1,340 | 1,370 | 1,322 | 1,360 | 46,800 | 1,133.33 |
| 2003-05-29 | 1,360 | 1,360 | 1,324 | 1,340 | 21,300 | 1,116.67 |
| 2003-05-28 | 1,360 | 1,370 | 1,342 | 1,370 | 27,400 | 1,141.67 |
| 2003-05-27 | 1,365 | 1,365 | 1,340 | 1,360 | 28,800 | 1,133.33 |
| 2003-05-26 | 1,320 | 1,390 | 1,320 | 1,385 | 87,200 | 1,154.17 |
| 2003-05-23 | 1,260 | 1,350 | 1,255 | 1,320 | 73,000 | 1,100 |
| 2003-05-22 | 1,225 | 1,240 | 1,220 | 1,240 | 11,200 | 1,033.33 |
| 2003-05-21 | 1,219 | 1,260 | 1,210 | 1,218 | 52,300 | 1,015 |
| 2003-05-20 | 1,245 | 1,245 | 1,200 | 1,220 | 25,700 | 1,016.67 |
| 2003-05-19 | 1,180 | 1,249 | 1,180 | 1,245 | 59,000 | 1,037.50 |
| 2003-05-16 | 1,160 | 1,170 | 1,151 | 1,165 | 67,000 | 970.83 |
| 2003-05-15 | 1,160 | 1,161 | 1,140 | 1,150 | 34,500 | 958.33 |
| 2003-05-14 | 1,209 | 1,209 | 1,190 | 1,200 | 34,900 | 1,000 |
| 2003-05-13 | 1,220 | 1,224 | 1,210 | 1,215 | 33,200 | 1,012.50 |
| 2003-05-12 | 1,210 | 1,228 | 1,209 | 1,220 | 34,900 | 1,016.67 |
| 2003-05-09 | 1,204 | 1,235 | 1,204 | 1,205 | 88,700 | 1,004.17 |
| 2003-05-08 | 1,235 | 1,240 | 1,203 | 1,224 | 80,900 | 1,020 |
| 2003-05-07 | 1,140 | 1,260 | 1,140 | 1,243 | 248,000 | 1,035.83 |
| 2003-05-06 | 1,096 | 1,149 | 1,086 | 1,148 | 121,300 | 956.67 |
| 2003-05-02 | 1,039 | 1,085 | 1,031 | 1,061 | 89,700 | 884.17 |
| 2003-05-01 | 1,016 | 1,039 | 1,012 | 1,029 | 65,600 | 857.50 |
| 2003-04-30 | 975 | 1,010 | 971 | 1,009 | 65,800 | 840.83 |
| 2003-04-28 | 977 | 978 | 971 | 974 | 32,200 | 811.67 |
| 2003-04-25 | 973 | 980 | 957 | 980 | 30,600 | 816.67 |
| 2003-04-24 | 930 | 970 | 930 | 970 | 29,200 | 808.33 |
| 2003-04-23 | 939 | 939 | 926 | 930 | 8,500 | 775 |
| 2003-04-22 | 921 | 938 | 921 | 925 | 9,200 | 770.83 |
| 2003-04-21 | 930 | 932 | 903 | 917 | 13,100 | 764.17 |
| 2003-04-18 | 940 | 940 | 929 | 930 | 9,600 | 775 |
| 2003-04-17 | 950 | 958 | 940 | 949 | 8,700 | 790.83 |
| 2003-04-16 | 926 | 955 | 926 | 950 | 27,500 | 791.67 |
| 2003-04-15 | 945 | 945 | 915 | 926 | 26,100 | 771.67 |
| 2003-04-14 | 960 | 960 | 930 | 960 | 35,600 | 800 |
| 2003-04-11 | 938 | 975 | 912 | 960 | 85,100 | 800 |
| 2003-04-10 | 870 | 960 | 865 | 940 | 56,400 | 783.33 |
| 2003-04-09 | 849 | 879 | 849 | 861 | 16,300 | 717.50 |
| 2003-04-08 | 855 | 855 | 830 | 836 | 23,600 | 696.67 |
| 2003-04-07 | 830 | 860 | 829 | 851 | 19,000 | 709.17 |
| 2003-04-04 | 806 | 823 | 806 | 820 | 7,400 | 683.33 |
| 2003-04-03 | 801 | 801 | 800 | 800 | 9,600 | 666.67 |
| 2003-04-02 | 793 | 804 | 793 | 800 | 12,700 | 666.67 |
| 2003-04-01 | 800 | 800 | 792 | 793 | 14,800 | 660.83 |
| 2003-03-31 | 785 | 799 | 785 | 799 | 10,200 | 665.83 |
| 2003-03-28 | 781 | 785 | 780 | 780 | 5,000 | 650 |
| 2003-03-27 | 789 | 789 | 782 | 789 | 11,800 | 657.50 |
| 2003-03-26 | 785 | 790 | 785 | 790 | 11,700 | 658.33 |
| 2003-03-25 | 798 | 798 | 785 | 785 | 6,100 | 654.17 |
| 2003-03-24 | 788 | 808 | 788 | 800 | 12,600 | 666.67 |
| 2003-03-20 | 785 | 785 | 781 | 781 | 5,000 | 650.83 |
| 2003-03-19 | 785 | 785 | 781 | 785 | 7,300 | 654.17 |
| 2003-03-18 | 785 | 786 | 785 | 785 | 2,100 | 654.17 |
| 2003-03-17 | 780 | 781 | 776 | 781 | 3,500 | 650.83 |
| 2003-03-14 | 787 | 800 | 786 | 800 | 2,100 | 666.67 |
| 2003-03-13 | 785 | 790 | 785 | 786 | 2,300 | 655 |
| 2003-03-12 | 778 | 781 | 770 | 781 | 1,100 | 650.83 |
| 2003-03-11 | 780 | 800 | 773 | 780 | 3,100 | 650 |
| 2003-03-10 | 800 | 800 | 780 | 783 | 3,100 | 652.50 |
| 2003-03-07 | 810 | 810 | 801 | 802 | 3,700 | 668.33 |
| 2003-03-06 | 800 | 810 | 800 | 810 | 4,200 | 675 |
| 2003-03-05 | 814 | 814 | 796 | 802 | 2,100 | 668.33 |
| 2003-03-04 | 828 | 828 | 808 | 814 | 11,600 | 678.33 |
| 2003-03-03 | 830 | 830 | 818 | 820 | 29,900 | 683.33 |
| 2003-02-28 | 795 | 820 | 795 | 811 | 9,900 | 675.83 |
| 2003-02-27 | 800 | 800 | 788 | 790 | 4,700 | 658.33 |
| 2003-02-26 | 800 | 820 | 790 | 799 | 6,000 | 665.83 |
| 2003-02-25 | 812 | 820 | 811 | 813 | 14,100 | 677.50 |
| 2003-02-24 | 854 | 854 | 840 | 849 | 57,200 | 707.50 |
| 2003-02-21 | 843 | 858 | 840 | 857 | 9,300 | 714.17 |
| 2003-02-20 | 859 | 860 | 840 | 859 | 7,100 | 715.83 |
| 2003-02-19 | 850 | 865 | 850 | 860 | 13,300 | 716.67 |
| 2003-02-18 | 868 | 868 | 840 | 845 | 10,300 | 704.17 |
| 2003-02-17 | 845 | 870 | 844 | 865 | 13,900 | 720.83 |
| 2003-02-14 | 827 | 840 | 826 | 840 | 12,200 | 700 |
| 2003-02-13 | 829 | 836 | 825 | 826 | 17,400 | 688.33 |
| 2003-02-12 | 809 | 829 | 809 | 829 | 11,300 | 690.83 |
| 2003-02-10 | 811 | 811 | 802 | 808 | 57,100 | 673.33 |
| 2003-02-07 | 779 | 810 | 773 | 801 | 99,200 | 667.50 |
| 2003-02-06 | 791 | 800 | 791 | 791 | 7,800 | 659.17 |
| 2003-02-05 | 799 | 807 | 790 | 790 | 12,800 | 658.33 |
| 2003-02-04 | 815 | 820 | 800 | 807 | 16,900 | 672.50 |
| 2003-02-03 | 841 | 845 | 836 | 845 | 13,200 | 704.17 |
| 2003-01-31 | 836 | 840 | 836 | 840 | 7,100 | 700 |
| 2003-01-30 | 831 | 840 | 831 | 840 | 2,500 | 700 |
| 2003-01-29 | 840 | 840 | 831 | 840 | 2,400 | 700 |
| 2003-01-28 | 844 | 844 | 840 | 843 | 1,100 | 702.50 |
| 2003-01-27 | 845 | 845 | 840 | 845 | 900 | 704.17 |
| 2003-01-24 | 840 | 845 | 840 | 845 | 2,000 | 704.17 |
| 2003-01-23 | 855 | 855 | 850 | 850 | 3,000 | 708.33 |
| 2003-01-22 | 855 | 865 | 850 | 855 | 8,300 | 712.50 |
| 2003-01-21 | 830 | 870 | 830 | 850 | 3,900 | 708.33 |
| 2003-01-20 | 809 | 825 | 809 | 825 | 3,000 | 687.50 |
| 2003-01-17 | 798 | 805 | 798 | 805 | 3,000 | 670.83 |
| 2003-01-16 | 802 | 805 | 790 | 795 | 7,000 | 662.50 |
| 2003-01-15 | 800 | 801 | 800 | 801 | 19,900 | 667.50 |
| 2003-01-14 | 800 | 800 | 770 | 770 | 2,200 | 641.67 |
| 2003-01-10 | 770 | 800 | 770 | 800 | 11,000 | 666.67 |
| 2003-01-09 | 800 | 800 | 751 | 800 | 13,700 | 666.67 |
| 2003-01-08 | 825 | 825 | 820 | 820 | 3,500 | 683.33 |
| 2003-01-07 | 840 | 841 | 828 | 829 | 7,900 | 690.83 |
| 2003-01-06 | 822 | 843 | 820 | 840 | 13,900 | 700 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
