4109 ステラ ケミファ(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 | 1,439 | 1,459 | 1,437 | 1,440 | 5,000 | 1,440 |
| 2003-12-29 | 1,400 | 1,440 | 1,400 | 1,439 | 8,100 | 1,439 |
| 2003-12-26 | 1,382 | 1,399 | 1,382 | 1,398 | 6,000 | 1,398 |
| 2003-12-25 | 1,371 | 1,380 | 1,371 | 1,376 | 12,000 | 1,376 |
| 2003-12-24 | 1,372 | 1,385 | 1,370 | 1,371 | 17,800 | 1,371 |
| 2003-12-22 | 1,371 | 1,400 | 1,371 | 1,381 | 14,400 | 1,381 |
| 2003-12-19 | 1,374 | 1,380 | 1,369 | 1,373 | 20,500 | 1,373 |
| 2003-12-18 | 1,380 | 1,385 | 1,371 | 1,373 | 10,000 | 1,373 |
| 2003-12-17 | 1,390 | 1,400 | 1,384 | 1,384 | 16,700 | 1,384 |
| 2003-12-16 | 1,410 | 1,410 | 1,392 | 1,395 | 15,400 | 1,395 |
| 2003-12-15 | 1,448 | 1,448 | 1,408 | 1,408 | 11,300 | 1,408 |
| 2003-12-12 | 1,420 | 1,427 | 1,401 | 1,408 | 19,800 | 1,408 |
| 2003-12-11 | 1,450 | 1,450 | 1,420 | 1,421 | 5,000 | 1,421 |
| 2003-12-10 | 1,464 | 1,464 | 1,402 | 1,420 | 8,700 | 1,420 |
| 2003-12-09 | 1,450 | 1,472 | 1,450 | 1,468 | 6,900 | 1,468 |
| 2003-12-08 | 1,480 | 1,480 | 1,440 | 1,470 | 6,400 | 1,470 |
| 2003-12-05 | 1,432 | 1,490 | 1,432 | 1,490 | 9,000 | 1,490 |
| 2003-12-04 | 1,437 | 1,480 | 1,437 | 1,461 | 5,300 | 1,461 |
| 2003-12-03 | 1,456 | 1,470 | 1,430 | 1,436 | 4,100 | 1,436 |
| 2003-12-02 | 1,495 | 1,495 | 1,450 | 1,470 | 10,900 | 1,470 |
| 2003-12-01 | 1,400 | 1,435 | 1,390 | 1,435 | 7,800 | 1,435 |
| 2003-11-28 | 1,381 | 1,398 | 1,372 | 1,398 | 28,800 | 1,398 |
| 2003-11-27 | 1,400 | 1,407 | 1,385 | 1,385 | 35,200 | 1,385 |
| 2003-11-26 | 1,410 | 1,410 | 1,395 | 1,397 | 12,600 | 1,397 |
| 2003-11-25 | 1,451 | 1,451 | 1,390 | 1,390 | 25,800 | 1,390 |
| 2003-11-21 | 1,410 | 1,410 | 1,396 | 1,396 | 9,900 | 1,396 |
| 2003-11-20 | 1,419 | 1,420 | 1,370 | 1,392 | 12,200 | 1,392 |
| 2003-11-19 | 1,410 | 1,410 | 1,368 | 1,399 | 24,800 | 1,399 |
| 2003-11-18 | 1,450 | 1,451 | 1,400 | 1,421 | 18,900 | 1,421 |
| 2003-11-17 | 1,531 | 1,531 | 1,500 | 1,500 | 8,200 | 1,500 |
| 2003-11-14 | 1,600 | 1,600 | 1,550 | 1,551 | 7,300 | 1,551 |
| 2003-11-13 | 1,562 | 1,600 | 1,550 | 1,561 | 3,700 | 1,561 |
| 2003-11-12 | 1,545 | 1,570 | 1,545 | 1,562 | 3,600 | 1,562 |
| 2003-11-11 | 1,502 | 1,570 | 1,502 | 1,545 | 10,900 | 1,545 |
| 2003-11-10 | 1,576 | 1,601 | 1,576 | 1,580 | 2,700 | 1,580 |
| 2003-11-07 | 1,612 | 1,624 | 1,550 | 1,550 | 7,900 | 1,550 |
| 2003-11-06 | 1,629 | 1,629 | 1,611 | 1,611 | 3,600 | 1,611 |
| 2003-11-05 | 1,640 | 1,640 | 1,610 | 1,625 | 4,200 | 1,625 |
| 2003-11-04 | 1,621 | 1,650 | 1,615 | 1,640 | 4,800 | 1,640 |
| 2003-10-31 | 1,630 | 1,640 | 1,610 | 1,610 | 6,600 | 1,610 |
| 2003-10-30 | 1,650 | 1,651 | 1,610 | 1,610 | 26,500 | 1,610 |
| 2003-10-29 | 1,662 | 1,675 | 1,645 | 1,646 | 23,500 | 1,646 |
| 2003-10-28 | 1,660 | 1,670 | 1,631 | 1,656 | 5,500 | 1,656 |
| 2003-10-27 | 1,611 | 1,700 | 1,609 | 1,630 | 9,000 | 1,630 |
| 2003-10-24 | 1,631 | 1,646 | 1,605 | 1,607 | 5,800 | 1,607 |
| 2003-10-23 | 1,700 | 1,700 | 1,601 | 1,601 | 17,800 | 1,601 |
| 2003-10-22 | 1,746 | 1,755 | 1,732 | 1,750 | 11,800 | 1,750 |
| 2003-10-21 | 1,735 | 1,759 | 1,730 | 1,746 | 5,200 | 1,746 |
| 2003-10-20 | 1,794 | 1,794 | 1,723 | 1,725 | 5,100 | 1,725 |
| 2003-10-17 | 1,780 | 1,792 | 1,750 | 1,750 | 10,800 | 1,750 |
| 2003-10-16 | 1,800 | 1,811 | 1,774 | 1,790 | 15,000 | 1,790 |
| 2003-10-15 | 1,801 | 1,820 | 1,775 | 1,775 | 7,300 | 1,775 |
| 2003-10-14 | 1,810 | 1,825 | 1,800 | 1,810 | 12,000 | 1,810 |
| 2003-10-10 | 1,750 | 1,791 | 1,746 | 1,789 | 16,900 | 1,789 |
| 2003-10-09 | 1,750 | 1,770 | 1,750 | 1,750 | 13,700 | 1,750 |
| 2003-10-08 | 1,792 | 1,799 | 1,750 | 1,750 | 16,200 | 1,750 |
| 2003-10-07 | 1,820 | 1,823 | 1,781 | 1,791 | 16,000 | 1,791 |
| 2003-10-06 | 1,850 | 1,850 | 1,800 | 1,823 | 16,400 | 1,823 |
| 2003-10-03 | 1,749 | 1,870 | 1,720 | 1,850 | 53,000 | 1,850 |
| 2003-10-02 | 1,696 | 1,748 | 1,681 | 1,748 | 48,800 | 1,748 |
| 2003-10-01 | 1,650 | 1,675 | 1,641 | 1,660 | 23,200 | 1,660 |
| 2003-09-30 | 1,599 | 1,650 | 1,599 | 1,638 | 13,400 | 1,638 |
| 2003-09-29 | 1,560 | 1,589 | 1,560 | 1,567 | 5,900 | 1,567 |
| 2003-09-26 | 1,610 | 1,610 | 1,560 | 1,566 | 16,300 | 1,566 |
| 2003-09-25 | 1,650 | 1,650 | 1,601 | 1,630 | 5,200 | 1,630 |
| 2003-09-24 | 1,656 | 1,700 | 1,655 | 1,660 | 21,700 | 1,660 |
| 2003-09-22 | 1,675 | 1,675 | 1,655 | 1,666 | 7,000 | 1,666 |
| 2003-09-19 | 1,670 | 1,670 | 1,654 | 1,655 | 12,100 | 1,655 |
| 2003-09-18 | 1,653 | 1,675 | 1,650 | 1,670 | 15,900 | 1,670 |
| 2003-09-17 | 1,675 | 1,675 | 1,654 | 1,655 | 11,800 | 1,655 |
| 2003-09-16 | 1,680 | 1,699 | 1,675 | 1,675 | 14,600 | 1,675 |
| 2003-09-12 | 1,710 | 1,710 | 1,645 | 1,681 | 28,200 | 1,681 |
| 2003-09-11 | 1,690 | 1,690 | 1,642 | 1,645 | 13,600 | 1,645 |
| 2003-09-10 | 1,701 | 1,730 | 1,600 | 1,710 | 65,300 | 1,710 |
| 2003-09-09 | 1,700 | 1,725 | 1,691 | 1,706 | 58,600 | 1,706 |
| 2003-09-08 | 1,650 | 1,690 | 1,632 | 1,690 | 48,000 | 1,690 |
| 2003-09-05 | 1,560 | 1,630 | 1,545 | 1,620 | 86,800 | 1,620 |
| 2003-09-04 | 1,514 | 1,550 | 1,501 | 1,536 | 37,000 | 1,536 |
| 2003-09-03 | 1,490 | 1,510 | 1,484 | 1,496 | 21,100 | 1,496 |
| 2003-09-02 | 1,490 | 1,490 | 1,466 | 1,478 | 15,900 | 1,478 |
| 2003-09-01 | 1,430 | 1,466 | 1,430 | 1,462 | 21,600 | 1,462 |
| 2003-08-29 | 1,429 | 1,439 | 1,411 | 1,433 | 11,000 | 1,433 |
| 2003-08-28 | 1,419 | 1,428 | 1,411 | 1,411 | 33,500 | 1,411 |
| 2003-08-27 | 1,421 | 1,424 | 1,419 | 1,419 | 14,700 | 1,419 |
| 2003-08-26 | 1,422 | 1,445 | 1,422 | 1,423 | 11,100 | 1,423 |
| 2003-08-25 | 1,441 | 1,441 | 1,421 | 1,422 | 7,200 | 1,422 |
| 2003-08-22 | 1,441 | 1,445 | 1,420 | 1,422 | 16,200 | 1,422 |
| 2003-08-21 | 1,439 | 1,441 | 1,430 | 1,440 | 10,600 | 1,440 |
| 2003-08-20 | 1,454 | 1,454 | 1,428 | 1,440 | 12,300 | 1,440 |
| 2003-08-19 | 1,459 | 1,460 | 1,430 | 1,455 | 14,700 | 1,455 |
| 2003-08-18 | 1,421 | 1,450 | 1,421 | 1,450 | 9,300 | 1,450 |
| 2003-08-15 | 1,427 | 1,436 | 1,415 | 1,436 | 27,700 | 1,436 |
| 2003-08-14 | 1,439 | 1,439 | 1,411 | 1,420 | 9,500 | 1,420 |
| 2003-08-13 | 1,440 | 1,461 | 1,440 | 1,440 | 14,800 | 1,440 |
| 2003-08-12 | 1,437 | 1,441 | 1,403 | 1,440 | 11,400 | 1,440 |
| 2003-08-11 | 1,440 | 1,440 | 1,430 | 1,435 | 11,500 | 1,435 |
| 2003-08-08 | 1,401 | 1,449 | 1,400 | 1,420 | 9,500 | 1,420 |
| 2003-08-07 | 1,411 | 1,418 | 1,400 | 1,400 | 14,700 | 1,400 |
| 2003-08-06 | 1,402 | 1,446 | 1,402 | 1,418 | 6,300 | 1,418 |
| 2003-08-05 | 1,469 | 1,469 | 1,410 | 1,413 | 9,900 | 1,413 |
| 2003-08-04 | 1,465 | 1,499 | 1,462 | 1,470 | 8,300 | 1,470 |
| 2003-08-01 | 1,530 | 1,530 | 1,450 | 1,461 | 14,600 | 1,461 |
| 2003-07-31 | 1,530 | 1,530 | 1,500 | 1,530 | 13,800 | 1,530 |
| 2003-07-30 | 1,503 | 1,530 | 1,500 | 1,530 | 8,100 | 1,530 |
| 2003-07-29 | 1,530 | 1,530 | 1,508 | 1,510 | 8,300 | 1,510 |
| 2003-07-28 | 1,530 | 1,532 | 1,510 | 1,516 | 9,800 | 1,516 |
| 2003-07-25 | 1,529 | 1,529 | 1,491 | 1,500 | 15,900 | 1,500 |
| 2003-07-24 | 1,500 | 1,535 | 1,496 | 1,515 | 32,100 | 1,515 |
| 2003-07-23 | 1,460 | 1,500 | 1,460 | 1,495 | 37,700 | 1,495 |
| 2003-07-22 | 1,424 | 1,455 | 1,420 | 1,455 | 27,200 | 1,455 |
| 2003-07-18 | 1,418 | 1,434 | 1,418 | 1,433 | 24,200 | 1,433 |
| 2003-07-17 | 1,418 | 1,431 | 1,418 | 1,418 | 14,400 | 1,418 |
| 2003-07-16 | 1,440 | 1,448 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2003-07-15 | 1,450 | 1,450 | 1,417 | 1,429 | 11,000 | 1,429 |
| 2003-07-14 | 1,410 | 1,430 | 1,410 | 1,416 | 21,200 | 1,416 |
| 2003-07-11 | 1,432 | 1,433 | 1,405 | 1,410 | 23,600 | 1,410 |
| 2003-07-10 | 1,470 | 1,470 | 1,431 | 1,431 | 30,000 | 1,431 |
| 2003-07-09 | 1,470 | 1,480 | 1,450 | 1,461 | 17,600 | 1,461 |
| 2003-07-08 | 1,481 | 1,485 | 1,450 | 1,450 | 37,100 | 1,450 |
| 2003-07-07 | 1,494 | 1,494 | 1,460 | 1,472 | 12,100 | 1,472 |
| 2003-07-04 | 1,472 | 1,495 | 1,456 | 1,456 | 12,500 | 1,456 |
| 2003-07-03 | 1,480 | 1,512 | 1,471 | 1,472 | 36,100 | 1,472 |
| 2003-07-02 | 1,450 | 1,470 | 1,450 | 1,460 | 17,900 | 1,460 |
| 2003-07-01 | 1,440 | 1,449 | 1,438 | 1,444 | 25,100 | 1,444 |
| 2003-06-30 | 1,440 | 1,450 | 1,437 | 1,443 | 16,700 | 1,443 |
| 2003-06-27 | 1,446 | 1,459 | 1,435 | 1,435 | 12,800 | 1,435 |
| 2003-06-26 | 1,449 | 1,449 | 1,433 | 1,446 | 6,700 | 1,446 |
| 2003-06-25 | 1,460 | 1,460 | 1,430 | 1,435 | 6,000 | 1,435 |
| 2003-06-24 | 1,441 | 1,449 | 1,430 | 1,430 | 14,400 | 1,430 |
| 2003-06-23 | 1,456 | 1,470 | 1,440 | 1,450 | 5,700 | 1,450 |
| 2003-06-20 | 1,460 | 1,460 | 1,455 | 1,455 | 3,700 | 1,455 |
| 2003-06-19 | 1,456 | 1,470 | 1,445 | 1,470 | 11,900 | 1,470 |
| 2003-06-18 | 1,447 | 1,469 | 1,447 | 1,456 | 14,900 | 1,456 |
| 2003-06-17 | 1,447 | 1,455 | 1,446 | 1,447 | 18,800 | 1,447 |
| 2003-06-16 | 1,452 | 1,453 | 1,442 | 1,446 | 11,900 | 1,446 |
| 2003-06-13 | 1,450 | 1,460 | 1,450 | 1,456 | 31,100 | 1,456 |
| 2003-06-12 | 1,470 | 1,470 | 1,460 | 1,460 | 15,200 | 1,460 |
| 2003-06-11 | 1,455 | 1,470 | 1,455 | 1,470 | 9,900 | 1,470 |
| 2003-06-10 | 1,456 | 1,470 | 1,455 | 1,455 | 7,300 | 1,455 |
| 2003-06-09 | 1,462 | 1,465 | 1,454 | 1,456 | 21,200 | 1,456 |
| 2003-06-06 | 1,460 | 1,465 | 1,450 | 1,460 | 8,100 | 1,460 |
| 2003-06-05 | 1,470 | 1,470 | 1,452 | 1,454 | 10,700 | 1,454 |
| 2003-06-04 | 1,490 | 1,500 | 1,460 | 1,470 | 27,200 | 1,470 |
| 2003-06-03 | 1,480 | 1,490 | 1,470 | 1,490 | 12,100 | 1,490 |
| 2003-06-02 | 1,465 | 1,473 | 1,455 | 1,455 | 7,900 | 1,455 |
| 2003-05-30 | 1,470 | 1,470 | 1,456 | 1,464 | 7,600 | 1,464 |
| 2003-05-29 | 1,475 | 1,485 | 1,455 | 1,457 | 12,700 | 1,457 |
| 2003-05-28 | 1,462 | 1,488 | 1,450 | 1,450 | 18,800 | 1,450 |
| 2003-05-27 | 1,433 | 1,450 | 1,432 | 1,441 | 7,900 | 1,441 |
| 2003-05-26 | 1,440 | 1,440 | 1,430 | 1,430 | 5,700 | 1,430 |
| 2003-05-23 | 1,425 | 1,440 | 1,425 | 1,440 | 5,500 | 1,440 |
| 2003-05-22 | 1,430 | 1,435 | 1,414 | 1,420 | 6,700 | 1,420 |
| 2003-05-21 | 1,420 | 1,460 | 1,420 | 1,426 | 4,400 | 1,426 |
| 2003-05-20 | 1,445 | 1,455 | 1,420 | 1,420 | 6,200 | 1,420 |
| 2003-05-19 | 1,440 | 1,480 | 1,440 | 1,460 | 7,300 | 1,460 |
| 2003-05-16 | 1,470 | 1,476 | 1,460 | 1,460 | 12,500 | 1,460 |
| 2003-05-15 | 1,490 | 1,495 | 1,471 | 1,475 | 7,500 | 1,475 |
| 2003-05-14 | 1,498 | 1,498 | 1,480 | 1,480 | 7,100 | 1,480 |
| 2003-05-13 | 1,480 | 1,490 | 1,440 | 1,470 | 21,000 | 1,470 |
| 2003-05-12 | 1,469 | 1,488 | 1,400 | 1,420 | 56,600 | 1,420 |
| 2003-05-09 | 1,475 | 1,480 | 1,463 | 1,465 | 23,500 | 1,465 |
| 2003-05-08 | 1,490 | 1,524 | 1,465 | 1,475 | 25,200 | 1,475 |
| 2003-05-07 | 1,490 | 1,500 | 1,476 | 1,490 | 13,500 | 1,490 |
| 2003-05-06 | 1,481 | 1,500 | 1,475 | 1,476 | 22,500 | 1,476 |
| 2003-05-02 | 1,474 | 1,483 | 1,472 | 1,480 | 12,000 | 1,480 |
| 2003-05-01 | 1,481 | 1,483 | 1,470 | 1,472 | 9,700 | 1,472 |
| 2003-04-30 | 1,540 | 1,540 | 1,480 | 1,481 | 10,700 | 1,481 |
| 2003-04-28 | 1,515 | 1,515 | 1,490 | 1,490 | 4,300 | 1,490 |
| 2003-04-25 | 1,529 | 1,529 | 1,515 | 1,515 | 8,700 | 1,515 |
| 2003-04-24 | 1,525 | 1,530 | 1,517 | 1,517 | 8,700 | 1,517 |
| 2003-04-23 | 1,525 | 1,531 | 1,521 | 1,526 | 11,800 | 1,526 |
| 2003-04-22 | 1,521 | 1,526 | 1,521 | 1,524 | 13,000 | 1,524 |
| 2003-04-21 | 1,590 | 1,590 | 1,523 | 1,525 | 6,400 | 1,525 |
| 2003-04-18 | 1,550 | 1,580 | 1,540 | 1,570 | 18,100 | 1,570 |
| 2003-04-17 | 1,580 | 1,582 | 1,561 | 1,562 | 26,200 | 1,562 |
| 2003-04-16 | 1,600 | 1,600 | 1,574 | 1,580 | 39,100 | 1,580 |
| 2003-04-15 | 1,530 | 1,598 | 1,519 | 1,598 | 8,000 | 1,598 |
| 2003-04-14 | 1,547 | 1,548 | 1,500 | 1,530 | 3,400 | 1,530 |
| 2003-04-11 | 1,520 | 1,548 | 1,520 | 1,547 | 5,500 | 1,547 |
| 2003-04-10 | 1,519 | 1,538 | 1,516 | 1,520 | 6,200 | 1,520 |
| 2003-04-09 | 1,539 | 1,540 | 1,510 | 1,540 | 7,500 | 1,540 |
| 2003-04-08 | 1,517 | 1,570 | 1,515 | 1,540 | 3,100 | 1,540 |
| 2003-04-07 | 1,530 | 1,530 | 1,511 | 1,520 | 4,300 | 1,520 |
| 2003-04-04 | 1,518 | 1,518 | 1,498 | 1,510 | 6,900 | 1,510 |
| 2003-04-03 | 1,580 | 1,580 | 1,498 | 1,498 | 3,000 | 1,498 |
| 2003-04-02 | 1,495 | 1,550 | 1,481 | 1,550 | 32,800 | 1,550 |
| 2003-04-01 | 1,455 | 1,496 | 1,455 | 1,481 | 5,100 | 1,481 |
| 2003-03-31 | 1,560 | 1,560 | 1,498 | 1,504 | 9,000 | 1,504 |
| 2003-03-28 | 1,550 | 1,580 | 1,501 | 1,560 | 6,300 | 1,560 |
| 2003-03-27 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2003-03-26 | 1,590 | 1,600 | 1,560 | 1,599 | 8,100 | 1,599 |
| 2003-03-25 | 1,559 | 1,570 | 1,557 | 1,566 | 6,100 | 1,566 |
| 2003-03-24 | 1,570 | 1,590 | 1,550 | 1,589 | 4,700 | 1,589 |
| 2003-03-20 | 1,471 | 1,555 | 1,471 | 1,554 | 3,600 | 1,554 |
| 2003-03-19 | 1,579 | 1,579 | 1,500 | 1,500 | 6,400 | 1,500 |
| 2003-03-18 | 1,473 | 1,590 | 1,473 | 1,579 | 7,400 | 1,579 |
| 2003-03-17 | 1,490 | 1,490 | 1,471 | 1,471 | 2,600 | 1,471 |
| 2003-03-14 | 1,491 | 1,495 | 1,478 | 1,480 | 28,300 | 1,480 |
| 2003-03-13 | 1,488 | 1,501 | 1,475 | 1,490 | 4,500 | 1,490 |
| 2003-03-12 | 1,490 | 1,490 | 1,470 | 1,487 | 6,900 | 1,487 |
| 2003-03-11 | 1,501 | 1,579 | 1,470 | 1,487 | 7,700 | 1,487 |
| 2003-03-10 | 1,500 | 1,507 | 1,479 | 1,483 | 9,400 | 1,483 |
| 2003-03-07 | 1,555 | 1,560 | 1,500 | 1,500 | 13,600 | 1,500 |
| 2003-03-06 | 1,598 | 1,598 | 1,556 | 1,556 | 10,800 | 1,556 |
| 2003-03-05 | 1,600 | 1,601 | 1,594 | 1,597 | 6,000 | 1,597 |
| 2003-03-04 | 1,600 | 1,600 | 1,570 | 1,599 | 6,000 | 1,599 |
| 2003-03-03 | 1,556 | 1,603 | 1,556 | 1,599 | 5,000 | 1,599 |
| 2003-02-28 | 1,570 | 1,598 | 1,570 | 1,598 | 3,000 | 1,598 |
| 2003-02-27 | 1,590 | 1,590 | 1,566 | 1,570 | 1,800 | 1,570 |
| 2003-02-26 | 1,582 | 1,598 | 1,571 | 1,574 | 6,600 | 1,574 |
| 2003-02-25 | 1,640 | 1,640 | 1,571 | 1,581 | 3,700 | 1,581 |
| 2003-02-24 | 1,601 | 1,620 | 1,600 | 1,612 | 6,100 | 1,612 |
| 2003-02-21 | 1,680 | 1,680 | 1,584 | 1,669 | 4,700 | 1,669 |
| 2003-02-20 | 1,733 | 1,733 | 1,727 | 1,727 | 3,000 | 1,727 |
| 2003-02-19 | 1,700 | 1,735 | 1,700 | 1,732 | 30,900 | 1,732 |
| 2003-02-18 | 1,735 | 1,735 | 1,695 | 1,695 | 3,600 | 1,695 |
| 2003-02-17 | 1,730 | 1,760 | 1,722 | 1,735 | 11,200 | 1,735 |
| 2003-02-14 | 1,700 | 1,730 | 1,700 | 1,719 | 20,300 | 1,719 |
| 2003-02-13 | 1,650 | 1,684 | 1,645 | 1,684 | 8,300 | 1,684 |
| 2003-02-12 | 1,570 | 1,630 | 1,560 | 1,630 | 13,100 | 1,630 |
| 2003-02-10 | 1,561 | 1,561 | 1,542 | 1,543 | 2,800 | 1,543 |
| 2003-02-07 | 1,550 | 1,599 | 1,530 | 1,560 | 5,200 | 1,560 |
| 2003-02-06 | 1,609 | 1,630 | 1,555 | 1,556 | 6,600 | 1,556 |
| 2003-02-05 | 1,600 | 1,630 | 1,595 | 1,609 | 3,600 | 1,609 |
| 2003-02-04 | 1,606 | 1,650 | 1,603 | 1,615 | 4,200 | 1,615 |
| 2003-02-03 | 1,550 | 1,620 | 1,500 | 1,603 | 5,200 | 1,603 |
| 2003-01-31 | 1,540 | 1,570 | 1,535 | 1,535 | 5,300 | 1,535 |
| 2003-01-30 | 1,545 | 1,576 | 1,545 | 1,559 | 11,700 | 1,559 |
| 2003-01-29 | 1,612 | 1,645 | 1,605 | 1,605 | 4,400 | 1,605 |
| 2003-01-28 | 1,630 | 1,685 | 1,611 | 1,637 | 1,800 | 1,637 |
| 2003-01-27 | 1,690 | 1,700 | 1,660 | 1,669 | 7,800 | 1,669 |
| 2003-01-24 | 1,680 | 1,683 | 1,650 | 1,658 | 10,200 | 1,658 |
| 2003-01-23 | 1,669 | 1,669 | 1,610 | 1,650 | 18,400 | 1,650 |
| 2003-01-22 | 1,701 | 1,730 | 1,635 | 1,670 | 14,300 | 1,670 |
| 2003-01-21 | 1,800 | 1,800 | 1,738 | 1,779 | 3,300 | 1,779 |
| 2003-01-20 | 1,725 | 1,800 | 1,692 | 1,800 | 3,800 | 1,800 |
| 2003-01-17 | 1,690 | 1,740 | 1,690 | 1,725 | 2,000 | 1,725 |
| 2003-01-16 | 1,660 | 1,742 | 1,659 | 1,707 | 9,700 | 1,707 |
| 2003-01-15 | 1,780 | 1,780 | 1,719 | 1,720 | 6,400 | 1,720 |
| 2003-01-14 | 1,840 | 1,840 | 1,787 | 1,787 | 1,700 | 1,787 |
| 2003-01-10 | 1,795 | 1,835 | 1,790 | 1,826 | 15,600 | 1,826 |
| 2003-01-09 | 1,712 | 1,799 | 1,705 | 1,774 | 12,800 | 1,774 |
| 2003-01-08 | 1,698 | 1,714 | 1,689 | 1,711 | 10,700 | 1,711 |
| 2003-01-07 | 1,700 | 1,700 | 1,670 | 1,689 | 6,300 | 1,689 |
| 2003-01-06 | 1,645 | 1,680 | 1,645 | 1,680 | 2,800 | 1,680 |
分割・併合履歴 ： なし
