4661 (株)オリエンタルランド 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 | 6,620 | 6,630 | 6,570 | 6,610 | 32,000 | 330.50 |
| 2003-12-29 | 6,470 | 6,610 | 6,460 | 6,580 | 86,700 | 329 |
| 2003-12-26 | 6,480 | 6,480 | 6,380 | 6,470 | 108,000 | 323.50 |
| 2003-12-25 | 6,560 | 6,610 | 6,500 | 6,510 | 65,700 | 325.50 |
| 2003-12-24 | 6,600 | 6,630 | 6,580 | 6,610 | 74,900 | 330.50 |
| 2003-12-22 | 6,550 | 6,600 | 6,540 | 6,590 | 109,300 | 329.50 |
| 2003-12-19 | 6,500 | 6,540 | 6,500 | 6,540 | 157,600 | 327 |
| 2003-12-18 | 6,480 | 6,520 | 6,400 | 6,510 | 248,700 | 325.50 |
| 2003-12-17 | 6,460 | 6,500 | 6,400 | 6,480 | 173,100 | 324 |
| 2003-12-16 | 6,470 | 6,480 | 6,340 | 6,460 | 123,200 | 323 |
| 2003-12-15 | 6,430 | 6,500 | 6,430 | 6,500 | 133,200 | 325 |
| 2003-12-12 | 6,430 | 6,470 | 6,360 | 6,420 | 345,200 | 321 |
| 2003-12-11 | 6,290 | 6,360 | 6,270 | 6,330 | 167,500 | 316.50 |
| 2003-12-10 | 6,210 | 6,320 | 6,170 | 6,300 | 322,400 | 315 |
| 2003-12-09 | 6,160 | 6,270 | 6,150 | 6,220 | 141,900 | 311 |
| 2003-12-08 | 6,170 | 6,220 | 6,090 | 6,160 | 311,900 | 308 |
| 2003-12-05 | 6,120 | 6,190 | 6,060 | 6,180 | 222,800 | 309 |
| 2003-12-04 | 6,030 | 6,140 | 6,010 | 6,120 | 241,700 | 306 |
| 2003-12-03 | 6,000 | 6,090 | 5,980 | 6,040 | 165,000 | 302 |
| 2003-12-02 | 6,060 | 6,070 | 5,980 | 6,000 | 113,800 | 300 |
| 2003-12-01 | 5,950 | 6,050 | 5,880 | 6,030 | 107,700 | 301.50 |
| 2003-11-28 | 5,930 | 5,960 | 5,890 | 5,960 | 105,000 | 298 |
| 2003-11-27 | 5,970 | 5,970 | 5,910 | 5,930 | 80,100 | 296.50 |
| 2003-11-26 | 5,930 | 6,030 | 5,920 | 6,030 | 87,900 | 301.50 |
| 2003-11-25 | 5,970 | 5,980 | 5,850 | 5,890 | 110,500 | 294.50 |
| 2003-11-21 | 5,950 | 6,010 | 5,920 | 5,920 | 90,200 | 296 |
| 2003-11-20 | 6,040 | 6,040 | 5,920 | 5,960 | 108,900 | 298 |
| 2003-11-19 | 5,900 | 6,000 | 5,870 | 5,960 | 96,000 | 298 |
| 2003-11-18 | 5,830 | 5,990 | 5,820 | 5,930 | 159,800 | 296.50 |
| 2003-11-17 | 6,050 | 6,070 | 5,840 | 5,900 | 117,800 | 295 |
| 2003-11-14 | 6,130 | 6,160 | 6,080 | 6,100 | 96,700 | 305 |
| 2003-11-13 | 6,180 | 6,180 | 6,060 | 6,120 | 78,300 | 306 |
| 2003-11-12 | 6,030 | 6,150 | 6,020 | 6,080 | 121,200 | 304 |
| 2003-11-11 | 6,040 | 6,070 | 5,900 | 6,020 | 170,500 | 301 |
| 2003-11-10 | 6,180 | 6,180 | 6,090 | 6,130 | 61,800 | 306.50 |
| 2003-11-07 | 6,150 | 6,200 | 6,060 | 6,140 | 102,300 | 307 |
| 2003-11-06 | 6,210 | 6,210 | 6,050 | 6,100 | 142,800 | 305 |
| 2003-11-05 | 6,240 | 6,240 | 6,150 | 6,150 | 139,300 | 307.50 |
| 2003-11-04 | 6,140 | 6,230 | 6,100 | 6,230 | 121,800 | 311.50 |
| 2003-10-31 | 6,170 | 6,200 | 6,030 | 6,040 | 110,100 | 302 |
| 2003-10-30 | 6,160 | 6,250 | 6,140 | 6,160 | 230,100 | 308 |
| 2003-10-29 | 6,200 | 6,200 | 6,030 | 6,060 | 162,000 | 303 |
| 2003-10-28 | 5,980 | 6,000 | 5,950 | 5,960 | 54,700 | 298 |
| 2003-10-27 | 5,900 | 5,970 | 5,890 | 5,900 | 83,100 | 295 |
| 2003-10-24 | 5,840 | 5,880 | 5,790 | 5,800 | 93,500 | 290 |
| 2003-10-23 | 5,930 | 5,930 | 5,800 | 5,800 | 152,300 | 290 |
| 2003-10-22 | 6,060 | 6,070 | 5,970 | 5,970 | 96,100 | 298.50 |
| 2003-10-21 | 6,120 | 6,130 | 6,020 | 6,030 | 135,800 | 301.50 |
| 2003-10-20 | 6,100 | 6,130 | 6,000 | 6,110 | 165,000 | 305.50 |
| 2003-10-17 | 6,200 | 6,220 | 6,120 | 6,120 | 120,600 | 306 |
| 2003-10-16 | 6,280 | 6,280 | 6,170 | 6,200 | 147,700 | 310 |
| 2003-10-15 | 6,300 | 6,300 | 6,260 | 6,280 | 113,600 | 314 |
| 2003-10-14 | 6,300 | 6,340 | 6,250 | 6,250 | 98,800 | 312.50 |
| 2003-10-10 | 6,190 | 6,300 | 6,180 | 6,270 | 117,900 | 313.50 |
| 2003-10-09 | 6,130 | 6,240 | 6,130 | 6,220 | 104,300 | 311 |
| 2003-10-08 | 6,220 | 6,270 | 6,120 | 6,130 | 130,900 | 306.50 |
| 2003-10-07 | 6,270 | 6,320 | 6,240 | 6,280 | 111,700 | 314 |
| 2003-10-06 | 6,390 | 6,460 | 6,190 | 6,190 | 139,900 | 309.50 |
| 2003-10-03 | 6,440 | 6,470 | 6,150 | 6,310 | 380,300 | 315.50 |
| 2003-10-02 | 6,100 | 6,440 | 6,100 | 6,440 | 482,700 | 322 |
| 2003-10-01 | 5,970 | 6,000 | 5,930 | 5,980 | 164,100 | 299 |
| 2003-09-30 | 6,000 | 6,050 | 5,890 | 5,980 | 175,900 | 299 |
| 2003-09-29 | 6,000 | 6,010 | 5,920 | 5,920 | 94,400 | 296 |
| 2003-09-26 | 5,900 | 6,070 | 5,900 | 6,000 | 217,800 | 300 |
| 2003-09-25 | 6,000 | 6,020 | 5,910 | 5,920 | 236,700 | 296 |
| 2003-09-24 | 6,100 | 6,180 | 6,030 | 6,130 | 487,100 | 306.50 |
| 2003-09-22 | 6,080 | 6,170 | 6,050 | 6,090 | 456,500 | 304.50 |
| 2003-09-19 | 5,930 | 6,020 | 5,890 | 6,020 | 444,600 | 301 |
| 2003-09-18 | 5,910 | 5,920 | 5,850 | 5,860 | 163,600 | 293 |
| 2003-09-17 | 5,840 | 5,860 | 5,800 | 5,840 | 159,700 | 292 |
| 2003-09-16 | 5,810 | 5,850 | 5,730 | 5,740 | 213,100 | 287 |
| 2003-09-12 | 5,830 | 5,880 | 5,800 | 5,800 | 238,600 | 290 |
| 2003-09-11 | 5,830 | 5,890 | 5,780 | 5,780 | 125,000 | 289 |
| 2003-09-10 | 5,950 | 5,970 | 5,850 | 5,850 | 151,300 | 292.50 |
| 2003-09-09 | 5,850 | 5,880 | 5,830 | 5,880 | 116,300 | 294 |
| 2003-09-08 | 5,700 | 5,880 | 5,700 | 5,780 | 278,000 | 289 |
| 2003-09-05 | 5,910 | 5,930 | 5,810 | 5,810 | 196,800 | 290.50 |
| 2003-09-04 | 5,890 | 6,020 | 5,850 | 5,900 | 472,000 | 295 |
| 2003-09-03 | 5,700 | 5,820 | 5,700 | 5,820 | 212,800 | 291 |
| 2003-09-02 | 5,750 | 5,750 | 5,630 | 5,670 | 111,900 | 283.50 |
| 2003-09-01 | 5,550 | 5,680 | 5,550 | 5,680 | 123,600 | 284 |
| 2003-08-29 | 5,590 | 5,600 | 5,540 | 5,540 | 127,400 | 277 |
| 2003-08-28 | 5,620 | 5,640 | 5,600 | 5,610 | 109,200 | 280.50 |
| 2003-08-27 | 5,700 | 5,700 | 5,640 | 5,640 | 94,400 | 282 |
| 2003-08-26 | 5,760 | 5,760 | 5,670 | 5,700 | 82,400 | 285 |
| 2003-08-25 | 5,720 | 5,780 | 5,710 | 5,750 | 107,200 | 287.50 |
| 2003-08-22 | 5,750 | 5,780 | 5,650 | 5,720 | 158,500 | 286 |
| 2003-08-21 | 5,600 | 5,750 | 5,570 | 5,720 | 205,500 | 286 |
| 2003-08-20 | 5,520 | 5,620 | 5,490 | 5,610 | 216,700 | 280.50 |
| 2003-08-19 | 5,500 | 5,500 | 5,450 | 5,460 | 112,600 | 273 |
| 2003-08-18 | 5,440 | 5,440 | 5,390 | 5,410 | 87,400 | 270.50 |
| 2003-08-15 | 5,450 | 5,480 | 5,330 | 5,370 | 68,500 | 268.50 |
| 2003-08-14 | 5,330 | 5,430 | 5,310 | 5,420 | 117,300 | 271 |
| 2003-08-13 | 5,250 | 5,320 | 5,240 | 5,320 | 104,400 | 266 |
| 2003-08-12 | 5,230 | 5,270 | 5,210 | 5,230 | 102,400 | 261.50 |
| 2003-08-11 | 5,180 | 5,250 | 5,140 | 5,220 | 99,300 | 261 |
| 2003-08-08 | 5,160 | 5,170 | 5,110 | 5,130 | 145,100 | 256.50 |
| 2003-08-07 | 5,220 | 5,230 | 5,130 | 5,190 | 207,500 | 259.50 |
| 2003-08-06 | 5,210 | 5,270 | 5,200 | 5,250 | 101,500 | 262.50 |
| 2003-08-05 | 5,300 | 5,320 | 5,220 | 5,220 | 131,500 | 261 |
| 2003-08-04 | 5,320 | 5,340 | 5,300 | 5,300 | 107,500 | 265 |
| 2003-08-01 | 5,380 | 5,390 | 5,320 | 5,320 | 126,000 | 266 |
| 2003-07-31 | 5,430 | 5,440 | 5,300 | 5,300 | 171,200 | 265 |
| 2003-07-30 | 5,520 | 5,530 | 5,410 | 5,420 | 164,600 | 271 |
| 2003-07-29 | 5,630 | 5,630 | 5,510 | 5,510 | 97,200 | 275.50 |
| 2003-07-28 | 5,530 | 5,580 | 5,480 | 5,530 | 95,300 | 276.50 |
| 2003-07-25 | 5,470 | 5,530 | 5,450 | 5,450 | 79,200 | 272.50 |
| 2003-07-24 | 5,480 | 5,550 | 5,470 | 5,470 | 100,600 | 273.50 |
| 2003-07-23 | 5,480 | 5,510 | 5,430 | 5,470 | 133,800 | 273.50 |
| 2003-07-22 | 5,530 | 5,550 | 5,450 | 5,460 | 114,500 | 273 |
| 2003-07-18 | 5,510 | 5,560 | 5,500 | 5,500 | 146,700 | 275 |
| 2003-07-17 | 5,600 | 5,600 | 5,500 | 5,500 | 121,900 | 275 |
| 2003-07-16 | 5,710 | 5,730 | 5,600 | 5,600 | 136,600 | 280 |
| 2003-07-15 | 5,760 | 5,760 | 5,700 | 5,710 | 127,700 | 285.50 |
| 2003-07-14 | 5,710 | 5,740 | 5,640 | 5,660 | 111,900 | 283 |
| 2003-07-11 | 5,800 | 5,800 | 5,610 | 5,610 | 143,000 | 280.50 |
| 2003-07-10 | 5,870 | 5,900 | 5,750 | 5,870 | 426,600 | 293.50 |
| 2003-07-09 | 5,620 | 5,750 | 5,610 | 5,690 | 338,900 | 284.50 |
| 2003-07-08 | 5,650 | 5,670 | 5,590 | 5,610 | 295,000 | 280.50 |
| 2003-07-07 | 5,490 | 5,630 | 5,480 | 5,550 | 286,900 | 277.50 |
| 2003-07-04 | 5,450 | 5,510 | 5,410 | 5,450 | 162,800 | 272.50 |
| 2003-07-03 | 5,570 | 5,610 | 5,420 | 5,480 | 338,100 | 274 |
| 2003-07-02 | 5,390 | 5,510 | 5,350 | 5,510 | 289,700 | 275.50 |
| 2003-07-01 | 5,280 | 5,370 | 5,280 | 5,340 | 172,900 | 267 |
| 2003-06-30 | 5,310 | 5,340 | 5,240 | 5,260 | 199,900 | 263 |
| 2003-06-27 | 5,180 | 5,300 | 5,180 | 5,300 | 164,100 | 265 |
| 2003-06-26 | 5,250 | 5,270 | 5,110 | 5,150 | 210,100 | 257.50 |
| 2003-06-25 | 5,200 | 5,280 | 5,200 | 5,200 | 277,700 | 260 |
| 2003-06-24 | 5,280 | 5,340 | 5,200 | 5,210 | 211,100 | 260.50 |
| 2003-06-23 | 5,350 | 5,360 | 5,260 | 5,330 | 256,600 | 266.50 |
| 2003-06-20 | 5,410 | 5,450 | 5,360 | 5,360 | 185,800 | 268 |
| 2003-06-19 | 5,570 | 5,590 | 5,500 | 5,510 | 167,100 | 275.50 |
| 2003-06-18 | 5,620 | 5,630 | 5,560 | 5,570 | 161,200 | 278.50 |
| 2003-06-17 | 5,600 | 5,650 | 5,520 | 5,550 | 112,100 | 277.50 |
| 2003-06-16 | 5,700 | 5,700 | 5,420 | 5,520 | 227,800 | 276 |
| 2003-06-13 | 5,550 | 5,620 | 5,490 | 5,620 | 379,100 | 281 |
| 2003-06-12 | 5,440 | 5,470 | 5,390 | 5,440 | 170,800 | 272 |
| 2003-06-11 | 5,390 | 5,510 | 5,370 | 5,380 | 249,900 | 269 |
| 2003-06-10 | 5,380 | 5,400 | 5,350 | 5,360 | 155,000 | 268 |
| 2003-06-09 | 5,360 | 5,460 | 5,320 | 5,400 | 234,100 | 270 |
| 2003-06-06 | 5,250 | 5,310 | 5,200 | 5,300 | 393,000 | 265 |
| 2003-06-05 | 5,030 | 5,170 | 4,990 | 5,160 | 311,400 | 258 |
| 2003-06-04 | 5,040 | 5,070 | 4,970 | 5,000 | 192,700 | 250 |
| 2003-06-03 | 5,020 | 5,020 | 4,970 | 4,990 | 155,200 | 249.50 |
| 2003-06-02 | 5,000 | 5,020 | 4,960 | 4,970 | 267,100 | 248.50 |
| 2003-05-30 | 4,880 | 4,950 | 4,870 | 4,950 | 196,300 | 247.50 |
| 2003-05-29 | 4,910 | 4,910 | 4,840 | 4,850 | 116,000 | 242.50 |
| 2003-05-28 | 4,850 | 4,920 | 4,820 | 4,870 | 116,500 | 243.50 |
| 2003-05-27 | 4,880 | 4,880 | 4,800 | 4,800 | 109,100 | 240 |
| 2003-05-26 | 4,880 | 4,900 | 4,830 | 4,840 | 113,900 | 242 |
| 2003-05-23 | 4,820 | 4,860 | 4,800 | 4,830 | 116,800 | 241.50 |
| 2003-05-22 | 4,810 | 4,830 | 4,770 | 4,790 | 98,100 | 239.50 |
| 2003-05-21 | 4,870 | 4,880 | 4,790 | 4,800 | 100,500 | 240 |
| 2003-05-20 | 4,770 | 4,860 | 4,770 | 4,820 | 151,100 | 241 |
| 2003-05-19 | 4,900 | 4,920 | 4,760 | 4,770 | 252,300 | 238.50 |
| 2003-05-16 | 4,940 | 4,970 | 4,890 | 4,950 | 170,200 | 247.50 |
| 2003-05-15 | 4,990 | 5,020 | 4,900 | 4,900 | 153,900 | 245 |
| 2003-05-14 | 4,930 | 4,980 | 4,930 | 4,940 | 98,100 | 247 |
| 2003-05-13 | 5,030 | 5,080 | 4,920 | 4,930 | 235,900 | 246.50 |
| 2003-05-12 | 4,950 | 5,030 | 4,930 | 4,990 | 239,300 | 249.50 |
| 2003-05-09 | 5,000 | 5,050 | 4,860 | 4,900 | 442,700 | 245 |
| 2003-05-08 | 5,120 | 5,200 | 5,070 | 5,070 | 201,000 | 253.50 |
| 2003-05-07 | 5,070 | 5,160 | 5,010 | 5,040 | 255,800 | 252 |
| 2003-05-06 | 4,940 | 5,080 | 4,930 | 5,010 | 217,500 | 250.50 |
| 2003-05-02 | 4,860 | 4,890 | 4,760 | 4,860 | 305,500 | 243 |
| 2003-05-01 | 4,920 | 4,930 | 4,810 | 4,860 | 268,100 | 243 |
| 2003-04-30 | 4,850 | 4,990 | 4,820 | 4,990 | 346,100 | 249.50 |
| 2003-04-28 | 4,820 | 4,830 | 4,700 | 4,700 | 318,800 | 235 |
| 2003-04-25 | 5,000 | 5,000 | 4,860 | 4,870 | 314,500 | 243.50 |
| 2003-04-24 | 5,120 | 5,150 | 5,000 | 5,020 | 236,400 | 251 |
| 2003-04-23 | 5,130 | 5,160 | 5,090 | 5,120 | 191,200 | 256 |
| 2003-04-22 | 5,250 | 5,250 | 5,100 | 5,120 | 278,100 | 256 |
| 2003-04-21 | 5,310 | 5,400 | 5,230 | 5,280 | 201,600 | 264 |
| 2003-04-18 | 5,480 | 5,490 | 5,340 | 5,340 | 103,000 | 267 |
| 2003-04-17 | 5,360 | 5,440 | 5,300 | 5,440 | 112,000 | 272 |
| 2003-04-16 | 5,440 | 5,450 | 5,350 | 5,360 | 99,100 | 268 |
| 2003-04-15 | 5,350 | 5,390 | 5,280 | 5,340 | 110,700 | 267 |
| 2003-04-14 | 5,260 | 5,330 | 5,250 | 5,270 | 151,000 | 263.50 |
| 2003-04-11 | 5,330 | 5,340 | 5,250 | 5,250 | 127,700 | 262.50 |
| 2003-04-10 | 5,440 | 5,440 | 5,340 | 5,340 | 155,900 | 267 |
| 2003-04-09 | 5,580 | 5,620 | 5,400 | 5,430 | 202,000 | 271.50 |
| 2003-04-08 | 5,450 | 5,520 | 5,380 | 5,480 | 184,700 | 274 |
| 2003-04-07 | 5,350 | 5,390 | 5,280 | 5,350 | 173,900 | 267.50 |
| 2003-04-04 | 5,300 | 5,380 | 5,250 | 5,350 | 150,200 | 267.50 |
| 2003-04-03 | 5,400 | 5,450 | 5,230 | 5,250 | 191,000 | 262.50 |
| 2003-04-02 | 5,380 | 5,380 | 5,180 | 5,310 | 279,900 | 265.50 |
| 2003-04-01 | 5,500 | 5,500 | 5,270 | 5,390 | 189,100 | 269.50 |
| 2003-03-31 | 5,570 | 5,630 | 5,500 | 5,510 | 160,800 | 275.50 |
| 2003-03-28 | 5,850 | 5,850 | 5,560 | 5,600 | 220,500 | 280 |
| 2003-03-27 | 5,830 | 5,930 | 5,800 | 5,850 | 112,700 | 292.50 |
| 2003-03-26 | 5,860 | 5,930 | 5,760 | 5,840 | 177,100 | 292 |
| 2003-03-25 | 6,000 | 6,000 | 5,870 | 5,890 | 344,300 | 294.50 |
| 2003-03-24 | 6,000 | 6,140 | 6,000 | 6,100 | 239,800 | 305 |
| 2003-03-20 | 5,700 | 5,850 | 5,680 | 5,850 | 151,200 | 292.50 |
| 2003-03-19 | 5,770 | 5,780 | 5,530 | 5,580 | 187,100 | 279 |
| 2003-03-18 | 5,780 | 5,850 | 5,750 | 5,770 | 239,600 | 288.50 |
| 2003-03-17 | 5,890 | 5,890 | 5,660 | 5,670 | 338,400 | 283.50 |
| 2003-03-14 | 5,940 | 5,940 | 5,810 | 5,850 | 453,600 | 292.50 |
| 2003-03-13 | 5,790 | 5,790 | 5,550 | 5,640 | 314,700 | 282 |
| 2003-03-12 | 5,240 | 5,560 | 5,230 | 5,490 | 281,400 | 274.50 |
| 2003-03-11 | 5,180 | 5,250 | 5,110 | 5,140 | 259,800 | 257 |
| 2003-03-10 | 5,410 | 5,410 | 5,060 | 5,250 | 477,600 | 262.50 |
| 2003-03-07 | 5,660 | 5,670 | 5,410 | 5,410 | 322,800 | 270.50 |
| 2003-03-06 | 5,840 | 5,870 | 5,700 | 5,700 | 222,200 | 285 |
| 2003-03-05 | 5,780 | 5,950 | 5,750 | 5,810 | 226,400 | 290.50 |
| 2003-03-04 | 5,830 | 5,860 | 5,740 | 5,790 | 367,600 | 289.50 |
| 2003-03-03 | 6,020 | 6,030 | 5,720 | 5,820 | 497,300 | 291 |
| 2003-02-28 | 6,150 | 6,150 | 6,050 | 6,050 | 219,600 | 302.50 |
| 2003-02-27 | 6,130 | 6,230 | 6,060 | 6,090 | 357,600 | 304.50 |
| 2003-02-26 | 6,120 | 6,150 | 6,050 | 6,120 | 347,500 | 306 |
| 2003-02-25 | 6,320 | 6,320 | 6,130 | 6,150 | 241,300 | 307.50 |
| 2003-02-24 | 6,500 | 6,510 | 6,310 | 6,320 | 213,100 | 316 |
| 2003-02-21 | 6,570 | 6,590 | 6,500 | 6,510 | 162,700 | 325.50 |
| 2003-02-20 | 6,620 | 6,620 | 6,550 | 6,560 | 153,400 | 328 |
| 2003-02-19 | 6,610 | 6,640 | 6,590 | 6,610 | 123,600 | 330.50 |
| 2003-02-18 | 6,570 | 6,610 | 6,560 | 6,560 | 161,900 | 328 |
| 2003-02-17 | 6,640 | 6,660 | 6,550 | 6,550 | 182,700 | 327.50 |
| 2003-02-14 | 6,640 | 6,680 | 6,600 | 6,600 | 233,800 | 330 |
| 2003-02-13 | 6,640 | 6,750 | 6,640 | 6,650 | 231,700 | 332.50 |
| 2003-02-12 | 6,650 | 6,650 | 6,590 | 6,630 | 271,900 | 331.50 |
| 2003-02-10 | 6,730 | 6,730 | 6,630 | 6,640 | 171,100 | 332 |
| 2003-02-07 | 6,770 | 6,800 | 6,730 | 6,730 | 67,300 | 336.50 |
| 2003-02-06 | 6,810 | 6,810 | 6,750 | 6,770 | 55,900 | 338.50 |
| 2003-02-05 | 6,750 | 6,850 | 6,740 | 6,760 | 138,200 | 338 |
| 2003-02-04 | 6,750 | 6,780 | 6,700 | 6,720 | 187,900 | 336 |
| 2003-02-03 | 6,670 | 6,770 | 6,660 | 6,730 | 134,900 | 336.50 |
| 2003-01-31 | 6,820 | 6,820 | 6,660 | 6,660 | 206,900 | 333 |
| 2003-01-30 | 6,880 | 6,920 | 6,820 | 6,820 | 94,900 | 341 |
| 2003-01-29 | 6,970 | 6,970 | 6,860 | 6,860 | 130,500 | 343 |
| 2003-01-28 | 7,000 | 7,020 | 6,980 | 6,980 | 68,300 | 349 |
| 2003-01-27 | 7,030 | 7,050 | 6,980 | 6,990 | 84,100 | 349.50 |
| 2003-01-24 | 7,040 | 7,060 | 7,010 | 7,030 | 112,700 | 351.50 |
| 2003-01-23 | 7,040 | 7,070 | 7,000 | 7,040 | 128,000 | 352 |
| 2003-01-22 | 7,080 | 7,100 | 7,020 | 7,030 | 69,000 | 351.50 |
| 2003-01-21 | 7,130 | 7,150 | 7,070 | 7,110 | 53,800 | 355.50 |
| 2003-01-20 | 7,100 | 7,150 | 7,030 | 7,150 | 87,500 | 357.50 |
| 2003-01-17 | 7,130 | 7,170 | 7,100 | 7,120 | 83,400 | 356 |
| 2003-01-16 | 7,120 | 7,190 | 7,110 | 7,190 | 61,800 | 359.50 |
| 2003-01-15 | 7,180 | 7,180 | 7,100 | 7,180 | 109,500 | 359 |
| 2003-01-14 | 7,030 | 7,180 | 7,010 | 7,180 | 124,800 | 359 |
| 2003-01-10 | 7,050 | 7,080 | 6,970 | 6,980 | 84,600 | 349 |
| 2003-01-09 | 7,000 | 7,060 | 6,980 | 7,040 | 62,500 | 352 |
| 2003-01-08 | 7,080 | 7,100 | 7,000 | 7,000 | 62,100 | 350 |
| 2003-01-07 | 7,250 | 7,250 | 7,070 | 7,070 | 83,800 | 353.50 |
| 2003-01-06 | 7,210 | 7,250 | 7,180 | 7,220 | 40,800 | 361 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
