4684 (株)オービック 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 | 21,550 | 21,750 | 21,450 | 21,560 | 2,000 | 431.20 |
| 2003-12-29 | 21,350 | 21,900 | 21,350 | 21,540 | 6,000 | 430.80 |
| 2003-12-26 | 21,150 | 21,470 | 21,150 | 21,470 | 7,100 | 429.40 |
| 2003-12-25 | 21,100 | 21,310 | 21,000 | 21,150 | 8,700 | 423 |
| 2003-12-24 | 20,800 | 21,450 | 20,790 | 21,200 | 34,500 | 424 |
| 2003-12-22 | 20,480 | 20,490 | 20,360 | 20,380 | 8,700 | 407.60 |
| 2003-12-19 | 20,500 | 20,850 | 20,200 | 20,390 | 74,400 | 407.80 |
| 2003-12-18 | 20,340 | 20,400 | 20,000 | 20,070 | 23,300 | 401.40 |
| 2003-12-17 | 21,460 | 21,460 | 20,450 | 20,570 | 28,300 | 411.40 |
| 2003-12-16 | 21,660 | 21,940 | 21,450 | 21,460 | 16,600 | 429.20 |
| 2003-12-15 | 21,800 | 22,110 | 21,740 | 21,980 | 16,400 | 439.60 |
| 2003-12-12 | 21,890 | 21,890 | 21,380 | 21,580 | 29,300 | 431.60 |
| 2003-12-11 | 21,710 | 21,710 | 21,000 | 21,200 | 13,600 | 424 |
| 2003-12-10 | 22,020 | 22,020 | 21,400 | 21,520 | 20,200 | 430.40 |
| 2003-12-09 | 22,170 | 22,190 | 21,950 | 22,050 | 17,800 | 441 |
| 2003-12-08 | 22,020 | 22,500 | 21,800 | 21,860 | 10,600 | 437.20 |
| 2003-12-05 | 22,840 | 22,840 | 22,010 | 22,300 | 15,000 | 446 |
| 2003-12-04 | 23,050 | 23,050 | 22,720 | 22,830 | 8,200 | 456.60 |
| 2003-12-03 | 23,380 | 23,500 | 22,950 | 23,040 | 9,900 | 460.80 |
| 2003-12-02 | 23,530 | 24,030 | 23,500 | 23,850 | 26,000 | 477 |
| 2003-12-01 | 22,600 | 23,390 | 22,340 | 23,230 | 19,500 | 464.60 |
| 2003-11-28 | 23,030 | 23,450 | 22,600 | 22,600 | 11,900 | 452 |
| 2003-11-27 | 23,860 | 24,000 | 23,500 | 23,500 | 22,600 | 470 |
| 2003-11-26 | 22,910 | 23,380 | 22,910 | 23,260 | 10,000 | 465.20 |
| 2003-11-25 | 23,010 | 23,310 | 22,600 | 22,900 | 24,500 | 458 |
| 2003-11-21 | 21,650 | 22,940 | 21,650 | 22,940 | 26,400 | 458.80 |
| 2003-11-20 | 21,920 | 22,340 | 21,850 | 21,950 | 16,700 | 439 |
| 2003-11-19 | 21,990 | 22,380 | 21,570 | 21,920 | 18,700 | 438.40 |
| 2003-11-18 | 21,250 | 22,240 | 21,250 | 22,020 | 18,800 | 440.40 |
| 2003-11-17 | 22,670 | 22,670 | 21,270 | 21,460 | 9,400 | 429.20 |
| 2003-11-14 | 23,000 | 23,110 | 22,450 | 22,450 | 12,700 | 449 |
| 2003-11-13 | 23,000 | 23,390 | 22,640 | 22,990 | 17,700 | 459.80 |
| 2003-11-12 | 23,190 | 23,250 | 22,500 | 22,720 | 28,200 | 454.40 |
| 2003-11-11 | 25,000 | 25,060 | 23,200 | 23,730 | 17,700 | 474.60 |
| 2003-11-10 | 23,930 | 26,000 | 23,850 | 25,350 | 42,900 | 507 |
| 2003-11-07 | 23,760 | 23,980 | 23,390 | 23,700 | 24,900 | 474 |
| 2003-11-06 | 23,260 | 23,500 | 23,000 | 23,200 | 27,500 | 464 |
| 2003-11-05 | 24,010 | 24,040 | 22,520 | 23,000 | 58,700 | 460 |
| 2003-11-04 | 25,340 | 25,340 | 24,000 | 24,170 | 9,100 | 483.40 |
| 2003-10-31 | 25,260 | 25,260 | 24,200 | 24,200 | 26,900 | 484 |
| 2003-10-30 | 25,100 | 25,380 | 24,880 | 25,260 | 39,400 | 505.20 |
| 2003-10-29 | 24,220 | 24,740 | 24,020 | 24,540 | 11,200 | 490.80 |
| 2003-10-28 | 24,000 | 24,390 | 23,720 | 24,180 | 14,600 | 483.60 |
| 2003-10-27 | 23,890 | 24,190 | 23,630 | 23,890 | 22,700 | 477.80 |
| 2003-10-24 | 23,540 | 25,180 | 23,540 | 24,190 | 16,400 | 483.80 |
| 2003-10-23 | 24,080 | 24,360 | 23,220 | 23,240 | 12,400 | 464.80 |
| 2003-10-22 | 25,480 | 25,950 | 24,380 | 24,380 | 23,200 | 487.60 |
| 2003-10-21 | 27,050 | 27,300 | 24,940 | 25,180 | 31,200 | 503.60 |
| 2003-10-20 | 26,990 | 27,760 | 26,480 | 27,260 | 53,800 | 545.20 |
| 2003-10-17 | 27,060 | 27,130 | 26,910 | 27,000 | 36,700 | 540 |
| 2003-10-16 | 27,100 | 27,970 | 26,920 | 27,960 | 30,300 | 559.20 |
| 2003-10-15 | 26,670 | 26,670 | 25,750 | 26,130 | 15,600 | 522.60 |
| 2003-10-14 | 27,000 | 27,200 | 26,220 | 26,370 | 47,700 | 527.40 |
| 2003-10-10 | 25,800 | 25,810 | 25,360 | 25,360 | 20,800 | 507.20 |
| 2003-10-09 | 24,990 | 25,440 | 24,710 | 25,060 | 24,100 | 501.20 |
| 2003-10-08 | 24,590 | 25,000 | 24,520 | 24,720 | 32,000 | 494.40 |
| 2003-10-07 | 24,200 | 24,770 | 24,010 | 24,520 | 27,200 | 490.40 |
| 2003-10-06 | 23,000 | 24,000 | 22,840 | 24,000 | 27,500 | 480 |
| 2003-10-03 | 23,100 | 23,260 | 23,000 | 23,000 | 6,400 | 460 |
| 2003-10-02 | 23,380 | 23,690 | 23,000 | 23,330 | 34,800 | 466.60 |
| 2003-10-01 | 22,580 | 23,000 | 22,370 | 22,840 | 26,300 | 456.80 |
| 2003-09-30 | 22,250 | 22,620 | 22,000 | 22,370 | 17,000 | 447.40 |
| 2003-09-29 | 21,890 | 22,250 | 21,890 | 21,920 | 9,800 | 438.40 |
| 2003-09-26 | 21,900 | 22,000 | 21,750 | 21,890 | 16,500 | 437.80 |
| 2003-09-25 | 22,270 | 22,270 | 21,510 | 21,900 | 20,500 | 438 |
| 2003-09-24 | 22,000 | 22,190 | 21,630 | 22,000 | 33,900 | 440 |
| 2003-09-22 | 22,000 | 22,060 | 21,180 | 21,540 | 40,900 | 430.80 |
| 2003-09-19 | 22,900 | 22,900 | 22,100 | 22,590 | 42,900 | 451.80 |
| 2003-09-18 | 21,590 | 22,170 | 21,430 | 22,160 | 41,000 | 443.20 |
| 2003-09-17 | 21,600 | 21,880 | 21,030 | 21,200 | 59,700 | 424 |
| 2003-09-16 | 22,650 | 22,850 | 21,750 | 22,180 | 30,700 | 443.60 |
| 2003-09-12 | 22,000 | 22,960 | 22,000 | 22,550 | 51,100 | 451 |
| 2003-09-11 | 22,100 | 22,270 | 21,500 | 21,720 | 48,000 | 434.40 |
| 2003-09-10 | 22,790 | 22,790 | 22,000 | 22,020 | 34,100 | 440.40 |
| 2003-09-09 | 22,730 | 23,280 | 22,720 | 23,100 | 13,200 | 462 |
| 2003-09-08 | 22,750 | 23,050 | 22,640 | 22,700 | 10,500 | 454 |
| 2003-09-05 | 23,710 | 23,720 | 22,540 | 22,750 | 41,200 | 455 |
| 2003-09-04 | 23,410 | 24,500 | 23,410 | 24,500 | 40,500 | 490 |
| 2003-09-03 | 23,670 | 24,000 | 23,480 | 23,710 | 33,000 | 474.20 |
| 2003-09-02 | 23,540 | 23,550 | 23,070 | 23,550 | 23,400 | 471 |
| 2003-09-01 | 23,890 | 24,150 | 23,600 | 23,850 | 19,500 | 477 |
| 2003-08-29 | 23,270 | 23,950 | 23,270 | 23,800 | 13,600 | 476 |
| 2003-08-28 | 23,900 | 23,900 | 23,200 | 23,200 | 7,200 | 464 |
| 2003-08-27 | 23,600 | 23,780 | 23,300 | 23,380 | 9,200 | 467.60 |
| 2003-08-26 | 23,930 | 24,020 | 23,850 | 23,900 | 22,800 | 478 |
| 2003-08-25 | 23,640 | 23,800 | 23,630 | 23,630 | 10,400 | 472.60 |
| 2003-08-22 | 23,470 | 23,850 | 23,470 | 23,640 | 10,400 | 472.80 |
| 2003-08-21 | 23,470 | 23,800 | 23,470 | 23,770 | 6,600 | 475.40 |
| 2003-08-20 | 23,300 | 23,770 | 23,300 | 23,770 | 19,800 | 475.40 |
| 2003-08-19 | 23,890 | 23,910 | 23,540 | 23,900 | 12,500 | 478 |
| 2003-08-18 | 24,000 | 24,100 | 23,500 | 23,590 | 20,600 | 471.80 |
| 2003-08-15 | 23,690 | 23,720 | 23,130 | 23,290 | 15,100 | 465.80 |
| 2003-08-14 | 23,280 | 23,700 | 23,270 | 23,680 | 8,100 | 473.60 |
| 2003-08-13 | 23,010 | 23,280 | 23,010 | 23,280 | 3,200 | 465.60 |
| 2003-08-12 | 22,610 | 23,350 | 22,510 | 23,310 | 15,100 | 466.20 |
| 2003-08-11 | 22,150 | 23,000 | 22,150 | 22,630 | 12,500 | 452.60 |
| 2003-08-08 | 22,120 | 22,300 | 22,080 | 22,190 | 26,800 | 443.80 |
| 2003-08-07 | 22,080 | 22,300 | 22,060 | 22,120 | 20,000 | 442.40 |
| 2003-08-06 | 22,000 | 22,150 | 21,750 | 22,110 | 24,000 | 442.20 |
| 2003-08-05 | 21,920 | 22,240 | 21,920 | 22,100 | 34,100 | 442 |
| 2003-08-04 | 22,100 | 22,100 | 21,910 | 21,910 | 9,300 | 438.20 |
| 2003-08-01 | 22,500 | 22,500 | 21,810 | 21,950 | 22,000 | 439 |
| 2003-07-31 | 22,190 | 22,490 | 22,000 | 22,220 | 11,500 | 444.40 |
| 2003-07-30 | 22,500 | 22,660 | 22,310 | 22,490 | 26,400 | 449.80 |
| 2003-07-29 | 22,700 | 22,700 | 22,100 | 22,100 | 14,300 | 442 |
| 2003-07-28 | 22,150 | 22,650 | 22,150 | 22,400 | 26,100 | 448 |
| 2003-07-25 | 22,570 | 22,570 | 21,800 | 21,850 | 19,200 | 437 |
| 2003-07-24 | 22,600 | 22,750 | 22,420 | 22,500 | 26,500 | 450 |
| 2003-07-23 | 22,600 | 22,600 | 21,700 | 21,800 | 25,100 | 436 |
| 2003-07-22 | 21,620 | 22,900 | 21,620 | 22,900 | 18,700 | 458 |
| 2003-07-18 | 21,880 | 22,600 | 21,590 | 22,440 | 15,500 | 448.80 |
| 2003-07-17 | 22,020 | 22,500 | 22,010 | 22,190 | 29,100 | 443.80 |
| 2003-07-16 | 22,800 | 23,200 | 22,400 | 22,900 | 24,000 | 458 |
| 2003-07-15 | 23,220 | 23,830 | 23,220 | 23,700 | 19,700 | 474 |
| 2003-07-14 | 22,900 | 23,820 | 22,800 | 23,220 | 20,900 | 464.40 |
| 2003-07-11 | 23,480 | 23,480 | 22,400 | 22,890 | 36,600 | 457.80 |
| 2003-07-10 | 23,500 | 24,390 | 23,360 | 23,990 | 63,600 | 479.80 |
| 2003-07-09 | 23,260 | 23,670 | 23,060 | 23,060 | 40,800 | 461.20 |
| 2003-07-08 | 22,790 | 23,390 | 22,330 | 22,960 | 34,000 | 459.20 |
| 2003-07-07 | 22,290 | 22,800 | 21,970 | 22,790 | 26,500 | 455.80 |
| 2003-07-04 | 21,690 | 22,900 | 21,690 | 22,890 | 15,100 | 457.80 |
| 2003-07-03 | 22,800 | 23,000 | 22,000 | 22,290 | 36,300 | 445.80 |
| 2003-07-02 | 21,270 | 22,650 | 21,270 | 22,500 | 50,700 | 450 |
| 2003-07-01 | 21,700 | 21,700 | 21,270 | 21,270 | 11,800 | 425.40 |
| 2003-06-30 | 22,000 | 22,000 | 21,460 | 21,460 | 20,000 | 429.20 |
| 2003-06-27 | 21,310 | 21,850 | 21,310 | 21,800 | 18,700 | 436 |
| 2003-06-26 | 21,460 | 21,470 | 21,170 | 21,290 | 6,900 | 425.80 |
| 2003-06-25 | 21,400 | 21,450 | 21,100 | 21,450 | 10,900 | 429 |
| 2003-06-24 | 21,190 | 21,400 | 20,840 | 20,840 | 12,200 | 416.80 |
| 2003-06-23 | 21,000 | 21,250 | 20,850 | 21,190 | 8,900 | 423.80 |
| 2003-06-20 | 20,820 | 21,280 | 20,800 | 20,840 | 17,200 | 416.80 |
| 2003-06-19 | 21,000 | 21,430 | 20,790 | 20,830 | 35,300 | 416.60 |
| 2003-06-18 | 20,200 | 20,500 | 20,200 | 20,490 | 26,000 | 409.80 |
| 2003-06-17 | 19,460 | 20,220 | 19,460 | 20,070 | 25,100 | 401.40 |
| 2003-06-16 | 19,460 | 19,460 | 19,220 | 19,450 | 7,800 | 389 |
| 2003-06-13 | 18,700 | 19,480 | 18,680 | 19,450 | 31,200 | 389 |
| 2003-06-12 | 18,830 | 18,940 | 18,690 | 18,690 | 13,200 | 373.80 |
| 2003-06-11 | 18,900 | 19,100 | 18,900 | 18,910 | 5,400 | 378.20 |
| 2003-06-10 | 19,150 | 19,150 | 18,800 | 18,900 | 5,100 | 378 |
| 2003-06-09 | 19,050 | 19,250 | 18,800 | 19,010 | 7,300 | 380.20 |
| 2003-06-06 | 19,110 | 19,380 | 18,830 | 19,240 | 10,300 | 384.80 |
| 2003-06-05 | 19,530 | 19,700 | 18,900 | 18,900 | 16,500 | 378 |
| 2003-06-04 | 20,000 | 20,150 | 19,700 | 19,710 | 10,600 | 394.20 |
| 2003-06-03 | 19,720 | 20,000 | 19,590 | 19,990 | 10,900 | 399.80 |
| 2003-06-02 | 19,580 | 20,200 | 19,400 | 19,710 | 17,900 | 394.20 |
| 2003-05-30 | 20,190 | 20,300 | 19,600 | 19,600 | 16,400 | 392 |
| 2003-05-29 | 19,050 | 20,190 | 19,000 | 20,190 | 27,000 | 403.80 |
| 2003-05-28 | 18,580 | 18,990 | 18,580 | 18,850 | 11,600 | 377 |
| 2003-05-27 | 18,850 | 18,850 | 18,300 | 18,360 | 14,900 | 367.20 |
| 2003-05-26 | 18,550 | 19,190 | 18,540 | 18,930 | 18,500 | 378.60 |
| 2003-05-23 | 18,720 | 18,800 | 18,430 | 18,730 | 15,900 | 374.60 |
| 2003-05-22 | 18,730 | 18,790 | 18,640 | 18,720 | 12,300 | 374.40 |
| 2003-05-21 | 18,660 | 18,780 | 18,550 | 18,720 | 9,500 | 374.40 |
| 2003-05-20 | 18,400 | 18,750 | 18,400 | 18,600 | 28,500 | 372 |
| 2003-05-19 | 18,740 | 18,750 | 18,400 | 18,410 | 22,400 | 368.20 |
| 2003-05-16 | 18,500 | 18,890 | 18,500 | 18,770 | 11,400 | 375.40 |
| 2003-05-15 | 18,780 | 18,790 | 18,600 | 18,650 | 9,400 | 373 |
| 2003-05-14 | 18,800 | 18,940 | 18,570 | 18,580 | 11,600 | 371.60 |
| 2003-05-13 | 19,010 | 19,240 | 19,000 | 19,000 | 13,300 | 380 |
| 2003-05-12 | 18,850 | 19,000 | 18,720 | 18,880 | 10,800 | 377.60 |
| 2003-05-09 | 18,680 | 18,850 | 18,500 | 18,850 | 12,600 | 377 |
| 2003-05-08 | 18,660 | 19,000 | 18,490 | 18,880 | 17,600 | 377.60 |
| 2003-05-07 | 19,000 | 19,200 | 18,650 | 18,650 | 15,000 | 373 |
| 2003-05-06 | 18,530 | 18,990 | 18,530 | 18,970 | 12,700 | 379.40 |
| 2003-05-02 | 18,400 | 18,500 | 18,070 | 18,450 | 13,100 | 369 |
| 2003-05-01 | 18,200 | 18,520 | 18,120 | 18,410 | 16,400 | 368.20 |
| 2003-04-30 | 17,710 | 18,290 | 17,710 | 18,200 | 10,800 | 364 |
| 2003-04-28 | 17,350 | 17,990 | 17,350 | 17,700 | 9,000 | 354 |
| 2003-04-25 | 17,520 | 17,910 | 17,500 | 17,550 | 14,600 | 351 |
| 2003-04-24 | 17,820 | 18,140 | 17,820 | 17,920 | 20,200 | 358.40 |
| 2003-04-23 | 17,800 | 18,380 | 17,600 | 17,810 | 37,400 | 356.20 |
| 2003-04-22 | 17,710 | 17,730 | 17,120 | 17,710 | 14,100 | 354.20 |
| 2003-04-21 | 17,700 | 17,800 | 17,600 | 17,700 | 6,100 | 354 |
| 2003-04-18 | 16,930 | 17,900 | 16,900 | 17,900 | 16,800 | 358 |
| 2003-04-17 | 16,760 | 16,760 | 16,380 | 16,730 | 8,800 | 334.60 |
| 2003-04-16 | 16,760 | 17,100 | 16,650 | 16,780 | 17,000 | 335.60 |
| 2003-04-15 | 16,600 | 16,900 | 16,450 | 16,650 | 9,300 | 333 |
| 2003-04-14 | 16,800 | 16,980 | 16,620 | 16,800 | 5,800 | 336 |
| 2003-04-11 | 17,080 | 17,200 | 16,600 | 16,600 | 8,000 | 332 |
| 2003-04-10 | 17,360 | 17,360 | 16,840 | 16,870 | 6,200 | 337.40 |
| 2003-04-09 | 17,170 | 17,470 | 17,150 | 17,430 | 19,900 | 348.60 |
| 2003-04-08 | 17,490 | 17,490 | 16,910 | 17,160 | 17,600 | 343.20 |
| 2003-04-07 | 17,660 | 17,660 | 17,110 | 17,530 | 15,200 | 350.60 |
| 2003-04-04 | 18,290 | 18,290 | 17,860 | 17,860 | 2,900 | 357.20 |
| 2003-04-03 | 18,210 | 18,400 | 17,990 | 18,290 | 16,800 | 365.80 |
| 2003-04-02 | 18,000 | 18,250 | 17,600 | 18,210 | 19,600 | 364.20 |
| 2003-04-01 | 17,280 | 17,770 | 17,250 | 17,700 | 15,900 | 354 |
| 2003-03-31 | 17,500 | 17,500 | 16,700 | 17,280 | 14,600 | 345.60 |
| 2003-03-28 | 17,450 | 17,740 | 17,280 | 17,490 | 9,500 | 349.80 |
| 2003-03-27 | 17,400 | 17,500 | 17,200 | 17,250 | 10,400 | 345 |
| 2003-03-26 | 16,900 | 17,340 | 16,780 | 17,200 | 11,100 | 344 |
| 2003-03-25 | 17,990 | 18,000 | 16,000 | 16,520 | 31,500 | 330.40 |
| 2003-03-24 | 17,470 | 17,880 | 17,320 | 17,550 | 14,900 | 351 |
| 2003-03-20 | 16,820 | 17,150 | 16,750 | 16,870 | 19,000 | 337.40 |
| 2003-03-19 | 16,690 | 16,800 | 16,420 | 16,800 | 12,800 | 336 |
| 2003-03-18 | 16,410 | 16,550 | 16,280 | 16,280 | 29,400 | 325.60 |
| 2003-03-17 | 16,580 | 16,580 | 16,070 | 16,190 | 12,400 | 323.80 |
| 2003-03-14 | 16,600 | 16,800 | 16,150 | 16,380 | 63,200 | 327.60 |
| 2003-03-13 | 16,020 | 16,590 | 16,020 | 16,460 | 41,100 | 329.20 |
| 2003-03-12 | 15,820 | 16,480 | 15,820 | 16,420 | 53,200 | 328.40 |
| 2003-03-11 | 17,230 | 17,230 | 16,420 | 16,420 | 33,500 | 328.40 |
| 2003-03-10 | 18,740 | 18,840 | 17,660 | 17,830 | 44,000 | 356.60 |
| 2003-03-07 | 18,940 | 19,200 | 18,940 | 18,940 | 29,500 | 378.80 |
| 2003-03-06 | 19,200 | 19,200 | 18,600 | 18,970 | 30,800 | 379.40 |
| 2003-03-05 | 18,800 | 19,200 | 18,650 | 19,100 | 22,900 | 382 |
| 2003-03-04 | 18,600 | 19,100 | 18,420 | 18,950 | 16,400 | 379 |
| 2003-03-03 | 18,990 | 19,170 | 18,900 | 18,900 | 11,300 | 378 |
| 2003-02-28 | 18,980 | 19,400 | 18,980 | 19,390 | 13,300 | 387.80 |
| 2003-02-27 | 19,190 | 19,190 | 19,070 | 19,100 | 8,700 | 382 |
| 2003-02-26 | 19,070 | 19,340 | 19,070 | 19,180 | 13,900 | 383.60 |
| 2003-02-25 | 19,190 | 19,190 | 18,980 | 19,060 | 13,600 | 381.20 |
| 2003-02-24 | 19,310 | 19,500 | 19,200 | 19,300 | 17,000 | 386 |
| 2003-02-21 | 19,160 | 19,600 | 19,160 | 19,260 | 25,400 | 385.20 |
| 2003-02-20 | 19,740 | 19,750 | 19,270 | 19,270 | 14,500 | 385.40 |
| 2003-02-19 | 19,260 | 19,780 | 19,260 | 19,780 | 7,900 | 395.60 |
| 2003-02-18 | 19,050 | 19,500 | 19,050 | 19,230 | 5,300 | 384.60 |
| 2003-02-17 | 19,470 | 19,540 | 19,050 | 19,050 | 10,500 | 381 |
| 2003-02-14 | 19,370 | 19,900 | 19,370 | 19,480 | 25,900 | 389.60 |
| 2003-02-13 | 19,350 | 19,600 | 19,020 | 19,020 | 29,800 | 380.40 |
| 2003-02-12 | 19,320 | 19,400 | 19,010 | 19,010 | 18,700 | 380.20 |
| 2003-02-10 | 18,940 | 19,310 | 18,900 | 19,310 | 13,400 | 386.20 |
| 2003-02-07 | 19,430 | 19,500 | 19,040 | 19,040 | 13,400 | 380.80 |
| 2003-02-06 | 19,590 | 19,590 | 18,970 | 19,230 | 7,500 | 384.60 |
| 2003-02-05 | 19,480 | 19,590 | 19,180 | 19,520 | 9,800 | 390.40 |
| 2003-02-04 | 18,890 | 19,370 | 18,870 | 19,280 | 7,700 | 385.60 |
| 2003-02-03 | 18,460 | 19,110 | 18,380 | 18,870 | 22,000 | 377.40 |
| 2003-01-31 | 18,400 | 18,500 | 18,200 | 18,300 | 30,100 | 366 |
| 2003-01-30 | 18,680 | 18,940 | 18,580 | 18,600 | 16,900 | 372 |
| 2003-01-29 | 18,820 | 18,900 | 18,620 | 18,630 | 32,100 | 372.60 |
| 2003-01-28 | 18,910 | 19,050 | 18,800 | 18,810 | 32,900 | 376.20 |
| 2003-01-27 | 19,690 | 19,690 | 18,960 | 19,020 | 15,200 | 380.40 |
| 2003-01-24 | 19,500 | 19,740 | 19,460 | 19,710 | 11,400 | 394.20 |
| 2003-01-23 | 19,400 | 19,700 | 19,010 | 19,700 | 15,200 | 394 |
| 2003-01-22 | 19,490 | 19,800 | 19,300 | 19,790 | 13,300 | 395.80 |
| 2003-01-21 | 19,790 | 19,900 | 19,260 | 19,350 | 22,500 | 387 |
| 2003-01-20 | 20,000 | 20,000 | 19,750 | 19,780 | 8,100 | 395.60 |
| 2003-01-17 | 19,670 | 20,000 | 19,610 | 19,990 | 17,700 | 399.80 |
| 2003-01-16 | 19,900 | 19,900 | 19,500 | 19,680 | 11,600 | 393.60 |
| 2003-01-15 | 19,500 | 19,900 | 19,400 | 19,800 | 18,200 | 396 |
| 2003-01-14 | 19,290 | 19,700 | 19,280 | 19,500 | 11,900 | 390 |
| 2003-01-10 | 19,450 | 19,500 | 19,130 | 19,280 | 23,400 | 385.60 |
| 2003-01-09 | 19,500 | 19,600 | 19,200 | 19,450 | 28,200 | 389 |
| 2003-01-08 | 20,010 | 20,180 | 20,000 | 20,000 | 22,400 | 400 |
| 2003-01-07 | 20,630 | 20,890 | 20,350 | 20,590 | 7,000 | 411.80 |
| 2003-01-06 | 20,350 | 20,990 | 20,350 | 20,630 | 10,200 | 412.60 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
