4694 (株)ビー・エム・エル 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 | 1,650 | 1,680 | 1,630 | 1,670 | 23,700 | 835 |
| 2003-12-29 | 1,693 | 1,694 | 1,664 | 1,666 | 36,000 | 833 |
| 2003-12-26 | 1,698 | 1,700 | 1,661 | 1,694 | 40,500 | 847 |
| 2003-12-25 | 1,710 | 1,715 | 1,690 | 1,698 | 33,100 | 849 |
| 2003-12-24 | 1,690 | 1,720 | 1,687 | 1,719 | 62,200 | 859.50 |
| 2003-12-22 | 1,704 | 1,706 | 1,651 | 1,687 | 57,000 | 843.50 |
| 2003-12-19 | 1,640 | 1,718 | 1,640 | 1,706 | 96,100 | 853 |
| 2003-12-18 | 1,607 | 1,640 | 1,590 | 1,639 | 72,600 | 819.50 |
| 2003-12-17 | 1,598 | 1,620 | 1,571 | 1,577 | 56,300 | 788.50 |
| 2003-12-16 | 1,551 | 1,640 | 1,542 | 1,598 | 95,700 | 799 |
| 2003-12-15 | 1,580 | 1,580 | 1,543 | 1,551 | 45,300 | 775.50 |
| 2003-12-12 | 1,540 | 1,579 | 1,530 | 1,550 | 124,200 | 775 |
| 2003-12-11 | 1,501 | 1,529 | 1,500 | 1,520 | 52,700 | 760 |
| 2003-12-10 | 1,503 | 1,515 | 1,470 | 1,501 | 49,100 | 750.50 |
| 2003-12-09 | 1,520 | 1,530 | 1,492 | 1,503 | 38,600 | 751.50 |
| 2003-12-08 | 1,529 | 1,530 | 1,507 | 1,517 | 60,800 | 758.50 |
| 2003-12-05 | 1,499 | 1,499 | 1,480 | 1,487 | 35,400 | 743.50 |
| 2003-12-04 | 1,497 | 1,499 | 1,485 | 1,494 | 26,000 | 747 |
| 2003-12-03 | 1,460 | 1,497 | 1,455 | 1,488 | 22,700 | 744 |
| 2003-12-02 | 1,481 | 1,514 | 1,470 | 1,470 | 43,800 | 735 |
| 2003-12-01 | 1,419 | 1,485 | 1,400 | 1,480 | 31,200 | 740 |
| 2003-11-28 | 1,408 | 1,419 | 1,402 | 1,419 | 33,900 | 709.50 |
| 2003-11-27 | 1,400 | 1,400 | 1,385 | 1,387 | 28,800 | 693.50 |
| 2003-11-26 | 1,378 | 1,404 | 1,378 | 1,382 | 22,400 | 691 |
| 2003-11-25 | 1,398 | 1,430 | 1,361 | 1,374 | 32,600 | 687 |
| 2003-11-21 | 1,369 | 1,398 | 1,333 | 1,398 | 36,700 | 699 |
| 2003-11-20 | 1,355 | 1,369 | 1,330 | 1,367 | 23,500 | 683.50 |
| 2003-11-19 | 1,381 | 1,400 | 1,354 | 1,368 | 70,900 | 684 |
| 2003-11-18 | 1,380 | 1,399 | 1,380 | 1,383 | 17,100 | 691.50 |
| 2003-11-17 | 1,439 | 1,439 | 1,400 | 1,403 | 42,200 | 701.50 |
| 2003-11-14 | 1,461 | 1,476 | 1,441 | 1,442 | 20,200 | 721 |
| 2003-11-13 | 1,490 | 1,490 | 1,432 | 1,460 | 29,000 | 730 |
| 2003-11-12 | 1,435 | 1,474 | 1,422 | 1,457 | 37,100 | 728.50 |
| 2003-11-11 | 1,440 | 1,468 | 1,425 | 1,441 | 39,000 | 720.50 |
| 2003-11-10 | 1,505 | 1,512 | 1,485 | 1,490 | 168,100 | 745 |
| 2003-11-07 | 1,422 | 1,441 | 1,409 | 1,415 | 25,800 | 707.50 |
| 2003-11-06 | 1,435 | 1,441 | 1,420 | 1,420 | 30,800 | 710 |
| 2003-11-05 | 1,453 | 1,453 | 1,436 | 1,441 | 14,800 | 720.50 |
| 2003-11-04 | 1,436 | 1,453 | 1,436 | 1,444 | 18,000 | 722 |
| 2003-10-31 | 1,452 | 1,452 | 1,420 | 1,435 | 27,100 | 717.50 |
| 2003-10-30 | 1,469 | 1,469 | 1,448 | 1,453 | 11,500 | 726.50 |
| 2003-10-29 | 1,468 | 1,469 | 1,450 | 1,453 | 18,700 | 726.50 |
| 2003-10-28 | 1,450 | 1,465 | 1,442 | 1,448 | 17,100 | 724 |
| 2003-10-27 | 1,441 | 1,447 | 1,436 | 1,440 | 34,800 | 720 |
| 2003-10-24 | 1,425 | 1,465 | 1,425 | 1,429 | 39,800 | 714.50 |
| 2003-10-23 | 1,433 | 1,435 | 1,417 | 1,421 | 63,500 | 710.50 |
| 2003-10-22 | 1,525 | 1,546 | 1,474 | 1,477 | 50,300 | 738.50 |
| 2003-10-21 | 1,580 | 1,584 | 1,526 | 1,544 | 56,000 | 772 |
| 2003-10-20 | 1,580 | 1,585 | 1,560 | 1,569 | 61,300 | 784.50 |
| 2003-10-17 | 1,571 | 1,585 | 1,545 | 1,554 | 55,300 | 777 |
| 2003-10-16 | 1,599 | 1,599 | 1,557 | 1,570 | 70,800 | 785 |
| 2003-10-15 | 1,580 | 1,596 | 1,574 | 1,586 | 146,900 | 793 |
| 2003-10-14 | 1,510 | 1,561 | 1,499 | 1,549 | 160,500 | 774.50 |
| 2003-10-10 | 1,450 | 1,470 | 1,450 | 1,470 | 90,200 | 735 |
| 2003-10-09 | 1,440 | 1,454 | 1,439 | 1,445 | 85,400 | 722.50 |
| 2003-10-08 | 1,437 | 1,445 | 1,436 | 1,440 | 52,900 | 720 |
| 2003-10-07 | 1,449 | 1,449 | 1,437 | 1,440 | 60,000 | 720 |
| 2003-10-06 | 1,476 | 1,492 | 1,428 | 1,435 | 139,300 | 717.50 |
| 2003-10-03 | 1,442 | 1,466 | 1,442 | 1,459 | 71,400 | 729.50 |
| 2003-10-02 | 1,430 | 1,444 | 1,429 | 1,433 | 51,600 | 716.50 |
| 2003-10-01 | 1,429 | 1,430 | 1,420 | 1,424 | 55,000 | 712 |
| 2003-09-30 | 1,426 | 1,433 | 1,425 | 1,429 | 65,700 | 714.50 |
| 2003-09-29 | 1,430 | 1,430 | 1,421 | 1,426 | 50,300 | 713 |
| 2003-09-26 | 1,444 | 1,444 | 1,410 | 1,423 | 56,600 | 711.50 |
| 2003-09-25 | 1,480 | 1,480 | 1,428 | 1,444 | 34,600 | 722 |
| 2003-09-24 | 1,500 | 1,504 | 1,485 | 1,486 | 38,900 | 743 |
| 2003-09-22 | 1,510 | 1,511 | 1,472 | 1,488 | 91,100 | 744 |
| 2003-09-19 | 1,500 | 1,510 | 1,460 | 1,466 | 66,800 | 733 |
| 2003-09-18 | 1,425 | 1,445 | 1,425 | 1,444 | 54,000 | 722 |
| 2003-09-17 | 1,449 | 1,449 | 1,405 | 1,420 | 63,900 | 710 |
| 2003-09-16 | 1,420 | 1,450 | 1,419 | 1,420 | 41,200 | 710 |
| 2003-09-12 | 1,417 | 1,420 | 1,404 | 1,404 | 72,700 | 702 |
| 2003-09-11 | 1,457 | 1,457 | 1,421 | 1,421 | 30,200 | 710.50 |
| 2003-09-10 | 1,462 | 1,463 | 1,456 | 1,459 | 19,800 | 729.50 |
| 2003-09-09 | 1,462 | 1,462 | 1,445 | 1,452 | 50,700 | 726 |
| 2003-09-08 | 1,461 | 1,475 | 1,461 | 1,461 | 20,600 | 730.50 |
| 2003-09-05 | 1,470 | 1,480 | 1,461 | 1,461 | 16,100 | 730.50 |
| 2003-09-04 | 1,480 | 1,484 | 1,461 | 1,470 | 16,600 | 735 |
| 2003-09-03 | 1,451 | 1,483 | 1,451 | 1,476 | 33,700 | 738 |
| 2003-09-02 | 1,493 | 1,497 | 1,456 | 1,456 | 45,500 | 728 |
| 2003-09-01 | 1,486 | 1,495 | 1,486 | 1,495 | 31,700 | 747.50 |
| 2003-08-29 | 1,491 | 1,496 | 1,486 | 1,486 | 8,600 | 743 |
| 2003-08-28 | 1,486 | 1,497 | 1,486 | 1,486 | 9,000 | 743 |
| 2003-08-27 | 1,483 | 1,490 | 1,483 | 1,486 | 12,200 | 743 |
| 2003-08-26 | 1,480 | 1,500 | 1,480 | 1,485 | 10,900 | 742.50 |
| 2003-08-25 | 1,480 | 1,497 | 1,480 | 1,480 | 7,900 | 740 |
| 2003-08-22 | 1,500 | 1,506 | 1,480 | 1,480 | 29,800 | 740 |
| 2003-08-21 | 1,500 | 1,510 | 1,495 | 1,506 | 17,200 | 753 |
| 2003-08-20 | 1,510 | 1,510 | 1,500 | 1,503 | 12,600 | 751.50 |
| 2003-08-19 | 1,500 | 1,540 | 1,490 | 1,502 | 23,000 | 751 |
| 2003-08-18 | 1,494 | 1,510 | 1,480 | 1,480 | 26,400 | 740 |
| 2003-08-15 | 1,457 | 1,484 | 1,457 | 1,479 | 24,200 | 739.50 |
| 2003-08-14 | 1,453 | 1,457 | 1,435 | 1,457 | 13,300 | 728.50 |
| 2003-08-13 | 1,423 | 1,449 | 1,421 | 1,445 | 23,500 | 722.50 |
| 2003-08-12 | 1,407 | 1,442 | 1,406 | 1,420 | 31,900 | 710 |
| 2003-08-11 | 1,401 | 1,435 | 1,397 | 1,405 | 19,200 | 702.50 |
| 2003-08-08 | 1,430 | 1,439 | 1,410 | 1,439 | 31,500 | 719.50 |
| 2003-08-07 | 1,437 | 1,445 | 1,429 | 1,430 | 30,700 | 715 |
| 2003-08-06 | 1,500 | 1,500 | 1,430 | 1,436 | 73,200 | 718 |
| 2003-08-05 | 1,571 | 1,600 | 1,558 | 1,558 | 20,100 | 779 |
| 2003-08-04 | 1,628 | 1,628 | 1,600 | 1,601 | 11,700 | 800.50 |
| 2003-08-01 | 1,610 | 1,646 | 1,610 | 1,628 | 26,100 | 814 |
| 2003-07-31 | 1,641 | 1,642 | 1,588 | 1,606 | 15,300 | 803 |
| 2003-07-30 | 1,653 | 1,653 | 1,630 | 1,630 | 9,700 | 815 |
| 2003-07-29 | 1,650 | 1,655 | 1,635 | 1,635 | 15,100 | 817.50 |
| 2003-07-28 | 1,650 | 1,650 | 1,630 | 1,635 | 17,900 | 817.50 |
| 2003-07-25 | 1,615 | 1,620 | 1,600 | 1,600 | 23,500 | 800 |
| 2003-07-24 | 1,626 | 1,660 | 1,626 | 1,630 | 12,200 | 815 |
| 2003-07-23 | 1,663 | 1,667 | 1,633 | 1,649 | 14,100 | 824.50 |
| 2003-07-22 | 1,630 | 1,675 | 1,622 | 1,633 | 11,100 | 816.50 |
| 2003-07-18 | 1,650 | 1,680 | 1,618 | 1,645 | 13,300 | 822.50 |
| 2003-07-17 | 1,700 | 1,700 | 1,675 | 1,675 | 13,800 | 837.50 |
| 2003-07-16 | 1,720 | 1,730 | 1,709 | 1,709 | 17,500 | 854.50 |
| 2003-07-15 | 1,710 | 1,730 | 1,710 | 1,722 | 21,600 | 861 |
| 2003-07-14 | 1,690 | 1,710 | 1,660 | 1,696 | 20,400 | 848 |
| 2003-07-11 | 1,680 | 1,698 | 1,650 | 1,650 | 25,100 | 825 |
| 2003-07-10 | 1,720 | 1,738 | 1,705 | 1,710 | 20,100 | 855 |
| 2003-07-09 | 1,700 | 1,715 | 1,680 | 1,695 | 20,800 | 847.50 |
| 2003-07-08 | 1,749 | 1,749 | 1,681 | 1,716 | 49,800 | 858 |
| 2003-07-07 | 1,697 | 1,697 | 1,650 | 1,670 | 21,900 | 835 |
| 2003-07-04 | 1,620 | 1,690 | 1,588 | 1,610 | 58,300 | 805 |
| 2003-07-03 | 1,700 | 1,751 | 1,560 | 1,560 | 49,100 | 780 |
| 2003-07-02 | 1,600 | 1,656 | 1,590 | 1,632 | 98,900 | 816 |
| 2003-07-01 | 1,500 | 1,580 | 1,495 | 1,562 | 54,100 | 781 |
| 2003-06-30 | 1,483 | 1,500 | 1,450 | 1,452 | 16,200 | 726 |
| 2003-06-27 | 1,469 | 1,488 | 1,468 | 1,473 | 23,100 | 736.50 |
| 2003-06-26 | 1,453 | 1,473 | 1,426 | 1,447 | 18,700 | 723.50 |
| 2003-06-25 | 1,440 | 1,471 | 1,440 | 1,453 | 13,800 | 726.50 |
| 2003-06-24 | 1,467 | 1,473 | 1,432 | 1,432 | 11,900 | 716 |
| 2003-06-23 | 1,469 | 1,502 | 1,461 | 1,487 | 10,000 | 743.50 |
| 2003-06-20 | 1,420 | 1,474 | 1,420 | 1,473 | 11,200 | 736.50 |
| 2003-06-19 | 1,437 | 1,440 | 1,425 | 1,425 | 21,800 | 712.50 |
| 2003-06-18 | 1,422 | 1,439 | 1,416 | 1,417 | 29,300 | 708.50 |
| 2003-06-17 | 1,440 | 1,449 | 1,421 | 1,421 | 24,900 | 710.50 |
| 2003-06-16 | 1,453 | 1,454 | 1,412 | 1,432 | 17,200 | 716 |
| 2003-06-13 | 1,478 | 1,478 | 1,453 | 1,453 | 35,900 | 726.50 |
| 2003-06-12 | 1,485 | 1,487 | 1,458 | 1,458 | 17,700 | 729 |
| 2003-06-11 | 1,500 | 1,500 | 1,485 | 1,486 | 26,600 | 743 |
| 2003-06-10 | 1,530 | 1,531 | 1,491 | 1,493 | 16,400 | 746.50 |
| 2003-06-09 | 1,515 | 1,532 | 1,511 | 1,525 | 22,400 | 762.50 |
| 2003-06-06 | 1,492 | 1,500 | 1,484 | 1,495 | 4,300 | 747.50 |
| 2003-06-05 | 1,458 | 1,483 | 1,458 | 1,472 | 11,800 | 736 |
| 2003-06-04 | 1,470 | 1,480 | 1,455 | 1,457 | 11,400 | 728.50 |
| 2003-06-03 | 1,492 | 1,492 | 1,470 | 1,480 | 13,300 | 740 |
| 2003-06-02 | 1,481 | 1,495 | 1,475 | 1,476 | 19,700 | 738 |
| 2003-05-30 | 1,475 | 1,495 | 1,475 | 1,480 | 16,700 | 740 |
| 2003-05-29 | 1,520 | 1,520 | 1,473 | 1,495 | 18,500 | 747.50 |
| 2003-05-28 | 1,541 | 1,541 | 1,512 | 1,513 | 10,300 | 756.50 |
| 2003-05-27 | 1,585 | 1,594 | 1,520 | 1,525 | 23,100 | 762.50 |
| 2003-05-26 | 1,550 | 1,610 | 1,550 | 1,585 | 35,800 | 792.50 |
| 2003-05-23 | 1,540 | 1,550 | 1,531 | 1,550 | 8,000 | 775 |
| 2003-05-22 | 1,520 | 1,539 | 1,515 | 1,530 | 4,800 | 765 |
| 2003-05-21 | 1,521 | 1,556 | 1,510 | 1,525 | 12,300 | 762.50 |
| 2003-05-20 | 1,510 | 1,559 | 1,510 | 1,551 | 9,000 | 775.50 |
| 2003-05-19 | 1,573 | 1,573 | 1,522 | 1,525 | 10,600 | 762.50 |
| 2003-05-16 | 1,568 | 1,599 | 1,566 | 1,572 | 14,700 | 786 |
| 2003-05-15 | 1,627 | 1,627 | 1,560 | 1,587 | 20,600 | 793.50 |
| 2003-05-14 | 1,605 | 1,650 | 1,605 | 1,626 | 15,600 | 813 |
| 2003-05-13 | 1,618 | 1,621 | 1,601 | 1,605 | 14,300 | 802.50 |
| 2003-05-12 | 1,636 | 1,636 | 1,579 | 1,591 | 8,600 | 795.50 |
| 2003-05-09 | 1,580 | 1,590 | 1,546 | 1,576 | 26,000 | 788 |
| 2003-05-08 | 1,650 | 1,652 | 1,610 | 1,610 | 26,700 | 805 |
| 2003-05-07 | 1,658 | 1,675 | 1,650 | 1,650 | 12,700 | 825 |
| 2003-05-06 | 1,677 | 1,677 | 1,645 | 1,645 | 16,100 | 822.50 |
| 2003-05-02 | 1,584 | 1,610 | 1,580 | 1,598 | 14,200 | 799 |
| 2003-05-01 | 1,505 | 1,580 | 1,505 | 1,567 | 16,800 | 783.50 |
| 2003-04-30 | 1,630 | 1,630 | 1,549 | 1,549 | 13,900 | 774.50 |
| 2003-04-28 | 1,570 | 1,601 | 1,570 | 1,595 | 18,900 | 797.50 |
| 2003-04-25 | 1,560 | 1,582 | 1,549 | 1,570 | 14,700 | 785 |
| 2003-04-24 | 1,559 | 1,589 | 1,559 | 1,564 | 19,800 | 782 |
| 2003-04-23 | 1,529 | 1,565 | 1,529 | 1,559 | 29,300 | 779.50 |
| 2003-04-22 | 1,521 | 1,539 | 1,520 | 1,528 | 23,200 | 764 |
| 2003-04-21 | 1,471 | 1,513 | 1,471 | 1,501 | 45,300 | 750.50 |
| 2003-04-18 | 1,426 | 1,456 | 1,426 | 1,456 | 35,900 | 728 |
| 2003-04-17 | 1,380 | 1,425 | 1,378 | 1,425 | 27,700 | 712.50 |
| 2003-04-16 | 1,390 | 1,420 | 1,385 | 1,385 | 22,800 | 692.50 |
| 2003-04-15 | 1,429 | 1,430 | 1,371 | 1,390 | 30,000 | 695 |
| 2003-04-14 | 1,452 | 1,522 | 1,434 | 1,450 | 30,600 | 725 |
| 2003-04-11 | 1,369 | 1,459 | 1,369 | 1,459 | 30,500 | 729.50 |
| 2003-04-10 | 1,370 | 1,373 | 1,368 | 1,369 | 21,000 | 684.50 |
| 2003-04-09 | 1,337 | 1,374 | 1,337 | 1,370 | 16,400 | 685 |
| 2003-04-08 | 1,361 | 1,361 | 1,341 | 1,357 | 17,200 | 678.50 |
| 2003-04-07 | 1,375 | 1,375 | 1,330 | 1,341 | 12,100 | 670.50 |
| 2003-04-04 | 1,346 | 1,346 | 1,330 | 1,337 | 20,700 | 668.50 |
| 2003-04-03 | 1,350 | 1,355 | 1,315 | 1,339 | 36,600 | 669.50 |
| 2003-04-02 | 1,328 | 1,342 | 1,315 | 1,342 | 31,000 | 671 |
| 2003-04-01 | 1,240 | 1,309 | 1,220 | 1,301 | 19,500 | 650.50 |
| 2003-03-31 | 1,290 | 1,305 | 1,250 | 1,250 | 12,100 | 625 |
| 2003-03-28 | 1,280 | 1,290 | 1,250 | 1,287 | 53,500 | 643.50 |
| 2003-03-27 | 1,320 | 1,323 | 1,289 | 1,300 | 42,400 | 650 |
| 2003-03-26 | 1,324 | 1,324 | 1,300 | 1,319 | 81,700 | 659.50 |
| 2003-03-25 | 1,240 | 1,338 | 1,240 | 1,331 | 113,800 | 665.50 |
| 2003-03-24 | 1,200 | 1,240 | 1,200 | 1,240 | 175,000 | 620 |
| 2003-03-20 | 1,500 | 1,530 | 1,481 | 1,500 | 19,900 | 750 |
| 2003-03-19 | 1,475 | 1,478 | 1,450 | 1,467 | 15,600 | 733.50 |
| 2003-03-18 | 1,480 | 1,490 | 1,459 | 1,465 | 39,400 | 732.50 |
| 2003-03-17 | 1,468 | 1,468 | 1,440 | 1,452 | 19,000 | 726 |
| 2003-03-14 | 1,456 | 1,499 | 1,448 | 1,450 | 79,600 | 725 |
| 2003-03-13 | 1,423 | 1,458 | 1,423 | 1,435 | 22,200 | 717.50 |
| 2003-03-12 | 1,414 | 1,419 | 1,395 | 1,404 | 34,400 | 702 |
| 2003-03-11 | 1,390 | 1,431 | 1,351 | 1,394 | 26,500 | 697 |
| 2003-03-10 | 1,427 | 1,427 | 1,364 | 1,394 | 58,700 | 697 |
| 2003-03-07 | 1,430 | 1,430 | 1,400 | 1,420 | 86,800 | 710 |
| 2003-03-06 | 1,463 | 1,470 | 1,430 | 1,434 | 37,200 | 717 |
| 2003-03-05 | 1,505 | 1,513 | 1,462 | 1,462 | 27,200 | 731 |
| 2003-03-04 | 1,500 | 1,520 | 1,496 | 1,510 | 32,300 | 755 |
| 2003-03-03 | 1,496 | 1,504 | 1,481 | 1,504 | 20,300 | 752 |
| 2003-02-28 | 1,510 | 1,518 | 1,496 | 1,496 | 20,900 | 748 |
| 2003-02-27 | 1,559 | 1,559 | 1,501 | 1,510 | 14,100 | 755 |
| 2003-02-26 | 1,590 | 1,595 | 1,555 | 1,561 | 30,300 | 780.50 |
| 2003-02-25 | 1,655 | 1,655 | 1,590 | 1,590 | 29,500 | 795 |
| 2003-02-24 | 1,651 | 1,663 | 1,651 | 1,654 | 10,400 | 827 |
| 2003-02-21 | 1,700 | 1,700 | 1,652 | 1,653 | 10,300 | 826.50 |
| 2003-02-20 | 1,658 | 1,683 | 1,658 | 1,670 | 13,900 | 835 |
| 2003-02-19 | 1,670 | 1,681 | 1,656 | 1,658 | 21,800 | 829 |
| 2003-02-18 | 1,705 | 1,710 | 1,681 | 1,681 | 39,800 | 840.50 |
| 2003-02-17 | 1,700 | 1,719 | 1,695 | 1,705 | 25,600 | 852.50 |
| 2003-02-14 | 1,655 | 1,664 | 1,651 | 1,656 | 53,900 | 828 |
| 2003-02-13 | 1,730 | 1,730 | 1,698 | 1,698 | 47,100 | 849 |
| 2003-02-12 | 1,710 | 1,720 | 1,705 | 1,707 | 35,300 | 853.50 |
| 2003-02-10 | 1,736 | 1,739 | 1,708 | 1,718 | 14,500 | 859 |
| 2003-02-07 | 1,750 | 1,755 | 1,735 | 1,738 | 15,600 | 869 |
| 2003-02-06 | 1,800 | 1,800 | 1,737 | 1,740 | 18,200 | 870 |
| 2003-02-05 | 1,770 | 1,830 | 1,759 | 1,772 | 28,600 | 886 |
| 2003-02-04 | 1,770 | 1,799 | 1,762 | 1,763 | 30,000 | 881.50 |
| 2003-02-03 | 1,701 | 1,762 | 1,699 | 1,751 | 29,800 | 875.50 |
| 2003-01-31 | 1,750 | 1,755 | 1,713 | 1,723 | 31,700 | 861.50 |
| 2003-01-30 | 1,864 | 1,894 | 1,809 | 1,809 | 35,600 | 904.50 |
| 2003-01-29 | 1,800 | 1,804 | 1,731 | 1,804 | 83,300 | 902 |
| 2003-01-28 | 1,801 | 1,830 | 1,766 | 1,806 | 69,600 | 903 |
| 2003-01-27 | 1,955 | 1,955 | 1,877 | 1,880 | 51,000 | 940 |
| 2003-01-24 | 1,990 | 1,995 | 1,949 | 1,955 | 28,900 | 977.50 |
| 2003-01-23 | 2,015 | 2,015 | 1,990 | 1,996 | 31,200 | 998 |
| 2003-01-22 | 2,015 | 2,050 | 2,000 | 2,000 | 11,400 | 1,000 |
| 2003-01-21 | 2,030 | 2,065 | 2,025 | 2,050 | 12,300 | 1,025 |
| 2003-01-20 | 2,065 | 2,065 | 2,015 | 2,030 | 20,200 | 1,015 |
| 2003-01-17 | 2,050 | 2,110 | 2,010 | 2,060 | 34,300 | 1,030 |
| 2003-01-16 | 2,015 | 2,050 | 2,015 | 2,045 | 11,900 | 1,022.50 |
| 2003-01-15 | 2,080 | 2,080 | 2,050 | 2,055 | 14,200 | 1,027.50 |
| 2003-01-14 | 2,045 | 2,055 | 2,030 | 2,050 | 8,000 | 1,025 |
| 2003-01-10 | 2,050 | 2,060 | 2,035 | 2,045 | 12,500 | 1,022.50 |
| 2003-01-09 | 2,080 | 2,080 | 2,040 | 2,045 | 19,700 | 1,022.50 |
| 2003-01-08 | 2,170 | 2,170 | 2,070 | 2,080 | 19,800 | 1,040 |
| 2003-01-07 | 2,200 | 2,200 | 2,130 | 2,170 | 3,800 | 1,085 |
| 2003-01-06 | 2,210 | 2,260 | 2,200 | 2,200 | 6,700 | 1,100 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
