4722 フューチャー(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 | 245,000 | 248,000 | 245,000 | 246,000 | 144 | 307.50 |
| 2003-12-29 | 246,000 | 250,000 | 242,000 | 244,000 | 318 | 305 |
| 2003-12-26 | 235,000 | 241,000 | 235,000 | 238,000 | 161 | 297.50 |
| 2003-12-25 | 238,000 | 238,000 | 235,000 | 237,000 | 136 | 296.25 |
| 2003-12-24 | 243,000 | 243,000 | 238,000 | 241,000 | 159 | 301.25 |
| 2003-12-22 | 239,000 | 249,000 | 236,000 | 243,000 | 351 | 303.75 |
| 2003-12-19 | 245,000 | 247,000 | 242,000 | 247,000 | 111 | 308.75 |
| 2003-12-18 | 246,000 | 248,000 | 244,000 | 244,000 | 74 | 305 |
| 2003-12-17 | 252,000 | 252,000 | 246,000 | 250,000 | 96 | 312.50 |
| 2003-12-16 | 254,000 | 254,000 | 250,000 | 250,000 | 74 | 312.50 |
| 2003-12-15 | 258,000 | 259,000 | 251,000 | 258,000 | 138 | 322.50 |
| 2003-12-12 | 246,000 | 249,000 | 243,000 | 246,000 | 214 | 307.50 |
| 2003-12-11 | 250,000 | 253,000 | 246,000 | 246,000 | 121 | 307.50 |
| 2003-12-10 | 258,000 | 258,000 | 251,000 | 251,000 | 177 | 313.75 |
| 2003-12-09 | 257,000 | 257,000 | 255,000 | 257,000 | 113 | 321.25 |
| 2003-12-08 | 255,000 | 257,000 | 254,000 | 255,000 | 155 | 318.75 |
| 2003-12-05 | 263,000 | 263,000 | 258,000 | 259,000 | 93 | 323.75 |
| 2003-12-04 | 259,000 | 261,000 | 259,000 | 259,000 | 64 | 323.75 |
| 2003-12-03 | 261,000 | 262,000 | 256,000 | 258,000 | 133 | 322.50 |
| 2003-12-02 | 265,000 | 269,000 | 260,000 | 262,000 | 256 | 327.50 |
| 2003-12-01 | 258,000 | 268,000 | 254,000 | 265,000 | 217 | 331.25 |
| 2003-11-28 | 261,000 | 261,000 | 255,000 | 260,000 | 347 | 325 |
| 2003-11-27 | 265,000 | 268,000 | 261,000 | 261,000 | 318 | 326.25 |
| 2003-11-26 | 261,000 | 271,000 | 261,000 | 268,000 | 218 | 335 |
| 2003-11-25 | 271,000 | 271,000 | 264,000 | 265,000 | 180 | 331.25 |
| 2003-11-21 | 270,000 | 270,000 | 261,000 | 261,000 | 135 | 326.25 |
| 2003-11-20 | 261,000 | 270,000 | 261,000 | 266,000 | 137 | 332.50 |
| 2003-11-19 | 261,000 | 265,000 | 261,000 | 262,000 | 148 | 327.50 |
| 2003-11-18 | 266,000 | 271,000 | 260,000 | 269,000 | 220 | 336.25 |
| 2003-11-17 | 262,000 | 277,000 | 257,000 | 277,000 | 396 | 346.25 |
| 2003-11-14 | 279,000 | 283,000 | 276,000 | 276,000 | 129 | 345 |
| 2003-11-13 | 281,000 | 286,000 | 276,000 | 283,000 | 286 | 353.75 |
| 2003-11-12 | 255,000 | 275,000 | 255,000 | 274,000 | 491 | 342.50 |
| 2003-11-11 | 260,000 | 262,000 | 250,000 | 255,000 | 695 | 318.75 |
| 2003-11-10 | 266,000 | 273,000 | 258,000 | 262,000 | 656 | 327.50 |
| 2003-11-07 | 287,000 | 291,000 | 274,000 | 274,000 | 295 | 342.50 |
| 2003-11-06 | 288,000 | 294,000 | 285,000 | 285,000 | 161 | 356.25 |
| 2003-11-05 | 303,000 | 304,000 | 290,000 | 292,000 | 141 | 365 |
| 2003-11-04 | 291,000 | 304,000 | 291,000 | 300,000 | 165 | 375 |
| 2003-10-31 | 300,000 | 304,000 | 286,000 | 288,000 | 197 | 360 |
| 2003-10-30 | 308,000 | 308,000 | 300,000 | 300,000 | 97 | 375 |
| 2003-10-29 | 318,000 | 318,000 | 308,000 | 310,000 | 95 | 387.50 |
| 2003-10-28 | 324,000 | 324,000 | 309,000 | 310,000 | 151 | 387.50 |
| 2003-10-27 | 311,000 | 322,000 | 310,000 | 319,000 | 125 | 398.75 |
| 2003-10-24 | 312,000 | 319,000 | 305,000 | 308,000 | 282 | 385 |
| 2003-10-23 | 304,000 | 309,000 | 300,000 | 302,000 | 408 | 377.50 |
| 2003-10-22 | 317,000 | 323,000 | 304,000 | 309,000 | 676 | 386.25 |
| 2003-10-21 | 365,000 | 365,000 | 330,000 | 331,000 | 558 | 413.75 |
| 2003-10-20 | 356,000 | 370,000 | 350,000 | 362,000 | 508 | 452.50 |
| 2003-10-17 | 359,000 | 366,000 | 354,000 | 356,000 | 1,259 | 445 |
| 2003-10-16 | 332,000 | 350,000 | 330,000 | 349,000 | 572 | 436.25 |
| 2003-10-15 | 351,000 | 352,000 | 320,000 | 335,000 | 1,221 | 418.75 |
| 2003-10-14 | 323,000 | 360,000 | 323,000 | 352,000 | 1,952 | 440 |
| 2003-10-10 | 314,000 | 323,000 | 313,000 | 317,000 | 730 | 396.25 |
| 2003-10-09 | 303,000 | 317,000 | 303,000 | 317,000 | 965 | 396.25 |
| 2003-10-08 | 295,000 | 307,000 | 292,000 | 303,000 | 626 | 378.75 |
| 2003-10-07 | 311,000 | 311,000 | 292,000 | 300,000 | 941 | 375 |
| 2003-10-06 | 275,000 | 307,000 | 275,000 | 297,000 | 1,411 | 371.25 |
| 2003-10-03 | 268,000 | 272,000 | 266,000 | 269,000 | 176 | 336.25 |
| 2003-10-02 | 266,000 | 269,000 | 261,000 | 265,000 | 243 | 331.25 |
| 2003-10-01 | 259,000 | 267,000 | 259,000 | 259,000 | 254 | 323.75 |
| 2003-09-30 | 265,000 | 270,000 | 258,000 | 258,000 | 219 | 322.50 |
| 2003-09-29 | 256,000 | 262,000 | 254,000 | 261,000 | 122 | 326.25 |
| 2003-09-26 | 264,000 | 265,000 | 259,000 | 259,000 | 139 | 323.75 |
| 2003-09-25 | 271,000 | 271,000 | 261,000 | 262,000 | 129 | 327.50 |
| 2003-09-24 | 276,000 | 276,000 | 266,000 | 269,000 | 183 | 336.25 |
| 2003-09-22 | 273,000 | 274,000 | 266,000 | 272,000 | 240 | 340 |
| 2003-09-19 | 281,000 | 283,000 | 271,000 | 274,000 | 425 | 342.50 |
| 2003-09-18 | 281,000 | 283,000 | 279,000 | 283,000 | 169 | 353.75 |
| 2003-09-17 | 287,000 | 288,000 | 280,000 | 281,000 | 310 | 351.25 |
| 2003-09-16 | 288,000 | 289,000 | 281,000 | 285,000 | 334 | 356.25 |
| 2003-09-12 | 288,000 | 289,000 | 275,000 | 280,000 | 950 | 350 |
| 2003-09-11 | 298,000 | 300,000 | 292,000 | 292,000 | 424 | 365 |
| 2003-09-10 | 300,000 | 303,000 | 297,000 | 301,000 | 511 | 376.25 |
| 2003-09-09 | 291,000 | 302,000 | 291,000 | 297,000 | 847 | 371.25 |
| 2003-09-08 | 292,000 | 292,000 | 286,000 | 291,000 | 678 | 363.75 |
| 2003-09-05 | 291,000 | 297,000 | 276,000 | 290,000 | 2,165 | 362.50 |
| 2003-09-04 | 255,000 | 290,000 | 255,000 | 290,000 | 2,283 | 362.50 |
| 2003-09-03 | 249,000 | 253,000 | 248,000 | 250,000 | 573 | 312.50 |
| 2003-09-02 | 247,000 | 248,000 | 245,000 | 245,000 | 496 | 306.25 |
| 2003-09-01 | 246,000 | 250,000 | 242,000 | 244,000 | 485 | 305 |
| 2003-08-29 | 243,000 | 245,000 | 239,000 | 242,000 | 518 | 302.50 |
| 2003-08-28 | 249,000 | 250,000 | 235,000 | 239,000 | 810 | 298.75 |
| 2003-08-27 | 255,000 | 255,000 | 249,000 | 249,000 | 397 | 311.25 |
| 2003-08-26 | 260,000 | 260,000 | 254,000 | 255,000 | 316 | 318.75 |
| 2003-08-25 | 255,000 | 263,000 | 254,000 | 259,000 | 328 | 323.75 |
| 2003-08-22 | 265,000 | 267,000 | 256,000 | 259,000 | 429 | 323.75 |
| 2003-08-21 | 268,000 | 268,000 | 262,000 | 262,000 | 297 | 327.50 |
| 2003-08-20 | 262,000 | 271,000 | 256,000 | 270,000 | 566 | 337.50 |
| 2003-08-19 | 264,000 | 276,000 | 264,000 | 270,000 | 810 | 337.50 |
| 2003-08-18 | 260,000 | 260,000 | 255,000 | 258,000 | 493 | 322.50 |
| 2003-08-15 | 255,000 | 261,000 | 255,000 | 257,000 | 445 | 321.25 |
| 2003-08-14 | 253,000 | 257,000 | 252,000 | 255,000 | 406 | 318.75 |
| 2003-08-13 | 256,000 | 262,000 | 254,000 | 258,000 | 621 | 322.50 |
| 2003-08-12 | 241,000 | 262,000 | 241,000 | 248,000 | 1,730 | 310 |
| 2003-08-11 | 250,000 | 250,000 | 221,000 | 233,000 | 1,952 | 291.25 |
| 2003-08-08 | 262,000 | 265,000 | 258,000 | 260,000 | 600 | 325 |
| 2003-08-07 | 283,000 | 284,000 | 268,000 | 269,000 | 834 | 336.25 |
| 2003-08-06 | 272,000 | 290,000 | 267,000 | 285,000 | 742 | 356.25 |
| 2003-08-05 | 293,000 | 295,000 | 270,000 | 276,000 | 1,703 | 345 |
| 2003-08-04 | 297,000 | 297,000 | 297,000 | 297,000 | 140 | 371.25 |
| 2003-08-01 | 333,000 | 355,000 | 332,000 | 347,000 | 804 | 433.75 |
| 2003-07-31 | 325,000 | 330,000 | 321,000 | 330,000 | 348 | 412.50 |
| 2003-07-30 | 332,000 | 334,000 | 325,000 | 329,000 | 464 | 411.25 |
| 2003-07-29 | 351,000 | 357,000 | 333,000 | 334,000 | 527 | 417.50 |
| 2003-07-28 | 356,000 | 364,000 | 350,000 | 355,000 | 491 | 443.75 |
| 2003-07-25 | 357,000 | 359,000 | 345,000 | 346,000 | 592 | 432.50 |
| 2003-07-24 | 333,000 | 368,000 | 331,000 | 350,000 | 1,350 | 437.50 |
| 2003-07-23 | 314,000 | 323,000 | 314,000 | 318,000 | 376 | 397.50 |
| 2003-07-22 | 302,000 | 309,000 | 302,000 | 308,000 | 203 | 385 |
| 2003-07-18 | 299,000 | 308,000 | 293,000 | 301,000 | 258 | 376.25 |
| 2003-07-17 | 315,000 | 315,000 | 305,000 | 309,000 | 265 | 386.25 |
| 2003-07-16 | 337,000 | 337,000 | 319,000 | 324,000 | 376 | 405 |
| 2003-07-15 | 357,000 | 363,000 | 335,000 | 336,000 | 525 | 420 |
| 2003-07-14 | 345,000 | 360,000 | 344,000 | 356,000 | 631 | 445 |
| 2003-07-11 | 350,000 | 350,000 | 332,000 | 344,000 | 480 | 430 |
| 2003-07-10 | 373,000 | 375,000 | 362,000 | 362,000 | 783 | 452.50 |
| 2003-07-09 | 354,000 | 378,000 | 354,000 | 371,000 | 1,465 | 463.75 |
| 2003-07-08 | 324,000 | 346,000 | 315,000 | 341,000 | 1,252 | 426.25 |
| 2003-07-07 | 300,000 | 315,000 | 289,000 | 313,000 | 513 | 391.25 |
| 2003-07-04 | 295,000 | 296,000 | 284,000 | 296,000 | 309 | 370 |
| 2003-07-03 | 311,000 | 311,000 | 292,000 | 298,000 | 857 | 372.50 |
| 2003-07-02 | 278,000 | 289,000 | 250,000 | 289,000 | 1,396 | 361.25 |
| 2003-07-01 | 282,000 | 282,000 | 276,000 | 279,000 | 275 | 348.75 |
| 2003-06-30 | 285,000 | 285,000 | 275,000 | 281,000 | 143 | 351.25 |
| 2003-06-27 | 275,000 | 289,000 | 271,000 | 287,000 | 320 | 358.75 |
| 2003-06-26 | 291,000 | 294,000 | 275,000 | 275,000 | 192 | 343.75 |
| 2003-06-25 | 287,000 | 290,000 | 286,000 | 286,000 | 121 | 357.50 |
| 2003-06-24 | 299,000 | 299,000 | 292,000 | 292,000 | 80 | 365 |
| 2003-06-23 | 301,000 | 308,000 | 296,000 | 299,000 | 157 | 373.75 |
| 2003-06-20 | 291,000 | 300,000 | 285,000 | 298,000 | 137 | 372.50 |
| 2003-06-19 | 301,000 | 305,000 | 290,000 | 292,000 | 267 | 365 |
| 2003-06-18 | 306,000 | 306,000 | 300,000 | 301,000 | 174 | 376.25 |
| 2003-06-17 | 315,000 | 318,000 | 306,000 | 306,000 | 216 | 382.50 |
| 2003-06-16 | 317,000 | 324,000 | 312,000 | 315,000 | 180 | 393.75 |
| 2003-06-13 | 331,000 | 339,000 | 326,000 | 332,000 | 464 | 415 |
| 2003-06-12 | 336,000 | 337,000 | 331,000 | 336,000 | 164 | 420 |
| 2003-06-11 | 322,000 | 332,000 | 322,000 | 330,000 | 73 | 412.50 |
| 2003-06-10 | 329,000 | 330,000 | 320,000 | 327,000 | 125 | 408.75 |
| 2003-06-09 | 336,000 | 336,000 | 330,000 | 330,000 | 86 | 412.50 |
| 2003-06-06 | 338,000 | 338,000 | 334,000 | 336,000 | 85 | 420 |
| 2003-06-05 | 327,000 | 339,000 | 327,000 | 338,000 | 202 | 422.50 |
| 2003-06-04 | 330,000 | 331,000 | 326,000 | 327,000 | 75 | 408.75 |
| 2003-06-03 | 333,000 | 333,000 | 326,000 | 327,000 | 71 | 408.75 |
| 2003-06-02 | 327,000 | 334,000 | 326,000 | 333,000 | 116 | 416.25 |
| 2003-05-30 | 322,000 | 322,000 | 315,000 | 315,000 | 107 | 393.75 |
| 2003-05-29 | 319,000 | 325,000 | 319,000 | 320,000 | 126 | 400 |
| 2003-05-28 | 322,000 | 326,000 | 318,000 | 319,000 | 73 | 398.75 |
| 2003-05-27 | 333,000 | 338,000 | 316,000 | 318,000 | 169 | 397.50 |
| 2003-05-26 | 345,000 | 345,000 | 334,000 | 338,000 | 112 | 422.50 |
| 2003-05-23 | 346,000 | 348,000 | 338,000 | 338,000 | 218 | 422.50 |
| 2003-05-22 | 341,000 | 348,000 | 341,000 | 341,000 | 148 | 426.25 |
| 2003-05-21 | 335,000 | 355,000 | 333,000 | 346,000 | 588 | 432.50 |
| 2003-05-20 | 320,000 | 332,000 | 320,000 | 328,000 | 283 | 410 |
| 2003-05-19 | 320,000 | 320,000 | 303,000 | 320,000 | 117 | 400 |
| 2003-05-16 | 303,000 | 326,000 | 303,000 | 320,000 | 322 | 400 |
| 2003-05-15 | 307,000 | 309,000 | 301,000 | 307,000 | 259 | 383.75 |
| 2003-05-14 | 300,000 | 308,000 | 291,000 | 306,000 | 308 | 382.50 |
| 2003-05-13 | 300,000 | 307,000 | 295,000 | 299,000 | 331 | 373.75 |
| 2003-05-12 | 286,000 | 292,000 | 285,000 | 292,000 | 107 | 365 |
| 2003-05-09 | 277,000 | 282,000 | 275,000 | 282,000 | 133 | 352.50 |
| 2003-05-08 | 285,000 | 289,000 | 275,000 | 281,000 | 121 | 351.25 |
| 2003-05-07 | 297,000 | 297,000 | 287,000 | 289,000 | 103 | 361.25 |
| 2003-05-06 | 292,000 | 300,000 | 291,000 | 294,000 | 102 | 367.50 |
| 2003-05-02 | 283,000 | 290,000 | 277,000 | 287,000 | 59 | 358.75 |
| 2003-05-01 | 290,000 | 290,000 | 286,000 | 290,000 | 89 | 362.50 |
| 2003-04-30 | 271,000 | 292,000 | 270,000 | 292,000 | 165 | 365 |
| 2003-04-28 | 271,000 | 275,000 | 269,000 | 270,000 | 188 | 337.50 |
| 2003-04-25 | 288,000 | 288,000 | 269,000 | 274,000 | 502 | 342.50 |
| 2003-04-24 | 293,000 | 296,000 | 280,000 | 292,000 | 430 | 365 |
| 2003-04-23 | 294,000 | 297,000 | 293,000 | 297,000 | 131 | 371.25 |
| 2003-04-22 | 300,000 | 300,000 | 291,000 | 294,000 | 168 | 367.50 |
| 2003-04-21 | 285,000 | 303,000 | 282,000 | 303,000 | 384 | 378.75 |
| 2003-04-18 | 278,000 | 284,000 | 278,000 | 283,000 | 201 | 353.75 |
| 2003-04-17 | 275,000 | 278,000 | 270,000 | 278,000 | 284 | 347.50 |
| 2003-04-16 | 274,000 | 278,000 | 270,000 | 274,000 | 264 | 342.50 |
| 2003-04-15 | 267,000 | 274,000 | 265,000 | 273,000 | 211 | 341.25 |
| 2003-04-14 | 263,000 | 264,000 | 260,000 | 264,000 | 479 | 330 |
| 2003-04-11 | 267,000 | 268,000 | 263,000 | 263,000 | 283 | 328.75 |
| 2003-04-10 | 270,000 | 272,000 | 264,000 | 268,000 | 408 | 335 |
| 2003-04-09 | 243,000 | 272,000 | 243,000 | 271,000 | 246 | 338.75 |
| 2003-04-08 | 244,000 | 245,000 | 239,000 | 242,000 | 316 | 302.50 |
| 2003-04-07 | 241,000 | 250,000 | 241,000 | 246,000 | 157 | 307.50 |
| 2003-04-04 | 248,000 | 249,000 | 244,000 | 245,000 | 394 | 306.25 |
| 2003-04-03 | 245,000 | 248,000 | 243,000 | 248,000 | 143 | 310 |
| 2003-04-02 | 234,000 | 243,000 | 234,000 | 243,000 | 327 | 303.75 |
| 2003-04-01 | 232,000 | 234,000 | 231,000 | 234,000 | 119 | 292.50 |
| 2003-03-31 | 237,000 | 240,000 | 237,000 | 237,000 | 185 | 296.25 |
| 2003-03-28 | 233,000 | 239,000 | 232,000 | 239,000 | 129 | 298.75 |
| 2003-03-27 | 231,000 | 235,000 | 231,000 | 235,000 | 176 | 293.75 |
| 2003-03-26 | 235,000 | 235,000 | 233,000 | 235,000 | 102 | 293.75 |
| 2003-03-25 | 237,000 | 239,000 | 234,000 | 239,000 | 258 | 298.75 |
| 2003-03-24 | 230,000 | 245,000 | 227,000 | 245,000 | 266 | 306.25 |
| 2003-03-20 | 220,000 | 224,000 | 219,000 | 224,000 | 260 | 280 |
| 2003-03-19 | 216,000 | 220,000 | 216,000 | 219,000 | 150 | 273.75 |
| 2003-03-18 | 225,000 | 229,000 | 220,000 | 222,000 | 147 | 277.50 |
| 2003-03-17 | 223,000 | 224,000 | 217,000 | 217,000 | 163 | 271.25 |
| 2003-03-14 | 224,000 | 241,000 | 222,000 | 227,000 | 357 | 283.75 |
| 2003-03-13 | 233,000 | 233,000 | 220,000 | 220,000 | 291 | 275 |
| 2003-03-12 | 240,000 | 240,000 | 230,000 | 232,000 | 106 | 290 |
| 2003-03-11 | 220,000 | 249,000 | 219,000 | 233,000 | 153 | 291.25 |
| 2003-03-10 | 240,000 | 240,000 | 225,000 | 230,000 | 245 | 287.50 |
| 2003-03-07 | 245,000 | 250,000 | 241,000 | 241,000 | 113 | 301.25 |
| 2003-03-06 | 256,000 | 258,000 | 250,000 | 253,000 | 200 | 316.25 |
| 2003-03-05 | 257,000 | 261,000 | 252,000 | 256,000 | 152 | 320 |
| 2003-03-04 | 266,000 | 266,000 | 259,000 | 259,000 | 92 | 323.75 |
| 2003-03-03 | 268,000 | 271,000 | 260,000 | 262,000 | 135 | 327.50 |
| 2003-02-28 | 288,000 | 288,000 | 268,000 | 270,000 | 121 | 337.50 |
| 2003-02-27 | 276,000 | 288,000 | 272,000 | 287,000 | 287 | 358.75 |
| 2003-02-26 | 269,000 | 279,000 | 260,000 | 276,000 | 304 | 345 |
| 2003-02-25 | 276,000 | 276,000 | 260,000 | 268,000 | 153 | 335 |
| 2003-02-24 | 279,000 | 279,000 | 276,000 | 276,000 | 170 | 345 |
| 2003-02-21 | 271,000 | 283,000 | 270,000 | 279,000 | 380 | 348.75 |
| 2003-02-20 | 275,000 | 275,000 | 264,000 | 268,000 | 192 | 335 |
| 2003-02-19 | 272,000 | 283,000 | 270,000 | 272,000 | 510 | 340 |
| 2003-02-18 | 259,000 | 270,000 | 258,000 | 270,000 | 453 | 337.50 |
| 2003-02-17 | 259,000 | 261,000 | 254,000 | 255,000 | 471 | 318.75 |
| 2003-02-14 | 258,000 | 260,000 | 250,000 | 251,000 | 863 | 313.75 |
| 2003-02-13 | 275,000 | 282,000 | 270,000 | 270,000 | 575 | 337.50 |
| 2003-02-12 | 254,000 | 275,000 | 251,000 | 271,000 | 541 | 338.75 |
| 2003-02-10 | 241,000 | 255,000 | 238,000 | 248,000 | 312 | 310 |
| 2003-02-07 | 255,000 | 255,000 | 244,000 | 245,000 | 320 | 306.25 |
| 2003-02-06 | 251,000 | 261,000 | 247,000 | 257,000 | 462 | 321.25 |
| 2003-02-05 | 240,000 | 258,000 | 234,000 | 251,000 | 834 | 313.75 |
| 2003-02-04 | 239,000 | 241,000 | 232,000 | 240,000 | 193 | 300 |
| 2003-02-03 | 214,000 | 238,000 | 214,000 | 234,000 | 235 | 292.50 |
| 2003-01-31 | 215,000 | 220,000 | 213,000 | 218,000 | 294 | 272.50 |
| 2003-01-30 | 235,000 | 237,000 | 220,000 | 220,000 | 287 | 275 |
| 2003-01-29 | 254,000 | 254,000 | 230,000 | 235,000 | 304 | 293.75 |
| 2003-01-28 | 257,000 | 257,000 | 251,000 | 252,000 | 179 | 315 |
| 2003-01-27 | 269,000 | 269,000 | 254,000 | 257,000 | 247 | 321.25 |
| 2003-01-24 | 272,000 | 281,000 | 269,000 | 271,000 | 397 | 338.75 |
| 2003-01-23 | 265,000 | 272,000 | 265,000 | 268,000 | 294 | 335 |
| 2003-01-22 | 281,000 | 283,000 | 262,000 | 265,000 | 428 | 331.25 |
| 2003-01-21 | 275,000 | 291,000 | 273,000 | 279,000 | 417 | 348.75 |
| 2003-01-20 | 257,000 | 273,000 | 254,000 | 273,000 | 534 | 341.25 |
| 2003-01-17 | 241,000 | 252,000 | 241,000 | 251,000 | 129 | 313.75 |
| 2003-01-16 | 242,000 | 246,000 | 240,000 | 245,000 | 51 | 306.25 |
| 2003-01-15 | 243,000 | 245,000 | 236,000 | 242,000 | 144 | 302.50 |
| 2003-01-14 | 243,000 | 245,000 | 238,000 | 241,000 | 86 | 301.25 |
| 2003-01-10 | 235,000 | 246,000 | 235,000 | 242,000 | 171 | 302.50 |
| 2003-01-09 | 237,000 | 238,000 | 234,000 | 237,000 | 117 | 296.25 |
| 2003-01-08 | 236,000 | 241,000 | 233,000 | 234,000 | 249 | 292.50 |
| 2003-01-07 | 259,000 | 261,000 | 233,000 | 233,000 | 297 | 291.25 |
| 2003-01-06 | 251,000 | 257,000 | 251,000 | 256,000 | 72 | 320 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
