4732 (株)ユー・エス・エス 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 | 7,400 | 7,600 | 7,400 | 7,580 | 63,950 | 379 |
| 2003-12-29 | 7,250 | 7,470 | 7,240 | 7,420 | 49,290 | 371 |
| 2003-12-26 | 7,190 | 7,290 | 7,130 | 7,200 | 41,990 | 360 |
| 2003-12-25 | 7,170 | 7,200 | 7,080 | 7,170 | 37,850 | 358.50 |
| 2003-12-24 | 7,070 | 7,140 | 6,980 | 7,140 | 63,770 | 357 |
| 2003-12-22 | 6,860 | 7,050 | 6,860 | 7,050 | 31,920 | 352.50 |
| 2003-12-19 | 6,970 | 6,970 | 6,890 | 6,960 | 52,830 | 348 |
| 2003-12-18 | 7,000 | 7,070 | 6,860 | 6,860 | 84,960 | 343 |
| 2003-12-17 | 7,000 | 7,070 | 6,860 | 6,970 | 44,870 | 348.50 |
| 2003-12-16 | 7,200 | 7,210 | 6,840 | 7,070 | 139,850 | 353.50 |
| 2003-12-15 | 7,290 | 7,290 | 7,000 | 7,160 | 115,880 | 358 |
| 2003-12-12 | 6,950 | 7,070 | 6,840 | 6,990 | 130,540 | 349.50 |
| 2003-12-11 | 6,890 | 7,000 | 6,810 | 6,850 | 101,730 | 342.50 |
| 2003-12-10 | 6,890 | 7,020 | 6,800 | 6,880 | 85,050 | 344 |
| 2003-12-09 | 6,980 | 7,130 | 6,930 | 7,090 | 92,000 | 354.50 |
| 2003-12-08 | 7,150 | 7,150 | 6,870 | 6,980 | 77,090 | 349 |
| 2003-12-05 | 7,350 | 7,390 | 7,130 | 7,180 | 68,090 | 359 |
| 2003-12-04 | 7,280 | 7,370 | 7,160 | 7,270 | 73,130 | 363.50 |
| 2003-12-03 | 7,400 | 7,420 | 7,100 | 7,280 | 78,130 | 364 |
| 2003-12-02 | 7,500 | 7,570 | 7,300 | 7,420 | 150,310 | 371 |
| 2003-12-01 | 7,200 | 7,490 | 7,060 | 7,460 | 96,210 | 373 |
| 2003-11-28 | 7,080 | 7,290 | 7,070 | 7,200 | 81,290 | 360 |
| 2003-11-27 | 7,280 | 7,290 | 7,050 | 7,060 | 54,310 | 353 |
| 2003-11-26 | 7,070 | 7,330 | 7,060 | 7,280 | 86,520 | 364 |
| 2003-11-25 | 7,300 | 7,500 | 6,930 | 7,170 | 156,810 | 358.50 |
| 2003-11-21 | 6,590 | 6,970 | 6,590 | 6,900 | 125,520 | 345 |
| 2003-11-20 | 6,400 | 6,650 | 6,320 | 6,640 | 92,210 | 332 |
| 2003-11-19 | 6,500 | 6,630 | 6,400 | 6,590 | 78,080 | 329.50 |
| 2003-11-18 | 6,600 | 6,820 | 6,500 | 6,740 | 49,990 | 337 |
| 2003-11-17 | 7,050 | 7,100 | 6,700 | 6,740 | 52,180 | 337 |
| 2003-11-14 | 7,390 | 7,400 | 7,060 | 7,190 | 61,220 | 359.50 |
| 2003-11-13 | 7,300 | 7,400 | 7,230 | 7,350 | 84,330 | 367.50 |
| 2003-11-12 | 7,060 | 7,300 | 7,050 | 7,120 | 70,950 | 356 |
| 2003-11-11 | 7,640 | 7,700 | 7,140 | 7,360 | 65,120 | 368 |
| 2003-11-10 | 7,510 | 7,640 | 7,370 | 7,640 | 36,390 | 382 |
| 2003-11-07 | 7,630 | 7,680 | 7,470 | 7,580 | 34,110 | 379 |
| 2003-11-06 | 7,620 | 7,630 | 7,430 | 7,610 | 59,220 | 380.50 |
| 2003-11-05 | 7,600 | 7,660 | 7,510 | 7,610 | 74,500 | 380.50 |
| 2003-11-04 | 7,720 | 7,800 | 7,620 | 7,660 | 70,560 | 383 |
| 2003-10-31 | 7,950 | 7,950 | 7,770 | 7,810 | 66,370 | 390.50 |
| 2003-10-30 | 7,720 | 8,000 | 7,680 | 7,910 | 98,880 | 395.50 |
| 2003-10-29 | 7,490 | 7,700 | 7,490 | 7,670 | 45,200 | 383.50 |
| 2003-10-28 | 7,480 | 7,740 | 7,440 | 7,470 | 70,990 | 373.50 |
| 2003-10-27 | 7,800 | 7,830 | 7,510 | 7,580 | 39,390 | 379 |
| 2003-10-24 | 7,440 | 7,720 | 7,380 | 7,680 | 45,710 | 384 |
| 2003-10-23 | 7,700 | 7,700 | 6,850 | 7,440 | 79,550 | 372 |
| 2003-10-22 | 7,980 | 7,980 | 7,680 | 7,800 | 52,780 | 390 |
| 2003-10-21 | 7,940 | 8,070 | 7,820 | 7,920 | 105,900 | 396 |
| 2003-10-20 | 7,780 | 7,960 | 7,780 | 7,930 | 62,950 | 396.50 |
| 2003-10-17 | 7,700 | 7,820 | 7,680 | 7,780 | 92,880 | 389 |
| 2003-10-16 | 7,700 | 7,730 | 7,600 | 7,700 | 46,680 | 385 |
| 2003-10-15 | 7,640 | 7,700 | 7,500 | 7,640 | 92,390 | 382 |
| 2003-10-14 | 7,500 | 7,700 | 7,360 | 7,640 | 95,900 | 382 |
| 2003-10-10 | 7,320 | 7,540 | 7,320 | 7,400 | 88,720 | 370 |
| 2003-10-09 | 7,220 | 7,670 | 7,180 | 7,520 | 118,390 | 376 |
| 2003-10-08 | 7,150 | 7,450 | 7,120 | 7,120 | 117,740 | 356 |
| 2003-10-07 | 6,980 | 7,150 | 6,980 | 7,120 | 70,170 | 356 |
| 2003-10-06 | 7,010 | 7,110 | 6,970 | 7,050 | 77,630 | 352.50 |
| 2003-10-03 | 7,050 | 7,150 | 7,000 | 7,090 | 83,280 | 354.50 |
| 2003-10-02 | 7,000 | 7,150 | 7,000 | 7,030 | 93,760 | 351.50 |
| 2003-10-01 | 6,950 | 7,000 | 6,900 | 6,980 | 104,120 | 349 |
| 2003-09-30 | 6,800 | 7,000 | 6,760 | 6,900 | 149,700 | 345 |
| 2003-09-29 | 6,710 | 6,770 | 6,650 | 6,700 | 64,370 | 335 |
| 2003-09-26 | 6,680 | 6,680 | 6,600 | 6,620 | 53,380 | 331 |
| 2003-09-25 | 6,780 | 6,780 | 6,580 | 6,580 | 81,870 | 329 |
| 2003-09-24 | 6,620 | 6,810 | 6,620 | 6,790 | 103,450 | 339.50 |
| 2003-09-22 | 6,710 | 6,720 | 6,600 | 6,680 | 78,690 | 334 |
| 2003-09-19 | 6,720 | 6,770 | 6,650 | 6,720 | 148,760 | 336 |
| 2003-09-18 | 6,710 | 6,710 | 6,590 | 6,620 | 77,650 | 331 |
| 2003-09-17 | 6,670 | 6,700 | 6,610 | 6,650 | 120,240 | 332.50 |
| 2003-09-16 | 6,760 | 6,820 | 6,630 | 6,640 | 121,210 | 332 |
| 2003-09-12 | 6,800 | 6,900 | 6,700 | 6,860 | 229,140 | 343 |
| 2003-09-11 | 6,540 | 6,610 | 6,510 | 6,610 | 66,150 | 330.50 |
| 2003-09-10 | 6,520 | 6,770 | 6,500 | 6,550 | 136,310 | 327.50 |
| 2003-09-09 | 6,560 | 6,650 | 6,540 | 6,580 | 47,380 | 329 |
| 2003-09-08 | 6,690 | 6,690 | 6,530 | 6,560 | 53,080 | 328 |
| 2003-09-05 | 6,720 | 6,750 | 6,610 | 6,640 | 48,780 | 332 |
| 2003-09-04 | 6,690 | 6,850 | 6,570 | 6,650 | 120,760 | 332.50 |
| 2003-09-03 | 6,600 | 6,690 | 6,540 | 6,690 | 65,370 | 334.50 |
| 2003-09-02 | 6,680 | 6,690 | 6,550 | 6,570 | 64,920 | 328.50 |
| 2003-09-01 | 6,670 | 6,780 | 6,660 | 6,750 | 42,200 | 337.50 |
| 2003-08-29 | 6,800 | 6,800 | 6,670 | 6,740 | 32,180 | 337 |
| 2003-08-28 | 6,600 | 6,710 | 6,560 | 6,620 | 38,060 | 331 |
| 2003-08-27 | 6,800 | 6,800 | 6,600 | 6,610 | 38,980 | 330.50 |
| 2003-08-26 | 6,700 | 6,820 | 6,700 | 6,750 | 56,630 | 337.50 |
| 2003-08-25 | 6,650 | 6,780 | 6,630 | 6,740 | 56,580 | 337 |
| 2003-08-22 | 6,650 | 6,800 | 6,630 | 6,710 | 136,450 | 335.50 |
| 2003-08-21 | 6,620 | 6,670 | 6,590 | 6,650 | 52,790 | 332.50 |
| 2003-08-20 | 6,600 | 6,680 | 6,570 | 6,620 | 46,260 | 331 |
| 2003-08-19 | 6,500 | 6,670 | 6,500 | 6,660 | 104,240 | 333 |
| 2003-08-18 | 6,530 | 6,570 | 6,500 | 6,540 | 127,030 | 327 |
| 2003-08-15 | 6,600 | 6,640 | 6,550 | 6,550 | 100,090 | 327.50 |
| 2003-08-14 | 6,790 | 6,810 | 6,700 | 6,810 | 84,310 | 340.50 |
| 2003-08-13 | 6,720 | 6,890 | 6,700 | 6,890 | 93,490 | 344.50 |
| 2003-08-12 | 6,660 | 6,740 | 6,630 | 6,720 | 66,210 | 336 |
| 2003-08-11 | 6,600 | 6,730 | 6,600 | 6,660 | 44,010 | 333 |
| 2003-08-08 | 6,570 | 6,700 | 6,500 | 6,700 | 178,900 | 335 |
| 2003-08-07 | 6,330 | 6,400 | 6,310 | 6,370 | 76,930 | 318.50 |
| 2003-08-06 | 6,160 | 6,260 | 6,140 | 6,210 | 128,490 | 310.50 |
| 2003-08-05 | 6,350 | 6,400 | 6,270 | 6,310 | 56,750 | 315.50 |
| 2003-08-04 | 6,400 | 6,440 | 6,340 | 6,400 | 37,670 | 320 |
| 2003-08-01 | 6,600 | 6,620 | 6,400 | 6,400 | 58,520 | 320 |
| 2003-07-31 | 6,550 | 6,550 | 6,420 | 6,520 | 70,930 | 326 |
| 2003-07-30 | 6,500 | 6,700 | 6,410 | 6,530 | 162,520 | 326.50 |
| 2003-07-29 | 6,450 | 6,590 | 6,430 | 6,530 | 136,140 | 326.50 |
| 2003-07-28 | 6,300 | 6,370 | 6,210 | 6,350 | 74,170 | 317.50 |
| 2003-07-25 | 6,200 | 6,370 | 6,100 | 6,260 | 116,530 | 313 |
| 2003-07-24 | 6,320 | 6,340 | 6,210 | 6,290 | 92,890 | 314.50 |
| 2003-07-23 | 6,310 | 6,400 | 6,290 | 6,400 | 115,030 | 320 |
| 2003-07-22 | 6,700 | 6,700 | 6,450 | 6,450 | 57,470 | 322.50 |
| 2003-07-18 | 6,650 | 6,740 | 6,580 | 6,700 | 134,560 | 335 |
| 2003-07-17 | 6,650 | 6,690 | 6,500 | 6,600 | 89,510 | 330 |
| 2003-07-16 | 6,700 | 6,880 | 6,650 | 6,760 | 200,980 | 338 |
| 2003-07-15 | 6,900 | 7,020 | 6,690 | 6,700 | 234,470 | 335 |
| 2003-07-14 | 6,400 | 6,800 | 6,370 | 6,640 | 223,840 | 332 |
| 2003-07-11 | 6,490 | 6,490 | 6,260 | 6,320 | 52,660 | 316 |
| 2003-07-10 | 6,490 | 6,580 | 6,400 | 6,510 | 161,590 | 325.50 |
| 2003-07-09 | 6,350 | 6,480 | 6,320 | 6,440 | 107,260 | 322 |
| 2003-07-08 | 6,230 | 6,470 | 6,230 | 6,450 | 125,780 | 322.50 |
| 2003-07-07 | 6,230 | 6,450 | 6,200 | 6,330 | 153,280 | 316.50 |
| 2003-07-04 | 6,180 | 6,220 | 6,160 | 6,220 | 72,600 | 311 |
| 2003-07-03 | 6,250 | 6,290 | 6,120 | 6,190 | 178,700 | 309.50 |
| 2003-07-02 | 6,150 | 6,210 | 6,120 | 6,200 | 119,690 | 310 |
| 2003-07-01 | 6,110 | 6,150 | 6,080 | 6,130 | 119,530 | 306.50 |
| 2003-06-30 | 6,050 | 6,110 | 6,020 | 6,080 | 173,760 | 304 |
| 2003-06-27 | 6,000 | 6,020 | 5,950 | 6,000 | 137,000 | 300 |
| 2003-06-26 | 5,970 | 6,010 | 5,960 | 6,010 | 111,350 | 300.50 |
| 2003-06-25 | 5,930 | 6,000 | 5,860 | 5,920 | 179,160 | 296 |
| 2003-06-24 | 5,880 | 5,910 | 5,850 | 5,890 | 117,760 | 294.50 |
| 2003-06-23 | 5,810 | 5,910 | 5,790 | 5,910 | 82,970 | 295.50 |
| 2003-06-20 | 5,840 | 5,890 | 5,830 | 5,860 | 51,900 | 293 |
| 2003-06-19 | 5,850 | 5,920 | 5,830 | 5,860 | 55,070 | 293 |
| 2003-06-18 | 5,950 | 5,960 | 5,830 | 5,840 | 155,130 | 292 |
| 2003-06-17 | 5,940 | 5,950 | 5,820 | 5,890 | 127,750 | 294.50 |
| 2003-06-16 | 5,960 | 5,960 | 5,850 | 5,900 | 67,000 | 295 |
| 2003-06-13 | 5,960 | 5,960 | 5,800 | 5,880 | 148,900 | 294 |
| 2003-06-12 | 5,750 | 5,940 | 5,730 | 5,910 | 151,910 | 295.50 |
| 2003-06-11 | 5,800 | 5,810 | 5,700 | 5,730 | 93,840 | 286.50 |
| 2003-06-10 | 5,750 | 5,840 | 5,690 | 5,800 | 166,220 | 290 |
| 2003-06-09 | 5,670 | 5,690 | 5,570 | 5,620 | 252,830 | 281 |
| 2003-06-06 | 5,800 | 5,810 | 5,690 | 5,720 | 121,330 | 286 |
| 2003-06-05 | 5,930 | 5,930 | 5,820 | 5,840 | 97,480 | 292 |
| 2003-06-04 | 5,920 | 5,940 | 5,860 | 5,900 | 115,880 | 295 |
| 2003-06-03 | 5,920 | 5,930 | 5,860 | 5,900 | 158,570 | 295 |
| 2003-06-02 | 5,980 | 6,000 | 5,860 | 5,910 | 217,830 | 295.50 |
| 2003-05-30 | 6,040 | 6,100 | 5,950 | 6,040 | 213,260 | 302 |
| 2003-05-29 | 5,960 | 6,020 | 5,910 | 6,020 | 88,460 | 301 |
| 2003-05-28 | 5,950 | 6,030 | 5,950 | 6,020 | 131,620 | 301 |
| 2003-05-27 | 6,190 | 6,190 | 6,020 | 6,040 | 122,180 | 302 |
| 2003-05-26 | 6,150 | 6,270 | 6,150 | 6,220 | 203,360 | 311 |
| 2003-05-23 | 6,270 | 6,270 | 6,110 | 6,110 | 120,250 | 305.50 |
| 2003-05-22 | 6,260 | 6,270 | 6,150 | 6,210 | 84,740 | 310.50 |
| 2003-05-21 | 6,250 | 6,250 | 6,160 | 6,220 | 74,810 | 311 |
| 2003-05-20 | 6,140 | 6,230 | 6,130 | 6,210 | 96,410 | 310.50 |
| 2003-05-19 | 6,150 | 6,250 | 6,120 | 6,200 | 101,760 | 310 |
| 2003-05-16 | 6,090 | 6,140 | 6,060 | 6,120 | 81,170 | 306 |
| 2003-05-15 | 6,050 | 6,110 | 6,000 | 6,090 | 68,850 | 304.50 |
| 2003-05-14 | 6,030 | 6,090 | 6,030 | 6,070 | 50,060 | 303.50 |
| 2003-05-13 | 6,010 | 6,170 | 6,010 | 6,090 | 58,600 | 304.50 |
| 2003-05-12 | 6,230 | 6,230 | 6,090 | 6,110 | 61,910 | 305.50 |
| 2003-05-09 | 6,050 | 6,130 | 5,990 | 6,130 | 73,710 | 306.50 |
| 2003-05-08 | 6,000 | 6,080 | 5,960 | 5,990 | 87,030 | 299.50 |
| 2003-05-07 | 6,060 | 6,170 | 6,060 | 6,080 | 65,210 | 304 |
| 2003-05-06 | 6,000 | 6,170 | 6,000 | 6,140 | 131,040 | 307 |
| 2003-05-02 | 6,050 | 6,060 | 5,960 | 6,000 | 70,640 | 300 |
| 2003-05-01 | 6,100 | 6,100 | 6,010 | 6,050 | 96,050 | 302.50 |
| 2003-04-30 | 6,160 | 6,240 | 6,080 | 6,080 | 194,210 | 304 |
| 2003-04-28 | 6,060 | 6,110 | 6,020 | 6,060 | 56,310 | 303 |
| 2003-04-25 | 5,930 | 6,020 | 5,890 | 6,020 | 58,970 | 301 |
| 2003-04-24 | 5,880 | 5,980 | 5,870 | 5,930 | 70,240 | 296.50 |
| 2003-04-23 | 5,880 | 5,960 | 5,840 | 5,960 | 70,620 | 298 |
| 2003-04-22 | 5,840 | 5,870 | 5,810 | 5,810 | 34,990 | 290.50 |
| 2003-04-21 | 5,950 | 5,950 | 5,830 | 5,870 | 40,400 | 293.50 |
| 2003-04-18 | 5,970 | 5,980 | 5,900 | 5,900 | 64,330 | 295 |
| 2003-04-17 | 5,990 | 5,990 | 5,950 | 5,960 | 97,530 | 298 |
| 2003-04-16 | 5,880 | 6,030 | 5,860 | 5,970 | 122,850 | 298.50 |
| 2003-04-15 | 5,760 | 5,880 | 5,760 | 5,870 | 105,180 | 293.50 |
| 2003-04-14 | 5,820 | 5,820 | 5,710 | 5,740 | 85,460 | 287 |
| 2003-04-11 | 5,850 | 5,890 | 5,730 | 5,790 | 74,420 | 289.50 |
| 2003-04-10 | 5,920 | 5,920 | 5,880 | 5,890 | 66,200 | 294.50 |
| 2003-04-09 | 5,880 | 5,920 | 5,850 | 5,920 | 73,580 | 296 |
| 2003-04-08 | 5,850 | 5,870 | 5,820 | 5,850 | 42,440 | 292.50 |
| 2003-04-07 | 5,850 | 5,880 | 5,820 | 5,850 | 63,830 | 292.50 |
| 2003-04-04 | 5,860 | 5,860 | 5,800 | 5,840 | 110,170 | 292 |
| 2003-04-03 | 5,880 | 5,880 | 5,790 | 5,810 | 118,010 | 290.50 |
| 2003-04-02 | 5,840 | 5,840 | 5,800 | 5,840 | 82,210 | 292 |
| 2003-04-01 | 5,840 | 5,840 | 5,780 | 5,810 | 81,720 | 290.50 |
| 2003-03-31 | 5,880 | 5,910 | 5,800 | 5,840 | 108,270 | 292 |
| 2003-03-28 | 5,900 | 5,930 | 5,860 | 5,900 | 99,460 | 295 |
| 2003-03-27 | 5,900 | 5,920 | 5,850 | 5,850 | 69,480 | 292.50 |
| 2003-03-26 | 5,800 | 5,920 | 5,800 | 5,900 | 97,610 | 295 |
| 2003-03-25 | 5,640 | 5,820 | 5,640 | 5,770 | 99,680 | 288.50 |
| 2003-03-24 | 5,710 | 5,730 | 5,680 | 5,700 | 67,300 | 285 |
| 2003-03-20 | 5,580 | 5,680 | 5,550 | 5,680 | 90,320 | 284 |
| 2003-03-19 | 5,530 | 5,550 | 5,490 | 5,540 | 49,060 | 277 |
| 2003-03-18 | 5,500 | 5,570 | 5,500 | 5,530 | 57,580 | 276.50 |
| 2003-03-17 | 5,680 | 5,680 | 5,490 | 5,510 | 98,700 | 275.50 |
| 2003-03-14 | 5,750 | 5,760 | 5,670 | 5,680 | 159,350 | 284 |
| 2003-03-13 | 5,600 | 5,710 | 5,600 | 5,710 | 98,230 | 285.50 |
| 2003-03-12 | 5,540 | 5,700 | 5,510 | 5,600 | 127,730 | 280 |
| 2003-03-11 | 5,650 | 5,650 | 5,500 | 5,500 | 67,800 | 275 |
| 2003-03-10 | 5,660 | 5,740 | 5,630 | 5,680 | 69,480 | 284 |
| 2003-03-07 | 5,750 | 5,750 | 5,660 | 5,680 | 43,090 | 284 |
| 2003-03-06 | 5,760 | 5,760 | 5,730 | 5,740 | 58,800 | 287 |
| 2003-03-05 | 5,750 | 5,800 | 5,700 | 5,700 | 93,630 | 285 |
| 2003-03-04 | 5,740 | 5,760 | 5,740 | 5,750 | 50,080 | 287.50 |
| 2003-03-03 | 5,700 | 5,740 | 5,700 | 5,710 | 33,240 | 285.50 |
| 2003-02-28 | 5,710 | 5,720 | 5,660 | 5,700 | 33,750 | 285 |
| 2003-02-27 | 5,670 | 5,720 | 5,670 | 5,720 | 35,450 | 286 |
| 2003-02-26 | 5,660 | 5,730 | 5,660 | 5,660 | 29,770 | 283 |
| 2003-02-25 | 5,740 | 5,760 | 5,660 | 5,680 | 71,550 | 284 |
| 2003-02-24 | 5,730 | 5,790 | 5,700 | 5,720 | 25,130 | 286 |
| 2003-02-21 | 5,750 | 5,760 | 5,700 | 5,720 | 33,790 | 286 |
| 2003-02-20 | 5,740 | 5,780 | 5,710 | 5,740 | 51,740 | 287 |
| 2003-02-19 | 5,800 | 5,810 | 5,750 | 5,750 | 31,220 | 287.50 |
| 2003-02-18 | 5,740 | 5,800 | 5,740 | 5,750 | 56,690 | 287.50 |
| 2003-02-17 | 5,870 | 5,890 | 5,770 | 5,800 | 59,230 | 290 |
| 2003-02-14 | 5,670 | 5,790 | 5,660 | 5,770 | 120,150 | 288.50 |
| 2003-02-13 | 5,690 | 5,750 | 5,630 | 5,710 | 151,490 | 285.50 |
| 2003-02-12 | 5,450 | 5,660 | 5,450 | 5,590 | 158,120 | 279.50 |
| 2003-02-10 | 5,500 | 5,520 | 5,370 | 5,440 | 115,050 | 272 |
| 2003-02-07 | 5,550 | 5,620 | 5,540 | 5,550 | 115,100 | 277.50 |
| 2003-02-06 | 5,620 | 5,630 | 5,570 | 5,620 | 56,090 | 281 |
| 2003-02-05 | 5,700 | 5,720 | 5,600 | 5,610 | 66,740 | 280.50 |
| 2003-02-04 | 5,690 | 5,730 | 5,640 | 5,710 | 60,340 | 285.50 |
| 2003-02-03 | 5,620 | 5,690 | 5,620 | 5,690 | 25,610 | 284.50 |
| 2003-01-31 | 5,720 | 5,720 | 5,640 | 5,680 | 52,880 | 284 |
| 2003-01-30 | 5,710 | 5,720 | 5,680 | 5,680 | 38,820 | 284 |
| 2003-01-29 | 5,690 | 5,720 | 5,670 | 5,710 | 66,140 | 285.50 |
| 2003-01-28 | 5,650 | 5,680 | 5,640 | 5,670 | 50,170 | 283.50 |
| 2003-01-27 | 5,700 | 5,730 | 5,660 | 5,670 | 60,840 | 283.50 |
| 2003-01-24 | 5,700 | 5,740 | 5,650 | 5,700 | 41,290 | 285 |
| 2003-01-23 | 5,700 | 5,740 | 5,650 | 5,690 | 53,390 | 284.50 |
| 2003-01-22 | 5,770 | 5,770 | 5,640 | 5,700 | 83,760 | 285 |
| 2003-01-21 | 5,710 | 5,760 | 5,700 | 5,760 | 84,370 | 288 |
| 2003-01-20 | 5,700 | 5,720 | 5,690 | 5,710 | 122,240 | 285.50 |
| 2003-01-17 | 5,640 | 5,690 | 5,630 | 5,670 | 78,900 | 283.50 |
| 2003-01-16 | 5,590 | 5,640 | 5,550 | 5,620 | 152,500 | 281 |
| 2003-01-15 | 5,540 | 5,580 | 5,520 | 5,570 | 47,900 | 278.50 |
| 2003-01-14 | 5,410 | 5,510 | 5,410 | 5,510 | 94,500 | 275.50 |
| 2003-01-10 | 5,430 | 5,470 | 5,390 | 5,420 | 53,000 | 271 |
| 2003-01-09 | 5,310 | 5,480 | 5,300 | 5,480 | 46,700 | 274 |
| 2003-01-08 | 5,400 | 5,410 | 5,310 | 5,310 | 87,400 | 265.50 |
| 2003-01-07 | 5,490 | 5,490 | 5,390 | 5,400 | 52,000 | 270 |
| 2003-01-06 | 5,480 | 5,490 | 5,440 | 5,490 | 24,700 | 274.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
