4755 楽天グループ(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 | 472,000 | 475,000 | 467,000 | 472,000 | 3,167 | 472 |
| 2003-12-29 | 470,000 | 474,000 | 462,000 | 465,000 | 4,581 | 465 |
| 2003-12-26 | 465,000 | 481,000 | 461,000 | 464,000 | 8,490 | 464 |
| 2003-12-25 | 420,000 | 460,000 | 419,000 | 457,000 | 11,161 | 457 |
| 2003-12-24 | 412,000 | 424,000 | 410,000 | 412,000 | 5,917 | 412 |
| 2003-12-22 | 412,000 | 419,000 | 400,000 | 408,000 | 4,201 | 408 |
| 2003-12-19 | 424,000 | 432,000 | 411,000 | 412,000 | 3,658 | 412 |
| 2003-12-18 | 436,000 | 437,000 | 416,000 | 424,000 | 3,027 | 424 |
| 2003-12-17 | 447,000 | 448,000 | 428,000 | 435,000 | 3,089 | 435 |
| 2003-12-16 | 439,000 | 449,000 | 435,000 | 437,000 | 5,704 | 437 |
| 2003-12-15 | 433,000 | 464,000 | 431,000 | 464,000 | 8,633 | 464 |
| 2003-12-12 | 431,000 | 436,000 | 410,000 | 414,000 | 3,429 | 414 |
| 2003-12-11 | 410,000 | 429,000 | 409,000 | 421,000 | 5,015 | 421 |
| 2003-12-10 | 417,000 | 422,000 | 403,000 | 412,000 | 5,199 | 412 |
| 2003-12-09 | 442,000 | 458,000 | 427,000 | 431,000 | 6,015 | 431 |
| 2003-12-08 | 465,000 | 466,000 | 425,000 | 433,000 | 8,494 | 433 |
| 2003-12-05 | 485,000 | 486,000 | 464,000 | 468,000 | 4,304 | 468 |
| 2003-12-04 | 493,000 | 493,000 | 487,000 | 487,000 | 5,833 | 487 |
| 2003-12-03 | 503,000 | 503,000 | 492,000 | 496,000 | 3,755 | 496 |
| 2003-12-02 | 513,000 | 526,000 | 502,000 | 504,000 | 9,307 | 504 |
| 2003-12-01 | 480,000 | 502,000 | 469,000 | 496,000 | 6,970 | 496 |
| 2003-11-28 | 490,000 | 510,000 | 485,000 | 496,000 | 10,651 | 496 |
| 2003-11-27 | 462,000 | 497,000 | 461,000 | 480,000 | 13,943 | 480 |
| 2003-11-26 | 406,000 | 447,000 | 402,000 | 447,000 | 8,160 | 447 |
| 2003-11-25 | 409,000 | 410,000 | 394,000 | 397,000 | 5,235 | 397 |
| 2003-11-21 | 377,000 | 396,000 | 376,000 | 389,000 | 10,089 | 389 |
| 2003-11-20 | 415,000 | 432,000 | 402,000 | 417,000 | 8,846 | 417 |
| 2003-11-19 | 417,000 | 433,000 | 400,000 | 400,000 | 6,253 | 400 |
| 2003-11-18 | 416,000 | 444,000 | 379,000 | 442,000 | 15,306 | 442 |
| 2003-11-17 | 436,000 | 444,000 | 426,000 | 426,000 | 8,233 | 426 |
| 2003-11-14 | 561,000 | 561,000 | 515,000 | 526,000 | 5,915 | 526 |
| 2003-11-13 | 562,000 | 562,000 | 535,000 | 551,000 | 6,878 | 551 |
| 2003-11-12 | 580,000 | 592,000 | 527,000 | 532,000 | 9,430 | 532 |
| 2003-11-11 | 545,000 | 630,000 | 501,000 | 563,000 | 20,114 | 563 |
| 2003-11-10 | 585,000 | 585,000 | 539,000 | 541,000 | 4,011 | 541 |
| 2003-11-07 | 560,000 | 590,000 | 555,000 | 589,000 | 7,579 | 589 |
| 2003-11-06 | 603,000 | 605,000 | 554,000 | 554,000 | 8,280 | 554 |
| 2003-11-05 | 631,000 | 631,000 | 594,000 | 613,000 | 6,266 | 613 |
| 2003-11-04 | 668,000 | 685,000 | 636,000 | 641,000 | 4,932 | 641 |
| 2003-10-31 | 628,000 | 664,000 | 626,000 | 648,000 | 7,185 | 648 |
| 2003-10-30 | 640,000 | 665,000 | 621,000 | 638,000 | 5,538 | 638 |
| 2003-10-29 | 710,000 | 712,000 | 634,000 | 669,000 | 10,330 | 669 |
| 2003-10-28 | 704,000 | 769,000 | 670,000 | 675,000 | 16,666 | 675 |
| 2003-10-27 | 664,000 | 704,000 | 655,000 | 704,000 | 15,979 | 704 |
| 2003-10-24 | 539,000 | 604,000 | 538,000 | 604,000 | 17,111 | 604 |
| 2003-10-23 | 550,000 | 577,000 | 499,000 | 504,000 | 16,716 | 504 |
| 2003-10-22 | 670,000 | 711,000 | 565,000 | 599,000 | 18,048 | 599 |
| 2003-10-21 | 740,000 | 761,000 | 633,000 | 634,000 | 15,516 | 634 |
| 2003-10-20 | 750,000 | 787,000 | 727,000 | 732,000 | 10,075 | 732 |
| 2003-10-17 | 800,000 | 828,000 | 769,000 | 777,000 | 11,774 | 777 |
| 2003-10-16 | 740,000 | 823,000 | 685,000 | 795,000 | 21,596 | 795 |
| 2003-10-15 | 725,000 | 793,000 | 720,000 | 741,000 | 20,336 | 741 |
| 2003-10-14 | 619,000 | 695,000 | 616,000 | 695,000 | 16,942 | 695 |
| 2003-10-10 | 580,000 | 605,000 | 570,000 | 595,000 | 13,011 | 595 |
| 2003-10-09 | 579,000 | 585,000 | 555,000 | 560,000 | 8,123 | 560 |
| 2003-10-08 | 537,000 | 600,000 | 525,000 | 553,000 | 21,228 | 553 |
| 2003-10-07 | 495,000 | 535,000 | 492,000 | 535,000 | 17,059 | 535 |
| 2003-10-06 | 475,000 | 489,000 | 474,000 | 485,000 | 4,683 | 485 |
| 2003-10-03 | 466,000 | 475,000 | 461,000 | 472,000 | 4,459 | 472 |
| 2003-10-02 | 480,000 | 496,000 | 460,000 | 461,000 | 13,007 | 461 |
| 2003-10-01 | 430,000 | 468,000 | 425,000 | 468,000 | 19,271 | 468 |
| 2003-09-30 | 403,000 | 430,000 | 397,000 | 418,000 | 8,684 | 418 |
| 2003-09-29 | 406,000 | 408,000 | 396,000 | 401,000 | 2,194 | 401 |
| 2003-09-26 | 400,000 | 407,000 | 395,000 | 406,000 | 3,264 | 406 |
| 2003-09-25 | 400,000 | 414,000 | 381,000 | 408,000 | 6,864 | 408 |
| 2003-09-24 | 402,000 | 418,000 | 385,000 | 404,000 | 6,190 | 404 |
| 2003-09-22 | 408,000 | 430,000 | 400,000 | 403,000 | 9,684 | 403 |
| 2003-09-19 | 400,000 | 437,000 | 390,000 | 405,000 | 17,335 | 405 |
| 2003-09-18 | 345,000 | 388,000 | 340,000 | 388,000 | 15,361 | 388 |
| 2003-09-17 | 325,000 | 365,000 | 321,000 | 345,000 | 18,033 | 345 |
| 2003-09-16 | 299,000 | 315,000 | 298,000 | 315,000 | 5,438 | 315 |
| 2003-09-12 | 296,000 | 299,000 | 294,000 | 295,000 | 1,609 | 295 |
| 2003-09-11 | 298,000 | 302,000 | 291,000 | 294,000 | 2,516 | 294 |
| 2003-09-10 | 304,000 | 306,000 | 300,000 | 302,000 | 2,353 | 302 |
| 2003-09-09 | 310,000 | 315,000 | 301,000 | 305,000 | 7,549 | 305 |
| 2003-09-08 | 289,000 | 306,000 | 287,000 | 306,000 | 12,880 | 306 |
| 2003-09-05 | 289,000 | 292,000 | 283,000 | 290,000 | 11,576 | 290 |
| 2003-09-04 | 280,000 | 281,000 | 272,000 | 273,000 | 1,698 | 273 |
| 2003-09-03 | 282,000 | 286,000 | 278,000 | 279,000 | 3,251 | 279 |
| 2003-09-02 | 281,000 | 282,000 | 276,000 | 280,000 | 2,263 | 280 |
| 2003-09-01 | 276,000 | 281,000 | 276,000 | 279,000 | 2,142 | 279 |
| 2003-08-29 | 270,000 | 279,000 | 270,000 | 275,000 | 1,920 | 275 |
| 2003-08-28 | 275,000 | 276,000 | 271,000 | 274,000 | 1,705 | 274 |
| 2003-08-27 | 278,000 | 285,000 | 275,000 | 278,000 | 1,888 | 278 |
| 2003-08-26 | 271,000 | 283,000 | 265,000 | 282,000 | 2,703 | 282 |
| 2003-08-25 | 278,000 | 281,000 | 273,000 | 274,000 | 2,723 | 274 |
| 2003-08-22 | 295,000 | 295,000 | 282,000 | 283,000 | 5,139 | 283 |
| 2003-08-21 | 283,000 | 295,000 | 279,000 | 295,000 | 5,853 | 295 |
| 2003-08-20 | 286,000 | 288,000 | 278,000 | 283,000 | 2,983 | 283 |
| 2003-08-19 | 285,000 | 292,000 | 283,000 | 284,000 | 4,710 | 284 |
| 2003-08-18 | 280,000 | 285,000 | 278,000 | 281,000 | 3,149 | 281 |
| 2003-08-15 | 279,000 | 284,000 | 270,000 | 272,000 | 3,392 | 272 |
| 2003-08-14 | 278,000 | 291,000 | 271,000 | 279,000 | 9,360 | 279 |
| 2003-08-13 | 269,000 | 276,000 | 263,000 | 276,000 | 9,830 | 276 |
| 2003-08-12 | 240,000 | 256,000 | 238,000 | 256,000 | 3,010 | 256 |
| 2003-08-11 | 241,000 | 242,000 | 235,000 | 238,000 | 1,106 | 238 |
| 2003-08-08 | 251,000 | 254,000 | 240,000 | 241,000 | 1,847 | 241 |
| 2003-08-07 | 240,000 | 254,000 | 240,000 | 244,000 | 3,491 | 244 |
| 2003-08-06 | 238,000 | 242,000 | 232,000 | 236,000 | 5,190 | 236 |
| 2003-08-05 | 260,000 | 260,000 | 241,000 | 246,000 | 3,970 | 246 |
| 2003-08-04 | 268,000 | 269,000 | 258,000 | 261,000 | 3,069 | 261 |
| 2003-08-01 | 270,000 | 273,000 | 265,000 | 267,000 | 8,202 | 267 |
| 2003-07-31 | 254,000 | 270,000 | 254,000 | 262,000 | 11,438 | 262 |
| 2003-07-30 | 240,000 | 254,000 | 235,000 | 250,000 | 15,068 | 250 |
| 2003-07-29 | 239,000 | 239,000 | 230,000 | 234,000 | 2,955 | 234 |
| 2003-07-28 | 236,000 | 240,000 | 233,000 | 235,000 | 4,155 | 235 |
| 2003-07-25 | 223,000 | 233,000 | 222,000 | 232,000 | 3,593 | 232 |
| 2003-07-24 | 230,000 | 230,000 | 218,000 | 219,000 | 3,100 | 219 |
| 2003-07-23 | 233,000 | 243,000 | 229,000 | 231,000 | 14,092 | 231 |
| 2003-07-22 | 212,000 | 224,000 | 210,000 | 224,000 | 12,262 | 224 |
| 2003-07-18 | 188,000 | 204,000 | 188,000 | 204,000 | 4,839 | 204 |
| 2003-07-17 | 190,000 | 190,000 | 183,000 | 184,000 | 1,491 | 184 |
| 2003-07-16 | 191,000 | 193,000 | 188,000 | 191,000 | 929 | 191 |
| 2003-07-15 | 198,000 | 202,000 | 192,000 | 193,000 | 1,919 | 193 |
| 2003-07-14 | 189,000 | 199,000 | 189,000 | 193,000 | 2,222 | 193 |
| 2003-07-11 | 190,000 | 193,000 | 180,000 | 186,000 | 3,626 | 186 |
| 2003-07-10 | 213,000 | 213,000 | 198,000 | 199,000 | 5,368 | 199 |
| 2003-07-09 | 214,000 | 230,000 | 210,000 | 218,000 | 13,791 | 218 |
| 2003-07-08 | 200,000 | 214,000 | 200,000 | 214,000 | 14,046 | 214 |
| 2003-07-07 | 181,000 | 194,000 | 177,000 | 194,000 | 4,187 | 194 |
| 2003-07-04 | 176,000 | 183,000 | 172,000 | 180,000 | 2,759 | 180 |
| 2003-07-03 | 189,000 | 189,000 | 176,000 | 176,000 | 2,354 | 176 |
| 2003-07-02 | 190,000 | 193,000 | 182,000 | 186,000 | 4,330 | 186 |
| 2003-07-01 | 185,000 | 187,000 | 181,000 | 186,000 | 5,394 | 186 |
| 2003-06-30 | 179,000 | 183,000 | 177,000 | 182,000 | 3,024 | 182 |
| 2003-06-27 | 175,000 | 179,000 | 175,000 | 176,000 | 1,339 | 176 |
| 2003-06-26 | 177,000 | 177,000 | 169,000 | 172,000 | 913 | 172 |
| 2003-06-25 | 175,000 | 178,000 | 174,000 | 176,000 | 1,117 | 176 |
| 2003-06-24 | 180,000 | 181,000 | 177,000 | 177,000 | 987 | 177 |
| 2003-06-23 | 180,000 | 184,000 | 176,000 | 181,000 | 1,682 | 181 |
| 2003-06-20 | 180,000 | 182,000 | 173,000 | 177,000 | 3,286 | 177 |
| 2003-06-19 | 182,000 | 187,000 | 176,000 | 185,000 | 4,504 | 185 |
| 2003-06-18 | 165,000 | 181,000 | 165,000 | 180,000 | 5,783 | 180 |
| 2003-06-17 | 169,000 | 172,000 | 162,000 | 165,000 | 4,681 | 165 |
| 2003-06-16 | 171,000 | 171,000 | 165,000 | 166,000 | 1,705 | 166 |
| 2003-06-13 | 168,000 | 174,000 | 166,000 | 172,000 | 3,913 | 172 |
| 2003-06-12 | 171,000 | 173,000 | 168,000 | 170,000 | 2,516 | 170 |
| 2003-06-11 | 176,000 | 178,000 | 171,000 | 173,000 | 1,917 | 173 |
| 2003-06-10 | 180,000 | 181,000 | 176,000 | 178,000 | 1,342 | 178 |
| 2003-06-09 | 186,000 | 186,000 | 180,000 | 182,000 | 1,262 | 182 |
| 2003-06-06 | 183,000 | 185,000 | 179,000 | 185,000 | 2,351 | 185 |
| 2003-06-05 | 184,000 | 185,000 | 181,000 | 183,000 | 1,073 | 183 |
| 2003-06-04 | 185,000 | 187,000 | 182,000 | 186,000 | 1,264 | 186 |
| 2003-06-03 | 185,000 | 186,000 | 181,000 | 184,000 | 1,239 | 184 |
| 2003-06-02 | 189,000 | 190,000 | 185,000 | 186,000 | 1,806 | 186 |
| 2003-05-30 | 190,000 | 191,000 | 185,000 | 185,000 | 2,004 | 185 |
| 2003-05-29 | 196,000 | 197,000 | 189,000 | 193,000 | 3,124 | 193 |
| 2003-05-28 | 183,000 | 193,000 | 182,000 | 193,000 | 4,030 | 193 |
| 2003-05-27 | 185,000 | 185,000 | 178,000 | 180,000 | 2,241 | 180 |
| 2003-05-26 | 190,000 | 190,000 | 184,000 | 187,000 | 1,719 | 187 |
| 2003-05-23 | 191,000 | 191,000 | 184,000 | 190,000 | 2,549 | 190 |
| 2003-05-22 | 194,000 | 198,000 | 190,000 | 191,000 | 9,117 | 191 |
| 2003-05-21 | 180,000 | 190,000 | 180,000 | 190,000 | 8,713 | 190 |
| 2003-05-20 | 175,000 | 179,000 | 170,000 | 178,000 | 1,601 | 178 |
| 2003-05-19 | 181,000 | 181,000 | 174,000 | 177,000 | 2,562 | 177 |
| 2003-05-16 | 173,000 | 178,000 | 170,000 | 178,000 | 3,139 | 178 |
| 2003-05-15 | 167,000 | 173,000 | 165,000 | 173,000 | 2,456 | 173 |
| 2003-05-14 | 166,000 | 171,000 | 163,000 | 167,000 | 1,992 | 167 |
| 2003-05-13 | 161,000 | 171,000 | 161,000 | 168,000 | 4,812 | 168 |
| 2003-05-12 | 173,000 | 173,000 | 163,000 | 163,000 | 4,657 | 163 |
| 2003-05-09 | 180,000 | 183,000 | 176,000 | 178,000 | 8,177 | 178 |
| 2003-05-08 | 187,000 | 193,000 | 183,000 | 188,000 | 6,799 | 188 |
| 2003-05-07 | 184,000 | 186,000 | 178,000 | 186,000 | 5,449 | 186 |
| 2003-05-06 | 190,000 | 192,000 | 178,000 | 180,000 | 8,180 | 180 |
| 2003-05-02 | 177,000 | 190,000 | 177,000 | 189,000 | 13,138 | 189 |
| 2003-05-01 | 168,000 | 176,000 | 166,000 | 174,000 | 9,626 | 174 |
| 2003-04-30 | 157,000 | 170,000 | 157,000 | 169,000 | 5,221 | 169 |
| 2003-04-28 | 167,000 | 167,000 | 156,000 | 157,000 | 3,005 | 157 |
| 2003-04-25 | 160,000 | 169,000 | 158,000 | 164,000 | 10,848 | 164 |
| 2003-04-24 | 150,000 | 155,000 | 148,000 | 154,000 | 3,054 | 154 |
| 2003-04-23 | 146,000 | 153,000 | 144,000 | 151,000 | 4,187 | 151 |
| 2003-04-22 | 150,000 | 151,000 | 140,000 | 142,000 | 2,906 | 142 |
| 2003-04-21 | 159,000 | 163,000 | 153,000 | 154,000 | 1,396 | 154 |
| 2003-04-18 | 163,000 | 163,000 | 157,000 | 157,000 | 1,906 | 157 |
| 2003-04-17 | 163,000 | 165,000 | 159,000 | 165,000 | 4,290 | 165 |
| 2003-04-16 | 151,000 | 163,000 | 149,000 | 162,000 | 5,489 | 162 |
| 2003-04-15 | 160,000 | 160,000 | 149,000 | 155,000 | 6,583 | 155 |
| 2003-04-14 | 162,000 | 171,000 | 151,000 | 161,000 | 12,690 | 161 |
| 2003-04-11 | 142,000 | 158,000 | 140,000 | 156,000 | 13,420 | 156 |
| 2003-04-10 | 130,000 | 145,000 | 128,000 | 143,000 | 9,388 | 143 |
| 2003-04-09 | 131,000 | 136,000 | 128,000 | 132,000 | 7,389 | 132 |
| 2003-04-08 | 121,000 | 130,000 | 121,000 | 130,000 | 7,513 | 130 |
| 2003-04-07 | 117,000 | 119,000 | 116,000 | 119,000 | 1,136 | 119 |
| 2003-04-04 | 119,000 | 119,000 | 115,000 | 117,000 | 1,205 | 117 |
| 2003-04-03 | 118,000 | 120,000 | 116,000 | 118,000 | 2,391 | 118 |
| 2003-04-02 | 115,000 | 117,000 | 114,000 | 117,000 | 1,024 | 117 |
| 2003-04-01 | 113,000 | 116,000 | 110,000 | 114,000 | 1,378 | 114 |
| 2003-03-31 | 115,000 | 115,000 | 110,000 | 115,000 | 770 | 115 |
| 2003-03-28 | 116,000 | 119,000 | 114,000 | 117,000 | 1,893 | 117 |
| 2003-03-27 | 112,000 | 116,000 | 110,000 | 115,000 | 1,851 | 115 |
| 2003-03-26 | 110,000 | 115,000 | 108,000 | 112,000 | 1,647 | 112 |
| 2003-03-25 | 103,000 | 113,000 | 101,000 | 111,000 | 2,903 | 111 |
| 2003-03-24 | 100,000 | 106,000 | 99,800 | 105,000 | 2,742 | 105 |
| 2003-03-20 | 94,200 | 98,900 | 94,100 | 98,800 | 683 | 98.80 |
| 2003-03-19 | 98,000 | 98,000 | 94,000 | 94,100 | 688 | 94.10 |
| 2003-03-18 | 98,200 | 98,400 | 96,000 | 97,000 | 441 | 97 |
| 2003-03-17 | 96,000 | 96,000 | 93,000 | 94,200 | 803 | 94.20 |
| 2003-03-14 | 100,000 | 100,000 | 96,200 | 97,000 | 959 | 97 |
| 2003-03-13 | 99,000 | 101,000 | 93,000 | 95,400 | 775 | 95.40 |
| 2003-03-12 | 91,000 | 99,400 | 91,000 | 97,800 | 2,145 | 97.80 |
| 2003-03-11 | 91,500 | 94,000 | 91,100 | 92,000 | 1,714 | 92 |
| 2003-03-10 | 95,000 | 95,500 | 90,300 | 94,500 | 1,299 | 94.50 |
| 2003-03-07 | 100,000 | 101,000 | 96,000 | 98,500 | 1,262 | 98.50 |
| 2003-03-06 | 105,000 | 106,000 | 98,200 | 101,000 | 1,580 | 101 |
| 2003-03-05 | 106,000 | 109,000 | 105,000 | 107,000 | 847 | 107 |
| 2003-03-04 | 109,000 | 109,000 | 107,000 | 108,000 | 275 | 108 |
| 2003-03-03 | 111,000 | 111,000 | 105,000 | 109,000 | 814 | 109 |
| 2003-02-28 | 112,000 | 112,000 | 109,000 | 111,000 | 567 | 111 |
| 2003-02-27 | 112,000 | 115,000 | 109,000 | 114,000 | 1,032 | 114 |
| 2003-02-26 | 114,000 | 118,000 | 112,000 | 114,000 | 1,982 | 114 |
| 2003-02-25 | 110,000 | 114,000 | 107,000 | 114,000 | 1,605 | 114 |
| 2003-02-24 | 113,000 | 113,000 | 109,000 | 110,000 | 2,571 | 110 |
| 2003-02-21 | 118,000 | 119,000 | 112,000 | 113,000 | 3,568 | 113 |
| 2003-02-20 | 121,000 | 121,000 | 116,000 | 119,000 | 2,350 | 119 |
| 2003-02-19 | 116,000 | 122,000 | 116,000 | 121,000 | 3,829 | 121 |
| 2003-02-18 | 113,000 | 119,000 | 111,000 | 116,000 | 4,117 | 116 |
| 2003-02-17 | 109,000 | 111,000 | 108,000 | 109,000 | 1,032 | 109 |
| 2003-02-14 | 106,000 | 109,000 | 105,000 | 107,000 | 1,315 | 107 |
| 2003-02-13 | 114,000 | 115,000 | 106,000 | 106,000 | 1,998 | 106 |
| 2003-02-12 | 112,000 | 115,000 | 112,000 | 115,000 | 1,836 | 115 |
| 2003-02-10 | 113,000 | 115,000 | 111,000 | 112,000 | 1,566 | 112 |
| 2003-02-07 | 108,000 | 113,000 | 108,000 | 111,000 | 1,589 | 111 |
| 2003-02-06 | 114,000 | 116,000 | 106,000 | 106,000 | 1,820 | 106 |
| 2003-02-05 | 112,000 | 118,000 | 111,000 | 114,000 | 3,600 | 114 |
| 2003-02-04 | 107,000 | 116,000 | 106,000 | 114,000 | 5,519 | 114 |
| 2003-02-03 | 103,000 | 110,000 | 102,000 | 106,000 | 1,884 | 106 |
| 2003-01-31 | 106,000 | 112,000 | 102,000 | 103,000 | 6,108 | 103 |
| 2003-01-30 | 102,000 | 105,000 | 102,000 | 105,000 | 4,381 | 105 |
| 2003-01-29 | 98,000 | 98,000 | 93,100 | 95,000 | 841 | 95 |
| 2003-01-28 | 100,000 | 101,000 | 94,000 | 99,000 | 1,387 | 99 |
| 2003-01-27 | 95,100 | 103,000 | 94,700 | 102,000 | 3,154 | 102 |
| 2003-01-24 | 94,000 | 98,000 | 93,500 | 96,100 | 1,218 | 96.10 |
| 2003-01-23 | 95,000 | 95,200 | 92,000 | 93,400 | 1,254 | 93.40 |
| 2003-01-22 | 96,700 | 99,000 | 93,500 | 95,900 | 3,394 | 95.90 |
| 2003-01-21 | 90,900 | 96,800 | 90,900 | 96,700 | 2,420 | 96.70 |
| 2003-01-20 | 91,000 | 91,000 | 89,500 | 91,000 | 995 | 91 |
| 2003-01-17 | 88,400 | 91,000 | 86,900 | 91,000 | 868 | 91 |
| 2003-01-16 | 87,000 | 88,400 | 86,000 | 87,500 | 286 | 87.50 |
| 2003-01-15 | 89,000 | 89,100 | 87,500 | 87,500 | 261 | 87.50 |
| 2003-01-14 | 85,400 | 88,800 | 85,400 | 88,800 | 542 | 88.80 |
| 2003-01-10 | 85,000 | 87,000 | 84,400 | 85,000 | 355 | 85 |
| 2003-01-09 | 84,100 | 84,700 | 83,500 | 84,400 | 743 | 84.40 |
| 2003-01-08 | 88,000 | 88,000 | 85,500 | 86,100 | 461 | 86.10 |
| 2003-01-07 | 93,000 | 93,000 | 88,000 | 88,600 | 366 | 88.60 |
| 2003-01-06 | 91,500 | 92,300 | 90,400 | 91,200 | 264 | 91.20 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
