4812 (株)電通総研 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 | 1,180 | 1,180 | 1,170 | 1,172 | 65,100 | 586 |
| 2003-12-29 | 1,170 | 1,179 | 1,160 | 1,164 | 123,300 | 582 |
| 2003-12-26 | 1,135 | 1,167 | 1,135 | 1,161 | 149,600 | 580.50 |
| 2003-12-25 | 1,130 | 1,155 | 1,129 | 1,134 | 216,400 | 567 |
| 2003-12-24 | 1,080 | 1,147 | 1,080 | 1,130 | 198,700 | 565 |
| 2003-12-22 | 1,051 | 1,079 | 1,051 | 1,069 | 159,600 | 534.50 |
| 2003-12-19 | 1,131 | 1,140 | 1,060 | 1,093 | 162,900 | 546.50 |
| 2003-12-18 | 1,177 | 1,177 | 1,113 | 1,130 | 121,300 | 565 |
| 2003-12-17 | 1,210 | 1,210 | 1,157 | 1,170 | 161,600 | 585 |
| 2003-12-16 | 1,240 | 1,240 | 1,225 | 1,230 | 77,000 | 615 |
| 2003-12-15 | 1,240 | 1,279 | 1,240 | 1,256 | 111,600 | 628 |
| 2003-12-12 | 1,250 | 1,280 | 1,231 | 1,232 | 108,200 | 616 |
| 2003-12-11 | 1,231 | 1,266 | 1,231 | 1,241 | 102,100 | 620.50 |
| 2003-12-10 | 1,284 | 1,285 | 1,225 | 1,235 | 131,900 | 617.50 |
| 2003-12-09 | 1,273 | 1,293 | 1,215 | 1,246 | 180,300 | 623 |
| 2003-12-08 | 1,350 | 1,350 | 1,270 | 1,273 | 122,100 | 636.50 |
| 2003-12-05 | 1,391 | 1,391 | 1,333 | 1,350 | 113,600 | 675 |
| 2003-12-04 | 1,403 | 1,414 | 1,385 | 1,391 | 133,400 | 695.50 |
| 2003-12-03 | 1,410 | 1,430 | 1,402 | 1,403 | 100,600 | 701.50 |
| 2003-12-02 | 1,445 | 1,460 | 1,423 | 1,450 | 52,900 | 725 |
| 2003-12-01 | 1,402 | 1,470 | 1,400 | 1,465 | 63,500 | 732.50 |
| 2003-11-28 | 1,440 | 1,445 | 1,416 | 1,422 | 28,900 | 711 |
| 2003-11-27 | 1,459 | 1,470 | 1,441 | 1,445 | 63,900 | 722.50 |
| 2003-11-26 | 1,464 | 1,469 | 1,458 | 1,462 | 97,300 | 731 |
| 2003-11-25 | 1,481 | 1,481 | 1,452 | 1,470 | 44,900 | 735 |
| 2003-11-21 | 1,431 | 1,448 | 1,416 | 1,441 | 51,000 | 720.50 |
| 2003-11-20 | 1,424 | 1,460 | 1,415 | 1,447 | 87,300 | 723.50 |
| 2003-11-19 | 1,355 | 1,399 | 1,350 | 1,397 | 91,300 | 698.50 |
| 2003-11-18 | 1,350 | 1,369 | 1,302 | 1,356 | 144,100 | 678 |
| 2003-11-17 | 1,480 | 1,480 | 1,380 | 1,382 | 165,100 | 691 |
| 2003-11-14 | 1,466 | 1,502 | 1,466 | 1,481 | 61,800 | 740.50 |
| 2003-11-13 | 1,480 | 1,530 | 1,480 | 1,516 | 108,700 | 758 |
| 2003-11-12 | 1,456 | 1,499 | 1,446 | 1,473 | 69,900 | 736.50 |
| 2003-11-11 | 1,566 | 1,566 | 1,473 | 1,506 | 71,200 | 753 |
| 2003-11-10 | 1,594 | 1,594 | 1,542 | 1,569 | 57,400 | 784.50 |
| 2003-11-07 | 1,483 | 1,565 | 1,483 | 1,565 | 111,100 | 782.50 |
| 2003-11-06 | 1,501 | 1,540 | 1,480 | 1,500 | 108,400 | 750 |
| 2003-11-05 | 1,529 | 1,530 | 1,500 | 1,524 | 107,000 | 762 |
| 2003-11-04 | 1,511 | 1,535 | 1,498 | 1,530 | 101,700 | 765 |
| 2003-10-31 | 1,520 | 1,592 | 1,493 | 1,495 | 131,800 | 747.50 |
| 2003-10-30 | 1,574 | 1,629 | 1,560 | 1,567 | 36,500 | 783.50 |
| 2003-10-29 | 1,640 | 1,674 | 1,585 | 1,606 | 121,200 | 803 |
| 2003-10-28 | 1,581 | 1,625 | 1,581 | 1,592 | 192,100 | 796 |
| 2003-10-27 | 1,470 | 1,600 | 1,470 | 1,547 | 178,100 | 773.50 |
| 2003-10-24 | 1,478 | 1,501 | 1,431 | 1,469 | 109,300 | 734.50 |
| 2003-10-23 | 1,500 | 1,500 | 1,356 | 1,400 | 219,700 | 700 |
| 2003-10-22 | 1,698 | 1,701 | 1,550 | 1,560 | 264,800 | 780 |
| 2003-10-21 | 1,910 | 1,910 | 1,690 | 1,697 | 290,900 | 848.50 |
| 2003-10-20 | 1,820 | 1,888 | 1,801 | 1,856 | 230,900 | 928 |
| 2003-10-17 | 1,803 | 1,820 | 1,751 | 1,753 | 191,200 | 876.50 |
| 2003-10-16 | 1,776 | 1,820 | 1,720 | 1,781 | 194,400 | 890.50 |
| 2003-10-15 | 1,722 | 1,845 | 1,690 | 1,775 | 433,300 | 887.50 |
| 2003-10-14 | 1,536 | 1,664 | 1,536 | 1,662 | 399,500 | 831 |
| 2003-10-10 | 1,377 | 1,520 | 1,369 | 1,466 | 339,400 | 733 |
| 2003-10-09 | 1,360 | 1,395 | 1,333 | 1,369 | 143,400 | 684.50 |
| 2003-10-08 | 1,350 | 1,420 | 1,350 | 1,367 | 225,800 | 683.50 |
| 2003-10-07 | 1,325 | 1,360 | 1,313 | 1,333 | 129,000 | 666.50 |
| 2003-10-06 | 1,310 | 1,360 | 1,298 | 1,315 | 140,600 | 657.50 |
| 2003-10-03 | 1,320 | 1,321 | 1,280 | 1,290 | 49,800 | 645 |
| 2003-10-02 | 1,280 | 1,300 | 1,275 | 1,300 | 58,200 | 650 |
| 2003-10-01 | 1,275 | 1,287 | 1,257 | 1,261 | 45,900 | 630.50 |
| 2003-09-30 | 1,290 | 1,291 | 1,275 | 1,278 | 51,200 | 639 |
| 2003-09-29 | 1,323 | 1,323 | 1,280 | 1,305 | 21,700 | 652.50 |
| 2003-09-26 | 1,290 | 1,313 | 1,270 | 1,303 | 40,100 | 651.50 |
| 2003-09-25 | 1,298 | 1,300 | 1,268 | 1,273 | 46,700 | 636.50 |
| 2003-09-24 | 1,377 | 1,384 | 1,337 | 1,348 | 99,400 | 674 |
| 2003-09-22 | 1,365 | 1,385 | 1,341 | 1,372 | 149,700 | 686 |
| 2003-09-19 | 1,395 | 1,395 | 1,358 | 1,368 | 191,500 | 684 |
| 2003-09-18 | 1,331 | 1,377 | 1,331 | 1,355 | 150,600 | 677.50 |
| 2003-09-17 | 1,321 | 1,337 | 1,320 | 1,320 | 112,500 | 660 |
| 2003-09-16 | 1,320 | 1,320 | 1,300 | 1,304 | 63,800 | 652 |
| 2003-09-12 | 1,302 | 1,315 | 1,276 | 1,301 | 216,500 | 650.50 |
| 2003-09-11 | 1,359 | 1,359 | 1,311 | 1,322 | 45,500 | 661 |
| 2003-09-10 | 1,355 | 1,375 | 1,345 | 1,353 | 68,100 | 676.50 |
| 2003-09-09 | 1,342 | 1,365 | 1,342 | 1,354 | 78,600 | 677 |
| 2003-09-08 | 1,342 | 1,364 | 1,335 | 1,337 | 68,600 | 668.50 |
| 2003-09-05 | 1,410 | 1,410 | 1,370 | 1,371 | 52,200 | 685.50 |
| 2003-09-04 | 1,341 | 1,445 | 1,341 | 1,402 | 106,700 | 701 |
| 2003-09-03 | 1,380 | 1,385 | 1,335 | 1,340 | 155,700 | 670 |
| 2003-09-02 | 1,337 | 1,350 | 1,326 | 1,350 | 114,300 | 675 |
| 2003-09-01 | 1,320 | 1,337 | 1,311 | 1,337 | 86,300 | 668.50 |
| 2003-08-29 | 1,319 | 1,320 | 1,290 | 1,300 | 70,700 | 650 |
| 2003-08-28 | 1,290 | 1,305 | 1,278 | 1,282 | 62,200 | 641 |
| 2003-08-27 | 1,270 | 1,300 | 1,262 | 1,262 | 70,500 | 631 |
| 2003-08-26 | 1,257 | 1,292 | 1,255 | 1,268 | 53,600 | 634 |
| 2003-08-25 | 1,297 | 1,297 | 1,253 | 1,253 | 52,400 | 626.50 |
| 2003-08-22 | 1,295 | 1,344 | 1,259 | 1,265 | 87,600 | 632.50 |
| 2003-08-21 | 1,319 | 1,319 | 1,298 | 1,315 | 159,100 | 657.50 |
| 2003-08-20 | 1,288 | 1,348 | 1,250 | 1,344 | 147,500 | 672 |
| 2003-08-19 | 1,270 | 1,270 | 1,235 | 1,250 | 68,300 | 625 |
| 2003-08-18 | 1,220 | 1,240 | 1,215 | 1,223 | 126,200 | 611.50 |
| 2003-08-15 | 1,222 | 1,238 | 1,212 | 1,214 | 68,900 | 607 |
| 2003-08-14 | 1,180 | 1,224 | 1,162 | 1,210 | 79,500 | 605 |
| 2003-08-13 | 1,167 | 1,194 | 1,161 | 1,167 | 107,600 | 583.50 |
| 2003-08-12 | 1,160 | 1,194 | 1,160 | 1,162 | 44,800 | 581 |
| 2003-08-11 | 1,161 | 1,219 | 1,159 | 1,167 | 45,500 | 583.50 |
| 2003-08-08 | 1,212 | 1,212 | 1,189 | 1,197 | 43,700 | 598.50 |
| 2003-08-07 | 1,200 | 1,229 | 1,199 | 1,211 | 33,100 | 605.50 |
| 2003-08-06 | 1,153 | 1,230 | 1,153 | 1,223 | 39,300 | 611.50 |
| 2003-08-05 | 1,236 | 1,240 | 1,170 | 1,200 | 32,200 | 600 |
| 2003-08-04 | 1,242 | 1,259 | 1,232 | 1,235 | 78,200 | 617.50 |
| 2003-08-01 | 1,340 | 1,340 | 1,290 | 1,302 | 60,400 | 651 |
| 2003-07-31 | 1,336 | 1,347 | 1,323 | 1,323 | 74,700 | 661.50 |
| 2003-07-30 | 1,328 | 1,366 | 1,310 | 1,338 | 133,200 | 669 |
| 2003-07-29 | 1,280 | 1,345 | 1,275 | 1,327 | 124,800 | 663.50 |
| 2003-07-28 | 1,250 | 1,275 | 1,246 | 1,274 | 87,500 | 637 |
| 2003-07-25 | 1,230 | 1,248 | 1,224 | 1,233 | 50,700 | 616.50 |
| 2003-07-24 | 1,248 | 1,249 | 1,226 | 1,237 | 49,500 | 618.50 |
| 2003-07-23 | 1,211 | 1,235 | 1,209 | 1,228 | 44,900 | 614 |
| 2003-07-22 | 1,240 | 1,253 | 1,201 | 1,201 | 29,500 | 600.50 |
| 2003-07-18 | 1,217 | 1,265 | 1,217 | 1,226 | 98,800 | 613 |
| 2003-07-17 | 1,271 | 1,271 | 1,221 | 1,221 | 33,500 | 610.50 |
| 2003-07-16 | 1,317 | 1,330 | 1,250 | 1,311 | 64,400 | 655.50 |
| 2003-07-15 | 1,370 | 1,378 | 1,300 | 1,317 | 49,100 | 658.50 |
| 2003-07-14 | 1,369 | 1,374 | 1,341 | 1,348 | 37,700 | 674 |
| 2003-07-11 | 1,347 | 1,366 | 1,254 | 1,340 | 90,600 | 670 |
| 2003-07-10 | 1,440 | 1,471 | 1,386 | 1,386 | 60,700 | 693 |
| 2003-07-09 | 1,500 | 1,500 | 1,411 | 1,456 | 57,600 | 728 |
| 2003-07-08 | 1,530 | 1,557 | 1,467 | 1,500 | 132,600 | 750 |
| 2003-07-07 | 1,499 | 1,499 | 1,422 | 1,447 | 87,000 | 723.50 |
| 2003-07-04 | 1,434 | 1,450 | 1,349 | 1,421 | 83,900 | 710.50 |
| 2003-07-03 | 1,636 | 1,636 | 1,430 | 1,454 | 295,200 | 727 |
| 2003-07-02 | 1,289 | 1,449 | 1,289 | 1,436 | 272,600 | 718 |
| 2003-07-01 | 1,184 | 1,265 | 1,182 | 1,249 | 161,300 | 624.50 |
| 2003-06-30 | 1,162 | 1,184 | 1,161 | 1,174 | 39,000 | 587 |
| 2003-06-27 | 1,135 | 1,174 | 1,135 | 1,162 | 48,700 | 581 |
| 2003-06-26 | 1,176 | 1,176 | 1,138 | 1,154 | 38,400 | 577 |
| 2003-06-25 | 1,120 | 1,185 | 1,120 | 1,176 | 39,700 | 588 |
| 2003-06-24 | 1,183 | 1,183 | 1,121 | 1,122 | 32,200 | 561 |
| 2003-06-23 | 1,161 | 1,190 | 1,161 | 1,183 | 38,500 | 591.50 |
| 2003-06-20 | 1,174 | 1,190 | 1,159 | 1,159 | 91,300 | 579.50 |
| 2003-06-19 | 1,144 | 1,175 | 1,121 | 1,165 | 72,700 | 582.50 |
| 2003-06-18 | 1,080 | 1,113 | 1,075 | 1,104 | 31,200 | 552 |
| 2003-06-17 | 1,081 | 1,100 | 1,055 | 1,055 | 17,600 | 527.50 |
| 2003-06-16 | 1,111 | 1,111 | 1,070 | 1,071 | 25,600 | 535.50 |
| 2003-06-13 | 1,093 | 1,120 | 1,080 | 1,100 | 68,900 | 550 |
| 2003-06-12 | 1,117 | 1,118 | 1,071 | 1,073 | 41,500 | 536.50 |
| 2003-06-11 | 1,111 | 1,127 | 1,095 | 1,097 | 49,400 | 548.50 |
| 2003-06-10 | 1,168 | 1,172 | 1,100 | 1,100 | 75,800 | 550 |
| 2003-06-09 | 1,150 | 1,150 | 1,110 | 1,130 | 51,900 | 565 |
| 2003-06-06 | 1,131 | 1,150 | 1,131 | 1,150 | 42,800 | 575 |
| 2003-06-05 | 1,195 | 1,195 | 1,159 | 1,170 | 34,400 | 585 |
| 2003-06-04 | 1,189 | 1,205 | 1,180 | 1,184 | 25,600 | 592 |
| 2003-06-03 | 1,190 | 1,190 | 1,170 | 1,179 | 23,700 | 589.50 |
| 2003-06-02 | 1,190 | 1,193 | 1,151 | 1,170 | 44,200 | 585 |
| 2003-05-30 | 1,215 | 1,230 | 1,190 | 1,190 | 36,400 | 595 |
| 2003-05-29 | 1,180 | 1,224 | 1,171 | 1,214 | 46,300 | 607 |
| 2003-05-28 | 1,132 | 1,170 | 1,131 | 1,166 | 19,100 | 583 |
| 2003-05-27 | 1,172 | 1,190 | 1,118 | 1,118 | 31,600 | 559 |
| 2003-05-26 | 1,192 | 1,193 | 1,168 | 1,178 | 19,300 | 589 |
| 2003-05-23 | 1,226 | 1,226 | 1,201 | 1,213 | 45,800 | 606.50 |
| 2003-05-22 | 1,234 | 1,234 | 1,221 | 1,225 | 24,000 | 612.50 |
| 2003-05-21 | 1,260 | 1,260 | 1,231 | 1,234 | 41,200 | 617 |
| 2003-05-20 | 1,250 | 1,302 | 1,250 | 1,280 | 40,600 | 640 |
| 2003-05-19 | 1,244 | 1,280 | 1,212 | 1,250 | 56,200 | 625 |
| 2003-05-16 | 1,266 | 1,310 | 1,266 | 1,284 | 24,400 | 642 |
| 2003-05-15 | 1,298 | 1,303 | 1,265 | 1,286 | 27,200 | 643 |
| 2003-05-14 | 1,261 | 1,310 | 1,261 | 1,295 | 24,400 | 647.50 |
| 2003-05-13 | 1,338 | 1,339 | 1,269 | 1,281 | 28,000 | 640.50 |
| 2003-05-12 | 1,281 | 1,340 | 1,261 | 1,334 | 48,900 | 667 |
| 2003-05-09 | 1,205 | 1,248 | 1,199 | 1,241 | 27,300 | 620.50 |
| 2003-05-08 | 1,165 | 1,260 | 1,165 | 1,220 | 46,700 | 610 |
| 2003-05-07 | 1,185 | 1,190 | 1,151 | 1,185 | 27,300 | 592.50 |
| 2003-05-06 | 1,135 | 1,165 | 1,121 | 1,165 | 38,900 | 582.50 |
| 2003-05-02 | 1,090 | 1,119 | 1,090 | 1,095 | 65,700 | 547.50 |
| 2003-05-01 | 1,050 | 1,100 | 1,050 | 1,079 | 31,100 | 539.50 |
| 2003-04-30 | 1,070 | 1,080 | 1,050 | 1,063 | 18,900 | 531.50 |
| 2003-04-28 | 1,075 | 1,075 | 1,041 | 1,055 | 28,000 | 527.50 |
| 2003-04-25 | 1,070 | 1,086 | 1,057 | 1,075 | 35,900 | 537.50 |
| 2003-04-24 | 1,059 | 1,085 | 1,059 | 1,075 | 26,100 | 537.50 |
| 2003-04-23 | 1,109 | 1,109 | 1,064 | 1,079 | 22,700 | 539.50 |
| 2003-04-22 | 1,140 | 1,146 | 1,080 | 1,085 | 32,400 | 542.50 |
| 2003-04-21 | 1,140 | 1,159 | 1,136 | 1,145 | 28,900 | 572.50 |
| 2003-04-18 | 1,113 | 1,160 | 1,103 | 1,135 | 52,200 | 567.50 |
| 2003-04-17 | 1,100 | 1,108 | 1,089 | 1,093 | 49,100 | 546.50 |
| 2003-04-16 | 1,150 | 1,150 | 1,101 | 1,117 | 48,900 | 558.50 |
| 2003-04-15 | 1,080 | 1,154 | 1,079 | 1,150 | 80,000 | 575 |
| 2003-04-14 | 1,074 | 1,093 | 1,068 | 1,080 | 36,100 | 540 |
| 2003-04-11 | 1,099 | 1,100 | 1,060 | 1,080 | 34,600 | 540 |
| 2003-04-10 | 1,084 | 1,085 | 1,040 | 1,079 | 26,900 | 539.50 |
| 2003-04-09 | 1,060 | 1,100 | 1,058 | 1,089 | 48,500 | 544.50 |
| 2003-04-08 | 1,020 | 1,058 | 1,013 | 1,058 | 44,000 | 529 |
| 2003-04-07 | 970 | 1,021 | 970 | 1,021 | 16,000 | 510.50 |
| 2003-04-04 | 1,000 | 1,019 | 999 | 1,010 | 21,400 | 505 |
| 2003-04-03 | 1,021 | 1,028 | 1,000 | 1,015 | 29,200 | 507.50 |
| 2003-04-02 | 1,000 | 1,010 | 995 | 1,010 | 23,900 | 505 |
| 2003-04-01 | 990 | 1,015 | 982 | 1,000 | 30,400 | 500 |
| 2003-03-31 | 1,030 | 1,030 | 965 | 1,004 | 32,800 | 502 |
| 2003-03-28 | 999 | 1,038 | 988 | 1,017 | 63,800 | 508.50 |
| 2003-03-27 | 998 | 1,005 | 992 | 995 | 33,200 | 497.50 |
| 2003-03-26 | 1,005 | 1,005 | 972 | 1,000 | 35,000 | 500 |
| 2003-03-25 | 959 | 1,014 | 955 | 1,007 | 66,400 | 503.50 |
| 2003-03-24 | 949 | 991 | 949 | 979 | 85,200 | 489.50 |
| 2003-03-20 | 890 | 919 | 885 | 915 | 84,500 | 457.50 |
| 2003-03-19 | 878 | 879 | 844 | 879 | 19,900 | 439.50 |
| 2003-03-18 | 881 | 893 | 848 | 850 | 20,800 | 425 |
| 2003-03-17 | 880 | 880 | 845 | 845 | 14,000 | 422.50 |
| 2003-03-14 | 899 | 913 | 879 | 894 | 157,600 | 447 |
| 2003-03-13 | 844 | 890 | 844 | 882 | 70,200 | 441 |
| 2003-03-12 | 804 | 854 | 804 | 854 | 55,200 | 427 |
| 2003-03-11 | 790 | 850 | 768 | 829 | 73,100 | 414.50 |
| 2003-03-10 | 813 | 816 | 775 | 789 | 55,400 | 394.50 |
| 2003-03-07 | 860 | 869 | 843 | 843 | 49,000 | 421.50 |
| 2003-03-06 | 921 | 926 | 873 | 879 | 88,300 | 439.50 |
| 2003-03-05 | 942 | 943 | 922 | 926 | 43,500 | 463 |
| 2003-03-04 | 960 | 960 | 934 | 942 | 45,000 | 471 |
| 2003-03-03 | 957 | 957 | 944 | 950 | 45,900 | 475 |
| 2003-02-28 | 951 | 956 | 943 | 947 | 26,600 | 473.50 |
| 2003-02-27 | 947 | 947 | 923 | 936 | 26,300 | 468 |
| 2003-02-26 | 945 | 950 | 937 | 937 | 43,400 | 468.50 |
| 2003-02-25 | 964 | 965 | 948 | 948 | 72,800 | 474 |
| 2003-02-24 | 963 | 980 | 961 | 964 | 39,900 | 482 |
| 2003-02-21 | 977 | 978 | 952 | 966 | 80,100 | 483 |
| 2003-02-20 | 999 | 1,000 | 981 | 981 | 107,600 | 490.50 |
| 2003-02-19 | 1,020 | 1,020 | 988 | 995 | 176,300 | 497.50 |
| 2003-02-18 | 1,006 | 1,015 | 994 | 995 | 171,200 | 497.50 |
| 2003-02-17 | 1,088 | 1,089 | 1,018 | 1,019 | 264,700 | 509.50 |
| 2003-02-14 | 962 | 1,040 | 962 | 1,028 | 259,100 | 514 |
| 2003-02-13 | 956 | 962 | 953 | 960 | 133,500 | 480 |
| 2003-02-12 | 968 | 974 | 952 | 961 | 135,200 | 480.50 |
| 2003-02-10 | 980 | 1,000 | 931 | 968 | 289,000 | 484 |
| 2003-02-07 | 993 | 1,009 | 980 | 988 | 356,800 | 494 |
| 2003-02-06 | 1,102 | 1,115 | 1,102 | 1,102 | 170,800 | 551 |
| 2003-02-05 | 1,313 | 1,335 | 1,287 | 1,302 | 53,400 | 651 |
| 2003-02-04 | 1,308 | 1,319 | 1,291 | 1,313 | 47,000 | 656.50 |
| 2003-02-03 | 1,298 | 1,300 | 1,280 | 1,288 | 70,600 | 644 |
| 2003-01-31 | 1,315 | 1,317 | 1,267 | 1,278 | 46,100 | 639 |
| 2003-01-30 | 1,385 | 1,385 | 1,321 | 1,332 | 13,400 | 666 |
| 2003-01-29 | 1,447 | 1,447 | 1,353 | 1,381 | 26,800 | 690.50 |
| 2003-01-28 | 1,392 | 1,463 | 1,392 | 1,427 | 29,200 | 713.50 |
| 2003-01-27 | 1,436 | 1,460 | 1,381 | 1,452 | 37,500 | 726 |
| 2003-01-24 | 1,364 | 1,431 | 1,362 | 1,416 | 77,200 | 708 |
| 2003-01-23 | 1,340 | 1,369 | 1,340 | 1,349 | 65,500 | 674.50 |
| 2003-01-22 | 1,400 | 1,400 | 1,340 | 1,340 | 109,600 | 670 |
| 2003-01-21 | 1,341 | 1,387 | 1,338 | 1,380 | 97,600 | 690 |
| 2003-01-20 | 1,289 | 1,319 | 1,281 | 1,319 | 149,100 | 659.50 |
| 2003-01-17 | 1,230 | 1,281 | 1,230 | 1,261 | 32,000 | 630.50 |
| 2003-01-16 | 1,240 | 1,250 | 1,222 | 1,226 | 57,300 | 613 |
| 2003-01-15 | 1,230 | 1,259 | 1,215 | 1,250 | 73,100 | 625 |
| 2003-01-14 | 1,229 | 1,230 | 1,205 | 1,223 | 50,600 | 611.50 |
| 2003-01-10 | 1,261 | 1,271 | 1,210 | 1,235 | 64,200 | 617.50 |
| 2003-01-09 | 1,310 | 1,312 | 1,277 | 1,299 | 60,200 | 649.50 |
| 2003-01-08 | 1,331 | 1,343 | 1,331 | 1,333 | 71,600 | 666.50 |
| 2003-01-07 | 1,350 | 1,379 | 1,349 | 1,360 | 52,600 | 680 |
| 2003-01-06 | 1,331 | 1,335 | 1,331 | 1,335 | 6,300 | 667.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
