4816 東映アニメーション(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 | 5,490 | 5,500 | 5,450 | 5,480 | 1,200 | 182.67 |
| 2003-12-29 | 5,400 | 5,400 | 5,400 | 5,400 | 400 | 180 |
| 2003-12-26 | 5,460 | 5,460 | 5,400 | 5,400 | 1,500 | 180 |
| 2003-12-25 | 5,400 | 5,500 | 5,380 | 5,460 | 4,100 | 182 |
| 2003-12-24 | 5,500 | 5,500 | 5,400 | 5,400 | 16,700 | 180 |
| 2003-12-22 | 5,490 | 5,490 | 5,470 | 5,490 | 800 | 183 |
| 2003-12-19 | 5,840 | 5,850 | 5,480 | 5,490 | 5,200 | 183 |
| 2003-12-18 | 5,820 | 5,830 | 5,770 | 5,780 | 9,100 | 192.67 |
| 2003-12-17 | 5,800 | 5,820 | 5,790 | 5,820 | 5,900 | 194 |
| 2003-12-16 | 5,770 | 5,770 | 5,720 | 5,720 | 900 | 190.67 |
| 2003-12-15 | 5,680 | 5,750 | 5,680 | 5,700 | 1,500 | 190 |
| 2003-12-11 | 5,650 | 5,650 | 5,600 | 5,640 | 3,600 | 188 |
| 2003-12-10 | 5,750 | 5,750 | 5,550 | 5,550 | 800 | 185 |
| 2003-12-09 | 5,650 | 5,740 | 5,550 | 5,740 | 4,900 | 191.33 |
| 2003-12-08 | 5,710 | 5,720 | 5,450 | 5,650 | 10,000 | 188.33 |
| 2003-12-05 | 5,760 | 5,780 | 5,680 | 5,700 | 4,700 | 190 |
| 2003-12-04 | 5,550 | 5,800 | 5,490 | 5,700 | 5,000 | 190 |
| 2003-12-03 | 5,550 | 5,600 | 5,500 | 5,550 | 900 | 185 |
| 2003-12-02 | 5,750 | 5,750 | 5,590 | 5,610 | 17,200 | 187 |
| 2003-12-01 | 5,350 | 5,830 | 5,320 | 5,800 | 19,000 | 193.33 |
| 2003-11-28 | 5,300 | 5,450 | 5,250 | 5,350 | 4,000 | 178.33 |
| 2003-11-27 | 5,300 | 5,400 | 5,220 | 5,250 | 19,700 | 175 |
| 2003-11-26 | 5,480 | 5,630 | 5,300 | 5,300 | 9,000 | 176.67 |
| 2003-11-25 | 5,250 | 5,410 | 5,250 | 5,260 | 7,300 | 175.33 |
| 2003-11-21 | 5,200 | 5,220 | 5,100 | 5,210 | 7,100 | 173.67 |
| 2003-11-20 | 5,300 | 5,310 | 5,240 | 5,250 | 8,600 | 175 |
| 2003-11-19 | 5,400 | 5,550 | 5,380 | 5,390 | 11,200 | 179.67 |
| 2003-11-18 | 5,600 | 5,700 | 5,500 | 5,500 | 7,900 | 183.33 |
| 2003-11-17 | 5,500 | 5,800 | 5,490 | 5,750 | 3,400 | 191.67 |
| 2003-11-14 | 5,460 | 5,500 | 5,450 | 5,460 | 3,500 | 182 |
| 2003-11-13 | 5,400 | 5,550 | 5,400 | 5,550 | 3,400 | 185 |
| 2003-11-12 | 5,400 | 5,450 | 5,400 | 5,400 | 16,000 | 180 |
| 2003-11-11 | 5,440 | 5,450 | 5,400 | 5,450 | 9,700 | 181.67 |
| 2003-11-10 | 5,450 | 5,460 | 5,420 | 5,450 | 4,900 | 181.67 |
| 2003-11-07 | 5,440 | 5,450 | 5,410 | 5,450 | 9,300 | 181.67 |
| 2003-11-06 | 5,440 | 5,500 | 5,410 | 5,450 | 10,000 | 181.67 |
| 2003-11-05 | 5,400 | 5,400 | 5,400 | 5,400 | 3,200 | 180 |
| 2003-11-04 | 5,400 | 5,410 | 5,310 | 5,350 | 6,000 | 178.33 |
| 2003-10-31 | 5,470 | 5,550 | 5,380 | 5,430 | 51,600 | 181 |
| 2003-10-30 | 5,390 | 5,420 | 5,390 | 5,400 | 6,000 | 180 |
| 2003-10-29 | 5,500 | 5,550 | 5,370 | 5,380 | 8,000 | 179.33 |
| 2003-10-28 | 5,730 | 5,740 | 5,500 | 5,600 | 3,400 | 186.67 |
| 2003-10-27 | 5,990 | 6,050 | 5,750 | 5,750 | 2,700 | 191.67 |
| 2003-10-24 | 6,090 | 6,100 | 6,000 | 6,050 | 36,700 | 201.67 |
| 2003-10-23 | 6,060 | 6,100 | 6,000 | 6,100 | 20,600 | 203.33 |
| 2003-10-22 | 6,090 | 6,200 | 6,000 | 6,100 | 18,500 | 203.33 |
| 2003-10-21 | 5,590 | 6,000 | 5,590 | 6,000 | 56,300 | 200 |
| 2003-10-20 | 5,100 | 5,600 | 5,100 | 5,500 | 51,800 | 183.33 |
| 2003-10-17 | 5,350 | 5,500 | 5,000 | 5,100 | 51,300 | 170 |
| 2003-10-16 | 5,010 | 5,400 | 5,010 | 5,350 | 25,700 | 178.33 |
| 2003-10-15 | 5,250 | 5,250 | 4,930 | 5,010 | 45,200 | 167 |
| 2003-10-14 | 5,430 | 5,460 | 5,200 | 5,200 | 28,300 | 173.33 |
| 2003-10-10 | 5,610 | 5,620 | 5,300 | 5,410 | 16,400 | 180.33 |
| 2003-10-09 | 5,650 | 5,700 | 5,580 | 5,610 | 6,200 | 187 |
| 2003-10-08 | 5,750 | 5,800 | 5,650 | 5,700 | 9,600 | 190 |
| 2003-10-07 | 5,900 | 5,910 | 5,740 | 5,750 | 10,400 | 191.67 |
| 2003-10-06 | 5,990 | 6,000 | 5,940 | 5,940 | 7,200 | 198 |
| 2003-10-03 | 6,000 | 6,010 | 5,950 | 6,000 | 5,700 | 200 |
| 2003-10-02 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 203.33 |
| 2003-10-01 | 6,180 | 6,180 | 6,080 | 6,100 | 900 | 203.33 |
| 2003-09-30 | 6,400 | 6,500 | 6,200 | 6,200 | 2,600 | 206.67 |
| 2003-09-26 | 6,200 | 6,250 | 6,200 | 6,200 | 300 | 206.67 |
| 2003-09-25 | 6,100 | 6,330 | 6,100 | 6,300 | 5,800 | 210 |
| 2003-09-24 | 6,310 | 6,310 | 6,000 | 6,000 | 2,500 | 200 |
| 2003-09-22 | 6,310 | 6,310 | 6,300 | 6,310 | 6,200 | 210.33 |
| 2003-09-19 | 6,300 | 6,350 | 6,300 | 6,300 | 5,100 | 210 |
| 2003-09-18 | 6,300 | 6,310 | 6,250 | 6,290 | 7,400 | 209.67 |
| 2003-09-17 | 6,300 | 6,400 | 6,300 | 6,320 | 8,000 | 210.67 |
| 2003-09-16 | 6,300 | 6,400 | 6,290 | 6,310 | 11,700 | 210.33 |
| 2003-09-12 | 6,490 | 6,500 | 6,300 | 6,300 | 12,000 | 210 |
| 2003-09-11 | 6,450 | 6,510 | 6,400 | 6,500 | 65,900 | 216.67 |
| 2003-09-10 | 6,400 | 6,500 | 6,360 | 6,500 | 51,100 | 216.67 |
| 2003-09-09 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 216.67 |
| 2003-09-05 | 6,500 | 6,630 | 6,500 | 6,600 | 3,600 | 220 |
| 2003-09-04 | 6,500 | 6,500 | 6,400 | 6,500 | 31,000 | 216.67 |
| 2003-09-03 | 6,650 | 6,650 | 6,550 | 6,550 | 3,300 | 218.33 |
| 2003-09-02 | 6,520 | 6,800 | 6,500 | 6,600 | 4,200 | 220 |
| 2003-09-01 | 6,510 | 6,590 | 6,400 | 6,450 | 800 | 215 |
| 2003-08-29 | 6,590 | 6,600 | 6,590 | 6,600 | 700 | 220 |
| 2003-08-27 | 6,490 | 6,540 | 6,480 | 6,500 | 9,500 | 216.67 |
| 2003-08-26 | 6,520 | 6,530 | 6,400 | 6,400 | 9,200 | 213.33 |
| 2003-08-25 | 6,460 | 6,500 | 6,460 | 6,490 | 2,500 | 216.33 |
| 2003-08-22 | 6,430 | 6,490 | 6,430 | 6,490 | 3,000 | 216.33 |
| 2003-08-21 | 6,300 | 6,400 | 6,300 | 6,400 | 2,500 | 213.33 |
| 2003-08-20 | 6,250 | 6,350 | 6,250 | 6,350 | 3,700 | 211.67 |
| 2003-08-19 | 6,200 | 6,250 | 6,200 | 6,250 | 500 | 208.33 |
| 2003-08-15 | 6,250 | 6,300 | 6,200 | 6,250 | 5,600 | 208.33 |
| 2003-08-14 | 6,200 | 6,250 | 6,190 | 6,200 | 13,300 | 206.67 |
| 2003-08-13 | 6,190 | 6,300 | 6,170 | 6,200 | 10,900 | 206.67 |
| 2003-08-12 | 6,400 | 6,400 | 6,150 | 6,150 | 3,300 | 205 |
| 2003-08-11 | 6,260 | 6,450 | 6,260 | 6,450 | 7,600 | 215 |
| 2003-08-08 | 6,200 | 6,400 | 6,200 | 6,290 | 21,400 | 209.67 |
| 2003-08-07 | 6,490 | 6,490 | 6,300 | 6,300 | 2,100 | 210 |
| 2003-08-06 | 6,530 | 6,540 | 6,450 | 6,500 | 11,200 | 216.67 |
| 2003-08-05 | 6,640 | 6,690 | 6,450 | 6,540 | 5,200 | 218 |
| 2003-08-04 | 6,700 | 6,710 | 6,700 | 6,710 | 200 | 223.67 |
| 2003-08-01 | 6,550 | 6,750 | 6,550 | 6,700 | 8,900 | 223.33 |
| 2003-07-31 | 6,600 | 6,700 | 6,550 | 6,600 | 9,600 | 220 |
| 2003-07-30 | 6,520 | 6,570 | 6,520 | 6,570 | 8,600 | 219 |
| 2003-07-29 | 6,640 | 6,640 | 6,570 | 6,610 | 3,000 | 220.33 |
| 2003-07-28 | 6,550 | 6,650 | 6,550 | 6,570 | 4,300 | 219 |
| 2003-07-25 | 6,550 | 6,650 | 6,450 | 6,570 | 11,000 | 219 |
| 2003-07-24 | 6,520 | 6,600 | 6,520 | 6,570 | 8,200 | 219 |
| 2003-07-23 | 6,450 | 6,550 | 6,380 | 6,520 | 15,300 | 217.33 |
| 2003-07-22 | 6,600 | 6,600 | 6,450 | 6,450 | 6,600 | 215 |
| 2003-07-18 | 6,600 | 6,660 | 6,600 | 6,650 | 900 | 221.67 |
| 2003-07-17 | 6,750 | 6,900 | 6,650 | 6,650 | 6,100 | 221.67 |
| 2003-07-16 | 6,500 | 6,700 | 6,460 | 6,700 | 2,700 | 223.33 |
| 2003-07-15 | 6,520 | 6,590 | 6,500 | 6,500 | 8,000 | 216.67 |
| 2003-07-14 | 6,500 | 6,600 | 6,450 | 6,550 | 5,200 | 218.33 |
| 2003-07-11 | 6,320 | 6,450 | 6,320 | 6,450 | 11,300 | 215 |
| 2003-07-10 | 6,410 | 6,450 | 6,250 | 6,320 | 10,600 | 210.67 |
| 2003-07-09 | 6,700 | 6,700 | 6,350 | 6,450 | 8,500 | 215 |
| 2003-07-08 | 6,250 | 6,750 | 6,240 | 6,700 | 26,600 | 223.33 |
| 2003-07-07 | 6,050 | 6,250 | 6,050 | 6,210 | 10,400 | 207 |
| 2003-07-04 | 6,400 | 6,650 | 6,150 | 6,150 | 12,200 | 205 |
| 2003-07-03 | 6,540 | 6,600 | 6,000 | 6,300 | 16,500 | 210 |
| 2003-07-02 | 6,300 | 6,550 | 6,300 | 6,450 | 27,400 | 215 |
| 2003-07-01 | 5,800 | 6,350 | 5,800 | 6,300 | 14,800 | 210 |
| 2003-06-30 | 5,770 | 5,950 | 5,750 | 5,750 | 8,700 | 191.67 |
| 2003-06-27 | 5,750 | 5,790 | 5,650 | 5,750 | 7,100 | 191.67 |
| 2003-06-26 | 5,580 | 5,800 | 5,580 | 5,750 | 6,500 | 191.67 |
| 2003-06-25 | 5,700 | 5,770 | 5,550 | 5,570 | 23,900 | 185.67 |
| 2003-06-24 | 5,730 | 5,750 | 5,550 | 5,570 | 9,600 | 185.67 |
| 2003-06-23 | 5,720 | 5,770 | 5,610 | 5,740 | 9,700 | 191.33 |
| 2003-06-20 | 5,850 | 5,850 | 5,700 | 5,740 | 19,500 | 191.33 |
| 2003-06-19 | 6,100 | 6,100 | 5,500 | 5,850 | 18,300 | 195 |
| 2003-06-18 | 6,050 | 6,200 | 6,000 | 6,050 | 12,100 | 201.67 |
| 2003-06-17 | 6,600 | 6,650 | 6,000 | 6,150 | 14,200 | 205 |
| 2003-06-16 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 220 |
| 2003-06-13 | 6,760 | 6,790 | 6,600 | 6,760 | 12,700 | 225.33 |
| 2003-06-12 | 6,560 | 6,800 | 6,560 | 6,750 | 20,900 | 225 |
| 2003-06-11 | 6,700 | 6,800 | 6,500 | 6,750 | 19,500 | 225 |
| 2003-06-10 | 6,300 | 6,720 | 6,300 | 6,550 | 17,700 | 218.33 |
| 2003-06-09 | 6,180 | 6,350 | 6,180 | 6,300 | 6,400 | 210 |
| 2003-06-06 | 6,030 | 6,200 | 6,030 | 6,180 | 16,600 | 206 |
| 2003-06-05 | 6,000 | 6,100 | 6,000 | 6,000 | 12,200 | 200 |
| 2003-06-04 | 6,000 | 6,050 | 5,930 | 5,950 | 6,500 | 198.33 |
| 2003-06-03 | 6,000 | 6,050 | 6,000 | 6,000 | 5,800 | 200 |
| 2003-06-02 | 5,990 | 6,400 | 5,810 | 6,000 | 44,900 | 200 |
| 2003-05-30 | 5,550 | 6,200 | 5,550 | 5,800 | 13,300 | 193.33 |
| 2003-05-29 | 5,430 | 5,550 | 5,420 | 5,420 | 11,300 | 180.67 |
| 2003-05-28 | 5,410 | 5,460 | 5,400 | 5,450 | 13,900 | 181.67 |
| 2003-05-27 | 5,450 | 5,500 | 5,280 | 5,500 | 23,000 | 183.33 |
| 2003-05-26 | 6,000 | 6,000 | 5,410 | 5,450 | 13,100 | 181.67 |
| 2003-05-23 | 6,200 | 6,200 | 4,410 | 6,100 | 18,100 | 203.33 |
| 2003-05-22 | 6,350 | 6,350 | 6,300 | 6,300 | 400 | 210 |
| 2003-05-21 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 213.33 |
| 2003-05-20 | 6,600 | 6,650 | 6,500 | 6,500 | 12,900 | 216.67 |
| 2003-05-19 | 6,490 | 6,550 | 6,490 | 6,500 | 400 | 216.67 |
| 2003-05-16 | 6,500 | 6,550 | 6,460 | 6,550 | 1,500 | 218.33 |
| 2003-05-15 | 6,610 | 6,610 | 6,550 | 6,550 | 1,100 | 218.33 |
| 2003-05-14 | 6,700 | 6,700 | 6,630 | 6,630 | 400 | 221 |
| 2003-05-13 | 6,750 | 6,750 | 6,700 | 6,700 | 1,100 | 223.33 |
| 2003-05-12 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 226.67 |
| 2003-05-09 | 6,500 | 6,750 | 6,500 | 6,700 | 5,100 | 223.33 |
| 2003-05-08 | 6,600 | 6,600 | 6,600 | 6,600 | 500 | 220 |
| 2003-05-07 | 6,100 | 6,850 | 6,100 | 6,700 | 33,500 | 223.33 |
| 2003-05-06 | 6,350 | 6,350 | 5,750 | 6,100 | 12,800 | 203.33 |
| 2003-05-02 | 6,500 | 6,580 | 6,500 | 6,550 | 3,400 | 218.33 |
| 2003-05-01 | 6,500 | 6,550 | 6,400 | 6,550 | 5,000 | 218.33 |
| 2003-04-30 | 6,400 | 6,530 | 6,400 | 6,530 | 18,700 | 217.67 |
| 2003-04-28 | 6,300 | 6,500 | 6,200 | 6,300 | 54,500 | 210 |
| 2003-04-25 | 6,200 | 6,300 | 6,190 | 6,200 | 10,800 | 206.67 |
| 2003-04-24 | 6,050 | 6,200 | 6,000 | 6,200 | 9,900 | 206.67 |
| 2003-04-23 | 6,000 | 6,100 | 5,950 | 6,000 | 14,900 | 200 |
| 2003-04-22 | 5,950 | 6,050 | 5,950 | 5,950 | 4,200 | 198.33 |
| 2003-04-21 | 6,100 | 6,100 | 5,950 | 6,000 | 8,000 | 200 |
| 2003-04-18 | 6,220 | 6,300 | 6,200 | 6,200 | 3,900 | 206.67 |
| 2003-04-17 | 6,300 | 6,300 | 6,250 | 6,290 | 16,700 | 209.67 |
| 2003-04-16 | 6,400 | 6,400 | 6,200 | 6,300 | 62,500 | 210 |
| 2003-04-15 | 6,210 | 6,450 | 6,150 | 6,300 | 40,800 | 210 |
| 2003-04-14 | 5,800 | 5,800 | 5,800 | 5,800 | 1,600 | 193.33 |
| 2003-04-11 | 5,800 | 5,800 | 5,750 | 5,800 | 3,200 | 193.33 |
| 2003-04-10 | 6,000 | 6,000 | 5,800 | 5,800 | 3,400 | 193.33 |
| 2003-04-09 | 6,050 | 6,100 | 5,950 | 6,000 | 5,500 | 200 |
| 2003-04-08 | 6,050 | 6,100 | 5,950 | 6,100 | 20,400 | 203.33 |
| 2003-04-07 | 6,000 | 6,000 | 6,000 | 6,000 | 600 | 200 |
| 2003-04-04 | 6,000 | 6,000 | 5,930 | 5,930 | 800 | 197.67 |
| 2003-04-03 | 5,950 | 6,050 | 5,950 | 6,000 | 500 | 200 |
| 2003-04-02 | 6,080 | 6,100 | 5,950 | 6,050 | 8,800 | 201.67 |
| 2003-04-01 | 6,000 | 6,080 | 5,900 | 6,080 | 1,700 | 202.67 |
| 2003-03-31 | 6,000 | 6,000 | 5,950 | 6,000 | 4,000 | 200 |
| 2003-03-28 | 5,900 | 6,000 | 5,900 | 5,900 | 1,300 | 196.67 |
| 2003-03-27 | 5,870 | 5,900 | 5,850 | 5,850 | 5,800 | 195 |
| 2003-03-26 | 5,850 | 5,900 | 5,850 | 5,900 | 5,500 | 196.67 |
| 2003-03-25 | 5,850 | 5,950 | 5,850 | 5,900 | 17,600 | 196.67 |
| 2003-03-24 | 5,900 | 5,900 | 5,850 | 5,900 | 3,000 | 196.67 |
| 2003-03-20 | 5,900 | 5,950 | 5,800 | 5,900 | 10,500 | 196.67 |
| 2003-03-19 | 6,000 | 6,050 | 5,940 | 6,000 | 9,400 | 200 |
| 2003-03-18 | 5,800 | 6,050 | 5,800 | 6,000 | 11,000 | 200 |
| 2003-03-17 | 5,900 | 5,950 | 5,850 | 5,950 | 800 | 198.33 |
| 2003-03-14 | 5,950 | 6,000 | 5,900 | 5,950 | 8,800 | 198.33 |
| 2003-03-13 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 | 200 |
| 2003-03-12 | 5,800 | 5,900 | 5,750 | 5,850 | 15,700 | 195 |
| 2003-03-11 | 5,800 | 5,880 | 5,800 | 5,850 | 900 | 195 |
| 2003-03-10 | 5,800 | 5,900 | 5,800 | 5,900 | 1,200 | 196.67 |
| 2003-03-07 | 5,960 | 5,960 | 5,900 | 5,900 | 3,800 | 196.67 |
| 2003-03-06 | 6,100 | 6,100 | 5,970 | 5,980 | 19,400 | 199.33 |
| 2003-03-05 | 6,050 | 6,100 | 5,950 | 6,050 | 5,000 | 201.67 |
| 2003-03-04 | 6,100 | 6,150 | 6,100 | 6,100 | 2,900 | 203.33 |
| 2003-03-03 | 6,150 | 6,150 | 6,000 | 6,150 | 1,300 | 205 |
| 2003-02-28 | 6,350 | 6,350 | 6,100 | 6,100 | 44,800 | 203.33 |
| 2003-02-27 | 6,250 | 6,300 | 6,250 | 6,300 | 24,600 | 210 |
| 2003-02-26 | 6,300 | 6,400 | 6,300 | 6,300 | 4,500 | 210 |
| 2003-02-25 | 6,300 | 6,300 | 6,170 | 6,300 | 18,000 | 210 |
| 2003-02-24 | 6,450 | 6,450 | 6,250 | 6,250 | 2,900 | 208.33 |
| 2003-02-21 | 6,500 | 6,500 | 6,500 | 6,500 | 300 | 216.67 |
| 2003-02-20 | 6,500 | 6,500 | 6,500 | 6,500 | 9,000 | 216.67 |
| 2003-02-19 | 6,500 | 6,600 | 6,500 | 6,500 | 19,700 | 216.67 |
| 2003-02-18 | 6,600 | 6,600 | 6,450 | 6,450 | 17,600 | 215 |
| 2003-02-17 | 6,500 | 6,550 | 6,400 | 6,550 | 28,100 | 218.33 |
| 2003-02-14 | 6,450 | 6,550 | 6,450 | 6,500 | 8,100 | 216.67 |
| 2003-02-13 | 6,500 | 6,550 | 6,450 | 6,500 | 10,800 | 216.67 |
| 2003-02-12 | 6,450 | 6,500 | 6,400 | 6,450 | 10,300 | 215 |
| 2003-02-10 | 6,350 | 6,400 | 6,350 | 6,350 | 1,500 | 211.67 |
| 2003-02-07 | 6,350 | 6,450 | 6,350 | 6,350 | 3,500 | 211.67 |
| 2003-02-06 | 6,300 | 6,650 | 6,300 | 6,350 | 39,100 | 211.67 |
| 2003-02-05 | 6,150 | 6,150 | 6,140 | 6,150 | 14,200 | 205 |
| 2003-02-04 | 6,150 | 6,200 | 6,150 | 6,160 | 14,400 | 205.33 |
| 2003-02-03 | 6,140 | 6,150 | 6,100 | 6,150 | 24,400 | 205 |
| 2003-01-31 | 6,200 | 6,200 | 6,100 | 6,140 | 26,800 | 204.67 |
| 2003-01-30 | 6,150 | 6,200 | 6,100 | 6,200 | 16,900 | 206.67 |
| 2003-01-29 | 6,250 | 6,250 | 6,100 | 6,150 | 11,300 | 205 |
| 2003-01-28 | 6,250 | 6,250 | 6,200 | 6,250 | 2,700 | 208.33 |
| 2003-01-27 | 6,200 | 6,250 | 6,200 | 6,250 | 5,100 | 208.33 |
| 2003-01-24 | 6,300 | 6,300 | 6,200 | 6,200 | 12,000 | 206.67 |
| 2003-01-23 | 5,900 | 6,300 | 5,900 | 6,250 | 8,600 | 208.33 |
| 2003-01-22 | 6,500 | 6,500 | 5,850 | 5,900 | 14,300 | 196.67 |
| 2003-01-21 | 6,700 | 6,750 | 6,400 | 6,500 | 23,200 | 216.67 |
| 2003-01-20 | 6,650 | 6,700 | 6,650 | 6,700 | 18,800 | 223.33 |
| 2003-01-17 | 6,600 | 6,650 | 6,600 | 6,650 | 3,200 | 221.67 |
| 2003-01-16 | 6,700 | 6,700 | 6,600 | 6,650 | 19,700 | 221.67 |
| 2003-01-15 | 6,750 | 6,750 | 6,650 | 6,700 | 1,300 | 223.33 |
| 2003-01-14 | 6,850 | 6,850 | 6,600 | 6,800 | 6,800 | 226.67 |
| 2003-01-10 | 6,850 | 6,900 | 6,800 | 6,850 | 10,700 | 228.33 |
| 2003-01-09 | 6,950 | 6,950 | 6,900 | 6,900 | 3,300 | 230 |
| 2003-01-08 | 6,700 | 6,950 | 6,450 | 6,950 | 19,600 | 231.67 |
| 2003-01-07 | 6,900 | 6,900 | 6,650 | 6,700 | 2,200 | 223.33 |
| 2003-01-06 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 233.33 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
