4921 (株)ファンケル 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 | 3,050 | 3,080 | 3,040 | 3,040 | 26,000 | 506.67 |
| 2003-12-29 | 3,000 | 3,040 | 3,000 | 3,020 | 45,600 | 503.33 |
| 2003-12-26 | 2,895 | 2,955 | 2,895 | 2,940 | 37,200 | 490 |
| 2003-12-25 | 2,915 | 2,920 | 2,890 | 2,895 | 34,200 | 482.50 |
| 2003-12-24 | 2,885 | 2,930 | 2,875 | 2,915 | 60,100 | 485.83 |
| 2003-12-22 | 2,905 | 2,905 | 2,860 | 2,865 | 76,800 | 477.50 |
| 2003-12-19 | 2,925 | 2,935 | 2,870 | 2,905 | 59,000 | 484.17 |
| 2003-12-18 | 2,845 | 2,935 | 2,840 | 2,920 | 91,000 | 486.67 |
| 2003-12-17 | 2,870 | 2,895 | 2,835 | 2,845 | 63,300 | 474.17 |
| 2003-12-16 | 2,810 | 2,875 | 2,800 | 2,860 | 111,600 | 476.67 |
| 2003-12-15 | 2,800 | 2,830 | 2,800 | 2,815 | 87,800 | 469.17 |
| 2003-12-12 | 2,840 | 2,840 | 2,775 | 2,800 | 78,600 | 466.67 |
| 2003-12-11 | 2,795 | 2,795 | 2,760 | 2,765 | 38,700 | 460.83 |
| 2003-12-10 | 2,820 | 2,820 | 2,755 | 2,770 | 46,300 | 461.67 |
| 2003-12-09 | 2,800 | 2,805 | 2,755 | 2,795 | 57,600 | 465.83 |
| 2003-12-08 | 2,850 | 2,850 | 2,800 | 2,815 | 125,300 | 469.17 |
| 2003-12-05 | 2,850 | 2,855 | 2,825 | 2,830 | 65,100 | 471.67 |
| 2003-12-04 | 2,835 | 2,845 | 2,825 | 2,830 | 49,700 | 471.67 |
| 2003-12-03 | 2,825 | 2,850 | 2,815 | 2,825 | 58,000 | 470.83 |
| 2003-12-02 | 2,850 | 2,850 | 2,820 | 2,820 | 40,900 | 470 |
| 2003-12-01 | 2,840 | 2,865 | 2,820 | 2,850 | 41,700 | 475 |
| 2003-11-28 | 2,880 | 2,880 | 2,835 | 2,845 | 26,000 | 474.17 |
| 2003-11-27 | 2,900 | 2,900 | 2,840 | 2,840 | 43,300 | 473.33 |
| 2003-11-26 | 2,890 | 2,950 | 2,865 | 2,895 | 62,500 | 482.50 |
| 2003-11-25 | 2,850 | 2,885 | 2,830 | 2,845 | 51,000 | 474.17 |
| 2003-11-21 | 2,830 | 2,900 | 2,830 | 2,845 | 50,600 | 474.17 |
| 2003-11-20 | 2,830 | 2,915 | 2,815 | 2,910 | 58,400 | 485 |
| 2003-11-19 | 2,810 | 2,835 | 2,800 | 2,825 | 53,600 | 470.83 |
| 2003-11-18 | 2,865 | 2,880 | 2,810 | 2,830 | 45,900 | 471.67 |
| 2003-11-17 | 2,915 | 2,925 | 2,890 | 2,895 | 63,800 | 482.50 |
| 2003-11-14 | 2,915 | 2,955 | 2,905 | 2,915 | 47,300 | 485.83 |
| 2003-11-13 | 2,990 | 2,990 | 2,900 | 2,915 | 46,700 | 485.83 |
| 2003-11-12 | 2,905 | 2,935 | 2,900 | 2,910 | 68,900 | 485 |
| 2003-11-11 | 3,000 | 3,000 | 2,900 | 2,935 | 57,400 | 489.17 |
| 2003-11-10 | 2,980 | 3,030 | 2,975 | 3,010 | 31,700 | 501.67 |
| 2003-11-07 | 2,980 | 3,010 | 2,975 | 2,980 | 52,000 | 496.67 |
| 2003-11-06 | 3,090 | 3,090 | 2,950 | 2,975 | 146,000 | 495.83 |
| 2003-11-05 | 3,110 | 3,130 | 3,080 | 3,080 | 112,000 | 513.33 |
| 2003-11-04 | 3,060 | 3,170 | 3,060 | 3,160 | 62,400 | 526.67 |
| 2003-10-31 | 3,130 | 3,150 | 3,100 | 3,110 | 101,300 | 518.33 |
| 2003-10-30 | 3,210 | 3,230 | 3,150 | 3,170 | 41,400 | 528.33 |
| 2003-10-29 | 3,200 | 3,270 | 3,160 | 3,250 | 94,100 | 541.67 |
| 2003-10-28 | 3,210 | 3,220 | 3,130 | 3,170 | 189,900 | 528.33 |
| 2003-10-27 | 3,340 | 3,390 | 3,320 | 3,320 | 49,200 | 553.33 |
| 2003-10-24 | 3,330 | 3,350 | 3,300 | 3,310 | 66,000 | 551.67 |
| 2003-10-23 | 3,370 | 3,370 | 3,320 | 3,330 | 84,000 | 555 |
| 2003-10-22 | 3,430 | 3,430 | 3,370 | 3,380 | 51,900 | 563.33 |
| 2003-10-21 | 3,400 | 3,420 | 3,400 | 3,400 | 51,600 | 566.67 |
| 2003-10-20 | 3,400 | 3,420 | 3,390 | 3,390 | 55,800 | 565 |
| 2003-10-17 | 3,400 | 3,400 | 3,380 | 3,380 | 51,200 | 563.33 |
| 2003-10-16 | 3,380 | 3,420 | 3,370 | 3,400 | 66,700 | 566.67 |
| 2003-10-15 | 3,410 | 3,430 | 3,380 | 3,380 | 60,600 | 563.33 |
| 2003-10-14 | 3,450 | 3,450 | 3,400 | 3,400 | 68,600 | 566.67 |
| 2003-10-10 | 3,380 | 3,460 | 3,380 | 3,450 | 68,400 | 575 |
| 2003-10-09 | 3,380 | 3,400 | 3,370 | 3,370 | 29,700 | 561.67 |
| 2003-10-08 | 3,400 | 3,430 | 3,330 | 3,380 | 76,100 | 563.33 |
| 2003-10-07 | 3,410 | 3,440 | 3,400 | 3,430 | 28,100 | 571.67 |
| 2003-10-06 | 3,470 | 3,480 | 3,390 | 3,410 | 95,500 | 568.33 |
| 2003-10-03 | 3,450 | 3,480 | 3,420 | 3,470 | 64,600 | 578.33 |
| 2003-10-02 | 3,420 | 3,420 | 3,390 | 3,400 | 28,900 | 566.67 |
| 2003-10-01 | 3,400 | 3,450 | 3,390 | 3,410 | 38,000 | 568.33 |
| 2003-09-30 | 3,400 | 3,420 | 3,350 | 3,400 | 31,400 | 566.67 |
| 2003-09-29 | 3,450 | 3,450 | 3,330 | 3,350 | 99,600 | 558.33 |
| 2003-09-26 | 3,460 | 3,480 | 3,450 | 3,460 | 103,800 | 576.67 |
| 2003-09-25 | 3,530 | 3,530 | 3,470 | 3,470 | 23,600 | 578.33 |
| 2003-09-24 | 3,560 | 3,560 | 3,510 | 3,520 | 48,500 | 586.67 |
| 2003-09-22 | 3,530 | 3,560 | 3,500 | 3,520 | 83,400 | 586.67 |
| 2003-09-19 | 3,460 | 3,520 | 3,460 | 3,510 | 109,000 | 585 |
| 2003-09-18 | 3,420 | 3,460 | 3,420 | 3,430 | 112,200 | 571.67 |
| 2003-09-17 | 3,420 | 3,420 | 3,410 | 3,410 | 85,000 | 568.33 |
| 2003-09-16 | 3,430 | 3,450 | 3,410 | 3,410 | 85,100 | 568.33 |
| 2003-09-12 | 3,510 | 3,510 | 3,420 | 3,420 | 82,300 | 570 |
| 2003-09-11 | 3,440 | 3,460 | 3,400 | 3,410 | 62,300 | 568.33 |
| 2003-09-10 | 3,460 | 3,520 | 3,430 | 3,440 | 47,000 | 573.33 |
| 2003-09-09 | 3,490 | 3,490 | 3,420 | 3,430 | 122,300 | 571.67 |
| 2003-09-08 | 3,560 | 3,590 | 3,490 | 3,490 | 23,900 | 581.67 |
| 2003-09-05 | 3,600 | 3,620 | 3,530 | 3,540 | 84,600 | 590 |
| 2003-09-04 | 3,590 | 3,650 | 3,570 | 3,600 | 90,500 | 600 |
| 2003-09-03 | 3,530 | 3,590 | 3,520 | 3,570 | 62,400 | 595 |
| 2003-09-02 | 3,450 | 3,520 | 3,440 | 3,480 | 56,200 | 580 |
| 2003-09-01 | 3,400 | 3,420 | 3,400 | 3,410 | 49,800 | 568.33 |
| 2003-08-29 | 3,460 | 3,460 | 3,380 | 3,390 | 39,000 | 565 |
| 2003-08-28 | 3,460 | 3,460 | 3,430 | 3,430 | 40,900 | 571.67 |
| 2003-08-27 | 3,540 | 3,540 | 3,430 | 3,460 | 40,800 | 576.67 |
| 2003-08-26 | 3,490 | 3,520 | 3,470 | 3,500 | 54,600 | 583.33 |
| 2003-08-25 | 3,460 | 3,500 | 3,440 | 3,480 | 57,100 | 580 |
| 2003-08-22 | 3,490 | 3,490 | 3,420 | 3,420 | 38,800 | 570 |
| 2003-08-21 | 3,440 | 3,510 | 3,430 | 3,460 | 80,600 | 576.67 |
| 2003-08-20 | 3,380 | 3,440 | 3,370 | 3,400 | 32,800 | 566.67 |
| 2003-08-19 | 3,440 | 3,460 | 3,370 | 3,370 | 65,100 | 561.67 |
| 2003-08-18 | 3,390 | 3,400 | 3,360 | 3,360 | 30,000 | 560 |
| 2003-08-15 | 3,360 | 3,420 | 3,360 | 3,390 | 41,500 | 565 |
| 2003-08-14 | 3,380 | 3,390 | 3,350 | 3,360 | 26,900 | 560 |
| 2003-08-13 | 3,370 | 3,400 | 3,350 | 3,380 | 34,800 | 563.33 |
| 2003-08-12 | 3,360 | 3,420 | 3,350 | 3,350 | 44,900 | 558.33 |
| 2003-08-11 | 3,350 | 3,370 | 3,330 | 3,350 | 49,000 | 558.33 |
| 2003-08-08 | 3,370 | 3,370 | 3,340 | 3,350 | 36,400 | 558.33 |
| 2003-08-07 | 3,360 | 3,380 | 3,300 | 3,350 | 51,800 | 558.33 |
| 2003-08-06 | 3,370 | 3,370 | 3,330 | 3,350 | 37,600 | 558.33 |
| 2003-08-05 | 3,350 | 3,400 | 3,340 | 3,380 | 43,300 | 563.33 |
| 2003-08-04 | 3,400 | 3,420 | 3,350 | 3,370 | 17,400 | 561.67 |
| 2003-08-01 | 3,420 | 3,420 | 3,390 | 3,390 | 29,200 | 565 |
| 2003-07-31 | 3,460 | 3,460 | 3,360 | 3,370 | 40,800 | 561.67 |
| 2003-07-30 | 3,360 | 3,460 | 3,350 | 3,460 | 55,300 | 576.67 |
| 2003-07-29 | 3,370 | 3,370 | 3,320 | 3,340 | 93,900 | 556.67 |
| 2003-07-28 | 3,450 | 3,460 | 3,330 | 3,370 | 100,100 | 561.67 |
| 2003-07-25 | 3,500 | 3,510 | 3,450 | 3,450 | 42,300 | 575 |
| 2003-07-24 | 3,530 | 3,560 | 3,510 | 3,510 | 56,200 | 585 |
| 2003-07-23 | 3,610 | 3,620 | 3,520 | 3,530 | 22,000 | 588.33 |
| 2003-07-22 | 3,610 | 3,630 | 3,590 | 3,600 | 32,600 | 600 |
| 2003-07-18 | 3,560 | 3,610 | 3,540 | 3,570 | 28,300 | 595 |
| 2003-07-17 | 3,550 | 3,570 | 3,520 | 3,560 | 58,100 | 593.33 |
| 2003-07-16 | 3,600 | 3,630 | 3,580 | 3,580 | 38,800 | 596.67 |
| 2003-07-15 | 3,740 | 3,740 | 3,580 | 3,580 | 106,100 | 596.67 |
| 2003-07-14 | 3,700 | 3,760 | 3,670 | 3,740 | 63,800 | 623.33 |
| 2003-07-11 | 3,640 | 3,700 | 3,600 | 3,700 | 43,500 | 616.67 |
| 2003-07-10 | 3,670 | 3,700 | 3,640 | 3,640 | 58,500 | 606.67 |
| 2003-07-09 | 3,580 | 3,660 | 3,580 | 3,620 | 49,300 | 603.33 |
| 2003-07-08 | 3,580 | 3,610 | 3,570 | 3,580 | 62,100 | 596.67 |
| 2003-07-07 | 3,580 | 3,620 | 3,560 | 3,570 | 45,700 | 595 |
| 2003-07-04 | 3,650 | 3,700 | 3,600 | 3,600 | 29,800 | 600 |
| 2003-07-03 | 3,700 | 3,730 | 3,650 | 3,650 | 47,000 | 608.33 |
| 2003-07-02 | 3,670 | 3,690 | 3,630 | 3,670 | 33,200 | 611.67 |
| 2003-07-01 | 3,630 | 3,660 | 3,630 | 3,630 | 41,800 | 605 |
| 2003-06-30 | 3,650 | 3,660 | 3,580 | 3,620 | 49,800 | 603.33 |
| 2003-06-27 | 3,550 | 3,660 | 3,520 | 3,650 | 52,000 | 608.33 |
| 2003-06-26 | 3,500 | 3,510 | 3,470 | 3,500 | 66,900 | 583.33 |
| 2003-06-25 | 3,530 | 3,550 | 3,420 | 3,430 | 63,000 | 571.67 |
| 2003-06-24 | 3,610 | 3,630 | 3,530 | 3,530 | 60,600 | 588.33 |
| 2003-06-23 | 3,670 | 3,670 | 3,620 | 3,620 | 24,100 | 603.33 |
| 2003-06-20 | 3,600 | 3,680 | 3,600 | 3,640 | 29,300 | 606.67 |
| 2003-06-19 | 3,630 | 3,650 | 3,590 | 3,620 | 60,600 | 603.33 |
| 2003-06-18 | 3,650 | 3,680 | 3,620 | 3,630 | 51,100 | 605 |
| 2003-06-17 | 3,570 | 3,660 | 3,570 | 3,640 | 95,500 | 606.67 |
| 2003-06-16 | 3,580 | 3,590 | 3,550 | 3,560 | 38,100 | 593.33 |
| 2003-06-13 | 3,580 | 3,590 | 3,560 | 3,580 | 72,600 | 596.67 |
| 2003-06-12 | 3,620 | 3,670 | 3,610 | 3,610 | 55,700 | 601.67 |
| 2003-06-11 | 3,590 | 3,640 | 3,580 | 3,600 | 37,400 | 600 |
| 2003-06-10 | 3,650 | 3,650 | 3,570 | 3,580 | 41,400 | 596.67 |
| 2003-06-09 | 3,700 | 3,740 | 3,620 | 3,640 | 97,200 | 606.67 |
| 2003-06-06 | 3,720 | 3,730 | 3,690 | 3,700 | 24,500 | 616.67 |
| 2003-06-05 | 3,730 | 3,730 | 3,700 | 3,720 | 29,500 | 620 |
| 2003-06-04 | 3,680 | 3,720 | 3,670 | 3,700 | 23,700 | 616.67 |
| 2003-06-03 | 3,750 | 3,750 | 3,670 | 3,680 | 34,400 | 613.33 |
| 2003-06-02 | 3,750 | 3,770 | 3,720 | 3,720 | 13,900 | 620 |
| 2003-05-30 | 3,720 | 3,760 | 3,720 | 3,720 | 30,800 | 620 |
| 2003-05-29 | 3,750 | 3,780 | 3,750 | 3,770 | 10,200 | 628.33 |
| 2003-05-28 | 3,750 | 3,770 | 3,730 | 3,750 | 17,100 | 625 |
| 2003-05-27 | 3,800 | 3,800 | 3,750 | 3,750 | 19,300 | 625 |
| 2003-05-26 | 3,800 | 3,810 | 3,760 | 3,780 | 23,200 | 630 |
| 2003-05-23 | 3,760 | 3,810 | 3,760 | 3,800 | 22,800 | 633.33 |
| 2003-05-22 | 3,780 | 3,790 | 3,760 | 3,770 | 13,200 | 628.33 |
| 2003-05-21 | 3,830 | 3,840 | 3,790 | 3,790 | 25,300 | 631.67 |
| 2003-05-20 | 3,830 | 3,830 | 3,810 | 3,830 | 32,300 | 638.33 |
| 2003-05-19 | 3,850 | 3,850 | 3,830 | 3,830 | 17,300 | 638.33 |
| 2003-05-16 | 3,790 | 3,870 | 3,790 | 3,850 | 17,600 | 641.67 |
| 2003-05-15 | 3,840 | 3,860 | 3,760 | 3,860 | 40,300 | 643.33 |
| 2003-05-14 | 3,890 | 3,910 | 3,840 | 3,840 | 20,000 | 640 |
| 2003-05-13 | 3,880 | 3,900 | 3,850 | 3,880 | 31,300 | 646.67 |
| 2003-05-12 | 3,900 | 3,950 | 3,830 | 3,830 | 26,200 | 638.33 |
| 2003-05-09 | 3,830 | 3,940 | 3,800 | 3,940 | 46,900 | 656.67 |
| 2003-05-08 | 3,770 | 3,810 | 3,740 | 3,740 | 10,800 | 623.33 |
| 2003-05-07 | 3,740 | 3,790 | 3,740 | 3,760 | 19,100 | 626.67 |
| 2003-05-06 | 3,850 | 3,860 | 3,810 | 3,830 | 25,700 | 638.33 |
| 2003-05-02 | 3,760 | 3,780 | 3,710 | 3,750 | 31,900 | 625 |
| 2003-05-01 | 3,700 | 3,760 | 3,700 | 3,750 | 16,200 | 625 |
| 2003-04-30 | 3,700 | 3,760 | 3,700 | 3,740 | 25,700 | 623.33 |
| 2003-04-28 | 3,820 | 3,820 | 3,700 | 3,700 | 17,500 | 616.67 |
| 2003-04-25 | 3,760 | 3,820 | 3,730 | 3,820 | 21,600 | 636.67 |
| 2003-04-24 | 3,740 | 3,860 | 3,710 | 3,760 | 57,200 | 626.67 |
| 2003-04-23 | 3,730 | 3,750 | 3,700 | 3,710 | 22,800 | 618.33 |
| 2003-04-22 | 3,680 | 3,730 | 3,680 | 3,700 | 19,300 | 616.67 |
| 2003-04-21 | 3,720 | 3,750 | 3,660 | 3,670 | 19,600 | 611.67 |
| 2003-04-18 | 3,780 | 3,780 | 3,680 | 3,710 | 33,400 | 618.33 |
| 2003-04-17 | 3,780 | 3,780 | 3,720 | 3,740 | 15,000 | 623.33 |
| 2003-04-16 | 3,780 | 3,840 | 3,780 | 3,820 | 24,500 | 636.67 |
| 2003-04-15 | 3,860 | 3,880 | 3,760 | 3,770 | 25,200 | 628.33 |
| 2003-04-14 | 3,810 | 3,910 | 3,790 | 3,860 | 49,500 | 643.33 |
| 2003-04-11 | 3,940 | 3,950 | 3,860 | 3,910 | 40,100 | 651.67 |
| 2003-04-10 | 3,950 | 3,960 | 3,930 | 3,930 | 11,900 | 655 |
| 2003-04-09 | 3,990 | 4,000 | 3,940 | 3,970 | 21,400 | 661.67 |
| 2003-04-08 | 4,000 | 4,000 | 3,930 | 3,950 | 33,100 | 658.33 |
| 2003-04-07 | 3,990 | 4,000 | 3,960 | 4,000 | 29,700 | 666.67 |
| 2003-04-04 | 3,990 | 4,010 | 3,980 | 3,980 | 22,900 | 663.33 |
| 2003-04-03 | 4,020 | 4,020 | 3,980 | 3,990 | 28,800 | 665 |
| 2003-04-02 | 3,990 | 4,020 | 3,950 | 4,020 | 26,700 | 670 |
| 2003-04-01 | 4,000 | 4,020 | 3,950 | 3,980 | 34,300 | 663.33 |
| 2003-03-31 | 4,160 | 4,160 | 4,040 | 4,090 | 32,500 | 681.67 |
| 2003-03-28 | 4,100 | 4,140 | 4,060 | 4,110 | 45,000 | 685 |
| 2003-03-27 | 4,050 | 4,180 | 4,040 | 4,150 | 76,700 | 691.67 |
| 2003-03-26 | 3,930 | 4,000 | 3,930 | 4,000 | 38,200 | 666.67 |
| 2003-03-25 | 3,980 | 3,980 | 3,930 | 3,950 | 51,100 | 658.33 |
| 2003-03-24 | 3,980 | 4,050 | 3,930 | 4,050 | 50,900 | 675 |
| 2003-03-20 | 3,810 | 3,960 | 3,810 | 3,930 | 52,100 | 655 |
| 2003-03-19 | 3,800 | 3,830 | 3,790 | 3,800 | 17,500 | 633.33 |
| 2003-03-18 | 3,810 | 3,850 | 3,800 | 3,800 | 21,100 | 633.33 |
| 2003-03-17 | 3,830 | 3,830 | 3,780 | 3,780 | 12,400 | 630 |
| 2003-03-14 | 3,760 | 3,810 | 3,760 | 3,780 | 55,300 | 630 |
| 2003-03-13 | 3,830 | 3,830 | 3,750 | 3,760 | 17,300 | 626.67 |
| 2003-03-12 | 3,770 | 3,820 | 3,770 | 3,780 | 17,400 | 630 |
| 2003-03-11 | 3,830 | 3,830 | 3,740 | 3,750 | 35,700 | 625 |
| 2003-03-10 | 3,800 | 3,860 | 3,790 | 3,830 | 34,000 | 638.33 |
| 2003-03-07 | 3,800 | 3,870 | 3,790 | 3,790 | 33,100 | 631.67 |
| 2003-03-06 | 3,830 | 3,860 | 3,810 | 3,810 | 9,100 | 635 |
| 2003-03-05 | 3,810 | 3,850 | 3,810 | 3,820 | 16,200 | 636.67 |
| 2003-03-04 | 3,800 | 3,830 | 3,780 | 3,810 | 16,900 | 635 |
| 2003-03-03 | 3,760 | 3,830 | 3,740 | 3,800 | 31,300 | 633.33 |
| 2003-02-28 | 3,760 | 3,800 | 3,740 | 3,750 | 27,800 | 625 |
| 2003-02-27 | 3,780 | 3,800 | 3,730 | 3,740 | 30,200 | 623.33 |
| 2003-02-26 | 3,730 | 3,810 | 3,730 | 3,750 | 21,900 | 625 |
| 2003-02-25 | 3,810 | 3,850 | 3,720 | 3,720 | 63,300 | 620 |
| 2003-02-24 | 3,890 | 3,910 | 3,810 | 3,810 | 13,200 | 635 |
| 2003-02-21 | 3,930 | 3,940 | 3,880 | 3,890 | 19,100 | 648.33 |
| 2003-02-20 | 3,930 | 3,950 | 3,890 | 3,920 | 24,300 | 653.33 |
| 2003-02-19 | 3,920 | 3,980 | 3,920 | 3,930 | 48,100 | 655 |
| 2003-02-18 | 3,880 | 3,960 | 3,870 | 3,920 | 54,100 | 653.33 |
| 2003-02-17 | 3,860 | 3,870 | 3,810 | 3,810 | 27,000 | 635 |
| 2003-02-14 | 3,720 | 3,840 | 3,710 | 3,810 | 78,500 | 635 |
| 2003-02-13 | 3,710 | 3,760 | 3,680 | 3,680 | 40,500 | 613.33 |
| 2003-02-12 | 3,660 | 3,750 | 3,660 | 3,700 | 33,400 | 616.67 |
| 2003-02-10 | 3,670 | 3,700 | 3,640 | 3,660 | 31,200 | 610 |
| 2003-02-07 | 3,660 | 3,700 | 3,620 | 3,630 | 47,200 | 605 |
| 2003-02-06 | 3,770 | 3,770 | 3,680 | 3,680 | 36,900 | 613.33 |
| 2003-02-05 | 3,800 | 3,860 | 3,790 | 3,800 | 25,800 | 633.33 |
| 2003-02-04 | 3,720 | 3,840 | 3,710 | 3,790 | 37,700 | 631.67 |
| 2003-02-03 | 3,710 | 3,760 | 3,660 | 3,700 | 18,100 | 616.67 |
| 2003-01-31 | 3,650 | 3,690 | 3,650 | 3,660 | 11,900 | 610 |
| 2003-01-30 | 3,640 | 3,720 | 3,630 | 3,630 | 27,800 | 605 |
| 2003-01-29 | 3,700 | 3,730 | 3,630 | 3,630 | 33,700 | 605 |
| 2003-01-28 | 3,790 | 3,800 | 3,690 | 3,690 | 27,500 | 615 |
| 2003-01-27 | 3,810 | 3,820 | 3,740 | 3,790 | 24,000 | 631.67 |
| 2003-01-24 | 3,850 | 3,850 | 3,740 | 3,740 | 25,800 | 623.33 |
| 2003-01-23 | 3,710 | 3,860 | 3,710 | 3,840 | 35,900 | 640 |
| 2003-01-22 | 3,730 | 3,790 | 3,700 | 3,700 | 20,700 | 616.67 |
| 2003-01-21 | 3,700 | 3,770 | 3,700 | 3,710 | 26,200 | 618.33 |
| 2003-01-20 | 3,710 | 3,760 | 3,680 | 3,690 | 31,200 | 615 |
| 2003-01-17 | 3,810 | 3,810 | 3,700 | 3,710 | 30,400 | 618.33 |
| 2003-01-16 | 3,830 | 3,830 | 3,780 | 3,820 | 46,300 | 636.67 |
| 2003-01-15 | 3,870 | 3,900 | 3,700 | 3,880 | 59,300 | 646.67 |
| 2003-01-14 | 3,900 | 3,960 | 3,850 | 3,860 | 48,300 | 643.33 |
| 2003-01-10 | 3,770 | 3,880 | 3,770 | 3,850 | 22,000 | 641.67 |
| 2003-01-09 | 3,730 | 3,900 | 3,720 | 3,770 | 34,300 | 628.33 |
| 2003-01-08 | 3,820 | 3,820 | 3,760 | 3,770 | 14,200 | 628.33 |
| 2003-01-07 | 3,920 | 3,940 | 3,770 | 3,840 | 31,600 | 640 |
| 2003-01-06 | 3,900 | 3,990 | 3,890 | 3,910 | 28,100 | 651.67 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
