5726 (株)大阪チタニウムテクノロジーズ 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 | 1,495 | 1,545 | 1,495 | 1,545 | 4,000 | 386.25 |
| 2003-12-29 | 1,510 | 1,514 | 1,489 | 1,495 | 2,500 | 373.75 |
| 2003-12-26 | 1,515 | 1,515 | 1,473 | 1,480 | 1,900 | 370 |
| 2003-12-25 | 1,512 | 1,512 | 1,455 | 1,455 | 3,400 | 363.75 |
| 2003-12-24 | 1,503 | 1,515 | 1,460 | 1,512 | 17,900 | 378 |
| 2003-12-22 | 1,500 | 1,505 | 1,485 | 1,505 | 24,100 | 376.25 |
| 2003-12-19 | 1,500 | 1,505 | 1,490 | 1,490 | 3,800 | 372.50 |
| 2003-12-18 | 1,480 | 1,500 | 1,480 | 1,500 | 3,200 | 375 |
| 2003-12-17 | 1,510 | 1,510 | 1,470 | 1,490 | 7,400 | 372.50 |
| 2003-12-16 | 1,453 | 1,500 | 1,453 | 1,500 | 5,500 | 375 |
| 2003-12-15 | 1,550 | 1,550 | 1,502 | 1,503 | 600 | 375.75 |
| 2003-12-12 | 1,499 | 1,499 | 1,485 | 1,499 | 900 | 374.75 |
| 2003-12-11 | 1,525 | 1,535 | 1,480 | 1,535 | 3,500 | 383.75 |
| 2003-12-10 | 1,550 | 1,550 | 1,500 | 1,545 | 9,600 | 386.25 |
| 2003-12-09 | 1,470 | 1,500 | 1,470 | 1,500 | 5,500 | 375 |
| 2003-12-08 | 1,560 | 1,560 | 1,460 | 1,480 | 6,200 | 370 |
| 2003-12-05 | 1,611 | 1,611 | 1,551 | 1,560 | 8,900 | 390 |
| 2003-12-04 | 1,630 | 1,630 | 1,605 | 1,615 | 6,000 | 403.75 |
| 2003-12-03 | 1,654 | 1,654 | 1,600 | 1,630 | 7,600 | 407.50 |
| 2003-12-02 | 1,665 | 1,665 | 1,641 | 1,655 | 21,300 | 413.75 |
| 2003-12-01 | 1,665 | 1,665 | 1,650 | 1,655 | 6,500 | 413.75 |
| 2003-11-28 | 1,683 | 1,683 | 1,665 | 1,665 | 1,700 | 416.25 |
| 2003-11-27 | 1,695 | 1,695 | 1,666 | 1,683 | 1,700 | 420.75 |
| 2003-11-26 | 1,652 | 1,652 | 1,635 | 1,650 | 2,300 | 412.50 |
| 2003-11-25 | 1,600 | 1,635 | 1,600 | 1,622 | 13,300 | 405.50 |
| 2003-11-21 | 1,740 | 1,740 | 1,655 | 1,657 | 2,200 | 414.25 |
| 2003-11-20 | 1,750 | 1,750 | 1,656 | 1,680 | 2,500 | 420 |
| 2003-11-19 | 1,670 | 1,700 | 1,655 | 1,700 | 1,500 | 425 |
| 2003-11-18 | 1,666 | 1,666 | 1,625 | 1,660 | 2,800 | 415 |
| 2003-11-17 | 1,655 | 1,710 | 1,630 | 1,656 | 3,400 | 414 |
| 2003-11-14 | 1,710 | 1,710 | 1,695 | 1,705 | 3,600 | 426.25 |
| 2003-11-13 | 1,710 | 1,711 | 1,690 | 1,710 | 5,400 | 427.50 |
| 2003-11-12 | 1,752 | 1,769 | 1,752 | 1,760 | 8,100 | 440 |
| 2003-11-11 | 1,765 | 1,840 | 1,760 | 1,800 | 11,500 | 450 |
| 2003-11-10 | 1,800 | 1,820 | 1,780 | 1,820 | 9,100 | 455 |
| 2003-11-07 | 1,824 | 1,830 | 1,808 | 1,820 | 4,800 | 455 |
| 2003-11-06 | 1,775 | 1,776 | 1,775 | 1,775 | 5,400 | 443.75 |
| 2003-11-05 | 1,800 | 1,800 | 1,760 | 1,775 | 22,200 | 443.75 |
| 2003-11-04 | 1,830 | 1,830 | 1,810 | 1,819 | 8,400 | 454.75 |
| 2003-10-31 | 1,827 | 1,829 | 1,820 | 1,825 | 2,100 | 456.25 |
| 2003-10-30 | 1,829 | 1,840 | 1,800 | 1,827 | 6,400 | 456.75 |
| 2003-10-29 | 1,840 | 1,850 | 1,800 | 1,850 | 9,800 | 462.50 |
| 2003-10-28 | 1,851 | 1,851 | 1,800 | 1,820 | 1,800 | 455 |
| 2003-10-27 | 1,851 | 1,851 | 1,840 | 1,850 | 5,300 | 462.50 |
| 2003-10-24 | 1,846 | 1,870 | 1,840 | 1,847 | 3,700 | 461.75 |
| 2003-10-23 | 1,849 | 1,880 | 1,843 | 1,847 | 18,700 | 461.75 |
| 2003-10-22 | 1,880 | 1,880 | 1,850 | 1,880 | 12,100 | 470 |
| 2003-10-21 | 1,939 | 1,939 | 1,850 | 1,880 | 13,100 | 470 |
| 2003-10-20 | 1,898 | 1,930 | 1,800 | 1,920 | 32,100 | 480 |
| 2003-10-17 | 1,829 | 1,900 | 1,811 | 1,898 | 36,800 | 474.50 |
| 2003-10-16 | 1,660 | 1,830 | 1,660 | 1,830 | 26,600 | 457.50 |
| 2003-10-15 | 1,662 | 1,662 | 1,613 | 1,650 | 5,300 | 412.50 |
| 2003-10-14 | 1,651 | 1,675 | 1,650 | 1,662 | 4,200 | 415.50 |
| 2003-10-10 | 1,698 | 1,705 | 1,601 | 1,675 | 8,600 | 418.75 |
| 2003-10-09 | 1,701 | 1,701 | 1,682 | 1,698 | 6,300 | 424.50 |
| 2003-10-08 | 1,728 | 1,730 | 1,728 | 1,730 | 5,700 | 432.50 |
| 2003-10-07 | 1,754 | 1,754 | 1,734 | 1,745 | 1,400 | 436.25 |
| 2003-10-06 | 1,800 | 1,800 | 1,731 | 1,754 | 7,300 | 438.50 |
| 2003-10-03 | 1,800 | 1,820 | 1,780 | 1,800 | 5,000 | 450 |
| 2003-10-02 | 1,800 | 1,830 | 1,800 | 1,820 | 8,800 | 455 |
| 2003-10-01 | 1,715 | 1,800 | 1,715 | 1,790 | 3,100 | 447.50 |
| 2003-09-30 | 1,750 | 1,800 | 1,730 | 1,735 | 1,700 | 433.75 |
| 2003-09-29 | 1,779 | 1,809 | 1,750 | 1,750 | 1,100 | 437.50 |
| 2003-09-26 | 1,799 | 1,801 | 1,799 | 1,799 | 3,200 | 449.75 |
| 2003-09-25 | 1,765 | 1,837 | 1,700 | 1,830 | 12,000 | 457.50 |
| 2003-09-24 | 1,790 | 1,800 | 1,790 | 1,795 | 12,300 | 448.75 |
| 2003-09-22 | 1,830 | 1,850 | 1,770 | 1,850 | 12,500 | 462.50 |
| 2003-09-19 | 1,875 | 1,875 | 1,800 | 1,874 | 47,300 | 468.50 |
| 2003-09-18 | 1,699 | 1,940 | 1,698 | 1,940 | 46,800 | 485 |
| 2003-09-17 | 1,650 | 1,690 | 1,630 | 1,690 | 12,000 | 422.50 |
| 2003-09-16 | 1,660 | 1,680 | 1,612 | 1,680 | 12,000 | 420 |
| 2003-09-12 | 1,630 | 1,670 | 1,600 | 1,670 | 21,100 | 417.50 |
| 2003-09-11 | 1,630 | 1,650 | 1,600 | 1,630 | 7,400 | 407.50 |
| 2003-09-10 | 1,620 | 1,650 | 1,610 | 1,650 | 12,000 | 412.50 |
| 2003-09-09 | 1,581 | 1,630 | 1,581 | 1,602 | 5,600 | 400.50 |
| 2003-09-08 | 1,630 | 1,630 | 1,570 | 1,570 | 6,400 | 392.50 |
| 2003-09-05 | 1,664 | 1,664 | 1,625 | 1,630 | 8,200 | 407.50 |
| 2003-09-04 | 1,650 | 1,650 | 1,620 | 1,637 | 32,900 | 409.25 |
| 2003-09-03 | 1,535 | 1,565 | 1,531 | 1,565 | 19,800 | 391.25 |
| 2003-09-02 | 1,518 | 1,518 | 1,486 | 1,500 | 6,700 | 375 |
| 2003-09-01 | 1,501 | 1,515 | 1,480 | 1,480 | 6,000 | 370 |
| 2003-08-29 | 1,530 | 1,530 | 1,460 | 1,517 | 3,400 | 379.25 |
| 2003-08-28 | 1,520 | 1,550 | 1,510 | 1,548 | 3,400 | 387 |
| 2003-08-27 | 1,484 | 1,520 | 1,482 | 1,500 | 2,000 | 375 |
| 2003-08-26 | 1,500 | 1,500 | 1,480 | 1,480 | 3,600 | 370 |
| 2003-08-25 | 1,512 | 1,516 | 1,511 | 1,511 | 1,700 | 377.75 |
| 2003-08-22 | 1,510 | 1,549 | 1,503 | 1,549 | 2,800 | 387.25 |
| 2003-08-21 | 1,505 | 1,510 | 1,470 | 1,510 | 11,900 | 377.50 |
| 2003-08-20 | 1,509 | 1,509 | 1,490 | 1,505 | 4,900 | 376.25 |
| 2003-08-19 | 1,541 | 1,560 | 1,535 | 1,535 | 6,200 | 383.75 |
| 2003-08-18 | 1,549 | 1,555 | 1,530 | 1,530 | 4,200 | 382.50 |
| 2003-08-15 | 1,550 | 1,550 | 1,500 | 1,520 | 6,800 | 380 |
| 2003-08-14 | 1,422 | 1,550 | 1,422 | 1,550 | 16,200 | 387.50 |
| 2003-08-13 | 1,450 | 1,450 | 1,430 | 1,442 | 8,400 | 360.50 |
| 2003-08-12 | 1,500 | 1,500 | 1,460 | 1,460 | 1,600 | 365 |
| 2003-08-11 | 1,521 | 1,522 | 1,491 | 1,491 | 3,300 | 372.75 |
| 2003-08-08 | 1,411 | 1,460 | 1,410 | 1,460 | 3,000 | 365 |
| 2003-08-07 | 1,500 | 1,500 | 1,446 | 1,446 | 3,800 | 361.50 |
| 2003-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 375 |
| 2003-08-05 | 1,530 | 1,530 | 1,510 | 1,520 | 1,300 | 380 |
| 2003-08-04 | 1,530 | 1,540 | 1,495 | 1,540 | 3,800 | 385 |
| 2003-08-01 | 1,500 | 1,540 | 1,500 | 1,500 | 11,300 | 375 |
| 2003-07-31 | 1,500 | 1,530 | 1,490 | 1,505 | 14,100 | 376.25 |
| 2003-07-30 | 1,500 | 1,520 | 1,495 | 1,500 | 22,900 | 375 |
| 2003-07-29 | 1,450 | 1,500 | 1,450 | 1,490 | 10,000 | 372.50 |
| 2003-07-28 | 1,426 | 1,459 | 1,426 | 1,450 | 1,800 | 362.50 |
| 2003-07-25 | 1,431 | 1,431 | 1,410 | 1,425 | 13,100 | 356.25 |
| 2003-07-24 | 1,460 | 1,460 | 1,430 | 1,430 | 13,400 | 357.50 |
| 2003-07-23 | 1,435 | 1,460 | 1,435 | 1,460 | 8,500 | 365 |
| 2003-07-22 | 1,420 | 1,442 | 1,420 | 1,425 | 3,400 | 356.25 |
| 2003-07-18 | 1,400 | 1,419 | 1,370 | 1,410 | 11,700 | 352.50 |
| 2003-07-17 | 1,494 | 1,494 | 1,400 | 1,420 | 11,100 | 355 |
| 2003-07-16 | 1,520 | 1,520 | 1,495 | 1,498 | 5,100 | 374.50 |
| 2003-07-15 | 1,545 | 1,555 | 1,510 | 1,520 | 7,600 | 380 |
| 2003-07-14 | 1,530 | 1,550 | 1,510 | 1,545 | 7,500 | 386.25 |
| 2003-07-11 | 1,625 | 1,625 | 1,550 | 1,560 | 1,300 | 390 |
| 2003-07-10 | 1,610 | 1,650 | 1,605 | 1,650 | 12,800 | 412.50 |
| 2003-07-09 | 1,650 | 1,650 | 1,610 | 1,640 | 29,000 | 410 |
| 2003-07-08 | 1,700 | 1,720 | 1,653 | 1,680 | 38,700 | 420 |
| 2003-07-07 | 1,700 | 1,700 | 1,660 | 1,686 | 28,900 | 421.50 |
| 2003-07-04 | 1,581 | 1,750 | 1,570 | 1,700 | 58,100 | 425 |
| 2003-07-03 | 1,560 | 1,605 | 1,560 | 1,581 | 59,100 | 395.25 |
| 2003-07-02 | 1,455 | 1,530 | 1,455 | 1,530 | 49,500 | 382.50 |
| 2003-07-01 | 1,430 | 1,441 | 1,410 | 1,439 | 53,300 | 359.75 |
| 2003-06-30 | 1,398 | 1,429 | 1,360 | 1,415 | 11,200 | 353.75 |
| 2003-06-27 | 1,330 | 1,340 | 1,320 | 1,340 | 13,900 | 335 |
| 2003-06-26 | 1,310 | 1,325 | 1,310 | 1,310 | 1,900 | 327.50 |
| 2003-06-25 | 1,311 | 1,320 | 1,300 | 1,309 | 5,200 | 327.25 |
| 2003-06-24 | 1,312 | 1,316 | 1,312 | 1,312 | 2,600 | 328 |
| 2003-06-23 | 1,343 | 1,343 | 1,330 | 1,340 | 10,800 | 335 |
| 2003-06-20 | 1,314 | 1,345 | 1,300 | 1,345 | 6,200 | 336.25 |
| 2003-06-19 | 1,332 | 1,332 | 1,301 | 1,314 | 5,600 | 328.50 |
| 2003-06-18 | 1,340 | 1,380 | 1,311 | 1,311 | 9,300 | 327.75 |
| 2003-06-17 | 1,360 | 1,360 | 1,330 | 1,360 | 6,600 | 340 |
| 2003-06-16 | 1,348 | 1,370 | 1,314 | 1,361 | 12,100 | 340.25 |
| 2003-06-13 | 1,331 | 1,354 | 1,312 | 1,350 | 18,300 | 337.50 |
| 2003-06-12 | 1,412 | 1,412 | 1,370 | 1,370 | 7,200 | 342.50 |
| 2003-06-11 | 1,400 | 1,445 | 1,391 | 1,391 | 12,600 | 347.75 |
| 2003-06-10 | 1,400 | 1,400 | 1,329 | 1,400 | 12,300 | 350 |
| 2003-06-09 | 1,415 | 1,450 | 1,400 | 1,429 | 17,000 | 357.25 |
| 2003-06-06 | 1,435 | 1,480 | 1,404 | 1,475 | 38,200 | 368.75 |
| 2003-06-05 | 1,290 | 1,428 | 1,290 | 1,400 | 84,300 | 350 |
| 2003-06-04 | 1,226 | 1,249 | 1,226 | 1,248 | 3,900 | 312 |
| 2003-06-03 | 1,240 | 1,249 | 1,210 | 1,235 | 4,800 | 308.75 |
| 2003-06-02 | 1,202 | 1,220 | 1,200 | 1,200 | 9,200 | 300 |
| 2003-05-30 | 1,206 | 1,215 | 1,200 | 1,200 | 4,200 | 300 |
| 2003-05-29 | 1,250 | 1,250 | 1,203 | 1,230 | 5,200 | 307.50 |
| 2003-05-28 | 1,163 | 1,265 | 1,155 | 1,265 | 36,200 | 316.25 |
| 2003-05-27 | 1,162 | 1,177 | 1,160 | 1,163 | 8,000 | 290.75 |
| 2003-05-26 | 1,156 | 1,177 | 1,156 | 1,160 | 3,600 | 290 |
| 2003-05-23 | 1,151 | 1,178 | 1,151 | 1,151 | 2,400 | 287.75 |
| 2003-05-22 | 1,137 | 1,160 | 1,137 | 1,138 | 12,600 | 284.50 |
| 2003-05-21 | 1,135 | 1,162 | 1,127 | 1,136 | 21,000 | 284 |
| 2003-05-20 | 1,163 | 1,163 | 1,125 | 1,135 | 10,700 | 283.75 |
| 2003-05-19 | 1,175 | 1,180 | 1,162 | 1,162 | 10,200 | 290.50 |
| 2003-05-16 | 1,205 | 1,205 | 1,164 | 1,175 | 15,500 | 293.75 |
| 2003-05-15 | 1,300 | 1,300 | 1,285 | 1,285 | 6,600 | 321.25 |
| 2003-05-14 | 1,265 | 1,310 | 1,265 | 1,300 | 12,600 | 325 |
| 2003-05-13 | 1,265 | 1,268 | 1,258 | 1,258 | 12,300 | 314.50 |
| 2003-05-12 | 1,175 | 1,294 | 1,174 | 1,265 | 12,400 | 316.25 |
| 2003-05-09 | 1,173 | 1,173 | 1,165 | 1,165 | 6,200 | 291.25 |
| 2003-05-08 | 1,169 | 1,181 | 1,169 | 1,171 | 1,100 | 292.75 |
| 2003-05-07 | 1,167 | 1,168 | 1,167 | 1,168 | 1,200 | 292 |
| 2003-05-06 | 1,164 | 1,185 | 1,164 | 1,185 | 7,200 | 296.25 |
| 2003-05-02 | 1,199 | 1,203 | 1,181 | 1,181 | 5,400 | 295.25 |
| 2003-05-01 | 1,191 | 1,191 | 1,191 | 1,191 | 600 | 297.75 |
| 2003-04-30 | 1,240 | 1,240 | 1,180 | 1,180 | 2,600 | 295 |
| 2003-04-28 | 1,191 | 1,191 | 1,160 | 1,170 | 1,900 | 292.50 |
| 2003-04-25 | 1,200 | 1,220 | 1,190 | 1,190 | 2,500 | 297.50 |
| 2003-04-24 | 1,250 | 1,250 | 1,220 | 1,220 | 1,400 | 305 |
| 2003-04-23 | 1,265 | 1,265 | 1,250 | 1,250 | 5,500 | 312.50 |
| 2003-04-22 | 1,265 | 1,265 | 1,250 | 1,255 | 7,100 | 313.75 |
| 2003-04-21 | 1,274 | 1,274 | 1,249 | 1,265 | 10,300 | 316.25 |
| 2003-04-18 | 1,160 | 1,194 | 1,160 | 1,194 | 7,200 | 298.50 |
| 2003-04-17 | 1,150 | 1,150 | 1,113 | 1,130 | 2,000 | 282.50 |
| 2003-04-16 | 1,140 | 1,140 | 1,122 | 1,131 | 5,300 | 282.75 |
| 2003-04-15 | 1,160 | 1,160 | 1,130 | 1,140 | 2,900 | 285 |
| 2003-04-14 | 1,170 | 1,199 | 1,160 | 1,161 | 2,600 | 290.25 |
| 2003-04-11 | 1,140 | 1,160 | 1,140 | 1,160 | 2,400 | 290 |
| 2003-04-10 | 1,160 | 1,160 | 1,132 | 1,140 | 3,400 | 285 |
| 2003-04-09 | 1,190 | 1,190 | 1,160 | 1,160 | 1,800 | 290 |
| 2003-04-08 | 1,180 | 1,180 | 1,160 | 1,170 | 1,100 | 292.50 |
| 2003-04-07 | 1,210 | 1,210 | 1,175 | 1,180 | 1,400 | 295 |
| 2003-04-04 | 1,141 | 1,150 | 1,112 | 1,112 | 2,600 | 278 |
| 2003-04-03 | 1,160 | 1,160 | 1,131 | 1,131 | 4,700 | 282.75 |
| 2003-04-02 | 1,235 | 1,235 | 1,160 | 1,160 | 1,900 | 290 |
| 2003-04-01 | 1,239 | 1,239 | 1,160 | 1,165 | 2,800 | 291.25 |
| 2003-03-31 | 1,210 | 1,240 | 1,210 | 1,240 | 7,400 | 310 |
| 2003-03-28 | 1,240 | 1,240 | 1,210 | 1,220 | 1,900 | 305 |
| 2003-03-27 | 1,200 | 1,240 | 1,200 | 1,240 | 2,600 | 310 |
| 2003-03-26 | 1,240 | 1,240 | 1,199 | 1,200 | 14,300 | 300 |
| 2003-03-25 | 1,200 | 1,250 | 1,185 | 1,250 | 6,700 | 312.50 |
| 2003-03-24 | 1,190 | 1,200 | 1,170 | 1,200 | 7,800 | 300 |
| 2003-03-20 | 1,191 | 1,191 | 1,160 | 1,180 | 1,800 | 295 |
| 2003-03-19 | 1,161 | 1,170 | 1,160 | 1,170 | 2,300 | 292.50 |
| 2003-03-18 | 1,200 | 1,200 | 1,161 | 1,161 | 5,400 | 290.25 |
| 2003-03-17 | 1,183 | 1,183 | 1,160 | 1,160 | 6,400 | 290 |
| 2003-03-14 | 1,140 | 1,162 | 1,140 | 1,162 | 7,200 | 290.50 |
| 2003-03-13 | 1,170 | 1,170 | 1,113 | 1,130 | 9,800 | 282.50 |
| 2003-03-12 | 1,169 | 1,170 | 1,130 | 1,169 | 3,300 | 292.25 |
| 2003-03-11 | 1,200 | 1,200 | 1,140 | 1,189 | 4,700 | 297.25 |
| 2003-03-10 | 1,200 | 1,202 | 1,195 | 1,202 | 2,700 | 300.50 |
| 2003-03-07 | 1,211 | 1,230 | 1,201 | 1,220 | 8,100 | 305 |
| 2003-03-06 | 1,241 | 1,250 | 1,222 | 1,240 | 2,900 | 310 |
| 2003-03-05 | 1,230 | 1,250 | 1,230 | 1,250 | 2,100 | 312.50 |
| 2003-03-04 | 1,300 | 1,300 | 1,240 | 1,250 | 3,700 | 312.50 |
| 2003-03-03 | 1,220 | 1,270 | 1,220 | 1,260 | 2,000 | 315 |
| 2003-02-28 | 1,281 | 1,300 | 1,261 | 1,300 | 2,900 | 325 |
| 2003-02-27 | 1,290 | 1,310 | 1,280 | 1,280 | 4,900 | 320 |
| 2003-02-26 | 1,280 | 1,310 | 1,270 | 1,310 | 15,500 | 327.50 |
| 2003-02-25 | 1,280 | 1,280 | 1,250 | 1,260 | 2,000 | 315 |
| 2003-02-24 | 1,280 | 1,310 | 1,280 | 1,300 | 2,700 | 325 |
| 2003-02-21 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 325 |
| 2003-02-20 | 1,319 | 1,320 | 1,290 | 1,290 | 3,500 | 322.50 |
| 2003-02-19 | 1,320 | 1,330 | 1,300 | 1,300 | 4,200 | 325 |
| 2003-02-18 | 1,300 | 1,340 | 1,300 | 1,320 | 25,200 | 330 |
| 2003-02-17 | 1,261 | 1,290 | 1,260 | 1,290 | 11,000 | 322.50 |
| 2003-02-14 | 1,230 | 1,260 | 1,230 | 1,260 | 5,200 | 315 |
| 2003-02-13 | 1,230 | 1,230 | 1,210 | 1,221 | 8,000 | 305.25 |
| 2003-02-12 | 1,190 | 1,220 | 1,190 | 1,210 | 5,600 | 302.50 |
| 2003-02-10 | 1,206 | 1,226 | 1,200 | 1,210 | 8,800 | 302.50 |
| 2003-02-07 | 1,250 | 1,280 | 1,246 | 1,246 | 7,000 | 311.50 |
| 2003-02-06 | 1,200 | 1,229 | 1,200 | 1,229 | 3,900 | 307.25 |
| 2003-02-05 | 1,230 | 1,230 | 1,202 | 1,210 | 3,300 | 302.50 |
| 2003-02-04 | 1,230 | 1,230 | 1,201 | 1,225 | 2,300 | 306.25 |
| 2003-02-03 | 1,200 | 1,240 | 1,200 | 1,200 | 1,400 | 300 |
| 2003-01-31 | 1,260 | 1,260 | 1,201 | 1,250 | 2,200 | 312.50 |
| 2003-01-30 | 1,340 | 1,340 | 1,260 | 1,260 | 1,400 | 315 |
| 2003-01-29 | 1,290 | 1,340 | 1,270 | 1,340 | 9,900 | 335 |
| 2003-01-28 | 1,300 | 1,300 | 1,270 | 1,270 | 8,200 | 317.50 |
| 2003-01-27 | 1,300 | 1,350 | 1,299 | 1,300 | 4,400 | 325 |
| 2003-01-24 | 1,330 | 1,350 | 1,280 | 1,280 | 10,700 | 320 |
| 2003-01-23 | 1,350 | 1,350 | 1,300 | 1,320 | 3,500 | 330 |
| 2003-01-22 | 1,300 | 1,380 | 1,300 | 1,350 | 16,200 | 337.50 |
| 2003-01-21 | 1,300 | 1,318 | 1,260 | 1,279 | 7,200 | 319.75 |
| 2003-01-20 | 1,270 | 1,330 | 1,260 | 1,260 | 4,000 | 315 |
| 2003-01-17 | 1,309 | 1,310 | 1,260 | 1,260 | 6,000 | 315 |
| 2003-01-16 | 1,170 | 1,300 | 1,170 | 1,300 | 6,600 | 325 |
| 2003-01-15 | 1,140 | 1,170 | 1,140 | 1,170 | 2,600 | 292.50 |
| 2003-01-14 | 1,100 | 1,130 | 1,100 | 1,125 | 1,800 | 281.25 |
| 2003-01-10 | 1,140 | 1,140 | 1,100 | 1,100 | 1,400 | 275 |
| 2003-01-09 | 1,140 | 1,140 | 1,130 | 1,135 | 4,000 | 283.75 |
| 2003-01-08 | 1,145 | 1,145 | 1,140 | 1,140 | 1,600 | 285 |
| 2003-01-07 | 1,110 | 1,150 | 1,110 | 1,135 | 4,700 | 283.75 |
| 2003-01-06 | 1,140 | 1,140 | 1,100 | 1,100 | 300 | 275 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
