5909 (株)コロナ 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 | 1,580 | 1,599 | 1,575 | 1,585 | 16,600 | 1,585 |
| 2003-12-29 | 1,565 | 1,575 | 1,550 | 1,550 | 13,200 | 1,550 |
| 2003-12-26 | 1,598 | 1,598 | 1,555 | 1,555 | 19,100 | 1,555 |
| 2003-12-25 | 1,590 | 1,590 | 1,560 | 1,570 | 14,300 | 1,570 |
| 2003-12-24 | 1,555 | 1,590 | 1,555 | 1,566 | 32,200 | 1,566 |
| 2003-12-22 | 1,517 | 1,535 | 1,517 | 1,527 | 6,700 | 1,527 |
| 2003-12-19 | 1,488 | 1,531 | 1,488 | 1,529 | 29,600 | 1,529 |
| 2003-12-18 | 1,452 | 1,469 | 1,452 | 1,468 | 2,800 | 1,468 |
| 2003-12-17 | 1,460 | 1,470 | 1,455 | 1,470 | 22,600 | 1,470 |
| 2003-12-16 | 1,450 | 1,460 | 1,448 | 1,460 | 26,600 | 1,460 |
| 2003-12-15 | 1,456 | 1,479 | 1,455 | 1,465 | 21,600 | 1,465 |
| 2003-12-12 | 1,439 | 1,470 | 1,430 | 1,464 | 15,500 | 1,464 |
| 2003-12-11 | 1,470 | 1,470 | 1,431 | 1,440 | 11,500 | 1,440 |
| 2003-12-10 | 1,486 | 1,486 | 1,441 | 1,467 | 16,700 | 1,467 |
| 2003-12-09 | 1,475 | 1,490 | 1,460 | 1,466 | 12,700 | 1,466 |
| 2003-12-08 | 1,536 | 1,536 | 1,455 | 1,455 | 48,600 | 1,455 |
| 2003-12-05 | 1,550 | 1,555 | 1,535 | 1,535 | 22,000 | 1,535 |
| 2003-12-04 | 1,511 | 1,549 | 1,510 | 1,535 | 18,300 | 1,535 |
| 2003-12-03 | 1,515 | 1,516 | 1,500 | 1,506 | 28,100 | 1,506 |
| 2003-12-02 | 1,525 | 1,525 | 1,510 | 1,515 | 13,000 | 1,515 |
| 2003-12-01 | 1,500 | 1,525 | 1,483 | 1,519 | 19,500 | 1,519 |
| 2003-11-28 | 1,545 | 1,550 | 1,502 | 1,510 | 20,300 | 1,510 |
| 2003-11-27 | 1,495 | 1,550 | 1,485 | 1,515 | 35,200 | 1,515 |
| 2003-11-26 | 1,415 | 1,455 | 1,405 | 1,455 | 18,400 | 1,455 |
| 2003-11-25 | 1,399 | 1,420 | 1,398 | 1,400 | 19,500 | 1,400 |
| 2003-11-21 | 1,415 | 1,415 | 1,376 | 1,381 | 49,500 | 1,381 |
| 2003-11-20 | 1,399 | 1,428 | 1,399 | 1,423 | 36,000 | 1,423 |
| 2003-11-19 | 1,431 | 1,440 | 1,417 | 1,419 | 14,200 | 1,419 |
| 2003-11-18 | 1,480 | 1,480 | 1,352 | 1,450 | 42,400 | 1,450 |
| 2003-11-17 | 1,561 | 1,561 | 1,499 | 1,515 | 16,300 | 1,515 |
| 2003-11-14 | 1,650 | 1,651 | 1,580 | 1,590 | 28,300 | 1,590 |
| 2003-11-13 | 1,636 | 1,661 | 1,629 | 1,650 | 13,200 | 1,650 |
| 2003-11-12 | 1,567 | 1,619 | 1,567 | 1,606 | 10,200 | 1,606 |
| 2003-11-11 | 1,637 | 1,637 | 1,561 | 1,561 | 41,300 | 1,561 |
| 2003-11-10 | 1,640 | 1,645 | 1,630 | 1,645 | 19,500 | 1,645 |
| 2003-11-07 | 1,620 | 1,635 | 1,605 | 1,635 | 60,200 | 1,635 |
| 2003-11-06 | 1,660 | 1,665 | 1,617 | 1,625 | 91,700 | 1,625 |
| 2003-11-05 | 1,680 | 1,680 | 1,660 | 1,661 | 28,500 | 1,661 |
| 2003-11-04 | 1,722 | 1,727 | 1,635 | 1,663 | 44,700 | 1,663 |
| 2003-10-31 | 1,717 | 1,748 | 1,715 | 1,730 | 14,800 | 1,730 |
| 2003-10-30 | 1,722 | 1,750 | 1,700 | 1,737 | 18,700 | 1,737 |
| 2003-10-29 | 1,751 | 1,760 | 1,736 | 1,741 | 22,500 | 1,741 |
| 2003-10-28 | 1,800 | 1,800 | 1,730 | 1,733 | 34,200 | 1,733 |
| 2003-10-27 | 1,701 | 1,800 | 1,682 | 1,740 | 58,200 | 1,740 |
| 2003-10-24 | 1,580 | 1,585 | 1,563 | 1,563 | 12,400 | 1,563 |
| 2003-10-23 | 1,608 | 1,611 | 1,500 | 1,590 | 23,400 | 1,590 |
| 2003-10-22 | 1,700 | 1,700 | 1,666 | 1,668 | 14,400 | 1,668 |
| 2003-10-21 | 1,705 | 1,707 | 1,690 | 1,691 | 35,200 | 1,691 |
| 2003-10-20 | 1,710 | 1,720 | 1,688 | 1,690 | 39,500 | 1,690 |
| 2003-10-17 | 1,665 | 1,695 | 1,665 | 1,685 | 26,700 | 1,685 |
| 2003-10-16 | 1,665 | 1,673 | 1,651 | 1,665 | 24,600 | 1,665 |
| 2003-10-15 | 1,665 | 1,665 | 1,650 | 1,650 | 14,500 | 1,650 |
| 2003-10-14 | 1,641 | 1,665 | 1,640 | 1,660 | 17,100 | 1,660 |
| 2003-10-10 | 1,620 | 1,640 | 1,620 | 1,640 | 27,400 | 1,640 |
| 2003-10-09 | 1,611 | 1,620 | 1,600 | 1,616 | 20,700 | 1,616 |
| 2003-10-08 | 1,620 | 1,620 | 1,600 | 1,611 | 29,900 | 1,611 |
| 2003-10-07 | 1,641 | 1,647 | 1,615 | 1,621 | 22,000 | 1,621 |
| 2003-10-06 | 1,650 | 1,650 | 1,610 | 1,611 | 22,000 | 1,611 |
| 2003-10-03 | 1,513 | 1,600 | 1,511 | 1,600 | 38,700 | 1,600 |
| 2003-10-02 | 1,501 | 1,519 | 1,501 | 1,511 | 18,800 | 1,511 |
| 2003-10-01 | 1,550 | 1,580 | 1,455 | 1,481 | 50,600 | 1,481 |
| 2003-09-30 | 1,519 | 1,580 | 1,500 | 1,560 | 56,500 | 1,560 |
| 2003-09-29 | 1,510 | 1,510 | 1,490 | 1,500 | 25,600 | 1,500 |
| 2003-09-26 | 1,450 | 1,534 | 1,430 | 1,510 | 60,700 | 1,510 |
| 2003-09-25 | 1,450 | 1,450 | 1,416 | 1,417 | 16,600 | 1,417 |
| 2003-09-24 | 1,448 | 1,480 | 1,438 | 1,464 | 51,700 | 1,464 |
| 2003-09-22 | 1,430 | 1,435 | 1,418 | 1,418 | 21,500 | 1,418 |
| 2003-09-19 | 1,422 | 1,429 | 1,416 | 1,423 | 24,100 | 1,423 |
| 2003-09-18 | 1,414 | 1,420 | 1,405 | 1,419 | 32,900 | 1,419 |
| 2003-09-17 | 1,409 | 1,419 | 1,405 | 1,414 | 34,400 | 1,414 |
| 2003-09-16 | 1,409 | 1,411 | 1,401 | 1,410 | 16,200 | 1,410 |
| 2003-09-12 | 1,400 | 1,410 | 1,400 | 1,410 | 13,600 | 1,410 |
| 2003-09-11 | 1,419 | 1,425 | 1,391 | 1,400 | 15,500 | 1,400 |
| 2003-09-10 | 1,427 | 1,430 | 1,414 | 1,418 | 16,900 | 1,418 |
| 2003-09-09 | 1,429 | 1,429 | 1,410 | 1,425 | 7,800 | 1,425 |
| 2003-09-08 | 1,410 | 1,418 | 1,410 | 1,412 | 9,300 | 1,412 |
| 2003-09-05 | 1,438 | 1,438 | 1,410 | 1,423 | 20,400 | 1,423 |
| 2003-09-04 | 1,465 | 1,466 | 1,421 | 1,438 | 51,900 | 1,438 |
| 2003-09-03 | 1,460 | 1,460 | 1,448 | 1,450 | 33,900 | 1,450 |
| 2003-09-02 | 1,432 | 1,450 | 1,430 | 1,450 | 40,300 | 1,450 |
| 2003-09-01 | 1,397 | 1,440 | 1,397 | 1,431 | 30,000 | 1,431 |
| 2003-08-29 | 1,395 | 1,405 | 1,385 | 1,387 | 31,700 | 1,387 |
| 2003-08-28 | 1,372 | 1,395 | 1,367 | 1,390 | 81,500 | 1,390 |
| 2003-08-27 | 1,351 | 1,373 | 1,343 | 1,352 | 56,600 | 1,352 |
| 2003-08-26 | 1,340 | 1,340 | 1,300 | 1,310 | 29,800 | 1,310 |
| 2003-08-25 | 1,365 | 1,365 | 1,330 | 1,343 | 30,100 | 1,343 |
| 2003-08-22 | 1,366 | 1,369 | 1,350 | 1,365 | 38,200 | 1,365 |
| 2003-08-21 | 1,360 | 1,360 | 1,295 | 1,345 | 53,500 | 1,345 |
| 2003-08-20 | 1,331 | 1,380 | 1,330 | 1,380 | 106,000 | 1,380 |
| 2003-08-19 | 1,280 | 1,330 | 1,267 | 1,330 | 36,100 | 1,330 |
| 2003-08-18 | 1,260 | 1,281 | 1,260 | 1,279 | 16,300 | 1,279 |
| 2003-08-15 | 1,300 | 1,309 | 1,250 | 1,250 | 38,000 | 1,250 |
| 2003-08-14 | 1,270 | 1,297 | 1,270 | 1,295 | 49,900 | 1,295 |
| 2003-08-13 | 1,250 | 1,270 | 1,250 | 1,270 | 27,900 | 1,270 |
| 2003-08-12 | 1,250 | 1,250 | 1,220 | 1,240 | 10,700 | 1,240 |
| 2003-08-11 | 1,250 | 1,250 | 1,245 | 1,250 | 10,500 | 1,250 |
| 2003-08-08 | 1,250 | 1,260 | 1,240 | 1,260 | 23,800 | 1,260 |
| 2003-08-07 | 1,270 | 1,270 | 1,231 | 1,248 | 8,900 | 1,248 |
| 2003-08-06 | 1,258 | 1,258 | 1,245 | 1,250 | 8,300 | 1,250 |
| 2003-08-05 | 1,279 | 1,279 | 1,251 | 1,270 | 14,700 | 1,270 |
| 2003-08-04 | 1,270 | 1,279 | 1,252 | 1,270 | 29,700 | 1,270 |
| 2003-08-01 | 1,239 | 1,279 | 1,205 | 1,279 | 40,100 | 1,279 |
| 2003-07-31 | 1,158 | 1,264 | 1,158 | 1,264 | 37,300 | 1,264 |
| 2003-07-30 | 1,170 | 1,180 | 1,140 | 1,157 | 24,900 | 1,157 |
| 2003-07-29 | 1,200 | 1,210 | 1,160 | 1,185 | 19,600 | 1,185 |
| 2003-07-28 | 1,240 | 1,240 | 1,210 | 1,210 | 25,800 | 1,210 |
| 2003-07-25 | 1,245 | 1,250 | 1,230 | 1,240 | 46,400 | 1,240 |
| 2003-07-24 | 1,250 | 1,260 | 1,232 | 1,232 | 46,200 | 1,232 |
| 2003-07-23 | 1,290 | 1,290 | 1,250 | 1,260 | 31,600 | 1,260 |
| 2003-07-22 | 1,280 | 1,284 | 1,220 | 1,270 | 100,300 | 1,270 |
| 2003-07-18 | 1,260 | 1,299 | 1,240 | 1,280 | 165,800 | 1,280 |
| 2003-07-17 | 1,157 | 1,160 | 1,138 | 1,160 | 66,700 | 1,160 |
| 2003-07-16 | 1,090 | 1,199 | 1,090 | 1,138 | 32,100 | 1,138 |
| 2003-07-15 | 1,100 | 1,109 | 1,078 | 1,090 | 54,000 | 1,090 |
| 2003-07-14 | 1,130 | 1,135 | 1,096 | 1,115 | 27,400 | 1,115 |
| 2003-07-11 | 1,169 | 1,170 | 1,086 | 1,138 | 53,300 | 1,138 |
| 2003-07-10 | 1,194 | 1,194 | 1,165 | 1,170 | 27,800 | 1,170 |
| 2003-07-09 | 1,203 | 1,210 | 1,191 | 1,200 | 20,200 | 1,200 |
| 2003-07-08 | 1,259 | 1,259 | 1,200 | 1,223 | 37,200 | 1,223 |
| 2003-07-07 | 1,257 | 1,260 | 1,220 | 1,258 | 9,900 | 1,258 |
| 2003-07-04 | 1,265 | 1,270 | 1,240 | 1,259 | 40,600 | 1,259 |
| 2003-07-03 | 1,250 | 1,278 | 1,236 | 1,247 | 33,600 | 1,247 |
| 2003-07-02 | 1,265 | 1,279 | 1,250 | 1,250 | 18,900 | 1,250 |
| 2003-07-01 | 1,300 | 1,306 | 1,252 | 1,275 | 25,800 | 1,275 |
| 2003-06-30 | 1,290 | 1,300 | 1,272 | 1,299 | 8,700 | 1,299 |
| 2003-06-27 | 1,369 | 1,369 | 1,290 | 1,305 | 26,600 | 1,305 |
| 2003-06-26 | 1,214 | 1,298 | 1,214 | 1,295 | 16,700 | 1,295 |
| 2003-06-25 | 1,202 | 1,210 | 1,160 | 1,210 | 45,800 | 1,210 |
| 2003-06-24 | 1,270 | 1,270 | 1,210 | 1,230 | 25,000 | 1,230 |
| 2003-06-23 | 1,290 | 1,290 | 1,255 | 1,270 | 19,400 | 1,270 |
| 2003-06-20 | 1,320 | 1,330 | 1,310 | 1,310 | 21,100 | 1,310 |
| 2003-06-19 | 1,340 | 1,340 | 1,314 | 1,320 | 19,900 | 1,320 |
| 2003-06-18 | 1,330 | 1,350 | 1,310 | 1,340 | 40,300 | 1,340 |
| 2003-06-17 | 1,340 | 1,400 | 1,325 | 1,340 | 28,100 | 1,340 |
| 2003-06-16 | 1,388 | 1,390 | 1,340 | 1,350 | 46,700 | 1,350 |
| 2003-06-13 | 1,495 | 1,500 | 1,445 | 1,468 | 45,400 | 1,468 |
| 2003-06-12 | 1,459 | 1,536 | 1,450 | 1,514 | 69,600 | 1,514 |
| 2003-06-11 | 1,378 | 1,419 | 1,378 | 1,419 | 102,800 | 1,419 |
| 2003-06-10 | 1,358 | 1,370 | 1,355 | 1,363 | 84,800 | 1,363 |
| 2003-06-09 | 1,319 | 1,355 | 1,318 | 1,355 | 26,800 | 1,355 |
| 2003-06-06 | 1,280 | 1,300 | 1,279 | 1,300 | 21,400 | 1,300 |
| 2003-06-05 | 1,300 | 1,300 | 1,260 | 1,270 | 47,300 | 1,270 |
| 2003-06-04 | 1,360 | 1,361 | 1,280 | 1,300 | 99,100 | 1,300 |
| 2003-06-03 | 1,370 | 1,400 | 1,355 | 1,360 | 96,300 | 1,360 |
| 2003-06-02 | 1,292 | 1,350 | 1,272 | 1,350 | 64,200 | 1,350 |
| 2003-05-30 | 1,220 | 1,250 | 1,210 | 1,212 | 39,300 | 1,212 |
| 2003-05-29 | 1,160 | 1,220 | 1,160 | 1,197 | 45,400 | 1,197 |
| 2003-05-28 | 1,100 | 1,130 | 1,100 | 1,129 | 48,100 | 1,129 |
| 2003-05-27 | 1,100 | 1,108 | 1,075 | 1,085 | 26,400 | 1,085 |
| 2003-05-26 | 1,092 | 1,170 | 1,045 | 1,070 | 58,300 | 1,070 |
| 2003-05-23 | 1,070 | 1,120 | 1,070 | 1,085 | 40,100 | 1,085 |
| 2003-05-22 | 1,117 | 1,120 | 1,060 | 1,070 | 48,900 | 1,070 |
| 2003-05-21 | 927 | 1,017 | 920 | 1,017 | 56,800 | 1,017 |
| 2003-05-20 | 909 | 939 | 909 | 917 | 15,500 | 917 |
| 2003-05-19 | 912 | 915 | 905 | 907 | 10,600 | 907 |
| 2003-05-16 | 940 | 945 | 910 | 912 | 11,100 | 912 |
| 2003-05-15 | 960 | 965 | 939 | 939 | 14,500 | 939 |
| 2003-05-14 | 960 | 978 | 955 | 960 | 23,200 | 960 |
| 2003-05-13 | 963 | 979 | 959 | 961 | 12,800 | 961 |
| 2003-05-12 | 960 | 965 | 960 | 962 | 5,400 | 962 |
| 2003-05-09 | 990 | 990 | 960 | 961 | 7,500 | 961 |
| 2003-05-08 | 978 | 999 | 965 | 998 | 19,600 | 998 |
| 2003-05-07 | 999 | 999 | 980 | 981 | 17,100 | 981 |
| 2003-05-06 | 990 | 993 | 990 | 991 | 13,500 | 991 |
| 2003-05-02 | 1,000 | 1,000 | 995 | 996 | 4,500 | 996 |
| 2003-05-01 | 996 | 1,000 | 970 | 1,000 | 7,300 | 1,000 |
| 2003-04-30 | 1,020 | 1,020 | 995 | 995 | 1,200 | 995 |
| 2003-04-28 | 1,000 | 1,020 | 990 | 1,020 | 3,400 | 1,020 |
| 2003-04-25 | 1,049 | 1,049 | 996 | 1,000 | 9,200 | 1,000 |
| 2003-04-24 | 1,000 | 1,000 | 995 | 995 | 15,600 | 995 |
| 2003-04-23 | 1,000 | 1,000 | 980 | 1,000 | 10,900 | 1,000 |
| 2003-04-22 | 1,070 | 1,070 | 1,002 | 1,002 | 16,400 | 1,002 |
| 2003-04-21 | 1,101 | 1,130 | 1,050 | 1,080 | 23,600 | 1,080 |
| 2003-04-18 | 1,170 | 1,170 | 1,100 | 1,100 | 33,800 | 1,100 |
| 2003-04-17 | 980 | 1,050 | 980 | 1,050 | 26,100 | 1,050 |
| 2003-04-16 | 915 | 950 | 915 | 950 | 16,600 | 950 |
| 2003-04-15 | 925 | 926 | 883 | 885 | 14,000 | 885 |
| 2003-04-14 | 995 | 995 | 929 | 935 | 14,500 | 935 |
| 2003-04-11 | 1,015 | 1,015 | 982 | 995 | 11,800 | 995 |
| 2003-04-10 | 1,061 | 1,061 | 1,015 | 1,016 | 7,800 | 1,016 |
| 2003-04-09 | 1,083 | 1,100 | 1,050 | 1,060 | 32,100 | 1,060 |
| 2003-04-08 | 1,090 | 1,120 | 1,090 | 1,120 | 5,800 | 1,120 |
| 2003-04-07 | 1,095 | 1,150 | 1,060 | 1,080 | 7,700 | 1,080 |
| 2003-04-04 | 1,150 | 1,150 | 1,052 | 1,095 | 6,500 | 1,095 |
| 2003-04-03 | 1,200 | 1,200 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2003-04-02 | 1,210 | 1,210 | 1,200 | 1,200 | 8,400 | 1,200 |
| 2003-04-01 | 1,209 | 1,210 | 1,209 | 1,210 | 5,100 | 1,210 |
| 2003-03-31 | 1,211 | 1,211 | 1,190 | 1,209 | 8,100 | 1,209 |
| 2003-03-28 | 1,215 | 1,215 | 1,200 | 1,210 | 5,400 | 1,210 |
| 2003-03-27 | 1,250 | 1,250 | 1,210 | 1,225 | 10,400 | 1,225 |
| 2003-03-26 | 1,200 | 1,235 | 1,197 | 1,230 | 6,100 | 1,230 |
| 2003-03-25 | 1,300 | 1,300 | 1,197 | 1,200 | 14,600 | 1,200 |
| 2003-03-24 | 1,240 | 1,240 | 1,200 | 1,200 | 16,300 | 1,200 |
| 2003-03-20 | 1,260 | 1,260 | 1,240 | 1,240 | 10,200 | 1,240 |
| 2003-03-19 | 1,266 | 1,266 | 1,249 | 1,250 | 5,900 | 1,250 |
| 2003-03-18 | 1,282 | 1,282 | 1,248 | 1,267 | 8,400 | 1,267 |
| 2003-03-17 | 1,302 | 1,302 | 1,270 | 1,279 | 8,900 | 1,279 |
| 2003-03-14 | 1,337 | 1,337 | 1,300 | 1,300 | 4,500 | 1,300 |
| 2003-03-13 | 1,301 | 1,334 | 1,301 | 1,334 | 2,700 | 1,334 |
| 2003-03-12 | 1,350 | 1,350 | 1,281 | 1,302 | 8,000 | 1,302 |
| 2003-03-11 | 1,361 | 1,361 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2003-03-10 | 1,410 | 1,410 | 1,350 | 1,360 | 5,000 | 1,360 |
| 2003-03-07 | 1,490 | 1,490 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2003-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2003-03-05 | 1,570 | 1,570 | 1,568 | 1,570 | 1,900 | 1,570 |
| 2003-03-04 | 1,600 | 1,600 | 1,599 | 1,600 | 2,500 | 1,600 |
| 2003-03-03 | 1,600 | 1,600 | 1,597 | 1,600 | 6,300 | 1,600 |
| 2003-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2003-02-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,300 | 1,600 |
| 2003-02-26 | 1,530 | 1,570 | 1,530 | 1,570 | 1,000 | 1,570 |
| 2003-02-25 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 1,570 |
| 2003-02-24 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2003-02-21 | 1,500 | 1,512 | 1,480 | 1,512 | 5,200 | 1,512 |
| 2003-02-20 | 1,572 | 1,590 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2003-02-19 | 1,581 | 1,584 | 1,560 | 1,570 | 1,400 | 1,570 |
| 2003-02-18 | 1,561 | 1,601 | 1,561 | 1,600 | 7,500 | 1,600 |
| 2003-02-17 | 1,650 | 1,674 | 1,650 | 1,650 | 27,400 | 1,650 |
| 2003-02-14 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2003-02-13 | 1,700 | 1,700 | 1,685 | 1,690 | 5,100 | 1,690 |
| 2003-02-12 | 1,765 | 1,765 | 1,700 | 1,700 | 2,900 | 1,700 |
| 2003-02-10 | 1,750 | 1,750 | 1,701 | 1,705 | 600 | 1,705 |
| 2003-02-07 | 1,750 | 1,750 | 1,680 | 1,750 | 19,200 | 1,750 |
| 2003-02-06 | 1,755 | 1,755 | 1,750 | 1,750 | 16,700 | 1,750 |
| 2003-02-05 | 1,721 | 1,755 | 1,720 | 1,755 | 4,800 | 1,755 |
| 2003-02-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2003-02-03 | 1,675 | 1,680 | 1,675 | 1,680 | 2,900 | 1,680 |
| 2003-01-31 | 1,680 | 1,680 | 1,675 | 1,675 | 9,000 | 1,675 |
| 2003-01-30 | 1,700 | 1,700 | 1,670 | 1,680 | 15,400 | 1,680 |
| 2003-01-29 | 1,700 | 1,700 | 1,680 | 1,700 | 6,400 | 1,700 |
| 2003-01-28 | 1,700 | 1,700 | 1,690 | 1,700 | 5,200 | 1,700 |
| 2003-01-27 | 1,720 | 1,730 | 1,680 | 1,701 | 14,500 | 1,701 |
| 2003-01-24 | 1,701 | 1,705 | 1,700 | 1,705 | 12,300 | 1,705 |
| 2003-01-23 | 1,710 | 1,710 | 1,690 | 1,700 | 22,500 | 1,700 |
| 2003-01-22 | 1,760 | 1,760 | 1,740 | 1,740 | 7,400 | 1,740 |
| 2003-01-21 | 1,732 | 1,790 | 1,720 | 1,740 | 10,000 | 1,740 |
| 2003-01-20 | 1,750 | 1,760 | 1,730 | 1,730 | 2,300 | 1,730 |
| 2003-01-17 | 1,780 | 1,780 | 1,741 | 1,760 | 8,100 | 1,760 |
| 2003-01-16 | 1,859 | 1,860 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2003-01-15 | 1,860 | 1,862 | 1,860 | 1,860 | 2,200 | 1,860 |
| 2003-01-14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,500 | 1,950 |
| 2003-01-10 | 1,996 | 1,997 | 1,996 | 1,997 | 600 | 1,997 |
| 2003-01-09 | 1,999 | 2,000 | 1,998 | 1,998 | 1,800 | 1,998 |
| 2003-01-08 | 2,030 | 2,030 | 2,000 | 2,000 | 2,400 | 2,000 |
| 2003-01-07 | 2,000 | 2,000 | 2,000 | 2,000 | 6,600 | 2,000 |
| 2003-01-06 | 2,150 | 2,150 | 2,000 | 2,000 | 1,600 | 2,000 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
