6146 (株)ディスコ 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 | 6,120 | 6,150 | 6,050 | 6,070 | 44,800 | 2,023.33 |
| 2003-12-29 | 6,050 | 6,090 | 5,960 | 6,080 | 64,100 | 2,026.67 |
| 2003-12-26 | 5,930 | 6,000 | 5,930 | 5,980 | 40,900 | 1,993.33 |
| 2003-12-25 | 5,870 | 5,990 | 5,870 | 5,980 | 51,000 | 1,993.33 |
| 2003-12-24 | 5,870 | 6,030 | 5,870 | 5,910 | 108,600 | 1,970 |
| 2003-12-22 | 5,760 | 5,860 | 5,700 | 5,850 | 83,600 | 1,950 |
| 2003-12-19 | 5,790 | 5,790 | 5,660 | 5,660 | 94,000 | 1,886.67 |
| 2003-12-18 | 5,690 | 5,760 | 5,600 | 5,630 | 81,900 | 1,876.67 |
| 2003-12-17 | 5,790 | 5,850 | 5,690 | 5,790 | 95,300 | 1,930 |
| 2003-12-16 | 5,740 | 5,820 | 5,740 | 5,780 | 107,600 | 1,926.67 |
| 2003-12-15 | 5,900 | 5,950 | 5,810 | 5,860 | 132,300 | 1,953.33 |
| 2003-12-12 | 5,770 | 5,780 | 5,680 | 5,740 | 156,800 | 1,913.33 |
| 2003-12-11 | 5,600 | 5,690 | 5,510 | 5,580 | 72,800 | 1,860 |
| 2003-12-10 | 5,590 | 5,600 | 5,460 | 5,550 | 214,300 | 1,850 |
| 2003-12-09 | 5,830 | 5,830 | 5,550 | 5,660 | 156,800 | 1,886.67 |
| 2003-12-08 | 5,900 | 5,900 | 5,650 | 5,730 | 166,100 | 1,910 |
| 2003-12-05 | 6,100 | 6,160 | 5,970 | 6,000 | 75,100 | 2,000 |
| 2003-12-04 | 6,150 | 6,210 | 6,110 | 6,200 | 169,200 | 2,066.67 |
| 2003-12-03 | 6,100 | 6,190 | 5,990 | 6,140 | 150,100 | 2,046.67 |
| 2003-12-02 | 6,100 | 6,150 | 6,030 | 6,110 | 200,000 | 2,036.67 |
| 2003-12-01 | 5,720 | 6,030 | 5,610 | 5,980 | 169,200 | 1,993.33 |
| 2003-11-28 | 5,850 | 5,870 | 5,700 | 5,720 | 166,700 | 1,906.67 |
| 2003-11-27 | 5,950 | 6,000 | 5,740 | 5,970 | 286,000 | 1,990 |
| 2003-11-26 | 6,000 | 6,150 | 5,900 | 6,050 | 81,100 | 2,016.67 |
| 2003-11-25 | 5,900 | 5,980 | 5,900 | 5,930 | 141,500 | 1,976.67 |
| 2003-11-21 | 5,600 | 5,780 | 5,530 | 5,740 | 106,300 | 1,913.33 |
| 2003-11-20 | 5,800 | 5,800 | 5,550 | 5,650 | 177,600 | 1,883.33 |
| 2003-11-19 | 5,760 | 5,790 | 5,610 | 5,610 | 132,500 | 1,870 |
| 2003-11-18 | 5,860 | 5,950 | 5,730 | 5,860 | 108,800 | 1,953.33 |
| 2003-11-17 | 6,000 | 6,070 | 5,810 | 5,870 | 160,200 | 1,956.67 |
| 2003-11-14 | 6,360 | 6,370 | 6,140 | 6,260 | 131,200 | 2,086.67 |
| 2003-11-13 | 6,510 | 6,540 | 6,100 | 6,320 | 174,000 | 2,106.67 |
| 2003-11-12 | 6,290 | 6,470 | 6,220 | 6,270 | 173,500 | 2,090 |
| 2003-11-11 | 6,420 | 6,530 | 6,220 | 6,310 | 200,000 | 2,103.33 |
| 2003-11-10 | 6,610 | 6,720 | 6,530 | 6,700 | 269,100 | 2,233.33 |
| 2003-11-07 | 6,600 | 6,630 | 6,500 | 6,510 | 274,800 | 2,170 |
| 2003-11-06 | 6,600 | 6,680 | 6,410 | 6,460 | 637,100 | 2,153.33 |
| 2003-11-05 | 6,090 | 6,250 | 6,060 | 6,250 | 168,800 | 2,083.33 |
| 2003-11-04 | 6,020 | 6,220 | 6,020 | 6,200 | 297,300 | 2,066.67 |
| 2003-10-31 | 6,000 | 6,010 | 5,830 | 5,900 | 89,300 | 1,966.67 |
| 2003-10-30 | 5,920 | 6,100 | 5,920 | 6,020 | 140,600 | 2,006.67 |
| 2003-10-29 | 5,850 | 6,060 | 5,850 | 5,990 | 216,400 | 1,996.67 |
| 2003-10-28 | 5,690 | 5,700 | 5,580 | 5,670 | 53,100 | 1,890 |
| 2003-10-27 | 5,500 | 5,640 | 5,500 | 5,590 | 55,400 | 1,863.33 |
| 2003-10-24 | 5,520 | 5,650 | 5,410 | 5,500 | 206,500 | 1,833.33 |
| 2003-10-23 | 5,810 | 5,830 | 5,520 | 5,520 | 130,400 | 1,840 |
| 2003-10-22 | 6,050 | 6,050 | 5,960 | 5,970 | 121,300 | 1,990 |
| 2003-10-21 | 6,000 | 6,140 | 5,950 | 6,050 | 223,200 | 2,016.67 |
| 2003-10-20 | 5,850 | 5,980 | 5,750 | 5,930 | 150,700 | 1,976.67 |
| 2003-10-17 | 5,890 | 5,960 | 5,870 | 5,910 | 164,800 | 1,970 |
| 2003-10-16 | 5,880 | 5,930 | 5,800 | 5,900 | 129,000 | 1,966.67 |
| 2003-10-15 | 5,790 | 5,880 | 5,680 | 5,790 | 172,800 | 1,930 |
| 2003-10-14 | 5,550 | 5,750 | 5,550 | 5,720 | 156,800 | 1,906.67 |
| 2003-10-10 | 5,350 | 5,530 | 5,230 | 5,450 | 102,100 | 1,816.67 |
| 2003-10-09 | 5,230 | 5,250 | 5,180 | 5,200 | 49,300 | 1,733.33 |
| 2003-10-08 | 5,310 | 5,390 | 5,150 | 5,180 | 85,200 | 1,726.67 |
| 2003-10-07 | 5,430 | 5,510 | 5,420 | 5,440 | 55,400 | 1,813.33 |
| 2003-10-06 | 5,400 | 5,550 | 5,400 | 5,530 | 115,800 | 1,843.33 |
| 2003-10-03 | 5,400 | 5,420 | 5,370 | 5,400 | 57,300 | 1,800 |
| 2003-10-02 | 5,420 | 5,450 | 5,350 | 5,430 | 68,600 | 1,810 |
| 2003-10-01 | 5,250 | 5,350 | 5,250 | 5,310 | 62,800 | 1,770 |
| 2003-09-30 | 5,340 | 5,400 | 5,310 | 5,310 | 82,800 | 1,770 |
| 2003-09-29 | 5,220 | 5,310 | 5,220 | 5,240 | 47,000 | 1,746.67 |
| 2003-09-26 | 5,140 | 5,350 | 5,100 | 5,300 | 134,400 | 1,766.67 |
| 2003-09-25 | 4,940 | 5,210 | 4,900 | 5,140 | 110,600 | 1,713.33 |
| 2003-09-24 | 5,370 | 5,450 | 4,950 | 5,060 | 328,500 | 1,686.67 |
| 2003-09-22 | 5,690 | 5,720 | 5,480 | 5,500 | 183,900 | 1,833.33 |
| 2003-09-19 | 5,930 | 5,930 | 5,700 | 5,890 | 115,700 | 1,963.33 |
| 2003-09-18 | 5,700 | 5,860 | 5,680 | 5,830 | 57,800 | 1,943.33 |
| 2003-09-17 | 5,820 | 5,900 | 5,700 | 5,750 | 241,600 | 1,916.67 |
| 2003-09-16 | 5,720 | 5,760 | 5,680 | 5,750 | 71,200 | 1,916.67 |
| 2003-09-12 | 5,830 | 5,830 | 5,730 | 5,770 | 119,000 | 1,923.33 |
| 2003-09-11 | 5,800 | 5,900 | 5,770 | 5,830 | 123,600 | 1,943.33 |
| 2003-09-10 | 5,980 | 6,140 | 5,960 | 6,000 | 107,800 | 2,000 |
| 2003-09-09 | 5,950 | 6,170 | 5,950 | 6,080 | 209,200 | 2,026.67 |
| 2003-09-08 | 5,700 | 5,960 | 5,700 | 5,930 | 126,400 | 1,976.67 |
| 2003-09-05 | 6,170 | 6,170 | 5,910 | 6,000 | 144,700 | 2,000 |
| 2003-09-04 | 6,200 | 6,240 | 6,050 | 6,170 | 133,500 | 2,056.67 |
| 2003-09-03 | 6,310 | 6,380 | 6,010 | 6,110 | 184,000 | 2,036.67 |
| 2003-09-02 | 6,280 | 6,400 | 6,200 | 6,300 | 271,400 | 2,100 |
| 2003-09-01 | 6,120 | 6,300 | 6,100 | 6,240 | 390,800 | 2,080 |
| 2003-08-29 | 5,500 | 5,910 | 5,320 | 5,850 | 685,600 | 1,950 |
| 2003-08-28 | 5,200 | 5,380 | 5,170 | 5,320 | 231,600 | 1,773.33 |
| 2003-08-27 | 5,200 | 5,200 | 5,050 | 5,050 | 79,100 | 1,683.33 |
| 2003-08-26 | 5,280 | 5,280 | 5,100 | 5,170 | 76,900 | 1,723.33 |
| 2003-08-25 | 5,200 | 5,300 | 5,160 | 5,270 | 225,800 | 1,756.67 |
| 2003-08-22 | 5,110 | 5,130 | 4,980 | 5,000 | 77,100 | 1,666.67 |
| 2003-08-21 | 5,010 | 5,100 | 5,000 | 5,100 | 95,900 | 1,700 |
| 2003-08-20 | 5,150 | 5,150 | 5,010 | 5,060 | 80,000 | 1,686.67 |
| 2003-08-19 | 4,990 | 5,100 | 4,950 | 5,080 | 155,500 | 1,693.33 |
| 2003-08-18 | 4,860 | 4,920 | 4,850 | 4,860 | 41,500 | 1,620 |
| 2003-08-15 | 4,800 | 4,900 | 4,800 | 4,830 | 109,900 | 1,610 |
| 2003-08-14 | 4,720 | 4,850 | 4,690 | 4,810 | 85,000 | 1,603.33 |
| 2003-08-13 | 4,770 | 4,790 | 4,740 | 4,770 | 65,000 | 1,590 |
| 2003-08-12 | 4,650 | 4,780 | 4,600 | 4,730 | 136,800 | 1,576.67 |
| 2003-08-11 | 4,540 | 4,590 | 4,520 | 4,560 | 53,500 | 1,520 |
| 2003-08-08 | 4,500 | 4,570 | 4,450 | 4,480 | 52,600 | 1,493.33 |
| 2003-08-07 | 4,530 | 4,530 | 4,410 | 4,450 | 56,600 | 1,483.33 |
| 2003-08-06 | 4,510 | 4,560 | 4,450 | 4,480 | 120,800 | 1,493.33 |
| 2003-08-05 | 4,650 | 4,700 | 4,530 | 4,560 | 52,700 | 1,520 |
| 2003-08-04 | 4,750 | 4,750 | 4,650 | 4,700 | 82,100 | 1,566.67 |
| 2003-08-01 | 4,750 | 4,780 | 4,690 | 4,760 | 171,100 | 1,586.67 |
| 2003-07-31 | 4,750 | 4,760 | 4,600 | 4,620 | 138,800 | 1,540 |
| 2003-07-30 | 4,800 | 4,870 | 4,750 | 4,770 | 114,700 | 1,590 |
| 2003-07-29 | 4,970 | 5,030 | 4,790 | 4,840 | 216,100 | 1,613.33 |
| 2003-07-28 | 5,140 | 5,160 | 4,890 | 4,920 | 368,900 | 1,640 |
| 2003-07-25 | 5,080 | 5,190 | 5,030 | 5,110 | 262,300 | 1,703.33 |
| 2003-07-24 | 5,380 | 5,500 | 5,380 | 5,470 | 198,600 | 1,823.33 |
| 2003-07-23 | 5,200 | 5,400 | 5,200 | 5,380 | 121,300 | 1,793.33 |
| 2003-07-22 | 5,070 | 5,140 | 5,040 | 5,070 | 44,300 | 1,690 |
| 2003-07-18 | 4,960 | 5,100 | 4,960 | 5,080 | 119,100 | 1,693.33 |
| 2003-07-17 | 5,270 | 5,270 | 5,010 | 5,130 | 109,900 | 1,710 |
| 2003-07-16 | 5,500 | 5,540 | 5,250 | 5,340 | 102,100 | 1,780 |
| 2003-07-15 | 5,210 | 5,410 | 5,210 | 5,320 | 223,400 | 1,773.33 |
| 2003-07-14 | 4,960 | 5,100 | 4,920 | 5,080 | 100,700 | 1,693.33 |
| 2003-07-11 | 4,980 | 5,070 | 4,880 | 4,950 | 119,100 | 1,650 |
| 2003-07-10 | 5,270 | 5,280 | 5,170 | 5,180 | 127,100 | 1,726.67 |
| 2003-07-09 | 5,460 | 5,470 | 5,210 | 5,350 | 156,800 | 1,783.33 |
| 2003-07-08 | 5,200 | 5,480 | 5,200 | 5,470 | 405,900 | 1,823.33 |
| 2003-07-07 | 4,800 | 5,040 | 4,800 | 4,980 | 145,100 | 1,660 |
| 2003-07-04 | 4,650 | 4,780 | 4,650 | 4,770 | 168,200 | 1,590 |
| 2003-07-03 | 5,100 | 5,100 | 4,630 | 4,670 | 271,200 | 1,556.67 |
| 2003-07-02 | 4,820 | 4,920 | 4,820 | 4,820 | 183,600 | 1,606.67 |
| 2003-07-01 | 4,600 | 4,750 | 4,590 | 4,730 | 143,900 | 1,576.67 |
| 2003-06-30 | 4,490 | 4,630 | 4,490 | 4,610 | 117,900 | 1,536.67 |
| 2003-06-27 | 4,410 | 4,500 | 4,390 | 4,480 | 115,800 | 1,493.33 |
| 2003-06-26 | 4,290 | 4,290 | 4,170 | 4,260 | 118,900 | 1,420 |
| 2003-06-25 | 4,310 | 4,330 | 4,260 | 4,290 | 59,700 | 1,430 |
| 2003-06-24 | 4,320 | 4,370 | 4,310 | 4,320 | 86,200 | 1,440 |
| 2003-06-23 | 4,510 | 4,540 | 4,400 | 4,410 | 93,400 | 1,470 |
| 2003-06-20 | 4,480 | 4,550 | 4,440 | 4,510 | 98,400 | 1,503.33 |
| 2003-06-19 | 4,680 | 4,720 | 4,550 | 4,580 | 116,800 | 1,526.67 |
| 2003-06-18 | 4,530 | 4,750 | 4,520 | 4,680 | 196,600 | 1,560 |
| 2003-06-17 | 4,490 | 4,530 | 4,480 | 4,490 | 93,200 | 1,496.67 |
| 2003-06-16 | 4,340 | 4,470 | 4,320 | 4,380 | 166,700 | 1,460 |
| 2003-06-13 | 4,370 | 4,390 | 4,320 | 4,370 | 189,500 | 1,456.67 |
| 2003-06-12 | 4,440 | 4,440 | 4,250 | 4,270 | 180,800 | 1,423.33 |
| 2003-06-11 | 4,280 | 4,390 | 4,220 | 4,340 | 173,900 | 1,446.67 |
| 2003-06-10 | 4,180 | 4,280 | 4,180 | 4,230 | 85,000 | 1,410 |
| 2003-06-09 | 4,250 | 4,320 | 4,180 | 4,280 | 188,800 | 1,426.67 |
| 2003-06-06 | 4,240 | 4,270 | 4,190 | 4,270 | 199,100 | 1,423.33 |
| 2003-06-05 | 4,170 | 4,240 | 4,160 | 4,220 | 285,500 | 1,406.67 |
| 2003-06-04 | 4,070 | 4,170 | 4,060 | 4,070 | 310,900 | 1,356.67 |
| 2003-06-03 | 4,020 | 4,110 | 3,940 | 4,050 | 425,600 | 1,350 |
| 2003-06-02 | 3,890 | 4,000 | 3,860 | 3,970 | 490,900 | 1,323.33 |
| 2003-05-30 | 3,810 | 3,860 | 3,770 | 3,840 | 137,200 | 1,280 |
| 2003-05-29 | 3,770 | 3,810 | 3,740 | 3,800 | 132,000 | 1,266.67 |
| 2003-05-28 | 3,770 | 3,770 | 3,730 | 3,740 | 102,300 | 1,246.67 |
| 2003-05-27 | 3,810 | 3,810 | 3,720 | 3,720 | 99,500 | 1,240 |
| 2003-05-26 | 3,790 | 3,820 | 3,770 | 3,800 | 96,500 | 1,266.67 |
| 2003-05-23 | 3,750 | 3,790 | 3,700 | 3,760 | 108,300 | 1,253.33 |
| 2003-05-22 | 3,750 | 3,780 | 3,660 | 3,720 | 74,900 | 1,240 |
| 2003-05-21 | 3,710 | 3,720 | 3,530 | 3,700 | 377,300 | 1,233.33 |
| 2003-05-20 | 3,800 | 3,810 | 3,720 | 3,720 | 88,000 | 1,240 |
| 2003-05-19 | 3,860 | 3,860 | 3,790 | 3,800 | 75,400 | 1,266.67 |
| 2003-05-16 | 3,880 | 3,990 | 3,880 | 3,910 | 30,100 | 1,303.33 |
| 2003-05-15 | 4,010 | 4,040 | 3,870 | 3,910 | 64,500 | 1,303.33 |
| 2003-05-14 | 3,980 | 4,090 | 3,980 | 4,040 | 39,700 | 1,346.67 |
| 2003-05-13 | 4,070 | 4,130 | 3,990 | 3,990 | 84,100 | 1,330 |
| 2003-05-12 | 4,040 | 4,160 | 3,920 | 4,030 | 78,700 | 1,343.33 |
| 2003-05-09 | 4,110 | 4,150 | 4,000 | 4,090 | 79,900 | 1,363.33 |
| 2003-05-08 | 4,020 | 4,200 | 4,020 | 4,160 | 53,200 | 1,386.67 |
| 2003-05-07 | 4,280 | 4,280 | 4,120 | 4,120 | 99,300 | 1,373.33 |
| 2003-05-06 | 4,020 | 4,280 | 4,020 | 4,230 | 96,400 | 1,410 |
| 2003-05-02 | 3,990 | 4,020 | 3,950 | 3,970 | 33,600 | 1,323.33 |
| 2003-05-01 | 3,870 | 4,060 | 3,860 | 4,010 | 56,000 | 1,336.67 |
| 2003-04-30 | 4,050 | 4,060 | 3,970 | 3,970 | 37,800 | 1,323.33 |
| 2003-04-28 | 4,000 | 4,000 | 3,850 | 3,850 | 57,100 | 1,283.33 |
| 2003-04-25 | 4,140 | 4,140 | 4,010 | 4,060 | 54,600 | 1,353.33 |
| 2003-04-24 | 4,270 | 4,290 | 4,170 | 4,190 | 60,700 | 1,396.67 |
| 2003-04-23 | 4,210 | 4,280 | 4,150 | 4,220 | 54,000 | 1,406.67 |
| 2003-04-22 | 4,290 | 4,290 | 4,130 | 4,180 | 43,900 | 1,393.33 |
| 2003-04-21 | 4,170 | 4,290 | 4,140 | 4,290 | 80,500 | 1,430 |
| 2003-04-18 | 4,120 | 4,170 | 4,070 | 4,120 | 91,300 | 1,373.33 |
| 2003-04-17 | 4,030 | 4,100 | 3,950 | 4,070 | 53,700 | 1,356.67 |
| 2003-04-16 | 3,940 | 4,080 | 3,880 | 4,060 | 101,200 | 1,353.33 |
| 2003-04-15 | 3,650 | 3,850 | 3,650 | 3,800 | 133,400 | 1,266.67 |
| 2003-04-14 | 3,670 | 3,700 | 3,510 | 3,590 | 105,900 | 1,196.67 |
| 2003-04-11 | 3,670 | 3,800 | 3,620 | 3,770 | 97,500 | 1,256.67 |
| 2003-04-10 | 3,790 | 3,810 | 3,600 | 3,720 | 137,800 | 1,240 |
| 2003-04-09 | 3,840 | 3,910 | 3,790 | 3,830 | 171,100 | 1,276.67 |
| 2003-04-08 | 3,680 | 3,920 | 3,660 | 3,840 | 195,200 | 1,280 |
| 2003-04-07 | 3,690 | 3,690 | 3,570 | 3,650 | 87,400 | 1,216.67 |
| 2003-04-04 | 3,600 | 3,630 | 3,550 | 3,630 | 97,600 | 1,210 |
| 2003-04-03 | 3,670 | 3,800 | 3,620 | 3,620 | 96,400 | 1,206.67 |
| 2003-04-02 | 3,800 | 3,850 | 3,530 | 3,620 | 191,200 | 1,206.67 |
| 2003-04-01 | 3,750 | 3,890 | 3,680 | 3,800 | 112,400 | 1,266.67 |
| 2003-03-31 | 4,040 | 4,050 | 3,800 | 3,800 | 65,200 | 1,266.67 |
| 2003-03-28 | 4,160 | 4,160 | 4,070 | 4,090 | 40,300 | 1,363.33 |
| 2003-03-27 | 4,190 | 4,190 | 4,120 | 4,160 | 26,800 | 1,386.67 |
| 2003-03-26 | 4,080 | 4,180 | 4,060 | 4,180 | 42,900 | 1,393.33 |
| 2003-03-25 | 3,980 | 4,050 | 3,950 | 3,990 | 58,500 | 1,330 |
| 2003-03-24 | 4,130 | 4,220 | 4,080 | 4,100 | 55,300 | 1,366.67 |
| 2003-03-20 | 3,940 | 4,080 | 3,940 | 4,080 | 53,900 | 1,360 |
| 2003-03-19 | 3,880 | 3,900 | 3,760 | 3,900 | 22,900 | 1,300 |
| 2003-03-18 | 3,860 | 3,990 | 3,860 | 3,880 | 93,900 | 1,293.33 |
| 2003-03-17 | 3,910 | 3,910 | 3,750 | 3,760 | 60,700 | 1,253.33 |
| 2003-03-14 | 3,880 | 3,980 | 3,840 | 3,870 | 152,600 | 1,290 |
| 2003-03-13 | 3,890 | 3,900 | 3,800 | 3,830 | 36,900 | 1,276.67 |
| 2003-03-12 | 3,810 | 3,880 | 3,800 | 3,860 | 45,600 | 1,286.67 |
| 2003-03-11 | 3,880 | 4,000 | 3,840 | 3,840 | 34,500 | 1,280 |
| 2003-03-10 | 3,940 | 3,980 | 3,880 | 3,980 | 54,500 | 1,326.67 |
| 2003-03-07 | 4,280 | 4,280 | 4,090 | 4,090 | 43,300 | 1,363.33 |
| 2003-03-06 | 4,360 | 4,370 | 4,300 | 4,360 | 40,800 | 1,453.33 |
| 2003-03-05 | 4,280 | 4,320 | 4,280 | 4,310 | 24,800 | 1,436.67 |
| 2003-03-04 | 4,300 | 4,340 | 4,250 | 4,330 | 49,200 | 1,443.33 |
| 2003-03-03 | 4,190 | 4,400 | 4,190 | 4,390 | 24,000 | 1,463.33 |
| 2003-02-28 | 4,320 | 4,400 | 4,220 | 4,240 | 49,500 | 1,413.33 |
| 2003-02-27 | 4,370 | 4,450 | 4,320 | 4,340 | 45,100 | 1,446.67 |
| 2003-02-26 | 4,460 | 4,470 | 4,370 | 4,370 | 37,900 | 1,456.67 |
| 2003-02-25 | 4,540 | 4,550 | 4,470 | 4,470 | 45,300 | 1,490 |
| 2003-02-24 | 4,520 | 4,640 | 4,500 | 4,570 | 35,100 | 1,523.33 |
| 2003-02-21 | 4,560 | 4,620 | 4,510 | 4,510 | 24,600 | 1,503.33 |
| 2003-02-20 | 4,520 | 4,570 | 4,520 | 4,550 | 31,900 | 1,516.67 |
| 2003-02-19 | 4,730 | 4,730 | 4,520 | 4,520 | 31,400 | 1,506.67 |
| 2003-02-18 | 4,680 | 4,730 | 4,640 | 4,680 | 52,400 | 1,560 |
| 2003-02-17 | 4,730 | 4,730 | 4,620 | 4,630 | 54,700 | 1,543.33 |
| 2003-02-14 | 4,600 | 4,660 | 4,570 | 4,580 | 66,700 | 1,526.67 |
| 2003-02-13 | 4,580 | 4,620 | 4,530 | 4,580 | 41,700 | 1,526.67 |
| 2003-02-12 | 4,520 | 4,620 | 4,520 | 4,580 | 57,700 | 1,526.67 |
| 2003-02-10 | 4,590 | 4,650 | 4,540 | 4,560 | 36,900 | 1,520 |
| 2003-02-07 | 4,680 | 4,720 | 4,620 | 4,640 | 15,600 | 1,546.67 |
| 2003-02-06 | 4,790 | 4,830 | 4,700 | 4,700 | 17,900 | 1,566.67 |
| 2003-02-05 | 4,660 | 4,900 | 4,650 | 4,840 | 56,500 | 1,613.33 |
| 2003-02-04 | 4,770 | 4,800 | 4,650 | 4,690 | 31,300 | 1,563.33 |
| 2003-02-03 | 4,500 | 4,750 | 4,460 | 4,680 | 88,700 | 1,560 |
| 2003-01-31 | 4,630 | 4,640 | 4,560 | 4,570 | 42,300 | 1,523.33 |
| 2003-01-30 | 4,770 | 4,790 | 4,680 | 4,680 | 77,200 | 1,560 |
| 2003-01-29 | 4,800 | 4,800 | 4,670 | 4,770 | 65,900 | 1,590 |
| 2003-01-28 | 4,730 | 4,800 | 4,690 | 4,800 | 103,500 | 1,600 |
| 2003-01-27 | 4,880 | 4,930 | 4,830 | 4,830 | 113,700 | 1,610 |
| 2003-01-24 | 5,070 | 5,160 | 4,950 | 5,080 | 143,300 | 1,693.33 |
| 2003-01-23 | 4,940 | 5,110 | 4,800 | 5,110 | 181,200 | 1,703.33 |
| 2003-01-22 | 4,960 | 4,960 | 4,900 | 4,930 | 30,200 | 1,643.33 |
| 2003-01-21 | 4,810 | 4,970 | 4,800 | 4,920 | 41,200 | 1,640 |
| 2003-01-20 | 4,850 | 4,920 | 4,790 | 4,850 | 67,600 | 1,616.67 |
| 2003-01-17 | 4,740 | 4,880 | 4,720 | 4,850 | 86,800 | 1,616.67 |
| 2003-01-16 | 4,840 | 4,900 | 4,730 | 4,790 | 94,700 | 1,596.67 |
| 2003-01-15 | 4,930 | 4,960 | 4,850 | 4,950 | 78,600 | 1,650 |
| 2003-01-14 | 4,780 | 5,020 | 4,770 | 4,980 | 114,400 | 1,660 |
| 2003-01-10 | 4,770 | 4,780 | 4,620 | 4,730 | 30,400 | 1,576.67 |
| 2003-01-09 | 4,600 | 4,730 | 4,580 | 4,670 | 30,100 | 1,556.67 |
| 2003-01-08 | 4,860 | 4,860 | 4,750 | 4,750 | 55,700 | 1,583.33 |
| 2003-01-07 | 4,960 | 4,960 | 4,860 | 4,860 | 42,100 | 1,620 |
| 2003-01-06 | 4,870 | 4,930 | 4,860 | 4,860 | 23,100 | 1,620 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株