6328 荏原実業(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 | 1,234 | 1,234 | 1,205 | 1,230 | 1,900 | 615 |
| 2003-12-29 | 1,220 | 1,234 | 1,202 | 1,234 | 2,300 | 617 |
| 2003-12-26 | 1,219 | 1,220 | 1,219 | 1,220 | 4,900 | 610 |
| 2003-12-25 | 1,214 | 1,218 | 1,213 | 1,218 | 4,700 | 609 |
| 2003-12-24 | 1,201 | 1,220 | 1,201 | 1,203 | 2,700 | 601.50 |
| 2003-12-22 | 1,211 | 1,229 | 1,200 | 1,228 | 2,100 | 614 |
| 2003-12-19 | 1,204 | 1,210 | 1,200 | 1,210 | 2,700 | 605 |
| 2003-12-18 | 1,240 | 1,241 | 1,200 | 1,200 | 4,600 | 600 |
| 2003-12-17 | 1,200 | 1,255 | 1,191 | 1,250 | 11,100 | 625 |
| 2003-12-16 | 1,208 | 1,212 | 1,201 | 1,212 | 2,100 | 606 |
| 2003-12-15 | 1,230 | 1,230 | 1,212 | 1,212 | 1,300 | 606 |
| 2003-12-12 | 1,224 | 1,229 | 1,224 | 1,229 | 800 | 614.50 |
| 2003-12-11 | 1,230 | 1,230 | 1,225 | 1,230 | 6,000 | 615 |
| 2003-12-10 | 1,201 | 1,210 | 1,190 | 1,210 | 1,500 | 605 |
| 2003-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 600 |
| 2003-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 600 |
| 2003-12-05 | 1,200 | 1,215 | 1,200 | 1,200 | 1,200 | 600 |
| 2003-12-04 | 1,195 | 1,195 | 1,193 | 1,195 | 1,200 | 597.50 |
| 2003-12-03 | 1,196 | 1,205 | 1,190 | 1,195 | 6,800 | 597.50 |
| 2003-12-02 | 1,220 | 1,220 | 1,201 | 1,215 | 1,600 | 607.50 |
| 2003-12-01 | 1,212 | 1,230 | 1,212 | 1,220 | 300 | 610 |
| 2003-11-28 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2003-11-27 | 1,220 | 1,220 | 1,210 | 1,215 | 1,700 | 607.50 |
| 2003-11-26 | 1,240 | 1,240 | 1,220 | 1,240 | 4,400 | 620 |
| 2003-11-25 | 1,210 | 1,220 | 1,206 | 1,220 | 800 | 610 |
| 2003-11-21 | 1,200 | 1,200 | 1,190 | 1,192 | 1,000 | 596 |
| 2003-11-20 | 1,210 | 1,220 | 1,201 | 1,220 | 1,700 | 610 |
| 2003-11-19 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 612.50 |
| 2003-11-18 | 1,230 | 1,240 | 1,225 | 1,225 | 4,300 | 612.50 |
| 2003-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 800 | 635 |
| 2003-11-14 | 1,270 | 1,275 | 1,270 | 1,270 | 6,200 | 635 |
| 2003-11-13 | 1,270 | 1,273 | 1,270 | 1,270 | 1,700 | 635 |
| 2003-11-12 | 1,270 | 1,273 | 1,270 | 1,270 | 4,700 | 635 |
| 2003-11-11 | 1,270 | 1,270 | 1,243 | 1,270 | 10,900 | 635 |
| 2003-11-10 | 1,270 | 1,271 | 1,270 | 1,271 | 1,200 | 635.50 |
| 2003-11-07 | 1,270 | 1,271 | 1,270 | 1,271 | 2,400 | 635.50 |
| 2003-11-06 | 1,300 | 1,300 | 1,270 | 1,300 | 3,300 | 650 |
| 2003-11-05 | 1,300 | 1,300 | 1,295 | 1,295 | 2,200 | 647.50 |
| 2003-11-04 | 1,300 | 1,300 | 1,281 | 1,286 | 1,400 | 643 |
| 2003-10-31 | 1,279 | 1,280 | 1,279 | 1,279 | 300 | 639.50 |
| 2003-10-30 | 1,290 | 1,290 | 1,280 | 1,280 | 3,300 | 640 |
| 2003-10-29 | 1,300 | 1,300 | 1,290 | 1,290 | 2,100 | 645 |
| 2003-10-28 | 1,310 | 1,311 | 1,300 | 1,300 | 4,900 | 650 |
| 2003-10-27 | 1,340 | 1,340 | 1,305 | 1,310 | 4,200 | 655 |
| 2003-10-24 | 1,290 | 1,303 | 1,282 | 1,300 | 13,200 | 650 |
| 2003-10-23 | 1,290 | 1,300 | 1,284 | 1,290 | 17,800 | 645 |
| 2003-10-22 | 1,300 | 1,304 | 1,295 | 1,300 | 14,100 | 650 |
| 2003-10-21 | 1,300 | 1,306 | 1,280 | 1,305 | 27,600 | 652.50 |
| 2003-10-20 | 1,260 | 1,270 | 1,258 | 1,270 | 4,300 | 635 |
| 2003-10-17 | 1,250 | 1,270 | 1,250 | 1,260 | 1,400 | 630 |
| 2003-10-16 | 1,260 | 1,270 | 1,260 | 1,260 | 8,200 | 630 |
| 2003-10-15 | 1,251 | 1,265 | 1,250 | 1,250 | 3,300 | 625 |
| 2003-10-14 | 1,265 | 1,265 | 1,241 | 1,241 | 7,000 | 620.50 |
| 2003-10-10 | 1,220 | 1,235 | 1,220 | 1,235 | 8,300 | 617.50 |
| 2003-10-09 | 1,220 | 1,222 | 1,212 | 1,222 | 2,600 | 611 |
| 2003-10-08 | 1,226 | 1,233 | 1,220 | 1,220 | 5,300 | 610 |
| 2003-10-07 | 1,234 | 1,234 | 1,221 | 1,232 | 2,100 | 616 |
| 2003-10-06 | 1,235 | 1,235 | 1,220 | 1,220 | 6,100 | 610 |
| 2003-10-03 | 1,210 | 1,215 | 1,210 | 1,215 | 4,800 | 607.50 |
| 2003-10-02 | 1,210 | 1,218 | 1,210 | 1,211 | 9,000 | 605.50 |
| 2003-10-01 | 1,215 | 1,220 | 1,210 | 1,211 | 4,400 | 605.50 |
| 2003-09-30 | 1,212 | 1,219 | 1,210 | 1,215 | 3,900 | 607.50 |
| 2003-09-29 | 1,211 | 1,228 | 1,211 | 1,215 | 500 | 607.50 |
| 2003-09-26 | 1,230 | 1,230 | 1,210 | 1,210 | 7,100 | 605 |
| 2003-09-25 | 1,208 | 1,220 | 1,207 | 1,215 | 5,200 | 607.50 |
| 2003-09-24 | 1,208 | 1,238 | 1,208 | 1,230 | 15,400 | 615 |
| 2003-09-22 | 1,249 | 1,249 | 1,240 | 1,248 | 9,400 | 624 |
| 2003-09-19 | 1,230 | 1,245 | 1,230 | 1,241 | 6,100 | 620.50 |
| 2003-09-18 | 1,243 | 1,243 | 1,225 | 1,230 | 5,700 | 615 |
| 2003-09-17 | 1,239 | 1,240 | 1,235 | 1,235 | 7,100 | 617.50 |
| 2003-09-16 | 1,224 | 1,239 | 1,222 | 1,238 | 9,300 | 619 |
| 2003-09-12 | 1,215 | 1,215 | 1,213 | 1,215 | 2,300 | 607.50 |
| 2003-09-11 | 1,207 | 1,219 | 1,202 | 1,210 | 7,000 | 605 |
| 2003-09-10 | 1,200 | 1,206 | 1,200 | 1,206 | 5,300 | 603 |
| 2003-09-09 | 1,196 | 1,203 | 1,195 | 1,203 | 10,400 | 601.50 |
| 2003-09-08 | 1,194 | 1,194 | 1,190 | 1,194 | 3,000 | 597 |
| 2003-09-05 | 1,190 | 1,193 | 1,183 | 1,190 | 2,900 | 595 |
| 2003-09-04 | 1,189 | 1,190 | 1,182 | 1,182 | 2,800 | 591 |
| 2003-09-03 | 1,189 | 1,190 | 1,181 | 1,190 | 1,800 | 595 |
| 2003-09-02 | 1,191 | 1,194 | 1,180 | 1,180 | 7,700 | 590 |
| 2003-09-01 | 1,185 | 1,190 | 1,172 | 1,190 | 4,800 | 595 |
| 2003-08-29 | 1,171 | 1,177 | 1,171 | 1,171 | 3,000 | 585.50 |
| 2003-08-28 | 1,171 | 1,179 | 1,171 | 1,171 | 2,900 | 585.50 |
| 2003-08-27 | 1,175 | 1,178 | 1,173 | 1,175 | 2,400 | 587.50 |
| 2003-08-26 | 1,180 | 1,180 | 1,170 | 1,176 | 9,300 | 588 |
| 2003-08-25 | 1,180 | 1,182 | 1,178 | 1,179 | 7,700 | 589.50 |
| 2003-08-22 | 1,179 | 1,179 | 1,167 | 1,178 | 11,500 | 589 |
| 2003-08-21 | 1,179 | 1,179 | 1,170 | 1,170 | 22,300 | 585 |
| 2003-08-20 | 1,212 | 1,219 | 1,206 | 1,208 | 9,900 | 604 |
| 2003-08-19 | 1,201 | 1,209 | 1,201 | 1,202 | 4,600 | 601 |
| 2003-08-18 | 1,213 | 1,213 | 1,188 | 1,212 | 3,900 | 606 |
| 2003-08-15 | 1,197 | 1,199 | 1,182 | 1,185 | 3,400 | 592.50 |
| 2003-08-14 | 1,175 | 1,177 | 1,172 | 1,177 | 9,100 | 588.50 |
| 2003-08-13 | 1,194 | 1,195 | 1,186 | 1,186 | 2,600 | 593 |
| 2003-08-12 | 1,195 | 1,195 | 1,164 | 1,164 | 3,400 | 582 |
| 2003-08-11 | 1,200 | 1,200 | 1,190 | 1,190 | 4,100 | 595 |
| 2003-08-08 | 1,191 | 1,200 | 1,191 | 1,194 | 3,800 | 597 |
| 2003-08-07 | 1,200 | 1,200 | 1,199 | 1,199 | 300 | 599.50 |
| 2003-08-06 | 1,186 | 1,200 | 1,186 | 1,189 | 2,100 | 594.50 |
| 2003-08-05 | 1,209 | 1,209 | 1,187 | 1,200 | 3,000 | 600 |
| 2003-08-04 | 1,220 | 1,220 | 1,210 | 1,210 | 1,300 | 605 |
| 2003-08-01 | 1,200 | 1,220 | 1,200 | 1,220 | 1,200 | 610 |
| 2003-07-31 | 1,215 | 1,225 | 1,210 | 1,225 | 4,200 | 612.50 |
| 2003-07-30 | 1,200 | 1,220 | 1,200 | 1,220 | 2,900 | 610 |
| 2003-07-29 | 1,201 | 1,205 | 1,195 | 1,199 | 4,500 | 599.50 |
| 2003-07-28 | 1,205 | 1,205 | 1,200 | 1,200 | 6,300 | 600 |
| 2003-07-25 | 1,191 | 1,200 | 1,191 | 1,200 | 2,000 | 600 |
| 2003-07-24 | 1,200 | 1,200 | 1,185 | 1,197 | 2,400 | 598.50 |
| 2003-07-23 | 1,190 | 1,202 | 1,181 | 1,183 | 4,400 | 591.50 |
| 2003-07-22 | 1,200 | 1,200 | 1,180 | 1,200 | 2,000 | 600 |
| 2003-07-18 | 1,200 | 1,200 | 1,175 | 1,175 | 800 | 587.50 |
| 2003-07-17 | 1,205 | 1,205 | 1,175 | 1,180 | 4,700 | 590 |
| 2003-07-16 | 1,206 | 1,206 | 1,202 | 1,205 | 5,100 | 602.50 |
| 2003-07-15 | 1,206 | 1,206 | 1,164 | 1,200 | 11,300 | 600 |
| 2003-07-14 | 1,200 | 1,205 | 1,191 | 1,205 | 6,800 | 602.50 |
| 2003-07-11 | 1,200 | 1,200 | 1,191 | 1,200 | 6,100 | 600 |
| 2003-07-10 | 1,199 | 1,200 | 1,190 | 1,200 | 4,200 | 600 |
| 2003-07-09 | 1,190 | 1,190 | 1,180 | 1,189 | 7,200 | 594.50 |
| 2003-07-08 | 1,187 | 1,189 | 1,175 | 1,178 | 5,300 | 589 |
| 2003-07-07 | 1,180 | 1,190 | 1,164 | 1,190 | 6,300 | 595 |
| 2003-07-04 | 1,191 | 1,191 | 1,180 | 1,180 | 3,900 | 590 |
| 2003-07-03 | 1,200 | 1,208 | 1,190 | 1,190 | 17,600 | 595 |
| 2003-07-02 | 1,201 | 1,215 | 1,190 | 1,205 | 27,000 | 602.50 |
| 2003-07-01 | 1,250 | 1,250 | 1,200 | 1,230 | 13,800 | 615 |
| 2003-06-30 | 1,250 | 1,250 | 1,235 | 1,245 | 1,800 | 622.50 |
| 2003-06-27 | 1,250 | 1,250 | 1,225 | 1,225 | 2,800 | 612.50 |
| 2003-06-26 | 1,243 | 1,250 | 1,235 | 1,235 | 5,500 | 617.50 |
| 2003-06-25 | 1,221 | 1,223 | 1,221 | 1,223 | 2,600 | 611.50 |
| 2003-06-24 | 1,230 | 1,230 | 1,220 | 1,220 | 8,500 | 610 |
| 2003-06-23 | 1,216 | 1,235 | 1,216 | 1,230 | 3,800 | 615 |
| 2003-06-20 | 1,209 | 1,215 | 1,205 | 1,215 | 21,700 | 607.50 |
| 2003-06-19 | 1,241 | 1,241 | 1,200 | 1,210 | 19,800 | 605 |
| 2003-06-18 | 1,245 | 1,245 | 1,230 | 1,245 | 12,000 | 622.50 |
| 2003-06-17 | 1,252 | 1,280 | 1,245 | 1,245 | 25,900 | 622.50 |
| 2003-06-16 | 1,260 | 1,269 | 1,240 | 1,250 | 27,200 | 625 |
| 2003-06-13 | 1,161 | 1,198 | 1,161 | 1,198 | 7,800 | 599 |
| 2003-06-12 | 1,200 | 1,219 | 1,180 | 1,180 | 7,900 | 590 |
| 2003-06-11 | 1,229 | 1,229 | 1,184 | 1,185 | 13,900 | 592.50 |
| 2003-06-10 | 1,172 | 1,173 | 1,168 | 1,172 | 2,500 | 586 |
| 2003-06-09 | 1,155 | 1,171 | 1,155 | 1,170 | 10,200 | 585 |
| 2003-06-06 | 1,156 | 1,170 | 1,155 | 1,170 | 3,700 | 585 |
| 2003-06-05 | 1,156 | 1,156 | 1,154 | 1,155 | 5,400 | 577.50 |
| 2003-06-04 | 1,157 | 1,157 | 1,153 | 1,153 | 2,400 | 576.50 |
| 2003-06-03 | 1,162 | 1,175 | 1,156 | 1,156 | 3,800 | 578 |
| 2003-06-02 | 1,179 | 1,179 | 1,155 | 1,155 | 4,300 | 577.50 |
| 2003-05-30 | 1,169 | 1,180 | 1,159 | 1,180 | 4,500 | 590 |
| 2003-05-29 | 1,160 | 1,180 | 1,160 | 1,180 | 1,000 | 590 |
| 2003-05-28 | 1,152 | 1,160 | 1,152 | 1,160 | 3,000 | 580 |
| 2003-05-27 | 1,162 | 1,202 | 1,162 | 1,162 | 2,700 | 581 |
| 2003-05-26 | 1,212 | 1,212 | 1,160 | 1,185 | 7,200 | 592.50 |
| 2003-05-23 | 1,171 | 1,183 | 1,171 | 1,172 | 6,300 | 586 |
| 2003-05-22 | 1,200 | 1,200 | 1,180 | 1,185 | 2,800 | 592.50 |
| 2003-05-21 | 1,220 | 1,228 | 1,210 | 1,210 | 3,700 | 605 |
| 2003-05-20 | 1,240 | 1,240 | 1,220 | 1,220 | 3,400 | 610 |
| 2003-05-19 | 1,241 | 1,250 | 1,150 | 1,175 | 5,100 | 587.50 |
| 2003-05-16 | 1,250 | 1,250 | 1,221 | 1,221 | 6,400 | 610.50 |
| 2003-05-15 | 1,250 | 1,250 | 1,238 | 1,250 | 19,800 | 625 |
| 2003-05-14 | 1,250 | 1,250 | 1,175 | 1,249 | 25,700 | 624.50 |
| 2003-05-13 | 1,150 | 1,250 | 1,125 | 1,250 | 30,700 | 625 |
| 2003-05-12 | 1,111 | 1,135 | 1,111 | 1,111 | 8,400 | 555.50 |
| 2003-05-09 | 1,149 | 1,150 | 1,100 | 1,115 | 9,400 | 557.50 |
| 2003-05-08 | 1,130 | 1,150 | 1,125 | 1,150 | 13,700 | 575 |
| 2003-05-07 | 1,120 | 1,140 | 1,110 | 1,130 | 6,700 | 565 |
| 2003-05-06 | 1,141 | 1,170 | 1,140 | 1,140 | 7,100 | 570 |
| 2003-05-02 | 1,235 | 1,235 | 1,135 | 1,165 | 13,800 | 582.50 |
| 2003-05-01 | 1,250 | 1,250 | 1,210 | 1,230 | 13,600 | 615 |
| 2003-04-30 | 1,299 | 1,299 | 1,230 | 1,285 | 24,300 | 642.50 |
| 2003-04-28 | 1,270 | 1,300 | 1,260 | 1,284 | 29,600 | 642 |
| 2003-04-25 | 1,250 | 1,260 | 1,190 | 1,210 | 19,300 | 605 |
| 2003-04-24 | 1,258 | 1,296 | 1,188 | 1,289 | 53,700 | 644.50 |
| 2003-04-23 | 1,140 | 1,300 | 1,075 | 1,298 | 64,600 | 649 |
| 2003-04-22 | 1,099 | 1,130 | 1,095 | 1,100 | 10,300 | 550 |
| 2003-04-21 | 1,055 | 1,094 | 1,055 | 1,094 | 5,800 | 547 |
| 2003-04-18 | 1,060 | 1,060 | 1,050 | 1,050 | 6,800 | 525 |
| 2003-04-17 | 1,081 | 1,081 | 1,055 | 1,060 | 6,100 | 530 |
| 2003-04-16 | 1,099 | 1,100 | 1,051 | 1,080 | 10,000 | 540 |
| 2003-04-15 | 1,111 | 1,120 | 1,068 | 1,080 | 15,100 | 540 |
| 2003-04-14 | 1,270 | 1,270 | 1,073 | 1,080 | 59,900 | 540 |
| 2003-04-11 | 1,230 | 1,250 | 1,230 | 1,250 | 106,700 | 625 |
| 2003-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 8,100 | 525 |
| 2003-04-09 | 970 | 970 | 950 | 950 | 3,800 | 475 |
| 2003-04-08 | 950 | 960 | 950 | 950 | 21,400 | 475 |
| 2003-04-07 | 960 | 960 | 940 | 950 | 5,700 | 475 |
| 2003-04-04 | 970 | 970 | 969 | 969 | 1,600 | 484.50 |
| 2003-04-03 | 951 | 980 | 951 | 979 | 500 | 489.50 |
| 2003-04-02 | 950 | 950 | 950 | 950 | 7,600 | 475 |
| 2003-04-01 | 960 | 960 | 948 | 950 | 11,700 | 475 |
| 2003-03-31 | 980 | 980 | 920 | 960 | 28,900 | 480 |
| 2003-03-28 | 1,070 | 1,070 | 1,050 | 1,050 | 4,600 | 525 |
| 2003-03-27 | 1,077 | 1,077 | 1,070 | 1,070 | 300 | 535 |
| 2003-03-26 | 1,100 | 1,100 | 1,099 | 1,099 | 4,800 | 549.50 |
| 2003-03-25 | 1,084 | 1,099 | 1,082 | 1,099 | 4,500 | 549.50 |
| 2003-03-24 | 1,095 | 1,095 | 1,080 | 1,080 | 2,700 | 540 |
| 2003-03-20 | 1,095 | 1,100 | 1,095 | 1,095 | 1,100 | 547.50 |
| 2003-03-19 | 1,049 | 1,090 | 1,041 | 1,090 | 8,300 | 545 |
| 2003-03-18 | 1,040 | 1,060 | 1,039 | 1,060 | 5,900 | 530 |
| 2003-03-17 | 1,061 | 1,080 | 1,040 | 1,040 | 4,400 | 520 |
| 2003-03-14 | 1,051 | 1,051 | 1,050 | 1,050 | 3,300 | 525 |
| 2003-03-13 | 1,045 | 1,060 | 1,045 | 1,050 | 17,500 | 525 |
| 2003-03-12 | 1,029 | 1,045 | 995 | 1,045 | 6,000 | 522.50 |
| 2003-03-11 | 990 | 1,020 | 990 | 1,009 | 22,400 | 504.50 |
| 2003-03-10 | 960 | 983 | 960 | 983 | 7,400 | 491.50 |
| 2003-03-07 | 1,058 | 1,058 | 955 | 960 | 54,900 | 480 |
| 2003-03-06 | 1,130 | 1,130 | 1,060 | 1,065 | 46,900 | 532.50 |
| 2003-03-05 | 1,165 | 1,190 | 1,165 | 1,190 | 3,100 | 595 |
| 2003-03-04 | 1,189 | 1,200 | 1,160 | 1,173 | 4,600 | 586.50 |
| 2003-03-03 | 1,161 | 1,171 | 1,156 | 1,156 | 2,100 | 578 |
| 2003-02-28 | 1,157 | 1,158 | 1,155 | 1,158 | 2,100 | 579 |
| 2003-02-27 | 1,161 | 1,164 | 1,157 | 1,157 | 3,100 | 578.50 |
| 2003-02-26 | 1,179 | 1,179 | 1,160 | 1,170 | 5,500 | 585 |
| 2003-02-25 | 1,160 | 1,169 | 1,157 | 1,160 | 3,900 | 580 |
| 2003-02-24 | 1,172 | 1,173 | 1,172 | 1,173 | 900 | 586.50 |
| 2003-02-21 | 1,156 | 1,157 | 1,154 | 1,157 | 2,700 | 578.50 |
| 2003-02-20 | 1,160 | 1,160 | 1,155 | 1,159 | 4,500 | 579.50 |
| 2003-02-19 | 1,178 | 1,178 | 1,160 | 1,160 | 26,100 | 580 |
| 2003-02-18 | 1,173 | 1,174 | 1,172 | 1,172 | 7,000 | 586 |
| 2003-02-17 | 1,200 | 1,200 | 1,172 | 1,173 | 14,100 | 586.50 |
| 2003-02-14 | 1,173 | 1,190 | 1,171 | 1,171 | 5,000 | 585.50 |
| 2003-02-13 | 1,173 | 1,173 | 1,171 | 1,173 | 2,200 | 586.50 |
| 2003-02-12 | 1,173 | 1,173 | 1,170 | 1,170 | 4,900 | 585 |
| 2003-02-10 | 1,190 | 1,190 | 1,170 | 1,173 | 3,300 | 586.50 |
| 2003-02-07 | 1,173 | 1,173 | 1,169 | 1,173 | 1,700 | 586.50 |
| 2003-02-06 | 1,170 | 1,173 | 1,170 | 1,173 | 2,200 | 586.50 |
| 2003-02-05 | 1,165 | 1,175 | 1,165 | 1,175 | 200 | 587.50 |
| 2003-02-04 | 1,180 | 1,180 | 1,165 | 1,175 | 800 | 587.50 |
| 2003-02-03 | 1,152 | 1,179 | 1,150 | 1,179 | 2,500 | 589.50 |
| 2003-01-31 | 1,160 | 1,165 | 1,155 | 1,155 | 2,300 | 577.50 |
| 2003-01-30 | 1,168 | 1,180 | 1,161 | 1,161 | 3,200 | 580.50 |
| 2003-01-29 | 1,180 | 1,180 | 1,170 | 1,170 | 2,100 | 585 |
| 2003-01-28 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 587.50 |
| 2003-01-27 | 1,199 | 1,199 | 1,175 | 1,175 | 12,600 | 587.50 |
| 2003-01-24 | 1,181 | 1,182 | 1,175 | 1,179 | 3,400 | 589.50 |
| 2003-01-23 | 1,161 | 1,180 | 1,161 | 1,180 | 1,400 | 590 |
| 2003-01-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,600 | 590 |
| 2003-01-21 | 1,170 | 1,181 | 1,170 | 1,180 | 1,800 | 590 |
| 2003-01-20 | 1,180 | 1,181 | 1,180 | 1,180 | 1,800 | 590 |
| 2003-01-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,300 | 590 |
| 2003-01-16 | 1,180 | 1,180 | 1,170 | 1,180 | 1,300 | 590 |
| 2003-01-15 | 1,181 | 1,181 | 1,165 | 1,165 | 1,700 | 582.50 |
| 2003-01-14 | 1,181 | 1,190 | 1,180 | 1,181 | 4,100 | 590.50 |
| 2003-01-10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,200 | 590 |
| 2003-01-09 | 1,200 | 1,200 | 1,180 | 1,180 | 9,400 | 590 |
| 2003-01-08 | 1,200 | 1,205 | 1,200 | 1,205 | 800 | 602.50 |
| 2003-01-07 | 1,250 | 1,250 | 1,200 | 1,200 | 1,900 | 600 |
| 2003-01-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
分割・併合履歴 ： [2021-06-29]1株→2株
