6419 (株)マースグループホールディングス 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 | 4,850 | 4,910 | 4,850 | 4,900 | 17,600 | 2,450 |
| 2003-12-29 | 4,850 | 4,890 | 4,830 | 4,890 | 15,300 | 2,445 |
| 2003-12-26 | 4,850 | 4,930 | 4,850 | 4,900 | 18,600 | 2,450 |
| 2003-12-25 | 4,870 | 4,900 | 4,830 | 4,880 | 23,400 | 2,440 |
| 2003-12-24 | 5,080 | 5,080 | 4,940 | 4,950 | 11,900 | 2,475 |
| 2003-12-22 | 4,920 | 5,090 | 4,920 | 5,090 | 15,200 | 2,545 |
| 2003-12-19 | 4,920 | 5,000 | 4,910 | 4,910 | 10,800 | 2,455 |
| 2003-12-18 | 5,050 | 5,050 | 4,960 | 4,990 | 8,900 | 2,495 |
| 2003-12-17 | 4,900 | 5,050 | 4,880 | 5,050 | 18,100 | 2,525 |
| 2003-12-16 | 4,940 | 4,940 | 4,850 | 4,940 | 5,300 | 2,470 |
| 2003-12-15 | 4,950 | 5,040 | 4,900 | 4,950 | 26,100 | 2,475 |
| 2003-12-12 | 4,890 | 4,930 | 4,830 | 4,920 | 26,800 | 2,460 |
| 2003-12-11 | 4,950 | 4,970 | 4,800 | 4,880 | 13,300 | 2,440 |
| 2003-12-10 | 4,850 | 4,930 | 4,790 | 4,920 | 11,800 | 2,460 |
| 2003-12-09 | 4,940 | 4,940 | 4,780 | 4,840 | 17,000 | 2,420 |
| 2003-12-08 | 4,950 | 5,000 | 4,900 | 4,950 | 12,600 | 2,475 |
| 2003-12-05 | 5,140 | 5,140 | 5,030 | 5,050 | 10,300 | 2,525 |
| 2003-12-04 | 5,250 | 5,250 | 5,130 | 5,140 | 19,600 | 2,570 |
| 2003-12-03 | 5,260 | 5,270 | 5,200 | 5,220 | 9,500 | 2,610 |
| 2003-12-02 | 5,390 | 5,390 | 5,200 | 5,270 | 11,300 | 2,635 |
| 2003-12-01 | 5,100 | 5,320 | 5,000 | 5,220 | 23,600 | 2,610 |
| 2003-11-28 | 5,180 | 5,200 | 5,110 | 5,170 | 27,300 | 2,585 |
| 2003-11-27 | 5,000 | 5,190 | 5,000 | 5,170 | 30,300 | 2,585 |
| 2003-11-26 | 4,900 | 5,040 | 4,880 | 4,990 | 15,300 | 2,495 |
| 2003-11-25 | 4,970 | 5,020 | 4,800 | 4,920 | 10,200 | 2,460 |
| 2003-11-21 | 4,750 | 4,870 | 4,700 | 4,790 | 38,600 | 2,395 |
| 2003-11-20 | 4,700 | 4,740 | 4,670 | 4,730 | 58,700 | 2,365 |
| 2003-11-19 | 4,750 | 4,840 | 4,650 | 4,700 | 72,600 | 2,350 |
| 2003-11-18 | 4,910 | 5,000 | 4,750 | 4,950 | 82,100 | 2,475 |
| 2003-11-17 | 5,100 | 5,140 | 5,000 | 5,010 | 31,400 | 2,505 |
| 2003-11-14 | 5,120 | 5,140 | 5,090 | 5,130 | 52,800 | 2,565 |
| 2003-11-13 | 5,210 | 5,300 | 5,150 | 5,200 | 23,200 | 2,600 |
| 2003-11-12 | 5,210 | 5,220 | 4,900 | 5,180 | 27,200 | 2,590 |
| 2003-11-11 | 5,280 | 5,350 | 5,190 | 5,310 | 47,000 | 2,655 |
| 2003-11-10 | 5,570 | 5,580 | 5,390 | 5,410 | 22,900 | 2,705 |
| 2003-11-07 | 5,400 | 5,550 | 5,330 | 5,500 | 22,000 | 2,750 |
| 2003-11-06 | 5,630 | 5,630 | 5,400 | 5,400 | 71,200 | 2,700 |
| 2003-11-05 | 5,190 | 5,650 | 5,190 | 5,640 | 173,100 | 2,820 |
| 2003-11-04 | 5,100 | 5,180 | 5,100 | 5,150 | 42,100 | 2,575 |
| 2003-10-31 | 5,000 | 5,020 | 4,980 | 5,020 | 14,100 | 2,510 |
| 2003-10-30 | 4,880 | 4,990 | 4,880 | 4,950 | 13,600 | 2,475 |
| 2003-10-29 | 5,070 | 5,080 | 4,910 | 4,930 | 26,600 | 2,465 |
| 2003-10-28 | 4,950 | 5,080 | 4,940 | 5,020 | 16,300 | 2,510 |
| 2003-10-27 | 4,960 | 5,090 | 4,880 | 4,950 | 22,600 | 2,475 |
| 2003-10-24 | 5,100 | 5,160 | 4,900 | 4,960 | 30,100 | 2,480 |
| 2003-10-23 | 5,190 | 5,190 | 5,050 | 5,070 | 58,500 | 2,535 |
| 2003-10-22 | 5,240 | 5,240 | 5,160 | 5,180 | 53,400 | 2,590 |
| 2003-10-21 | 5,050 | 5,240 | 5,020 | 5,150 | 67,500 | 2,575 |
| 2003-10-20 | 5,150 | 5,170 | 5,060 | 5,080 | 19,700 | 2,540 |
| 2003-10-17 | 5,080 | 5,200 | 4,980 | 5,150 | 72,600 | 2,575 |
| 2003-10-16 | 5,100 | 5,100 | 4,980 | 5,080 | 40,700 | 2,540 |
| 2003-10-15 | 5,090 | 5,170 | 5,090 | 5,110 | 44,100 | 2,555 |
| 2003-10-14 | 5,230 | 5,250 | 5,040 | 5,050 | 57,200 | 2,525 |
| 2003-10-10 | 5,010 | 5,150 | 4,970 | 5,150 | 42,800 | 2,575 |
| 2003-10-09 | 5,020 | 5,100 | 5,020 | 5,090 | 19,100 | 2,545 |
| 2003-10-08 | 5,100 | 5,110 | 5,040 | 5,100 | 27,300 | 2,550 |
| 2003-10-07 | 5,110 | 5,150 | 5,100 | 5,120 | 20,200 | 2,560 |
| 2003-10-06 | 5,170 | 5,180 | 5,100 | 5,130 | 19,300 | 2,565 |
| 2003-10-03 | 5,120 | 5,150 | 5,110 | 5,150 | 20,100 | 2,575 |
| 2003-10-02 | 5,150 | 5,230 | 5,100 | 5,130 | 36,400 | 2,565 |
| 2003-10-01 | 5,050 | 5,250 | 5,050 | 5,170 | 56,200 | 2,585 |
| 2003-09-30 | 5,100 | 5,130 | 5,020 | 5,090 | 19,300 | 2,545 |
| 2003-09-29 | 5,100 | 5,100 | 5,050 | 5,080 | 15,800 | 2,540 |
| 2003-09-26 | 5,080 | 5,140 | 5,050 | 5,100 | 36,700 | 2,550 |
| 2003-09-25 | 5,000 | 5,200 | 4,950 | 5,180 | 60,500 | 2,590 |
| 2003-09-24 | 5,050 | 5,090 | 5,020 | 5,040 | 37,500 | 2,520 |
| 2003-09-22 | 5,000 | 5,050 | 4,950 | 5,000 | 49,200 | 2,500 |
| 2003-09-19 | 5,000 | 5,040 | 4,990 | 5,010 | 28,700 | 2,505 |
| 2003-09-18 | 5,000 | 5,060 | 4,900 | 4,960 | 68,400 | 2,480 |
| 2003-09-17 | 5,040 | 5,050 | 4,990 | 5,030 | 63,900 | 2,515 |
| 2003-09-16 | 4,850 | 4,990 | 4,850 | 4,960 | 60,900 | 2,480 |
| 2003-09-12 | 4,810 | 4,900 | 4,750 | 4,900 | 53,000 | 2,450 |
| 2003-09-11 | 4,840 | 4,850 | 4,720 | 4,760 | 46,700 | 2,380 |
| 2003-09-10 | 4,830 | 4,960 | 4,770 | 4,790 | 42,700 | 2,395 |
| 2003-09-09 | 4,850 | 5,050 | 4,810 | 4,880 | 72,300 | 2,440 |
| 2003-09-08 | 4,800 | 4,800 | 4,670 | 4,750 | 46,200 | 2,375 |
| 2003-09-05 | 4,900 | 4,910 | 4,640 | 4,800 | 55,600 | 2,400 |
| 2003-09-04 | 4,970 | 4,970 | 4,820 | 4,870 | 47,500 | 2,435 |
| 2003-09-03 | 5,040 | 5,100 | 4,950 | 5,010 | 44,700 | 2,505 |
| 2003-09-02 | 4,990 | 5,030 | 4,910 | 5,010 | 46,200 | 2,505 |
| 2003-09-01 | 4,950 | 5,100 | 4,900 | 4,990 | 54,200 | 2,495 |
| 2003-08-29 | 4,990 | 5,070 | 4,850 | 5,050 | 86,900 | 2,525 |
| 2003-08-28 | 5,180 | 5,180 | 5,020 | 5,050 | 43,600 | 2,525 |
| 2003-08-27 | 5,200 | 5,230 | 5,120 | 5,190 | 76,600 | 2,595 |
| 2003-08-26 | 4,960 | 5,180 | 4,910 | 5,130 | 63,300 | 2,565 |
| 2003-08-25 | 5,000 | 5,010 | 4,870 | 4,910 | 53,000 | 2,455 |
| 2003-08-22 | 4,870 | 5,010 | 4,750 | 4,950 | 94,900 | 2,475 |
| 2003-08-21 | 4,540 | 4,850 | 4,500 | 4,770 | 80,600 | 2,385 |
| 2003-08-20 | 4,600 | 4,600 | 4,450 | 4,540 | 51,700 | 2,270 |
| 2003-08-19 | 4,400 | 4,600 | 4,400 | 4,570 | 99,200 | 2,285 |
| 2003-08-18 | 4,300 | 4,380 | 4,290 | 4,350 | 53,400 | 2,175 |
| 2003-08-15 | 4,300 | 4,330 | 4,240 | 4,280 | 54,600 | 2,140 |
| 2003-08-14 | 4,130 | 4,280 | 4,110 | 4,250 | 83,200 | 2,125 |
| 2003-08-13 | 4,030 | 4,120 | 4,000 | 4,080 | 44,400 | 2,040 |
| 2003-08-12 | 4,010 | 4,030 | 3,960 | 3,990 | 11,700 | 1,995 |
| 2003-08-11 | 4,040 | 4,050 | 3,920 | 4,010 | 32,600 | 2,005 |
| 2003-08-08 | 3,840 | 4,050 | 3,830 | 4,030 | 38,600 | 2,015 |
| 2003-08-07 | 3,840 | 3,860 | 3,720 | 3,790 | 30,600 | 1,895 |
| 2003-08-06 | 3,920 | 3,990 | 3,880 | 3,940 | 24,100 | 1,970 |
| 2003-08-05 | 4,120 | 4,120 | 3,980 | 4,080 | 30,900 | 2,040 |
| 2003-08-04 | 3,980 | 4,210 | 3,910 | 4,140 | 86,700 | 2,070 |
| 2003-08-01 | 4,010 | 4,050 | 3,980 | 3,990 | 61,600 | 1,995 |
| 2003-07-31 | 3,940 | 4,090 | 3,940 | 4,060 | 152,800 | 2,030 |
| 2003-07-30 | 3,510 | 3,890 | 3,500 | 3,840 | 88,700 | 1,920 |
| 2003-07-29 | 3,500 | 3,520 | 3,430 | 3,430 | 18,400 | 1,715 |
| 2003-07-28 | 3,380 | 3,560 | 3,300 | 3,430 | 25,600 | 1,715 |
| 2003-07-25 | 3,310 | 3,340 | 3,230 | 3,250 | 15,600 | 1,625 |
| 2003-07-24 | 3,400 | 3,400 | 3,360 | 3,360 | 16,800 | 1,680 |
| 2003-07-23 | 3,390 | 3,390 | 3,320 | 3,360 | 18,600 | 1,680 |
| 2003-07-22 | 3,240 | 3,330 | 3,200 | 3,300 | 18,400 | 1,650 |
| 2003-07-18 | 3,170 | 3,420 | 3,130 | 3,340 | 36,300 | 1,670 |
| 2003-07-17 | 3,020 | 3,040 | 2,945 | 3,020 | 11,300 | 1,510 |
| 2003-07-16 | 3,150 | 3,150 | 3,090 | 3,110 | 12,100 | 1,555 |
| 2003-07-15 | 3,180 | 3,180 | 3,110 | 3,120 | 7,200 | 1,560 |
| 2003-07-14 | 3,200 | 3,220 | 3,100 | 3,160 | 11,200 | 1,580 |
| 2003-07-11 | 3,150 | 3,210 | 3,060 | 3,200 | 27,700 | 1,600 |
| 2003-07-10 | 3,200 | 3,230 | 3,180 | 3,190 | 14,600 | 1,595 |
| 2003-07-09 | 3,210 | 3,270 | 3,200 | 3,230 | 7,200 | 1,615 |
| 2003-07-08 | 3,300 | 3,310 | 3,200 | 3,280 | 18,400 | 1,640 |
| 2003-07-07 | 3,320 | 3,320 | 3,260 | 3,300 | 17,600 | 1,650 |
| 2003-07-04 | 3,270 | 3,370 | 3,240 | 3,320 | 10,600 | 1,660 |
| 2003-07-03 | 3,400 | 3,410 | 3,250 | 3,260 | 17,900 | 1,630 |
| 2003-07-02 | 3,300 | 3,390 | 3,290 | 3,340 | 30,900 | 1,670 |
| 2003-07-01 | 3,290 | 3,330 | 3,250 | 3,290 | 14,900 | 1,645 |
| 2003-06-30 | 3,430 | 3,440 | 3,300 | 3,300 | 11,200 | 1,650 |
| 2003-06-27 | 3,350 | 3,410 | 3,330 | 3,410 | 16,500 | 1,705 |
| 2003-06-26 | 3,310 | 3,360 | 3,260 | 3,290 | 9,300 | 1,645 |
| 2003-06-25 | 3,180 | 3,300 | 3,180 | 3,260 | 15,000 | 1,630 |
| 2003-06-24 | 3,300 | 3,350 | 3,270 | 3,280 | 14,800 | 1,640 |
| 2003-06-23 | 3,440 | 3,480 | 3,390 | 3,390 | 27,000 | 1,695 |
| 2003-06-20 | 3,300 | 3,410 | 3,300 | 3,390 | 19,800 | 1,695 |
| 2003-06-19 | 3,360 | 3,360 | 3,320 | 3,320 | 5,600 | 1,660 |
| 2003-06-18 | 3,380 | 3,380 | 3,340 | 3,350 | 4,800 | 1,675 |
| 2003-06-17 | 3,330 | 3,380 | 3,330 | 3,380 | 4,400 | 1,690 |
| 2003-06-16 | 3,370 | 3,370 | 3,300 | 3,340 | 8,700 | 1,670 |
| 2003-06-13 | 3,450 | 3,450 | 3,360 | 3,370 | 34,100 | 1,685 |
| 2003-06-12 | 3,410 | 3,430 | 3,320 | 3,350 | 15,900 | 1,675 |
| 2003-06-11 | 3,250 | 3,380 | 3,200 | 3,360 | 23,000 | 1,680 |
| 2003-06-10 | 3,150 | 3,200 | 3,110 | 3,200 | 12,400 | 1,600 |
| 2003-06-09 | 3,060 | 3,120 | 3,010 | 3,110 | 8,300 | 1,555 |
| 2003-06-06 | 3,140 | 3,140 | 3,040 | 3,110 | 8,400 | 1,555 |
| 2003-06-05 | 3,010 | 3,120 | 3,010 | 3,110 | 11,500 | 1,555 |
| 2003-06-04 | 3,030 | 3,060 | 3,030 | 3,060 | 5,800 | 1,530 |
| 2003-06-03 | 3,020 | 3,050 | 3,000 | 3,030 | 6,700 | 1,515 |
| 2003-06-02 | 3,040 | 3,040 | 2,975 | 3,020 | 5,700 | 1,510 |
| 2003-05-30 | 3,040 | 3,060 | 3,020 | 3,050 | 5,900 | 1,525 |
| 2003-05-29 | 3,060 | 3,060 | 3,020 | 3,040 | 6,300 | 1,520 |
| 2003-05-28 | 2,985 | 3,020 | 2,975 | 3,020 | 14,200 | 1,510 |
| 2003-05-27 | 3,000 | 3,040 | 2,965 | 2,985 | 8,400 | 1,492.50 |
| 2003-05-26 | 3,050 | 3,050 | 2,980 | 3,050 | 15,500 | 1,525 |
| 2003-05-23 | 2,950 | 3,060 | 2,950 | 3,060 | 16,400 | 1,530 |
| 2003-05-22 | 3,020 | 3,020 | 2,935 | 2,975 | 16,000 | 1,487.50 |
| 2003-05-21 | 2,740 | 2,980 | 2,735 | 2,980 | 33,700 | 1,490 |
| 2003-05-20 | 2,670 | 2,730 | 2,660 | 2,725 | 14,000 | 1,362.50 |
| 2003-05-19 | 2,665 | 2,665 | 2,630 | 2,645 | 7,100 | 1,322.50 |
| 2003-05-16 | 2,680 | 2,685 | 2,660 | 2,670 | 5,400 | 1,335 |
| 2003-05-15 | 2,700 | 2,700 | 2,655 | 2,680 | 5,600 | 1,340 |
| 2003-05-14 | 2,650 | 2,735 | 2,650 | 2,690 | 5,800 | 1,345 |
| 2003-05-13 | 2,540 | 2,640 | 2,540 | 2,640 | 19,200 | 1,320 |
| 2003-05-12 | 2,620 | 2,620 | 2,560 | 2,565 | 15,700 | 1,282.50 |
| 2003-05-09 | 2,680 | 2,680 | 2,640 | 2,675 | 6,200 | 1,337.50 |
| 2003-05-08 | 2,640 | 2,670 | 2,640 | 2,660 | 9,600 | 1,330 |
| 2003-05-07 | 2,620 | 2,650 | 2,590 | 2,650 | 4,500 | 1,325 |
| 2003-05-06 | 2,560 | 2,660 | 2,560 | 2,620 | 5,400 | 1,310 |
| 2003-05-02 | 2,620 | 2,640 | 2,600 | 2,600 | 4,900 | 1,300 |
| 2003-05-01 | 2,645 | 2,645 | 2,560 | 2,615 | 9,200 | 1,307.50 |
| 2003-04-30 | 2,650 | 2,680 | 2,630 | 2,650 | 14,500 | 1,325 |
| 2003-04-28 | 2,520 | 2,655 | 2,520 | 2,625 | 13,700 | 1,312.50 |
| 2003-04-25 | 2,540 | 2,540 | 2,510 | 2,530 | 13,700 | 1,265 |
| 2003-04-24 | 2,545 | 2,560 | 2,515 | 2,515 | 14,200 | 1,257.50 |
| 2003-04-23 | 2,530 | 2,545 | 2,520 | 2,545 | 10,900 | 1,272.50 |
| 2003-04-22 | 2,510 | 2,540 | 2,510 | 2,530 | 6,700 | 1,265 |
| 2003-04-21 | 2,570 | 2,570 | 2,545 | 2,550 | 6,000 | 1,275 |
| 2003-04-18 | 2,530 | 2,535 | 2,525 | 2,530 | 18,200 | 1,265 |
| 2003-04-17 | 2,550 | 2,550 | 2,525 | 2,530 | 11,100 | 1,265 |
| 2003-04-16 | 2,515 | 2,540 | 2,505 | 2,540 | 21,800 | 1,270 |
| 2003-04-15 | 2,470 | 2,535 | 2,470 | 2,520 | 21,900 | 1,260 |
| 2003-04-14 | 2,530 | 2,550 | 2,525 | 2,550 | 19,100 | 1,275 |
| 2003-04-11 | 2,530 | 2,555 | 2,500 | 2,555 | 23,300 | 1,277.50 |
| 2003-04-10 | 2,560 | 2,560 | 2,515 | 2,530 | 53,200 | 1,265 |
| 2003-04-09 | 2,490 | 2,570 | 2,450 | 2,570 | 39,700 | 1,285 |
| 2003-04-08 | 2,570 | 2,570 | 2,510 | 2,530 | 32,200 | 1,265 |
| 2003-04-07 | 2,530 | 2,570 | 2,520 | 2,555 | 58,200 | 1,277.50 |
| 2003-04-04 | 2,485 | 2,530 | 2,450 | 2,510 | 49,300 | 1,255 |
| 2003-04-03 | 2,395 | 2,450 | 2,380 | 2,445 | 62,900 | 1,222.50 |
| 2003-04-02 | 2,235 | 2,275 | 2,235 | 2,275 | 37,100 | 1,137.50 |
| 2003-04-01 | 2,150 | 2,225 | 2,130 | 2,225 | 22,500 | 1,112.50 |
| 2003-03-31 | 2,265 | 2,285 | 2,200 | 2,205 | 13,700 | 1,102.50 |
| 2003-03-28 | 2,180 | 2,265 | 2,180 | 2,265 | 19,700 | 1,132.50 |
| 2003-03-27 | 2,220 | 2,240 | 2,170 | 2,180 | 18,100 | 1,090 |
| 2003-03-26 | 2,260 | 2,280 | 2,250 | 2,260 | 19,900 | 1,130 |
| 2003-03-25 | 2,250 | 2,320 | 2,225 | 2,280 | 47,700 | 1,140 |
| 2003-03-24 | 2,240 | 2,270 | 2,200 | 2,240 | 43,300 | 1,120 |
| 2003-03-20 | 2,140 | 2,250 | 2,050 | 2,150 | 84,200 | 1,075 |
| 2003-03-19 | 2,255 | 2,285 | 2,170 | 2,180 | 130,500 | 1,090 |
| 2003-03-18 | 2,335 | 2,360 | 2,335 | 2,335 | 92,300 | 1,167.50 |
| 2003-03-17 | 2,770 | 2,775 | 2,730 | 2,735 | 37,000 | 1,367.50 |
| 2003-03-14 | 2,750 | 2,780 | 2,750 | 2,760 | 32,600 | 1,380 |
| 2003-03-13 | 2,740 | 2,770 | 2,720 | 2,745 | 22,700 | 1,372.50 |
| 2003-03-12 | 2,720 | 2,765 | 2,720 | 2,750 | 8,200 | 1,375 |
| 2003-03-11 | 2,805 | 2,810 | 2,760 | 2,760 | 16,200 | 1,380 |
| 2003-03-10 | 2,760 | 2,835 | 2,755 | 2,835 | 14,200 | 1,417.50 |
| 2003-03-07 | 2,925 | 2,925 | 2,850 | 2,850 | 9,000 | 1,425 |
| 2003-03-06 | 2,935 | 2,940 | 2,910 | 2,920 | 7,600 | 1,460 |
| 2003-03-05 | 2,910 | 2,960 | 2,910 | 2,935 | 12,700 | 1,467.50 |
| 2003-03-04 | 2,910 | 2,950 | 2,905 | 2,925 | 13,200 | 1,462.50 |
| 2003-03-03 | 2,995 | 2,995 | 2,900 | 2,950 | 6,300 | 1,475 |
| 2003-02-28 | 3,000 | 3,010 | 2,935 | 2,965 | 13,800 | 1,482.50 |
| 2003-02-27 | 3,080 | 3,080 | 3,000 | 3,000 | 11,700 | 1,500 |
| 2003-02-26 | 2,995 | 3,050 | 2,995 | 3,030 | 4,700 | 1,515 |
| 2003-02-25 | 3,070 | 3,080 | 2,990 | 3,000 | 14,800 | 1,500 |
| 2003-02-24 | 3,150 | 3,160 | 2,980 | 3,070 | 71,700 | 1,535 |
| 2003-02-21 | 3,200 | 3,200 | 3,100 | 3,200 | 15,600 | 1,600 |
| 2003-02-20 | 3,100 | 3,260 | 3,070 | 3,200 | 35,000 | 1,600 |
| 2003-02-19 | 3,320 | 3,350 | 3,190 | 3,200 | 42,500 | 1,600 |
| 2003-02-18 | 3,380 | 3,380 | 3,330 | 3,340 | 15,600 | 1,670 |
| 2003-02-17 | 3,420 | 3,440 | 3,380 | 3,420 | 17,700 | 1,710 |
| 2003-02-14 | 3,460 | 3,460 | 3,430 | 3,440 | 12,800 | 1,720 |
| 2003-02-13 | 3,450 | 3,470 | 3,410 | 3,460 | 19,900 | 1,730 |
| 2003-02-12 | 3,360 | 3,480 | 3,360 | 3,470 | 17,600 | 1,735 |
| 2003-02-10 | 3,320 | 3,400 | 3,320 | 3,360 | 5,300 | 1,680 |
| 2003-02-07 | 3,320 | 3,360 | 3,310 | 3,310 | 10,400 | 1,655 |
| 2003-02-06 | 3,390 | 3,460 | 3,390 | 3,400 | 12,600 | 1,700 |
| 2003-02-05 | 3,360 | 3,520 | 3,360 | 3,490 | 21,100 | 1,745 |
| 2003-02-04 | 3,370 | 3,410 | 3,350 | 3,410 | 11,700 | 1,705 |
| 2003-02-03 | 3,380 | 3,420 | 3,340 | 3,420 | 29,300 | 1,710 |
| 2003-01-31 | 3,450 | 3,450 | 3,400 | 3,410 | 22,000 | 1,705 |
| 2003-01-30 | 3,360 | 3,450 | 3,350 | 3,450 | 35,900 | 1,725 |
| 2003-01-29 | 3,310 | 3,350 | 3,280 | 3,320 | 22,000 | 1,660 |
| 2003-01-28 | 3,230 | 3,300 | 3,230 | 3,300 | 10,400 | 1,650 |
| 2003-01-27 | 3,220 | 3,330 | 3,180 | 3,280 | 28,600 | 1,640 |
| 2003-01-24 | 3,210 | 3,270 | 3,210 | 3,240 | 10,700 | 1,620 |
| 2003-01-23 | 3,220 | 3,270 | 3,200 | 3,220 | 8,100 | 1,610 |
| 2003-01-22 | 3,280 | 3,300 | 3,220 | 3,230 | 12,000 | 1,615 |
| 2003-01-21 | 3,230 | 3,290 | 3,210 | 3,280 | 14,800 | 1,640 |
| 2003-01-20 | 3,200 | 3,230 | 3,170 | 3,230 | 11,800 | 1,615 |
| 2003-01-17 | 3,130 | 3,250 | 3,130 | 3,210 | 10,500 | 1,605 |
| 2003-01-16 | 3,150 | 3,190 | 3,070 | 3,140 | 8,400 | 1,570 |
| 2003-01-15 | 3,180 | 3,180 | 3,120 | 3,120 | 5,300 | 1,560 |
| 2003-01-14 | 3,100 | 3,190 | 3,080 | 3,170 | 6,900 | 1,585 |
| 2003-01-10 | 3,070 | 3,220 | 3,070 | 3,100 | 7,900 | 1,550 |
| 2003-01-09 | 3,220 | 3,270 | 3,100 | 3,110 | 15,600 | 1,555 |
| 2003-01-08 | 3,190 | 3,260 | 3,160 | 3,250 | 20,500 | 1,625 |
| 2003-01-07 | 3,230 | 3,230 | 3,150 | 3,160 | 9,200 | 1,580 |
| 2003-01-06 | 3,130 | 3,230 | 3,130 | 3,230 | 12,400 | 1,615 |
分割・併合履歴 ： [2004-07-27]1株→2株
