6457 グローリー(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 | 3,970 | 3,980 | 3,900 | 3,910 | 32,300 | 1,955 |
| 2003-12-29 | 3,870 | 3,930 | 3,870 | 3,930 | 45,700 | 1,965 |
| 2003-12-26 | 3,790 | 3,880 | 3,740 | 3,830 | 45,200 | 1,915 |
| 2003-12-25 | 3,670 | 3,800 | 3,650 | 3,800 | 43,000 | 1,900 |
| 2003-12-24 | 3,780 | 3,780 | 3,600 | 3,620 | 97,200 | 1,810 |
| 2003-12-22 | 3,940 | 3,940 | 3,660 | 3,680 | 185,200 | 1,840 |
| 2003-12-19 | 3,420 | 3,450 | 3,410 | 3,440 | 7,300 | 1,720 |
| 2003-12-18 | 3,350 | 3,390 | 3,320 | 3,390 | 5,700 | 1,695 |
| 2003-12-17 | 3,400 | 3,420 | 3,340 | 3,340 | 15,200 | 1,670 |
| 2003-12-16 | 3,400 | 3,430 | 3,380 | 3,390 | 7,500 | 1,695 |
| 2003-12-15 | 3,480 | 3,480 | 3,380 | 3,400 | 13,100 | 1,700 |
| 2003-12-12 | 3,450 | 3,450 | 3,380 | 3,380 | 49,400 | 1,690 |
| 2003-12-11 | 3,430 | 3,430 | 3,360 | 3,390 | 5,800 | 1,695 |
| 2003-12-10 | 3,380 | 3,390 | 3,320 | 3,380 | 11,300 | 1,690 |
| 2003-12-09 | 3,430 | 3,480 | 3,370 | 3,370 | 14,700 | 1,685 |
| 2003-12-08 | 3,510 | 3,510 | 3,440 | 3,450 | 10,100 | 1,725 |
| 2003-12-05 | 3,510 | 3,570 | 3,480 | 3,520 | 19,400 | 1,760 |
| 2003-12-04 | 3,410 | 3,610 | 3,410 | 3,510 | 54,400 | 1,755 |
| 2003-12-03 | 3,420 | 3,440 | 3,330 | 3,430 | 19,900 | 1,715 |
| 2003-12-02 | 3,450 | 3,450 | 3,360 | 3,410 | 10,800 | 1,705 |
| 2003-12-01 | 3,360 | 3,410 | 3,300 | 3,380 | 8,200 | 1,690 |
| 2003-11-28 | 3,420 | 3,430 | 3,350 | 3,380 | 10,100 | 1,690 |
| 2003-11-27 | 3,310 | 3,430 | 3,310 | 3,400 | 29,600 | 1,700 |
| 2003-11-26 | 3,200 | 3,340 | 3,200 | 3,280 | 18,100 | 1,640 |
| 2003-11-25 | 3,340 | 3,340 | 3,210 | 3,210 | 7,500 | 1,605 |
| 2003-11-21 | 3,160 | 3,250 | 3,160 | 3,200 | 7,500 | 1,600 |
| 2003-11-20 | 3,290 | 3,290 | 3,170 | 3,200 | 19,300 | 1,600 |
| 2003-11-19 | 3,310 | 3,350 | 3,220 | 3,240 | 11,900 | 1,620 |
| 2003-11-18 | 3,290 | 3,420 | 3,210 | 3,370 | 26,600 | 1,685 |
| 2003-11-17 | 3,460 | 3,460 | 3,250 | 3,280 | 44,900 | 1,640 |
| 2003-11-14 | 3,230 | 3,500 | 3,120 | 3,450 | 93,200 | 1,725 |
| 2003-11-13 | 3,220 | 3,250 | 3,140 | 3,150 | 15,000 | 1,575 |
| 2003-11-12 | 3,300 | 3,300 | 3,120 | 3,120 | 19,200 | 1,560 |
| 2003-11-11 | 3,390 | 3,390 | 3,280 | 3,310 | 14,800 | 1,655 |
| 2003-11-10 | 3,420 | 3,440 | 3,390 | 3,440 | 13,000 | 1,720 |
| 2003-11-07 | 3,390 | 3,400 | 3,360 | 3,370 | 5,900 | 1,685 |
| 2003-11-06 | 3,390 | 3,400 | 3,350 | 3,370 | 7,300 | 1,685 |
| 2003-11-05 | 3,380 | 3,430 | 3,380 | 3,380 | 10,500 | 1,690 |
| 2003-11-04 | 3,440 | 3,450 | 3,330 | 3,370 | 14,200 | 1,685 |
| 2003-10-31 | 3,470 | 3,470 | 3,400 | 3,420 | 8,200 | 1,710 |
| 2003-10-30 | 3,490 | 3,500 | 3,420 | 3,420 | 41,500 | 1,710 |
| 2003-10-29 | 3,330 | 3,470 | 3,330 | 3,460 | 22,200 | 1,730 |
| 2003-10-28 | 3,300 | 3,310 | 3,270 | 3,280 | 10,200 | 1,640 |
| 2003-10-27 | 3,300 | 3,320 | 3,260 | 3,260 | 15,000 | 1,630 |
| 2003-10-24 | 3,200 | 3,280 | 3,200 | 3,200 | 23,100 | 1,600 |
| 2003-10-23 | 3,250 | 3,250 | 3,100 | 3,100 | 20,400 | 1,550 |
| 2003-10-22 | 3,290 | 3,330 | 3,250 | 3,250 | 29,500 | 1,625 |
| 2003-10-21 | 3,190 | 3,280 | 3,190 | 3,210 | 16,400 | 1,605 |
| 2003-10-20 | 3,160 | 3,180 | 3,150 | 3,170 | 16,000 | 1,585 |
| 2003-10-17 | 3,130 | 3,170 | 3,130 | 3,160 | 18,100 | 1,580 |
| 2003-10-16 | 3,150 | 3,150 | 3,080 | 3,090 | 9,000 | 1,545 |
| 2003-10-15 | 3,170 | 3,180 | 3,120 | 3,120 | 6,500 | 1,560 |
| 2003-10-14 | 3,110 | 3,160 | 3,110 | 3,140 | 9,600 | 1,570 |
| 2003-10-10 | 3,100 | 3,140 | 3,100 | 3,110 | 12,000 | 1,555 |
| 2003-10-09 | 3,140 | 3,140 | 3,110 | 3,130 | 5,400 | 1,565 |
| 2003-10-08 | 3,160 | 3,160 | 3,110 | 3,130 | 6,100 | 1,565 |
| 2003-10-07 | 3,100 | 3,160 | 3,100 | 3,130 | 7,300 | 1,565 |
| 2003-10-06 | 3,100 | 3,120 | 3,090 | 3,100 | 21,900 | 1,550 |
| 2003-10-03 | 3,090 | 3,150 | 3,080 | 3,090 | 17,700 | 1,545 |
| 2003-10-02 | 3,080 | 3,100 | 3,070 | 3,100 | 3,600 | 1,550 |
| 2003-10-01 | 3,100 | 3,100 | 3,060 | 3,060 | 6,500 | 1,530 |
| 2003-09-30 | 2,990 | 3,100 | 2,990 | 3,100 | 6,200 | 1,550 |
| 2003-09-29 | 3,010 | 3,010 | 2,990 | 2,990 | 5,500 | 1,495 |
| 2003-09-26 | 3,050 | 3,060 | 2,990 | 2,990 | 9,300 | 1,495 |
| 2003-09-25 | 2,945 | 3,060 | 2,940 | 3,010 | 9,100 | 1,505 |
| 2003-09-24 | 3,070 | 3,100 | 2,920 | 2,930 | 21,000 | 1,465 |
| 2003-09-22 | 3,060 | 3,100 | 3,050 | 3,100 | 11,400 | 1,550 |
| 2003-09-19 | 3,040 | 3,090 | 3,040 | 3,080 | 6,500 | 1,540 |
| 2003-09-18 | 3,030 | 3,070 | 3,020 | 3,020 | 9,600 | 1,510 |
| 2003-09-17 | 3,020 | 3,060 | 2,995 | 3,020 | 16,700 | 1,510 |
| 2003-09-16 | 3,020 | 3,020 | 2,990 | 2,990 | 5,300 | 1,495 |
| 2003-09-12 | 2,995 | 3,050 | 2,970 | 2,995 | 62,200 | 1,497.50 |
| 2003-09-11 | 3,000 | 3,010 | 2,950 | 2,955 | 10,200 | 1,477.50 |
| 2003-09-10 | 2,965 | 2,995 | 2,960 | 2,990 | 5,600 | 1,495 |
| 2003-09-09 | 3,010 | 3,010 | 2,940 | 2,955 | 18,900 | 1,477.50 |
| 2003-09-08 | 2,995 | 3,010 | 2,985 | 2,990 | 12,000 | 1,495 |
| 2003-09-05 | 2,970 | 2,995 | 2,970 | 2,980 | 3,100 | 1,490 |
| 2003-09-04 | 2,995 | 3,000 | 2,965 | 2,980 | 7,900 | 1,490 |
| 2003-09-03 | 3,000 | 3,020 | 2,960 | 2,965 | 9,600 | 1,482.50 |
| 2003-09-02 | 3,000 | 3,020 | 2,950 | 2,985 | 20,000 | 1,492.50 |
| 2003-09-01 | 3,000 | 3,020 | 2,990 | 2,990 | 16,700 | 1,495 |
| 2003-08-29 | 2,950 | 3,000 | 2,950 | 2,975 | 11,700 | 1,487.50 |
| 2003-08-28 | 2,990 | 2,990 | 2,910 | 2,910 | 8,600 | 1,455 |
| 2003-08-27 | 2,990 | 3,000 | 2,980 | 2,990 | 20,100 | 1,495 |
| 2003-08-26 | 2,980 | 2,985 | 2,960 | 2,965 | 24,000 | 1,482.50 |
| 2003-08-25 | 2,935 | 2,950 | 2,915 | 2,915 | 4,700 | 1,457.50 |
| 2003-08-22 | 2,960 | 2,960 | 2,905 | 2,905 | 6,700 | 1,452.50 |
| 2003-08-21 | 2,915 | 2,965 | 2,915 | 2,960 | 6,700 | 1,480 |
| 2003-08-20 | 2,935 | 2,970 | 2,915 | 2,915 | 9,900 | 1,457.50 |
| 2003-08-19 | 2,925 | 2,930 | 2,900 | 2,925 | 7,600 | 1,462.50 |
| 2003-08-18 | 2,900 | 2,935 | 2,900 | 2,900 | 15,000 | 1,450 |
| 2003-08-15 | 2,950 | 2,950 | 2,890 | 2,895 | 19,900 | 1,447.50 |
| 2003-08-14 | 2,930 | 2,955 | 2,900 | 2,930 | 12,500 | 1,465 |
| 2003-08-13 | 2,880 | 2,900 | 2,850 | 2,890 | 14,100 | 1,445 |
| 2003-08-12 | 2,875 | 2,875 | 2,800 | 2,830 | 36,900 | 1,415 |
| 2003-08-11 | 2,950 | 3,000 | 2,885 | 2,885 | 30,900 | 1,442.50 |
| 2003-08-08 | 2,910 | 3,040 | 2,905 | 2,915 | 93,100 | 1,457.50 |
| 2003-08-07 | 2,850 | 2,990 | 2,845 | 2,905 | 24,400 | 1,452.50 |
| 2003-08-06 | 2,840 | 2,890 | 2,800 | 2,850 | 9,400 | 1,425 |
| 2003-08-05 | 2,915 | 2,920 | 2,850 | 2,850 | 10,400 | 1,425 |
| 2003-08-04 | 3,000 | 3,000 | 2,910 | 2,910 | 12,300 | 1,455 |
| 2003-08-01 | 2,940 | 3,000 | 2,940 | 2,970 | 18,300 | 1,485 |
| 2003-07-31 | 3,020 | 3,020 | 2,900 | 2,910 | 35,400 | 1,455 |
| 2003-07-30 | 2,985 | 3,150 | 2,985 | 3,000 | 110,200 | 1,500 |
| 2003-07-29 | 2,980 | 2,980 | 2,915 | 2,915 | 18,700 | 1,457.50 |
| 2003-07-28 | 2,920 | 3,000 | 2,880 | 2,970 | 24,900 | 1,485 |
| 2003-07-25 | 2,845 | 2,885 | 2,835 | 2,850 | 18,000 | 1,425 |
| 2003-07-24 | 2,850 | 2,850 | 2,815 | 2,815 | 4,000 | 1,407.50 |
| 2003-07-23 | 2,845 | 2,850 | 2,810 | 2,850 | 8,000 | 1,425 |
| 2003-07-22 | 2,800 | 2,820 | 2,765 | 2,820 | 5,400 | 1,410 |
| 2003-07-18 | 2,810 | 2,840 | 2,795 | 2,795 | 2,600 | 1,397.50 |
| 2003-07-17 | 2,795 | 2,840 | 2,790 | 2,810 | 8,900 | 1,405 |
| 2003-07-16 | 2,800 | 2,825 | 2,800 | 2,805 | 8,300 | 1,402.50 |
| 2003-07-15 | 2,840 | 2,840 | 2,810 | 2,810 | 2,900 | 1,405 |
| 2003-07-14 | 2,735 | 2,780 | 2,735 | 2,780 | 4,800 | 1,390 |
| 2003-07-11 | 2,750 | 2,780 | 2,730 | 2,775 | 5,100 | 1,387.50 |
| 2003-07-10 | 2,800 | 2,805 | 2,760 | 2,770 | 4,600 | 1,385 |
| 2003-07-09 | 2,850 | 2,860 | 2,805 | 2,810 | 7,900 | 1,405 |
| 2003-07-08 | 2,815 | 2,870 | 2,810 | 2,870 | 13,700 | 1,435 |
| 2003-07-07 | 2,785 | 2,880 | 2,785 | 2,805 | 16,700 | 1,402.50 |
| 2003-07-04 | 2,790 | 2,790 | 2,735 | 2,785 | 8,400 | 1,392.50 |
| 2003-07-03 | 2,740 | 2,800 | 2,735 | 2,800 | 19,300 | 1,400 |
| 2003-07-02 | 2,705 | 2,740 | 2,675 | 2,705 | 15,700 | 1,352.50 |
| 2003-07-01 | 2,670 | 2,730 | 2,660 | 2,695 | 9,100 | 1,347.50 |
| 2003-06-30 | 2,700 | 2,710 | 2,650 | 2,665 | 8,900 | 1,332.50 |
| 2003-06-27 | 2,640 | 2,650 | 2,635 | 2,640 | 4,100 | 1,320 |
| 2003-06-26 | 2,640 | 2,640 | 2,610 | 2,630 | 10,000 | 1,315 |
| 2003-06-25 | 2,610 | 2,645 | 2,610 | 2,610 | 3,400 | 1,305 |
| 2003-06-24 | 2,615 | 2,620 | 2,590 | 2,590 | 3,100 | 1,295 |
| 2003-06-23 | 2,635 | 2,640 | 2,620 | 2,630 | 4,100 | 1,315 |
| 2003-06-20 | 2,610 | 2,650 | 2,610 | 2,635 | 2,900 | 1,317.50 |
| 2003-06-19 | 2,680 | 2,680 | 2,640 | 2,640 | 3,500 | 1,320 |
| 2003-06-18 | 2,710 | 2,725 | 2,640 | 2,640 | 12,900 | 1,320 |
| 2003-06-17 | 2,695 | 2,730 | 2,660 | 2,690 | 10,900 | 1,345 |
| 2003-06-16 | 2,695 | 2,730 | 2,665 | 2,685 | 19,700 | 1,342.50 |
| 2003-06-13 | 2,600 | 2,685 | 2,580 | 2,660 | 75,400 | 1,330 |
| 2003-06-12 | 2,570 | 2,570 | 2,495 | 2,495 | 2,400 | 1,247.50 |
| 2003-06-11 | 2,560 | 2,575 | 2,540 | 2,540 | 5,700 | 1,270 |
| 2003-06-10 | 2,500 | 2,550 | 2,470 | 2,540 | 10,000 | 1,270 |
| 2003-06-09 | 2,555 | 2,570 | 2,470 | 2,495 | 26,000 | 1,247.50 |
| 2003-06-06 | 2,635 | 2,640 | 2,550 | 2,595 | 13,500 | 1,297.50 |
| 2003-06-05 | 2,700 | 2,700 | 2,645 | 2,650 | 5,700 | 1,325 |
| 2003-06-04 | 2,670 | 2,670 | 2,660 | 2,670 | 2,200 | 1,335 |
| 2003-06-03 | 2,685 | 2,730 | 2,660 | 2,700 | 9,700 | 1,350 |
| 2003-06-02 | 2,655 | 2,700 | 2,655 | 2,680 | 9,700 | 1,340 |
| 2003-05-30 | 2,600 | 2,700 | 2,600 | 2,645 | 12,400 | 1,322.50 |
| 2003-05-29 | 2,655 | 2,660 | 2,600 | 2,610 | 5,700 | 1,305 |
| 2003-05-28 | 2,600 | 2,685 | 2,590 | 2,615 | 8,500 | 1,307.50 |
| 2003-05-27 | 2,590 | 2,600 | 2,555 | 2,590 | 3,800 | 1,295 |
| 2003-05-26 | 2,685 | 2,685 | 2,600 | 2,620 | 8,700 | 1,310 |
| 2003-05-23 | 2,655 | 2,690 | 2,620 | 2,660 | 5,700 | 1,330 |
| 2003-05-22 | 2,710 | 2,710 | 2,570 | 2,635 | 25,100 | 1,317.50 |
| 2003-05-21 | 2,685 | 2,880 | 2,640 | 2,800 | 27,600 | 1,400 |
| 2003-05-20 | 2,500 | 2,670 | 2,480 | 2,650 | 22,700 | 1,325 |
| 2003-05-19 | 2,465 | 2,520 | 2,460 | 2,510 | 21,200 | 1,255 |
| 2003-05-16 | 2,400 | 2,470 | 2,400 | 2,435 | 17,300 | 1,217.50 |
| 2003-05-15 | 2,400 | 2,405 | 2,375 | 2,395 | 4,300 | 1,197.50 |
| 2003-05-14 | 2,420 | 2,420 | 2,385 | 2,400 | 6,200 | 1,200 |
| 2003-05-13 | 2,375 | 2,400 | 2,360 | 2,400 | 5,600 | 1,200 |
| 2003-05-12 | 2,325 | 2,370 | 2,315 | 2,370 | 3,700 | 1,185 |
| 2003-05-09 | 2,385 | 2,385 | 2,295 | 2,315 | 8,700 | 1,157.50 |
| 2003-05-08 | 2,400 | 2,400 | 2,375 | 2,390 | 7,500 | 1,195 |
| 2003-05-07 | 2,400 | 2,405 | 2,375 | 2,375 | 3,200 | 1,187.50 |
| 2003-05-06 | 2,460 | 2,475 | 2,405 | 2,405 | 5,100 | 1,202.50 |
| 2003-05-02 | 2,420 | 2,470 | 2,420 | 2,455 | 10,700 | 1,227.50 |
| 2003-05-01 | 2,395 | 2,440 | 2,390 | 2,440 | 7,600 | 1,220 |
| 2003-04-30 | 2,395 | 2,435 | 2,390 | 2,435 | 14,800 | 1,217.50 |
| 2003-04-28 | 2,370 | 2,380 | 2,370 | 2,370 | 2,900 | 1,185 |
| 2003-04-25 | 2,400 | 2,400 | 2,365 | 2,365 | 13,000 | 1,182.50 |
| 2003-04-24 | 2,390 | 2,400 | 2,345 | 2,380 | 2,600 | 1,190 |
| 2003-04-23 | 2,355 | 2,380 | 2,340 | 2,365 | 9,500 | 1,182.50 |
| 2003-04-22 | 2,355 | 2,380 | 2,350 | 2,355 | 7,800 | 1,177.50 |
| 2003-04-21 | 2,340 | 2,400 | 2,340 | 2,380 | 19,700 | 1,190 |
| 2003-04-18 | 2,335 | 2,350 | 2,285 | 2,285 | 10,300 | 1,142.50 |
| 2003-04-17 | 2,285 | 2,370 | 2,265 | 2,335 | 31,200 | 1,167.50 |
| 2003-04-16 | 2,215 | 2,280 | 2,205 | 2,280 | 20,700 | 1,140 |
| 2003-04-15 | 2,190 | 2,200 | 2,175 | 2,175 | 7,200 | 1,087.50 |
| 2003-04-14 | 2,210 | 2,215 | 2,195 | 2,205 | 20,200 | 1,102.50 |
| 2003-04-11 | 2,185 | 2,225 | 2,165 | 2,185 | 21,500 | 1,092.50 |
| 2003-04-10 | 2,200 | 2,220 | 2,155 | 2,200 | 31,800 | 1,100 |
| 2003-04-09 | 2,135 | 2,190 | 2,120 | 2,190 | 18,500 | 1,095 |
| 2003-04-08 | 2,130 | 2,130 | 2,110 | 2,125 | 7,300 | 1,062.50 |
| 2003-04-07 | 2,130 | 2,150 | 2,050 | 2,135 | 18,700 | 1,067.50 |
| 2003-04-04 | 2,075 | 2,130 | 2,075 | 2,120 | 12,500 | 1,060 |
| 2003-04-03 | 2,100 | 2,115 | 2,090 | 2,100 | 12,800 | 1,050 |
| 2003-04-02 | 2,065 | 2,115 | 2,060 | 2,115 | 6,400 | 1,057.50 |
| 2003-04-01 | 2,055 | 2,055 | 2,050 | 2,055 | 1,900 | 1,027.50 |
| 2003-03-31 | 2,115 | 2,115 | 2,085 | 2,095 | 3,700 | 1,047.50 |
| 2003-03-28 | 2,075 | 2,115 | 2,075 | 2,105 | 6,300 | 1,052.50 |
| 2003-03-27 | 2,090 | 2,115 | 2,080 | 2,080 | 4,400 | 1,040 |
| 2003-03-26 | 2,110 | 2,110 | 2,090 | 2,110 | 10,800 | 1,055 |
| 2003-03-25 | 2,060 | 2,115 | 2,060 | 2,115 | 17,600 | 1,057.50 |
| 2003-03-24 | 2,100 | 2,110 | 2,060 | 2,100 | 25,800 | 1,050 |
| 2003-03-20 | 2,020 | 2,060 | 2,015 | 2,060 | 1,700 | 1,030 |
| 2003-03-19 | 2,030 | 2,050 | 2,015 | 2,015 | 3,300 | 1,007.50 |
| 2003-03-18 | 2,005 | 2,060 | 2,000 | 2,060 | 3,100 | 1,030 |
| 2003-03-17 | 2,115 | 2,115 | 1,970 | 2,000 | 15,100 | 1,000 |
| 2003-03-14 | 2,110 | 2,120 | 2,095 | 2,100 | 63,400 | 1,050 |
| 2003-03-13 | 2,100 | 2,115 | 2,100 | 2,110 | 6,700 | 1,055 |
| 2003-03-12 | 2,070 | 2,100 | 2,055 | 2,055 | 12,100 | 1,027.50 |
| 2003-03-11 | 2,070 | 2,080 | 2,030 | 2,050 | 9,000 | 1,025 |
| 2003-03-10 | 2,075 | 2,080 | 2,040 | 2,040 | 4,000 | 1,020 |
| 2003-03-07 | 2,095 | 2,100 | 2,080 | 2,080 | 5,300 | 1,040 |
| 2003-03-06 | 2,100 | 2,120 | 2,085 | 2,085 | 9,500 | 1,042.50 |
| 2003-03-05 | 2,065 | 2,095 | 2,065 | 2,080 | 1,200 | 1,040 |
| 2003-03-04 | 2,040 | 2,120 | 2,040 | 2,100 | 20,600 | 1,050 |
| 2003-03-03 | 2,050 | 2,080 | 2,005 | 2,080 | 9,000 | 1,040 |
| 2003-02-28 | 2,000 | 2,080 | 2,000 | 2,075 | 43,000 | 1,037.50 |
| 2003-02-27 | 2,080 | 2,080 | 2,055 | 2,080 | 6,100 | 1,040 |
| 2003-02-26 | 2,090 | 2,100 | 2,085 | 2,090 | 11,400 | 1,045 |
| 2003-02-25 | 2,100 | 2,100 | 2,070 | 2,070 | 9,700 | 1,035 |
| 2003-02-24 | 2,120 | 2,120 | 2,100 | 2,110 | 2,100 | 1,055 |
| 2003-02-21 | 2,140 | 2,140 | 2,120 | 2,125 | 3,800 | 1,062.50 |
| 2003-02-20 | 2,150 | 2,150 | 2,120 | 2,140 | 7,400 | 1,070 |
| 2003-02-19 | 2,165 | 2,195 | 2,165 | 2,190 | 1,100 | 1,095 |
| 2003-02-18 | 2,180 | 2,180 | 2,145 | 2,165 | 6,400 | 1,082.50 |
| 2003-02-17 | 2,200 | 2,215 | 2,170 | 2,170 | 14,800 | 1,085 |
| 2003-02-14 | 2,220 | 2,220 | 2,190 | 2,200 | 15,500 | 1,100 |
| 2003-02-13 | 2,225 | 2,225 | 2,200 | 2,200 | 4,500 | 1,100 |
| 2003-02-12 | 2,245 | 2,245 | 2,175 | 2,195 | 9,700 | 1,097.50 |
| 2003-02-10 | 2,250 | 2,290 | 2,250 | 2,260 | 600 | 1,130 |
| 2003-02-07 | 2,355 | 2,355 | 2,290 | 2,290 | 1,700 | 1,145 |
| 2003-02-05 | 2,355 | 2,355 | 2,355 | 2,355 | 100 | 1,177.50 |
| 2003-02-04 | 2,395 | 2,395 | 2,390 | 2,390 | 200 | 1,195 |
| 2003-02-03 | 2,255 | 2,315 | 2,255 | 2,315 | 1,500 | 1,157.50 |
| 2003-01-31 | 2,280 | 2,280 | 2,230 | 2,230 | 1,800 | 1,115 |
| 2003-01-30 | 2,260 | 2,290 | 2,245 | 2,255 | 3,200 | 1,127.50 |
| 2003-01-29 | 2,350 | 2,350 | 2,300 | 2,300 | 3,200 | 1,150 |
| 2003-01-28 | 2,355 | 2,385 | 2,350 | 2,370 | 1,500 | 1,185 |
| 2003-01-27 | 2,360 | 2,385 | 2,350 | 2,385 | 2,000 | 1,192.50 |
| 2003-01-24 | 2,425 | 2,425 | 2,350 | 2,400 | 7,000 | 1,200 |
| 2003-01-23 | 2,350 | 2,395 | 2,350 | 2,385 | 3,600 | 1,192.50 |
| 2003-01-22 | 2,390 | 2,400 | 2,360 | 2,390 | 5,600 | 1,195 |
| 2003-01-21 | 2,395 | 2,400 | 2,395 | 2,395 | 1,600 | 1,197.50 |
| 2003-01-20 | 2,385 | 2,420 | 2,385 | 2,410 | 600 | 1,205 |
| 2003-01-17 | 2,385 | 2,410 | 2,385 | 2,395 | 4,400 | 1,197.50 |
| 2003-01-16 | 2,400 | 2,400 | 2,395 | 2,400 | 2,000 | 1,200 |
| 2003-01-15 | 2,400 | 2,400 | 2,360 | 2,400 | 800 | 1,200 |
| 2003-01-14 | 2,350 | 2,365 | 2,350 | 2,365 | 3,500 | 1,182.50 |
| 2003-01-10 | 2,330 | 2,370 | 2,260 | 2,325 | 5,500 | 1,162.50 |
| 2003-01-09 | 2,330 | 2,370 | 2,330 | 2,370 | 1,200 | 1,185 |
| 2003-01-08 | 2,400 | 2,400 | 2,350 | 2,370 | 1,900 | 1,185 |
| 2003-01-07 | 2,455 | 2,460 | 2,410 | 2,420 | 5,100 | 1,210 |
| 2003-01-06 | 2,400 | 2,430 | 2,400 | 2,430 | 700 | 1,215 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株