6731 (株)ピクセラ 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 | 1,400 | 1,431 | 1,400 | 1,419 | 10,100 | 141,900 |
| 2003-12-29 | 1,397 | 1,430 | 1,371 | 1,391 | 26,600 | 139,100 |
| 2003-12-26 | 1,371 | 1,375 | 1,331 | 1,340 | 22,700 | 134,000 |
| 2003-12-25 | 1,320 | 1,350 | 1,300 | 1,311 | 23,600 | 131,100 |
| 2003-12-24 | 1,373 | 1,400 | 1,320 | 1,330 | 20,500 | 133,000 |
| 2003-12-22 | 1,345 | 1,380 | 1,330 | 1,365 | 18,900 | 136,500 |
| 2003-12-19 | 1,349 | 1,350 | 1,320 | 1,345 | 13,200 | 134,500 |
| 2003-12-18 | 1,360 | 1,380 | 1,305 | 1,305 | 21,000 | 130,500 |
| 2003-12-17 | 1,425 | 1,470 | 1,310 | 1,400 | 35,300 | 140,000 |
| 2003-12-16 | 1,370 | 1,419 | 1,330 | 1,380 | 29,200 | 138,000 |
| 2003-12-15 | 1,350 | 1,390 | 1,310 | 1,386 | 27,500 | 138,600 |
| 2003-12-12 | 1,280 | 1,298 | 1,262 | 1,270 | 19,500 | 127,000 |
| 2003-12-11 | 1,221 | 1,260 | 1,221 | 1,260 | 19,000 | 126,000 |
| 2003-12-10 | 1,251 | 1,251 | 1,210 | 1,220 | 25,900 | 122,000 |
| 2003-12-09 | 1,299 | 1,299 | 1,253 | 1,255 | 11,600 | 125,500 |
| 2003-12-08 | 1,303 | 1,324 | 1,260 | 1,299 | 17,000 | 129,900 |
| 2003-12-05 | 1,321 | 1,349 | 1,291 | 1,318 | 6,700 | 131,800 |
| 2003-12-04 | 1,300 | 1,320 | 1,287 | 1,310 | 15,300 | 131,000 |
| 2003-12-03 | 1,280 | 1,300 | 1,261 | 1,300 | 22,700 | 130,000 |
| 2003-12-02 | 1,387 | 1,387 | 1,305 | 1,320 | 19,200 | 132,000 |
| 2003-12-01 | 1,350 | 1,380 | 1,326 | 1,355 | 13,400 | 135,500 |
| 2003-11-28 | 1,406 | 1,410 | 1,380 | 1,398 | 15,100 | 139,800 |
| 2003-11-27 | 1,485 | 1,485 | 1,360 | 1,412 | 18,300 | 141,200 |
| 2003-11-26 | 1,458 | 1,491 | 1,440 | 1,465 | 26,500 | 146,500 |
| 2003-11-25 | 1,408 | 1,430 | 1,389 | 1,410 | 16,200 | 141,000 |
| 2003-11-21 | 1,370 | 1,370 | 1,330 | 1,348 | 17,500 | 134,800 |
| 2003-11-20 | 1,265 | 1,365 | 1,260 | 1,355 | 35,400 | 135,500 |
| 2003-11-19 | 1,230 | 1,255 | 1,200 | 1,205 | 30,500 | 120,500 |
| 2003-11-18 | 1,250 | 1,291 | 1,210 | 1,233 | 51,100 | 123,300 |
| 2003-11-17 | 1,380 | 1,400 | 1,280 | 1,310 | 57,800 | 131,000 |
| 2003-11-14 | 1,599 | 1,599 | 1,499 | 1,500 | 19,000 | 150,000 |
| 2003-11-13 | 1,620 | 1,640 | 1,587 | 1,605 | 35,000 | 160,500 |
| 2003-11-12 | 1,559 | 1,595 | 1,550 | 1,590 | 31,500 | 159,000 |
| 2003-11-11 | 1,599 | 1,600 | 1,450 | 1,559 | 75,400 | 155,900 |
| 2003-11-10 | 1,650 | 1,650 | 1,545 | 1,587 | 79,700 | 158,700 |
| 2003-11-07 | 1,600 | 1,680 | 1,600 | 1,680 | 47,100 | 168,000 |
| 2003-11-06 | 1,565 | 1,610 | 1,565 | 1,590 | 54,000 | 159,000 |
| 2003-11-05 | 1,630 | 1,640 | 1,560 | 1,563 | 57,900 | 156,300 |
| 2003-11-04 | 1,670 | 1,680 | 1,580 | 1,628 | 46,700 | 162,800 |
| 2003-10-31 | 1,620 | 1,620 | 1,550 | 1,570 | 32,600 | 157,000 |
| 2003-10-30 | 1,607 | 1,660 | 1,607 | 1,620 | 35,700 | 162,000 |
| 2003-10-29 | 1,651 | 1,700 | 1,582 | 1,585 | 62,300 | 158,500 |
| 2003-10-28 | 1,610 | 1,640 | 1,600 | 1,611 | 49,700 | 161,100 |
| 2003-10-27 | 1,511 | 1,600 | 1,430 | 1,550 | 62,500 | 155,000 |
| 2003-10-24 | 1,500 | 1,580 | 1,481 | 1,500 | 71,400 | 150,000 |
| 2003-10-23 | 1,610 | 1,640 | 1,480 | 1,480 | 83,700 | 148,000 |
| 2003-10-22 | 1,750 | 1,750 | 1,630 | 1,662 | 70,300 | 166,200 |
| 2003-10-21 | 1,781 | 1,800 | 1,640 | 1,760 | 70,700 | 176,000 |
| 2003-10-20 | 1,800 | 1,880 | 1,766 | 1,830 | 99,700 | 183,000 |
| 2003-10-17 | 1,880 | 1,910 | 1,801 | 1,830 | 118,200 | 183,000 |
| 2003-10-16 | 1,924 | 1,940 | 1,850 | 1,890 | 255,100 | 189,000 |
| 2003-10-15 | 1,810 | 1,900 | 1,765 | 1,894 | 333,800 | 189,400 |
| 2003-10-14 | 1,700 | 1,800 | 1,650 | 1,780 | 226,200 | 178,000 |
| 2003-10-10 | 1,550 | 1,690 | 1,530 | 1,651 | 152,000 | 165,100 |
| 2003-10-09 | 1,483 | 1,540 | 1,450 | 1,510 | 32,500 | 151,000 |
| 2003-10-08 | 1,495 | 1,525 | 1,455 | 1,489 | 32,400 | 148,900 |
| 2003-10-07 | 1,570 | 1,570 | 1,476 | 1,525 | 51,000 | 152,500 |
| 2003-10-06 | 1,600 | 1,650 | 1,551 | 1,578 | 80,100 | 157,800 |
| 2003-10-03 | 1,490 | 1,585 | 1,475 | 1,570 | 139,900 | 157,000 |
| 2003-10-02 | 1,480 | 1,498 | 1,410 | 1,490 | 180,500 | 149,000 |
| 2003-10-01 | 1,300 | 1,440 | 1,300 | 1,400 | 127,500 | 140,000 |
| 2003-09-30 | 1,240 | 1,320 | 1,236 | 1,285 | 43,900 | 128,500 |
| 2003-09-29 | 1,300 | 1,310 | 1,232 | 1,232 | 11,600 | 123,200 |
| 2003-09-26 | 1,225 | 1,290 | 1,225 | 1,280 | 18,800 | 128,000 |
| 2003-09-25 | 1,220 | 1,240 | 1,210 | 1,230 | 12,300 | 123,000 |
| 2003-09-24 | 1,262 | 1,263 | 1,230 | 1,240 | 20,300 | 124,000 |
| 2003-09-22 | 1,280 | 1,280 | 1,240 | 1,260 | 27,800 | 126,000 |
| 2003-09-19 | 1,350 | 1,350 | 1,285 | 1,300 | 29,300 | 130,000 |
| 2003-09-18 | 1,398 | 1,398 | 1,270 | 1,330 | 27,900 | 133,000 |
| 2003-09-17 | 1,340 | 1,400 | 1,300 | 1,360 | 78,200 | 136,000 |
| 2003-09-16 | 1,230 | 1,299 | 1,230 | 1,280 | 37,200 | 128,000 |
| 2003-09-12 | 1,255 | 1,255 | 1,210 | 1,215 | 20,700 | 121,500 |
| 2003-09-11 | 1,252 | 1,260 | 1,220 | 1,248 | 18,900 | 124,800 |
| 2003-09-10 | 1,247 | 1,254 | 1,230 | 1,254 | 14,100 | 125,400 |
| 2003-09-09 | 1,222 | 1,259 | 1,220 | 1,259 | 26,300 | 125,900 |
| 2003-09-08 | 1,239 | 1,250 | 1,215 | 1,220 | 16,200 | 122,000 |
| 2003-09-05 | 1,211 | 1,258 | 1,204 | 1,239 | 15,800 | 123,900 |
| 2003-09-04 | 1,230 | 1,250 | 1,211 | 1,211 | 34,900 | 121,100 |
| 2003-09-03 | 1,289 | 1,289 | 1,220 | 1,230 | 35,600 | 123,000 |
| 2003-09-02 | 1,325 | 1,340 | 1,244 | 1,290 | 36,800 | 129,000 |
| 2003-09-01 | 1,322 | 1,370 | 1,322 | 1,325 | 25,800 | 132,500 |
| 2003-08-29 | 1,358 | 1,369 | 1,311 | 1,311 | 8,600 | 131,100 |
| 2003-08-28 | 1,360 | 1,370 | 1,300 | 1,338 | 16,900 | 133,800 |
| 2003-08-27 | 1,349 | 1,380 | 1,302 | 1,305 | 18,500 | 130,500 |
| 2003-08-26 | 1,310 | 1,330 | 1,270 | 1,330 | 14,400 | 133,000 |
| 2003-08-25 | 1,394 | 1,394 | 1,315 | 1,315 | 18,300 | 131,500 |
| 2003-08-22 | 1,380 | 1,400 | 1,350 | 1,390 | 45,000 | 139,000 |
| 2003-08-21 | 1,349 | 1,420 | 1,335 | 1,385 | 115,400 | 138,500 |
| 2003-08-20 | 1,255 | 1,335 | 1,255 | 1,335 | 18,000 | 133,500 |
| 2003-08-19 | 1,279 | 1,279 | 1,226 | 1,230 | 23,900 | 123,000 |
| 2003-08-18 | 1,300 | 1,310 | 1,280 | 1,280 | 19,700 | 128,000 |
| 2003-08-15 | 1,270 | 1,340 | 1,270 | 1,340 | 24,300 | 134,000 |
| 2003-08-14 | 1,300 | 1,340 | 1,225 | 1,340 | 24,600 | 134,000 |
| 2003-08-13 | 1,330 | 1,344 | 1,275 | 1,290 | 37,500 | 129,000 |
| 2003-08-12 | 1,180 | 1,395 | 1,135 | 1,350 | 143,600 | 135,000 |
| 2003-08-11 | 1,253 | 1,260 | 1,135 | 1,200 | 62,500 | 120,000 |
| 2003-08-08 | 1,273 | 1,273 | 1,273 | 1,273 | 61,300 | 127,300 |
| 2003-08-07 | 980 | 1,073 | 980 | 1,073 | 84,700 | 107,300 |
| 2003-08-06 | 991 | 998 | 971 | 973 | 16,900 | 97,300 |
| 2003-08-05 | 990 | 998 | 983 | 998 | 3,100 | 99,800 |
| 2003-08-04 | 1,000 | 1,001 | 985 | 999 | 13,300 | 99,900 |
| 2003-08-01 | 1,050 | 1,050 | 991 | 1,000 | 16,000 | 100,000 |
| 2003-07-31 | 1,091 | 1,091 | 1,065 | 1,065 | 5,200 | 106,500 |
| 2003-07-30 | 1,101 | 1,110 | 1,089 | 1,089 | 19,600 | 108,900 |
| 2003-07-29 | 1,080 | 1,100 | 1,073 | 1,100 | 21,600 | 110,000 |
| 2003-07-28 | 1,130 | 1,130 | 1,058 | 1,100 | 30,600 | 110,000 |
| 2003-07-25 | 1,130 | 1,160 | 1,130 | 1,130 | 31,600 | 113,000 |
| 2003-07-24 | 1,170 | 1,185 | 1,145 | 1,150 | 17,300 | 115,000 |
| 2003-07-23 | 1,187 | 1,200 | 1,135 | 1,165 | 40,300 | 116,500 |
| 2003-07-22 | 1,225 | 1,235 | 1,148 | 1,170 | 31,700 | 117,000 |
| 2003-07-18 | 1,200 | 1,225 | 1,172 | 1,225 | 59,200 | 122,500 |
| 2003-07-17 | 1,109 | 1,200 | 1,095 | 1,200 | 66,700 | 120,000 |
| 2003-07-16 | 1,065 | 1,125 | 1,060 | 1,095 | 68,100 | 109,500 |
| 2003-07-15 | 1,030 | 1,055 | 1,025 | 1,055 | 41,000 | 105,500 |
| 2003-07-14 | 1,040 | 1,040 | 1,000 | 1,030 | 15,900 | 103,000 |
| 2003-07-11 | 1,025 | 1,030 | 1,020 | 1,025 | 11,200 | 102,500 |
| 2003-07-10 | 1,015 | 1,033 | 1,000 | 1,033 | 22,600 | 103,300 |
| 2003-07-09 | 1,000 | 1,015 | 990 | 1,015 | 14,200 | 101,500 |
| 2003-07-08 | 970 | 1,020 | 960 | 994 | 21,500 | 99,400 |
| 2003-07-07 | 1,030 | 1,030 | 980 | 980 | 10,800 | 98,000 |
| 2003-07-04 | 1,030 | 1,031 | 1,020 | 1,031 | 15,900 | 103,100 |
| 2003-07-03 | 1,030 | 1,040 | 1,010 | 1,030 | 30,800 | 103,000 |
| 2003-07-02 | 1,030 | 1,030 | 1,003 | 1,010 | 20,000 | 101,000 |
| 2003-07-01 | 1,050 | 1,050 | 1,015 | 1,030 | 41,800 | 103,000 |
| 2003-06-30 | 1,035 | 1,035 | 1,000 | 1,030 | 21,600 | 103,000 |
| 2003-06-27 | 1,030 | 1,036 | 1,002 | 1,030 | 35,900 | 103,000 |
| 2003-06-26 | 1,010 | 1,035 | 1,000 | 1,034 | 30,700 | 103,400 |
| 2003-06-25 | 1,035 | 1,039 | 1,000 | 1,000 | 14,800 | 100,000 |
| 2003-06-24 | 1,000 | 1,000 | 973 | 1,000 | 19,600 | 100,000 |
| 2003-06-23 | 1,037 | 1,037 | 1,016 | 1,025 | 23,400 | 102,500 |
| 2003-06-20 | 1,000 | 1,020 | 1,000 | 1,017 | 13,200 | 101,700 |
| 2003-06-19 | 1,030 | 1,030 | 1,000 | 1,000 | 34,200 | 100,000 |
| 2003-06-18 | 1,001 | 1,043 | 1,001 | 1,025 | 37,100 | 102,500 |
| 2003-06-17 | 925 | 975 | 925 | 974 | 36,000 | 97,400 |
| 2003-06-16 | 940 | 940 | 922 | 927 | 11,600 | 92,700 |
| 2003-06-13 | 925 | 925 | 915 | 925 | 10,600 | 92,500 |
| 2003-06-12 | 954 | 954 | 918 | 925 | 33,100 | 92,500 |
| 2003-06-11 | 868 | 935 | 868 | 910 | 27,500 | 91,000 |
| 2003-06-10 | 870 | 870 | 860 | 862 | 26,200 | 86,200 |
| 2003-06-09 | 882 | 882 | 870 | 875 | 24,400 | 87,500 |
| 2003-06-06 | 920 | 920 | 882 | 890 | 20,000 | 89,000 |
| 2003-06-05 | 925 | 925 | 910 | 920 | 7,600 | 92,000 |
| 2003-06-04 | 936 | 950 | 925 | 925 | 7,300 | 92,500 |
| 2003-06-03 | 945 | 959 | 922 | 930 | 8,200 | 93,000 |
| 2003-06-02 | 940 | 950 | 940 | 945 | 15,300 | 94,500 |
| 2003-05-30 | 940 | 940 | 900 | 924 | 9,500 | 92,400 |
| 2003-05-29 | 934 | 935 | 924 | 930 | 12,000 | 93,000 |
| 2003-05-28 | 916 | 924 | 913 | 917 | 21,900 | 91,700 |
| 2003-05-27 | 935 | 940 | 916 | 916 | 12,300 | 91,600 |
| 2003-05-26 | 960 | 960 | 930 | 940 | 12,800 | 94,000 |
| 2003-05-23 | 960 | 980 | 955 | 957 | 14,700 | 95,700 |
| 2003-05-22 | 950 | 965 | 950 | 955 | 21,900 | 95,500 |
| 2003-05-21 | 962 | 970 | 950 | 950 | 10,400 | 95,000 |
| 2003-05-20 | 965 | 980 | 946 | 961 | 8,500 | 96,100 |
| 2003-05-19 | 951 | 969 | 930 | 945 | 13,800 | 94,500 |
| 2003-05-16 | 985 | 998 | 985 | 990 | 8,500 | 99,000 |
| 2003-05-15 | 1,028 | 1,028 | 990 | 990 | 11,800 | 99,000 |
| 2003-05-14 | 1,010 | 1,011 | 990 | 1,008 | 15,600 | 100,800 |
| 2003-05-13 | 961 | 1,020 | 961 | 1,010 | 69,900 | 101,000 |
| 2003-05-12 | 977 | 980 | 935 | 956 | 34,000 | 95,600 |
| 2003-05-09 | 1,018 | 1,018 | 971 | 972 | 10,800 | 97,200 |
| 2003-05-08 | 1,026 | 1,026 | 950 | 1,000 | 23,100 | 100,000 |
| 2003-05-07 | 1,020 | 1,049 | 1,010 | 1,019 | 13,200 | 101,900 |
| 2003-05-06 | 1,107 | 1,107 | 1,000 | 1,000 | 59,600 | 100,000 |
| 2003-05-02 | 950 | 1,047 | 950 | 1,047 | 194,600 | 104,700 |
| 2003-05-01 | 899 | 968 | 894 | 947 | 112,100 | 94,700 |
| 2003-04-30 | 878 | 920 | 870 | 881 | 184,200 | 88,100 |
| 2003-04-28 | 949 | 980 | 815 | 858 | 262,800 | 85,800 |
| 2003-04-25 | 1,015 | 1,015 | 1,015 | 1,015 | 5,900 | 101,500 |
| 2003-04-24 | 1,295 | 1,320 | 1,215 | 1,215 | 69,600 | 121,500 |
| 2003-04-23 | 1,460 | 1,460 | 1,370 | 1,415 | 7,700 | 141,500 |
| 2003-04-22 | 1,480 | 1,480 | 1,450 | 1,460 | 6,200 | 146,000 |
| 2003-04-21 | 1,435 | 1,498 | 1,410 | 1,495 | 12,600 | 149,500 |
| 2003-04-18 | 1,455 | 1,500 | 1,451 | 1,495 | 8,700 | 149,500 |
| 2003-04-17 | 1,430 | 1,500 | 1,430 | 1,470 | 12,500 | 147,000 |
| 2003-04-16 | 1,520 | 1,520 | 1,455 | 1,490 | 7,600 | 149,000 |
| 2003-04-15 | 1,495 | 1,495 | 1,460 | 1,490 | 11,500 | 149,000 |
| 2003-04-14 | 1,480 | 1,500 | 1,460 | 1,485 | 6,300 | 148,500 |
| 2003-04-11 | 1,510 | 1,510 | 1,480 | 1,480 | 10,100 | 148,000 |
| 2003-04-10 | 1,500 | 1,530 | 1,500 | 1,510 | 3,900 | 151,000 |
| 2003-04-09 | 1,580 | 1,580 | 1,500 | 1,501 | 12,400 | 150,100 |
| 2003-04-08 | 1,489 | 1,580 | 1,489 | 1,550 | 14,600 | 155,000 |
| 2003-04-07 | 1,486 | 1,529 | 1,480 | 1,510 | 30,100 | 151,000 |
| 2003-04-04 | 1,542 | 1,542 | 1,485 | 1,485 | 18,500 | 148,500 |
| 2003-04-03 | 1,590 | 1,590 | 1,520 | 1,560 | 77,500 | 156,000 |
| 2003-04-02 | 1,459 | 1,550 | 1,459 | 1,543 | 120,700 | 154,300 |
| 2003-04-01 | 1,400 | 1,468 | 1,370 | 1,452 | 94,800 | 145,200 |
| 2003-03-31 | 1,346 | 1,435 | 1,330 | 1,420 | 17,300 | 142,000 |
| 2003-03-28 | 1,327 | 1,345 | 1,300 | 1,330 | 5,700 | 133,000 |
| 2003-03-27 | 1,300 | 1,325 | 1,280 | 1,307 | 5,900 | 130,700 |
| 2003-03-26 | 1,290 | 1,320 | 1,260 | 1,320 | 2,600 | 132,000 |
| 2003-03-25 | 1,331 | 1,331 | 1,290 | 1,290 | 1,700 | 129,000 |
| 2003-03-24 | 1,348 | 1,355 | 1,332 | 1,332 | 4,700 | 133,200 |
| 2003-03-20 | 1,250 | 1,370 | 1,250 | 1,310 | 16,400 | 131,000 |
| 2003-03-19 | 1,250 | 1,250 | 1,230 | 1,250 | 2,400 | 125,000 |
| 2003-03-18 | 1,299 | 1,299 | 1,250 | 1,270 | 11,700 | 127,000 |
| 2003-03-17 | 1,348 | 1,348 | 1,253 | 1,300 | 3,200 | 130,000 |
| 2003-03-14 | 1,350 | 1,360 | 1,325 | 1,350 | 4,900 | 135,000 |
| 2003-03-13 | 1,351 | 1,400 | 1,350 | 1,350 | 3,400 | 135,000 |
| 2003-03-12 | 1,359 | 1,360 | 1,344 | 1,350 | 8,000 | 135,000 |
| 2003-03-11 | 1,319 | 1,358 | 1,300 | 1,358 | 16,200 | 135,800 |
| 2003-03-10 | 1,450 | 1,450 | 1,380 | 1,399 | 6,800 | 139,900 |
| 2003-03-07 | 1,480 | 1,480 | 1,450 | 1,477 | 4,000 | 147,700 |
| 2003-03-06 | 1,475 | 1,499 | 1,470 | 1,499 | 17,800 | 149,900 |
| 2003-03-05 | 1,503 | 1,503 | 1,475 | 1,475 | 9,300 | 147,500 |
| 2003-03-04 | 1,520 | 1,520 | 1,474 | 1,519 | 6,000 | 151,900 |
| 2003-03-03 | 1,486 | 1,536 | 1,484 | 1,510 | 9,000 | 151,000 |
| 2003-02-28 | 1,530 | 1,559 | 1,480 | 1,559 | 13,000 | 155,900 |
| 2003-02-27 | 1,550 | 1,590 | 1,535 | 1,590 | 7,500 | 159,000 |
| 2003-02-26 | 1,639 | 1,639 | 1,579 | 1,599 | 6,100 | 159,900 |
| 2003-02-25 | 1,630 | 1,648 | 1,520 | 1,648 | 17,400 | 164,800 |
| 2003-02-24 | 1,682 | 1,700 | 1,602 | 1,666 | 27,000 | 166,600 |
| 2003-02-21 | 1,740 | 1,740 | 1,705 | 1,737 | 11,600 | 173,700 |
| 2003-02-20 | 1,720 | 1,749 | 1,720 | 1,749 | 17,100 | 174,900 |
| 2003-02-19 | 1,739 | 1,739 | 1,680 | 1,730 | 37,700 | 173,000 |
| 2003-02-18 | 1,731 | 1,790 | 1,700 | 1,740 | 16,600 | 174,000 |
| 2003-02-17 | 1,790 | 1,790 | 1,761 | 1,790 | 82,000 | 179,000 |
| 2003-02-14 | 1,760 | 1,785 | 1,730 | 1,780 | 77,400 | 178,000 |
| 2003-02-13 | 1,770 | 1,770 | 1,700 | 1,740 | 35,900 | 174,000 |
| 2003-02-12 | 1,752 | 1,785 | 1,752 | 1,761 | 79,600 | 176,100 |
| 2003-02-10 | 1,759 | 1,759 | 1,710 | 1,740 | 35,000 | 174,000 |
| 2003-02-07 | 1,780 | 1,790 | 1,700 | 1,770 | 89,400 | 177,000 |
| 2003-02-06 | 1,840 | 1,850 | 1,762 | 1,814 | 355,100 | 181,400 |
| 2003-02-05 | 1,640 | 1,838 | 1,620 | 1,780 | 467,000 | 178,000 |
| 2003-02-04 | 1,610 | 1,620 | 1,570 | 1,610 | 41,500 | 161,000 |
| 2003-02-03 | 1,560 | 1,595 | 1,550 | 1,595 | 23,300 | 159,500 |
| 2003-01-31 | 1,515 | 1,580 | 1,490 | 1,580 | 17,500 | 158,000 |
| 2003-01-30 | 1,515 | 1,584 | 1,515 | 1,550 | 14,400 | 155,000 |
| 2003-01-29 | 1,580 | 1,590 | 1,480 | 1,535 | 25,200 | 153,500 |
| 2003-01-28 | 1,649 | 1,649 | 1,600 | 1,610 | 19,000 | 161,000 |
| 2003-01-27 | 1,670 | 1,670 | 1,600 | 1,649 | 52,600 | 164,900 |
| 2003-01-24 | 1,570 | 1,645 | 1,520 | 1,645 | 54,200 | 164,500 |
| 2003-01-23 | 1,490 | 1,560 | 1,490 | 1,550 | 23,600 | 155,000 |
| 2003-01-22 | 1,550 | 1,550 | 1,510 | 1,510 | 13,700 | 151,000 |
| 2003-01-21 | 1,521 | 1,600 | 1,500 | 1,585 | 21,000 | 158,500 |
| 2003-01-20 | 1,620 | 1,620 | 1,550 | 1,551 | 31,500 | 155,100 |
| 2003-01-17 | 1,629 | 1,629 | 1,550 | 1,625 | 39,800 | 162,500 |
| 2003-01-16 | 1,511 | 1,648 | 1,511 | 1,610 | 85,900 | 161,000 |
| 2003-01-15 | 1,490 | 1,550 | 1,480 | 1,500 | 78,700 | 150,000 |
| 2003-01-14 | 1,299 | 1,390 | 1,280 | 1,390 | 45,900 | 139,000 |
| 2003-01-10 | 1,240 | 1,300 | 1,220 | 1,300 | 19,500 | 130,000 |
| 2003-01-09 | 1,350 | 1,350 | 1,290 | 1,300 | 18,300 | 130,000 |
| 2003-01-08 | 1,400 | 1,400 | 1,280 | 1,359 | 17,100 | 135,900 |
| 2003-01-07 | 1,400 | 1,400 | 1,350 | 1,380 | 14,100 | 138,000 |
| 2003-01-06 | 1,400 | 1,440 | 1,390 | 1,400 | 9,100 | 140,000 |
分割・併合履歴 ： [2023-12-27]100株→1株
