6788 (株)日本トリム 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 | 5,300 | 5,500 | 5,250 | 5,480 | 3,650 | 2,740 |
| 2003-12-29 | 5,550 | 5,550 | 5,330 | 5,400 | 2,150 | 2,700 |
| 2003-12-26 | 5,320 | 5,330 | 5,320 | 5,330 | 350 | 2,665 |
| 2003-12-25 | 5,210 | 5,320 | 5,160 | 5,310 | 3,750 | 2,655 |
| 2003-12-24 | 5,350 | 5,350 | 5,290 | 5,290 | 1,150 | 2,645 |
| 2003-12-22 | 5,400 | 5,500 | 5,310 | 5,310 | 1,300 | 2,655 |
| 2003-12-19 | 5,500 | 5,590 | 5,500 | 5,500 | 950 | 2,750 |
| 2003-12-18 | 5,500 | 5,630 | 5,500 | 5,600 | 1,850 | 2,800 |
| 2003-12-17 | 5,650 | 5,650 | 5,500 | 5,630 | 2,350 | 2,815 |
| 2003-12-16 | 5,640 | 5,650 | 5,600 | 5,650 | 1,500 | 2,825 |
| 2003-12-15 | 5,600 | 5,600 | 5,550 | 5,550 | 2,300 | 2,775 |
| 2003-12-12 | 5,630 | 5,630 | 5,550 | 5,600 | 9,050 | 2,800 |
| 2003-12-11 | 5,600 | 5,620 | 5,300 | 5,330 | 8,200 | 2,665 |
| 2003-12-10 | 5,540 | 5,650 | 5,540 | 5,630 | 2,700 | 2,815 |
| 2003-12-09 | 5,560 | 5,580 | 5,400 | 5,440 | 2,750 | 2,720 |
| 2003-12-08 | 5,610 | 5,750 | 5,500 | 5,500 | 11,450 | 2,750 |
| 2003-12-05 | 5,400 | 5,800 | 5,400 | 5,750 | 10,700 | 2,875 |
| 2003-12-04 | 5,690 | 5,700 | 5,500 | 5,600 | 1,250 | 2,800 |
| 2003-12-03 | 5,700 | 5,790 | 5,300 | 5,700 | 2,800 | 2,850 |
| 2003-12-02 | 5,840 | 5,840 | 5,600 | 5,750 | 4,350 | 2,875 |
| 2003-12-01 | 5,730 | 5,850 | 5,600 | 5,840 | 10,750 | 2,920 |
| 2003-11-28 | 5,710 | 5,780 | 5,500 | 5,740 | 9,150 | 2,870 |
| 2003-11-27 | 5,700 | 5,800 | 5,500 | 5,800 | 6,450 | 2,900 |
| 2003-11-26 | 5,600 | 5,900 | 5,600 | 5,800 | 18,900 | 2,900 |
| 2003-11-25 | 5,020 | 5,550 | 5,020 | 5,500 | 17,150 | 2,750 |
| 2003-11-21 | 4,750 | 5,000 | 4,650 | 5,000 | 8,650 | 2,500 |
| 2003-11-20 | 4,550 | 4,650 | 4,300 | 4,600 | 14,350 | 2,300 |
| 2003-11-19 | 4,890 | 4,890 | 4,750 | 4,750 | 4,150 | 2,375 |
| 2003-11-18 | 5,010 | 5,010 | 4,900 | 4,900 | 4,400 | 2,450 |
| 2003-11-17 | 5,050 | 5,050 | 4,900 | 4,960 | 2,850 | 2,480 |
| 2003-11-14 | 5,100 | 5,100 | 5,000 | 5,060 | 4,850 | 2,530 |
| 2003-11-13 | 5,200 | 5,200 | 5,000 | 5,150 | 10,650 | 2,575 |
| 2003-11-12 | 5,410 | 5,470 | 5,200 | 5,340 | 4,150 | 2,670 |
| 2003-11-11 | 5,530 | 5,540 | 5,500 | 5,530 | 2,150 | 2,765 |
| 2003-11-10 | 5,700 | 5,800 | 5,600 | 5,800 | 7,900 | 2,900 |
| 2003-11-07 | 5,700 | 5,750 | 5,650 | 5,690 | 4,550 | 2,845 |
| 2003-11-06 | 5,780 | 5,800 | 5,700 | 5,700 | 4,200 | 2,850 |
| 2003-11-05 | 5,400 | 5,790 | 5,400 | 5,780 | 4,950 | 2,890 |
| 2003-11-04 | 5,560 | 5,560 | 5,400 | 5,400 | 4,600 | 2,700 |
| 2003-10-31 | 5,740 | 5,850 | 5,570 | 5,570 | 4,600 | 2,785 |
| 2003-10-30 | 5,610 | 5,710 | 5,610 | 5,650 | 2,600 | 2,825 |
| 2003-10-29 | 5,790 | 5,800 | 5,550 | 5,800 | 10,700 | 2,900 |
| 2003-10-28 | 5,800 | 5,800 | 5,700 | 5,800 | 3,100 | 2,900 |
| 2003-10-27 | 5,800 | 5,800 | 5,690 | 5,800 | 2,150 | 2,900 |
| 2003-10-24 | 5,410 | 5,590 | 5,410 | 5,500 | 1,650 | 2,750 |
| 2003-10-23 | 5,600 | 5,600 | 5,400 | 5,450 | 7,400 | 2,725 |
| 2003-10-22 | 5,800 | 5,830 | 5,700 | 5,700 | 9,300 | 2,850 |
| 2003-10-21 | 5,980 | 5,990 | 5,750 | 5,850 | 6,900 | 2,925 |
| 2003-10-20 | 5,900 | 5,990 | 5,780 | 5,970 | 12,150 | 2,985 |
| 2003-10-17 | 5,800 | 5,820 | 5,680 | 5,820 | 7,050 | 2,910 |
| 2003-10-16 | 5,900 | 5,900 | 5,700 | 5,800 | 16,450 | 2,900 |
| 2003-10-15 | 5,800 | 5,900 | 5,750 | 5,850 | 37,000 | 2,925 |
| 2003-10-14 | 5,510 | 5,700 | 5,400 | 5,700 | 27,250 | 2,850 |
| 2003-10-10 | 5,400 | 5,490 | 5,300 | 5,400 | 13,000 | 2,700 |
| 2003-10-09 | 5,300 | 5,300 | 5,100 | 5,100 | 7,200 | 2,550 |
| 2003-10-08 | 5,250 | 5,350 | 5,200 | 5,200 | 7,750 | 2,600 |
| 2003-10-07 | 5,100 | 5,500 | 5,000 | 5,400 | 25,100 | 2,700 |
| 2003-10-06 | 4,950 | 5,080 | 4,800 | 5,050 | 15,200 | 2,525 |
| 2003-10-03 | 5,000 | 5,000 | 4,800 | 4,900 | 12,000 | 2,450 |
| 2003-10-02 | 4,550 | 5,010 | 4,550 | 4,940 | 29,600 | 2,470 |
| 2003-10-01 | 4,490 | 4,510 | 4,350 | 4,510 | 6,000 | 2,255 |
| 2003-09-30 | 4,390 | 4,500 | 4,390 | 4,500 | 11,650 | 2,250 |
| 2003-09-29 | 4,400 | 4,430 | 4,360 | 4,400 | 4,050 | 2,200 |
| 2003-09-26 | 4,390 | 4,390 | 4,250 | 4,260 | 2,100 | 2,130 |
| 2003-09-25 | 4,470 | 4,470 | 4,380 | 4,400 | 3,550 | 2,200 |
| 2003-09-24 | 4,370 | 4,450 | 4,350 | 4,380 | 8,300 | 2,190 |
| 2003-09-22 | 4,230 | 4,430 | 4,200 | 4,380 | 3,100 | 2,190 |
| 2003-09-19 | 4,370 | 4,380 | 4,320 | 4,330 | 2,150 | 2,165 |
| 2003-09-18 | 4,460 | 4,460 | 4,350 | 4,430 | 4,050 | 2,215 |
| 2003-09-17 | 4,450 | 4,460 | 4,410 | 4,430 | 7,300 | 2,215 |
| 2003-09-16 | 4,390 | 4,450 | 4,360 | 4,450 | 9,850 | 2,225 |
| 2003-09-12 | 4,340 | 4,400 | 4,300 | 4,330 | 7,350 | 2,165 |
| 2003-09-11 | 4,340 | 4,350 | 4,290 | 4,290 | 13,150 | 2,145 |
| 2003-09-10 | 4,280 | 4,450 | 4,280 | 4,450 | 5,150 | 2,225 |
| 2003-09-09 | 4,410 | 4,450 | 4,280 | 4,280 | 5,400 | 2,140 |
| 2003-09-08 | 4,400 | 4,480 | 4,350 | 4,460 | 1,700 | 2,230 |
| 2003-09-05 | 4,500 | 4,500 | 4,350 | 4,400 | 5,100 | 2,200 |
| 2003-09-04 | 4,460 | 4,480 | 4,400 | 4,450 | 4,450 | 2,225 |
| 2003-09-03 | 4,270 | 4,390 | 4,270 | 4,360 | 6,950 | 2,180 |
| 2003-09-02 | 4,450 | 4,450 | 4,360 | 4,370 | 5,350 | 2,185 |
| 2003-09-01 | 4,550 | 4,550 | 4,500 | 4,510 | 8,500 | 2,255 |
| 2003-08-29 | 4,380 | 4,550 | 4,350 | 4,420 | 12,700 | 2,210 |
| 2003-08-28 | 4,250 | 4,350 | 4,250 | 4,350 | 12,350 | 2,175 |
| 2003-08-27 | 4,310 | 4,360 | 4,250 | 4,350 | 10,750 | 2,175 |
| 2003-08-26 | 3,980 | 4,160 | 3,920 | 4,160 | 12,950 | 2,080 |
| 2003-08-25 | 3,800 | 3,880 | 3,800 | 3,860 | 16,950 | 1,930 |
| 2003-08-22 | 3,980 | 4,000 | 3,770 | 3,780 | 21,400 | 1,890 |
| 2003-08-21 | 4,150 | 4,150 | 3,880 | 3,880 | 21,700 | 1,940 |
| 2003-08-20 | 4,340 | 4,340 | 4,250 | 4,270 | 10,000 | 2,135 |
| 2003-08-19 | 4,580 | 4,600 | 4,250 | 4,290 | 10,050 | 2,145 |
| 2003-08-18 | 4,710 | 4,720 | 4,300 | 4,550 | 10,800 | 2,275 |
| 2003-08-15 | 4,880 | 4,930 | 4,500 | 4,700 | 11,600 | 2,350 |
| 2003-08-14 | 4,430 | 4,880 | 4,380 | 4,760 | 18,750 | 2,380 |
| 2003-08-13 | 4,190 | 4,470 | 4,180 | 4,380 | 15,150 | 2,190 |
| 2003-08-12 | 3,870 | 4,190 | 3,870 | 4,190 | 18,850 | 2,095 |
| 2003-08-11 | 3,900 | 3,900 | 3,760 | 3,850 | 6,250 | 1,925 |
| 2003-08-08 | 3,860 | 3,860 | 3,720 | 3,850 | 4,250 | 1,925 |
| 2003-08-07 | 3,740 | 3,970 | 3,740 | 3,960 | 11,500 | 1,980 |
| 2003-08-06 | 3,790 | 3,800 | 3,720 | 3,720 | 1,250 | 1,860 |
| 2003-08-05 | 3,990 | 3,990 | 3,810 | 3,810 | 7,650 | 1,905 |
| 2003-08-04 | 3,990 | 3,990 | 3,860 | 3,950 | 7,550 | 1,975 |
| 2003-08-01 | 3,740 | 3,890 | 3,740 | 3,850 | 7,650 | 1,925 |
| 2003-07-31 | 3,620 | 3,750 | 3,620 | 3,750 | 4,150 | 1,875 |
| 2003-07-30 | 3,510 | 3,600 | 3,500 | 3,570 | 4,700 | 1,785 |
| 2003-07-29 | 3,500 | 3,550 | 3,500 | 3,500 | 1,500 | 1,750 |
| 2003-07-28 | 3,450 | 3,550 | 3,450 | 3,500 | 2,700 | 1,750 |
| 2003-07-25 | 3,460 | 3,480 | 3,430 | 3,450 | 5,700 | 1,725 |
| 2003-07-24 | 3,440 | 3,450 | 3,400 | 3,450 | 2,850 | 1,725 |
| 2003-07-23 | 3,400 | 3,430 | 3,360 | 3,400 | 6,700 | 1,700 |
| 2003-07-22 | 3,410 | 3,480 | 3,390 | 3,400 | 8,550 | 1,700 |
| 2003-07-18 | 3,320 | 3,410 | 3,320 | 3,400 | 5,850 | 1,700 |
| 2003-07-17 | 3,400 | 3,400 | 3,350 | 3,380 | 10,850 | 1,690 |
| 2003-07-16 | 3,750 | 3,750 | 3,400 | 3,400 | 13,950 | 1,700 |
| 2003-07-15 | 3,800 | 3,800 | 3,700 | 3,750 | 2,300 | 1,875 |
| 2003-07-14 | 3,800 | 3,800 | 3,750 | 3,800 | 13,400 | 1,900 |
| 2003-07-11 | 3,750 | 3,760 | 3,650 | 3,730 | 7,100 | 1,865 |
| 2003-07-10 | 3,800 | 3,800 | 3,750 | 3,760 | 6,200 | 1,880 |
| 2003-07-09 | 3,700 | 3,800 | 3,700 | 3,790 | 8,700 | 1,895 |
| 2003-07-08 | 3,900 | 3,930 | 3,700 | 3,700 | 9,400 | 1,850 |
| 2003-07-07 | 3,730 | 3,840 | 3,730 | 3,800 | 12,100 | 1,900 |
| 2003-07-04 | 3,410 | 3,570 | 3,400 | 3,530 | 4,250 | 1,765 |
| 2003-07-03 | 3,460 | 3,580 | 3,400 | 3,410 | 8,500 | 1,705 |
| 2003-07-02 | 3,450 | 3,450 | 3,380 | 3,410 | 9,850 | 1,705 |
| 2003-07-01 | 3,320 | 3,400 | 3,300 | 3,370 | 5,350 | 1,685 |
| 2003-06-30 | 3,400 | 3,420 | 3,360 | 3,370 | 5,600 | 1,685 |
| 2003-06-27 | 3,390 | 3,400 | 3,390 | 3,400 | 4,150 | 1,700 |
| 2003-06-26 | 3,390 | 3,400 | 3,380 | 3,390 | 2,300 | 1,695 |
| 2003-06-25 | 3,400 | 3,400 | 3,350 | 3,380 | 5,450 | 1,690 |
| 2003-06-24 | 3,400 | 3,420 | 3,400 | 3,400 | 10,800 | 1,700 |
| 2003-06-23 | 3,450 | 3,460 | 3,390 | 3,400 | 7,200 | 1,700 |
| 2003-06-20 | 3,490 | 3,500 | 3,450 | 3,460 | 3,950 | 1,730 |
| 2003-06-19 | 3,560 | 3,560 | 3,490 | 3,500 | 7,300 | 1,750 |
| 2003-06-18 | 3,590 | 3,600 | 3,570 | 3,570 | 2,500 | 1,785 |
| 2003-06-17 | 3,600 | 3,650 | 3,600 | 3,600 | 4,650 | 1,800 |
| 2003-06-16 | 3,600 | 3,600 | 3,550 | 3,580 | 4,800 | 1,790 |
| 2003-06-13 | 3,600 | 3,600 | 3,560 | 3,570 | 5,450 | 1,785 |
| 2003-06-12 | 3,600 | 3,650 | 3,590 | 3,600 | 6,050 | 1,800 |
| 2003-06-11 | 3,550 | 3,650 | 3,550 | 3,600 | 11,900 | 1,800 |
| 2003-06-10 | 3,630 | 3,630 | 3,550 | 3,550 | 5,300 | 1,775 |
| 2003-06-09 | 3,700 | 3,700 | 3,600 | 3,640 | 5,050 | 1,820 |
| 2003-06-06 | 3,750 | 3,750 | 3,710 | 3,710 | 2,250 | 1,855 |
| 2003-06-05 | 3,800 | 3,800 | 3,700 | 3,800 | 9,150 | 1,900 |
| 2003-06-04 | 3,800 | 3,800 | 3,750 | 3,800 | 8,550 | 1,900 |
| 2003-06-03 | 3,870 | 3,940 | 3,850 | 3,850 | 4,250 | 1,925 |
| 2003-06-02 | 3,810 | 3,980 | 3,750 | 3,860 | 5,500 | 1,930 |
| 2003-05-30 | 3,950 | 3,950 | 3,750 | 3,750 | 3,650 | 1,875 |
| 2003-05-29 | 4,000 | 4,100 | 3,900 | 3,960 | 13,850 | 1,980 |
| 2003-05-28 | 3,820 | 3,900 | 3,730 | 3,850 | 17,550 | 1,925 |
| 2003-05-27 | 3,380 | 3,590 | 3,330 | 3,590 | 18,350 | 1,795 |
| 2003-05-26 | 3,210 | 3,400 | 3,210 | 3,380 | 28,500 | 1,690 |
| 2003-05-23 | 2,890 | 3,230 | 2,870 | 3,190 | 34,550 | 1,595 |
| 2003-05-22 | 2,630 | 2,870 | 2,560 | 2,870 | 90,000 | 1,435 |
| 2003-05-21 | 2,830 | 2,830 | 2,830 | 2,830 | 23,100 | 1,415 |
| 2003-05-20 | 3,330 | 3,330 | 3,330 | 3,330 | 3,950 | 1,665 |
| 2003-05-19 | 3,900 | 3,900 | 3,810 | 3,830 | 13,550 | 1,915 |
| 2003-05-16 | 3,960 | 3,960 | 3,800 | 3,850 | 6,850 | 1,925 |
| 2003-05-15 | 3,830 | 3,940 | 3,820 | 3,910 | 11,850 | 1,955 |
| 2003-05-14 | 3,830 | 3,840 | 3,780 | 3,840 | 7,050 | 1,920 |
| 2003-05-13 | 3,770 | 3,850 | 3,750 | 3,850 | 11,800 | 1,925 |
| 2003-05-12 | 3,750 | 3,810 | 3,750 | 3,750 | 10,050 | 1,875 |
| 2003-05-09 | 3,740 | 3,750 | 3,720 | 3,730 | 3,150 | 1,865 |
| 2003-05-08 | 3,800 | 3,810 | 3,740 | 3,740 | 10,600 | 1,870 |
| 2003-05-07 | 3,850 | 3,850 | 3,790 | 3,810 | 6,750 | 1,905 |
| 2003-05-06 | 3,800 | 3,850 | 3,800 | 3,800 | 5,300 | 1,900 |
| 2003-05-02 | 3,890 | 3,900 | 3,760 | 3,810 | 5,800 | 1,905 |
| 2003-05-01 | 3,900 | 3,900 | 3,750 | 3,850 | 4,550 | 1,925 |
| 2003-04-30 | 3,800 | 3,810 | 3,780 | 3,800 | 19,750 | 1,900 |
| 2003-04-28 | 3,980 | 3,980 | 3,880 | 3,880 | 3,650 | 1,940 |
| 2003-04-25 | 4,040 | 4,040 | 3,980 | 4,000 | 3,150 | 2,000 |
| 2003-04-24 | 4,020 | 4,020 | 3,990 | 3,990 | 5,750 | 1,995 |
| 2003-04-23 | 4,050 | 4,050 | 4,020 | 4,020 | 6,300 | 2,010 |
| 2003-04-22 | 4,050 | 4,050 | 4,000 | 4,010 | 7,550 | 2,005 |
| 2003-04-21 | 4,000 | 4,090 | 4,000 | 4,050 | 5,900 | 2,025 |
| 2003-04-18 | 3,940 | 4,000 | 3,940 | 4,000 | 3,950 | 2,000 |
| 2003-04-17 | 3,940 | 3,960 | 3,940 | 3,960 | 900 | 1,980 |
| 2003-04-16 | 4,080 | 4,080 | 4,000 | 4,000 | 3,150 | 2,000 |
| 2003-04-15 | 3,990 | 4,090 | 3,970 | 4,090 | 6,600 | 2,045 |
| 2003-04-14 | 3,960 | 3,960 | 3,840 | 3,840 | 3,950 | 1,920 |
| 2003-04-11 | 3,950 | 3,960 | 3,950 | 3,950 | 1,550 | 1,975 |
| 2003-04-10 | 4,050 | 4,050 | 3,980 | 3,980 | 5,650 | 1,990 |
| 2003-04-09 | 4,000 | 4,050 | 4,000 | 4,000 | 2,350 | 2,000 |
| 2003-04-08 | 3,950 | 4,020 | 3,950 | 3,950 | 3,450 | 1,975 |
| 2003-04-07 | 4,000 | 4,050 | 3,900 | 3,950 | 2,300 | 1,975 |
| 2003-04-04 | 4,050 | 4,050 | 3,900 | 4,050 | 5,500 | 2,025 |
| 2003-04-03 | 4,110 | 4,110 | 4,050 | 4,050 | 1,100 | 2,025 |
| 2003-04-02 | 4,300 | 4,300 | 4,050 | 4,100 | 1,950 | 2,050 |
| 2003-04-01 | 4,000 | 4,200 | 4,000 | 4,200 | 2,550 | 2,100 |
| 2003-03-31 | 4,050 | 4,140 | 4,010 | 4,090 | 2,100 | 2,045 |
| 2003-03-28 | 4,190 | 4,190 | 4,050 | 4,150 | 1,250 | 2,075 |
| 2003-03-27 | 4,200 | 4,250 | 4,200 | 4,200 | 1,250 | 2,100 |
| 2003-03-26 | 4,290 | 4,320 | 4,290 | 4,300 | 5,350 | 2,150 |
| 2003-03-25 | 4,100 | 4,290 | 4,070 | 4,290 | 11,800 | 2,145 |
| 2003-03-24 | 4,000 | 4,160 | 4,000 | 4,100 | 5,000 | 2,050 |
| 2003-03-20 | 3,850 | 3,910 | 3,710 | 3,900 | 12,300 | 1,950 |
| 2003-03-19 | 3,900 | 3,900 | 3,800 | 3,850 | 7,750 | 1,925 |
| 2003-03-18 | 3,900 | 3,970 | 3,830 | 3,900 | 6,350 | 1,950 |
| 2003-03-17 | 4,150 | 4,150 | 3,900 | 3,900 | 7,000 | 1,950 |
| 2003-03-14 | 4,200 | 4,250 | 4,190 | 4,200 | 3,600 | 2,100 |
| 2003-03-13 | 4,310 | 4,400 | 4,200 | 4,250 | 2,750 | 2,125 |
| 2003-03-12 | 4,100 | 4,190 | 4,100 | 4,190 | 3,600 | 2,095 |
| 2003-03-11 | 4,200 | 4,200 | 4,100 | 4,190 | 3,600 | 2,095 |
| 2003-03-10 | 4,150 | 4,250 | 4,050 | 4,190 | 7,500 | 2,095 |
| 2003-03-07 | 4,660 | 4,660 | 4,500 | 4,600 | 4,450 | 2,300 |
| 2003-03-06 | 4,600 | 4,640 | 4,570 | 4,600 | 7,200 | 2,300 |
| 2003-03-05 | 4,500 | 4,600 | 4,400 | 4,600 | 4,450 | 2,300 |
| 2003-03-04 | 4,710 | 4,780 | 4,310 | 4,400 | 10,750 | 2,200 |
| 2003-03-03 | 4,190 | 4,560 | 4,190 | 4,560 | 11,150 | 2,280 |
| 2003-02-28 | 4,210 | 4,250 | 4,010 | 4,060 | 7,600 | 2,030 |
| 2003-02-27 | 4,600 | 4,600 | 4,350 | 4,360 | 4,450 | 2,180 |
| 2003-02-26 | 4,800 | 4,800 | 4,580 | 4,580 | 3,900 | 2,290 |
| 2003-02-25 | 4,990 | 4,990 | 4,740 | 4,840 | 9,900 | 2,420 |
| 2003-02-24 | 5,090 | 5,100 | 4,990 | 4,990 | 7,500 | 2,495 |
| 2003-02-21 | 5,000 | 5,100 | 4,950 | 5,100 | 4,750 | 2,550 |
| 2003-02-20 | 4,970 | 5,100 | 4,960 | 5,000 | 4,450 | 2,500 |
| 2003-02-19 | 5,000 | 5,050 | 4,910 | 4,990 | 5,650 | 2,495 |
| 2003-02-18 | 5,200 | 5,200 | 5,090 | 5,100 | 7,000 | 2,550 |
| 2003-02-17 | 5,100 | 5,200 | 4,800 | 5,200 | 13,750 | 2,600 |
| 2003-02-14 | 5,330 | 5,350 | 5,150 | 5,150 | 11,150 | 2,575 |
| 2003-02-13 | 5,580 | 5,580 | 5,220 | 5,390 | 7,600 | 2,695 |
| 2003-02-12 | 5,640 | 5,640 | 5,520 | 5,580 | 6,200 | 2,790 |
| 2003-02-10 | 5,620 | 5,660 | 5,560 | 5,640 | 6,450 | 2,820 |
| 2003-02-07 | 5,760 | 5,780 | 5,620 | 5,700 | 15,300 | 2,850 |
| 2003-02-06 | 5,710 | 5,800 | 5,640 | 5,750 | 14,600 | 2,875 |
| 2003-02-05 | 5,650 | 5,990 | 5,610 | 5,620 | 74,400 | 2,810 |
| 2003-02-04 | 5,700 | 5,700 | 5,500 | 5,680 | 72,600 | 2,840 |
分割・併合履歴 ： [2013-09-26]1株→2株
