6789 ローランド ディー.ジー.(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 | 2,640 | 2,750 | 2,640 | 2,750 | 10,500 | 1,375 |
| 2003-12-29 | 2,625 | 2,695 | 2,580 | 2,640 | 16,600 | 1,320 |
| 2003-12-26 | 2,700 | 2,720 | 2,600 | 2,665 | 8,000 | 1,332.50 |
| 2003-12-25 | 2,700 | 2,750 | 2,700 | 2,710 | 10,500 | 1,355 |
| 2003-12-24 | 2,800 | 2,850 | 2,710 | 2,710 | 29,400 | 1,355 |
| 2003-12-22 | 2,965 | 3,000 | 2,700 | 2,720 | 83,400 | 1,360 |
| 2003-12-19 | 2,610 | 2,730 | 2,570 | 2,685 | 67,500 | 1,342.50 |
| 2003-12-18 | 2,320 | 2,500 | 2,320 | 2,410 | 47,100 | 1,205 |
| 2003-12-17 | 2,300 | 2,345 | 2,300 | 2,315 | 61,800 | 1,157.50 |
| 2003-12-16 | 2,270 | 2,290 | 2,210 | 2,285 | 14,100 | 1,142.50 |
| 2003-12-15 | 2,205 | 2,285 | 2,200 | 2,285 | 18,700 | 1,142.50 |
| 2003-12-12 | 2,280 | 2,290 | 2,225 | 2,230 | 20,900 | 1,115 |
| 2003-12-11 | 2,280 | 2,280 | 2,180 | 2,245 | 21,500 | 1,122.50 |
| 2003-12-10 | 2,260 | 2,260 | 2,210 | 2,210 | 6,900 | 1,105 |
| 2003-12-09 | 2,260 | 2,265 | 2,250 | 2,260 | 13,400 | 1,130 |
| 2003-12-08 | 2,300 | 2,300 | 2,250 | 2,260 | 10,300 | 1,130 |
| 2003-12-05 | 2,305 | 2,330 | 2,240 | 2,260 | 30,500 | 1,130 |
| 2003-12-04 | 2,250 | 2,380 | 2,250 | 2,340 | 44,800 | 1,170 |
| 2003-12-03 | 2,215 | 2,260 | 2,215 | 2,250 | 12,300 | 1,125 |
| 2003-12-02 | 2,200 | 2,290 | 2,200 | 2,220 | 43,000 | 1,110 |
| 2003-12-01 | 2,050 | 2,200 | 2,050 | 2,170 | 59,100 | 1,085 |
| 2003-11-28 | 2,025 | 2,060 | 2,015 | 2,060 | 57,300 | 1,030 |
| 2003-11-27 | 1,900 | 1,990 | 1,890 | 1,965 | 27,300 | 982.50 |
| 2003-11-26 | 1,861 | 1,920 | 1,861 | 1,900 | 16,600 | 950 |
| 2003-11-25 | 1,904 | 1,910 | 1,860 | 1,861 | 5,300 | 930.50 |
| 2003-11-21 | 1,823 | 1,889 | 1,800 | 1,853 | 13,700 | 926.50 |
| 2003-11-20 | 1,780 | 1,822 | 1,780 | 1,822 | 8,800 | 911 |
| 2003-11-19 | 1,732 | 1,850 | 1,732 | 1,849 | 9,800 | 924.50 |
| 2003-11-18 | 1,779 | 1,910 | 1,779 | 1,822 | 27,500 | 911 |
| 2003-11-17 | 1,820 | 1,851 | 1,802 | 1,839 | 21,600 | 919.50 |
| 2003-11-14 | 1,900 | 1,900 | 1,850 | 1,851 | 7,000 | 925.50 |
| 2003-11-13 | 1,840 | 1,900 | 1,840 | 1,898 | 3,100 | 949 |
| 2003-11-12 | 1,895 | 1,920 | 1,890 | 1,891 | 17,000 | 945.50 |
| 2003-11-11 | 1,841 | 1,900 | 1,830 | 1,889 | 15,100 | 944.50 |
| 2003-11-10 | 1,880 | 1,920 | 1,880 | 1,892 | 4,700 | 946 |
| 2003-11-07 | 1,990 | 1,995 | 1,841 | 1,950 | 33,400 | 975 |
| 2003-11-06 | 1,949 | 2,020 | 1,945 | 1,970 | 61,600 | 985 |
| 2003-11-05 | 1,890 | 1,935 | 1,820 | 1,935 | 13,500 | 967.50 |
| 2003-11-04 | 1,909 | 1,910 | 1,890 | 1,905 | 18,100 | 952.50 |
| 2003-10-31 | 1,940 | 1,940 | 1,900 | 1,910 | 7,400 | 955 |
| 2003-10-30 | 1,940 | 1,941 | 1,908 | 1,940 | 10,700 | 970 |
| 2003-10-29 | 1,930 | 1,945 | 1,874 | 1,941 | 23,200 | 970.50 |
| 2003-10-28 | 1,900 | 1,941 | 1,900 | 1,941 | 26,500 | 970.50 |
| 2003-10-27 | 1,999 | 1,999 | 1,881 | 1,940 | 30,800 | 970 |
| 2003-10-24 | 1,800 | 1,801 | 1,760 | 1,789 | 15,100 | 894.50 |
| 2003-10-23 | 1,890 | 1,890 | 1,840 | 1,840 | 27,500 | 920 |
| 2003-10-22 | 1,875 | 1,900 | 1,850 | 1,895 | 35,300 | 947.50 |
| 2003-10-21 | 1,849 | 1,869 | 1,820 | 1,869 | 43,000 | 934.50 |
| 2003-10-20 | 1,850 | 1,856 | 1,814 | 1,852 | 27,100 | 926 |
| 2003-10-17 | 1,860 | 1,875 | 1,820 | 1,855 | 37,900 | 927.50 |
| 2003-10-16 | 1,770 | 1,856 | 1,770 | 1,856 | 54,800 | 928 |
| 2003-10-15 | 1,733 | 1,769 | 1,730 | 1,765 | 41,500 | 882.50 |
| 2003-10-14 | 1,700 | 1,739 | 1,699 | 1,730 | 44,800 | 865 |
| 2003-10-10 | 1,691 | 1,701 | 1,678 | 1,701 | 40,700 | 850.50 |
| 2003-10-09 | 1,652 | 1,710 | 1,650 | 1,693 | 59,700 | 846.50 |
| 2003-10-08 | 1,632 | 1,699 | 1,631 | 1,671 | 98,600 | 835.50 |
| 2003-10-07 | 1,590 | 1,635 | 1,590 | 1,632 | 89,600 | 816 |
| 2003-10-06 | 1,583 | 1,591 | 1,550 | 1,590 | 44,600 | 795 |
| 2003-10-03 | 1,562 | 1,585 | 1,559 | 1,582 | 73,900 | 791 |
| 2003-10-02 | 1,523 | 1,560 | 1,523 | 1,559 | 46,800 | 779.50 |
| 2003-10-01 | 1,523 | 1,523 | 1,480 | 1,523 | 31,800 | 761.50 |
| 2003-09-30 | 1,451 | 1,523 | 1,450 | 1,523 | 39,700 | 761.50 |
| 2003-09-29 | 1,450 | 1,451 | 1,445 | 1,446 | 5,900 | 723 |
| 2003-09-26 | 1,450 | 1,464 | 1,445 | 1,450 | 12,800 | 725 |
| 2003-09-25 | 1,470 | 1,498 | 1,400 | 1,474 | 16,800 | 737 |
| 2003-09-24 | 1,475 | 1,500 | 1,460 | 1,498 | 18,700 | 749 |
| 2003-09-22 | 1,490 | 1,500 | 1,482 | 1,500 | 18,100 | 750 |
| 2003-09-19 | 1,501 | 1,501 | 1,492 | 1,494 | 26,100 | 747 |
| 2003-09-18 | 1,520 | 1,520 | 1,500 | 1,500 | 30,400 | 750 |
| 2003-09-17 | 1,520 | 1,530 | 1,511 | 1,520 | 35,300 | 760 |
| 2003-09-16 | 1,540 | 1,550 | 1,511 | 1,520 | 18,300 | 760 |
| 2003-09-12 | 1,520 | 1,530 | 1,500 | 1,510 | 32,100 | 755 |
| 2003-09-11 | 1,515 | 1,530 | 1,498 | 1,530 | 29,400 | 765 |
| 2003-09-10 | 1,520 | 1,538 | 1,516 | 1,530 | 23,100 | 765 |
| 2003-09-09 | 1,550 | 1,560 | 1,533 | 1,542 | 9,600 | 771 |
| 2003-09-08 | 1,541 | 1,542 | 1,520 | 1,538 | 10,600 | 769 |
| 2003-09-05 | 1,547 | 1,592 | 1,546 | 1,556 | 16,400 | 778 |
| 2003-09-04 | 1,571 | 1,571 | 1,541 | 1,546 | 11,100 | 773 |
| 2003-09-03 | 1,614 | 1,614 | 1,588 | 1,588 | 13,300 | 794 |
| 2003-09-02 | 1,592 | 1,640 | 1,590 | 1,610 | 21,400 | 805 |
| 2003-09-01 | 1,578 | 1,600 | 1,578 | 1,590 | 8,300 | 795 |
| 2003-08-29 | 1,550 | 1,550 | 1,515 | 1,540 | 5,100 | 770 |
| 2003-08-28 | 1,512 | 1,529 | 1,511 | 1,512 | 1,700 | 756 |
| 2003-08-27 | 1,550 | 1,564 | 1,511 | 1,530 | 6,600 | 765 |
| 2003-08-26 | 1,542 | 1,542 | 1,511 | 1,511 | 7,100 | 755.50 |
| 2003-08-25 | 1,563 | 1,567 | 1,500 | 1,512 | 10,000 | 756 |
| 2003-08-22 | 1,600 | 1,600 | 1,560 | 1,563 | 3,600 | 781.50 |
| 2003-08-21 | 1,610 | 1,610 | 1,600 | 1,600 | 5,700 | 800 |
| 2003-08-20 | 1,570 | 1,615 | 1,570 | 1,610 | 4,600 | 805 |
| 2003-08-19 | 1,550 | 1,581 | 1,550 | 1,580 | 8,500 | 790 |
| 2003-08-18 | 1,599 | 1,605 | 1,590 | 1,594 | 7,700 | 797 |
| 2003-08-15 | 1,610 | 1,620 | 1,601 | 1,601 | 4,300 | 800.50 |
| 2003-08-14 | 1,600 | 1,608 | 1,600 | 1,601 | 4,500 | 800.50 |
| 2003-08-13 | 1,600 | 1,620 | 1,595 | 1,600 | 17,800 | 800 |
| 2003-08-12 | 1,651 | 1,659 | 1,600 | 1,631 | 19,500 | 815.50 |
| 2003-08-11 | 1,639 | 1,670 | 1,639 | 1,660 | 11,500 | 830 |
| 2003-08-08 | 1,620 | 1,630 | 1,614 | 1,618 | 8,300 | 809 |
| 2003-08-07 | 1,589 | 1,641 | 1,589 | 1,622 | 12,700 | 811 |
| 2003-08-06 | 1,550 | 1,578 | 1,546 | 1,565 | 11,400 | 782.50 |
| 2003-08-05 | 1,540 | 1,551 | 1,540 | 1,551 | 21,600 | 775.50 |
| 2003-08-04 | 1,520 | 1,560 | 1,515 | 1,535 | 9,300 | 767.50 |
| 2003-08-01 | 1,500 | 1,520 | 1,489 | 1,520 | 17,200 | 760 |
| 2003-07-31 | 1,479 | 1,500 | 1,441 | 1,500 | 20,400 | 750 |
| 2003-07-30 | 1,470 | 1,495 | 1,450 | 1,485 | 15,600 | 742.50 |
| 2003-07-29 | 1,486 | 1,487 | 1,470 | 1,475 | 11,300 | 737.50 |
| 2003-07-28 | 1,489 | 1,489 | 1,450 | 1,470 | 5,100 | 735 |
| 2003-07-25 | 1,420 | 1,450 | 1,420 | 1,432 | 9,900 | 716 |
| 2003-07-24 | 1,420 | 1,460 | 1,415 | 1,415 | 13,200 | 707.50 |
| 2003-07-23 | 1,410 | 1,450 | 1,399 | 1,430 | 35,100 | 715 |
| 2003-07-22 | 1,370 | 1,415 | 1,350 | 1,390 | 19,800 | 695 |
| 2003-07-18 | 1,330 | 1,362 | 1,330 | 1,360 | 11,400 | 680 |
| 2003-07-17 | 1,350 | 1,355 | 1,330 | 1,330 | 14,300 | 665 |
| 2003-07-16 | 1,299 | 1,350 | 1,295 | 1,349 | 8,700 | 674.50 |
| 2003-07-15 | 1,349 | 1,350 | 1,309 | 1,330 | 3,400 | 665 |
| 2003-07-14 | 1,347 | 1,365 | 1,270 | 1,280 | 11,900 | 640 |
| 2003-07-11 | 1,291 | 1,350 | 1,291 | 1,327 | 4,600 | 663.50 |
| 2003-07-10 | 1,298 | 1,360 | 1,291 | 1,291 | 16,500 | 645.50 |
| 2003-07-09 | 1,300 | 1,327 | 1,290 | 1,299 | 7,000 | 649.50 |
| 2003-07-08 | 1,350 | 1,350 | 1,291 | 1,298 | 9,200 | 649 |
| 2003-07-07 | 1,344 | 1,350 | 1,325 | 1,342 | 5,800 | 671 |
| 2003-07-04 | 1,300 | 1,311 | 1,280 | 1,284 | 8,000 | 642 |
| 2003-07-03 | 1,351 | 1,351 | 1,330 | 1,340 | 8,200 | 670 |
| 2003-07-02 | 1,375 | 1,385 | 1,350 | 1,350 | 31,500 | 675 |
| 2003-07-01 | 1,370 | 1,380 | 1,364 | 1,370 | 19,400 | 685 |
| 2003-06-30 | 1,360 | 1,370 | 1,350 | 1,350 | 23,100 | 675 |
| 2003-06-27 | 1,300 | 1,335 | 1,295 | 1,320 | 21,500 | 660 |
| 2003-06-26 | 1,320 | 1,320 | 1,280 | 1,281 | 4,800 | 640.50 |
| 2003-06-25 | 1,300 | 1,320 | 1,270 | 1,320 | 20,500 | 660 |
| 2003-06-24 | 1,261 | 1,270 | 1,253 | 1,261 | 3,000 | 630.50 |
| 2003-06-23 | 1,310 | 1,310 | 1,290 | 1,300 | 10,700 | 650 |
| 2003-06-20 | 1,298 | 1,298 | 1,289 | 1,290 | 3,900 | 645 |
| 2003-06-19 | 1,300 | 1,300 | 1,280 | 1,280 | 8,500 | 640 |
| 2003-06-18 | 1,250 | 1,295 | 1,250 | 1,290 | 11,300 | 645 |
| 2003-06-17 | 1,250 | 1,270 | 1,246 | 1,266 | 9,400 | 633 |
| 2003-06-16 | 1,288 | 1,288 | 1,273 | 1,273 | 3,200 | 636.50 |
| 2003-06-13 | 1,288 | 1,288 | 1,270 | 1,271 | 11,800 | 635.50 |
| 2003-06-12 | 1,287 | 1,288 | 1,260 | 1,287 | 6,100 | 643.50 |
| 2003-06-11 | 1,251 | 1,288 | 1,251 | 1,287 | 3,800 | 643.50 |
| 2003-06-10 | 1,270 | 1,270 | 1,258 | 1,258 | 6,500 | 629 |
| 2003-06-09 | 1,300 | 1,300 | 1,270 | 1,288 | 7,400 | 644 |
| 2003-06-06 | 1,300 | 1,305 | 1,276 | 1,305 | 4,400 | 652.50 |
| 2003-06-05 | 1,279 | 1,299 | 1,270 | 1,299 | 13,300 | 649.50 |
| 2003-06-04 | 1,290 | 1,298 | 1,280 | 1,280 | 1,400 | 640 |
| 2003-06-03 | 1,319 | 1,319 | 1,290 | 1,290 | 7,200 | 645 |
| 2003-06-02 | 1,271 | 1,309 | 1,271 | 1,290 | 10,600 | 645 |
| 2003-05-30 | 1,295 | 1,320 | 1,270 | 1,270 | 13,100 | 635 |
| 2003-05-29 | 1,240 | 1,295 | 1,240 | 1,295 | 11,700 | 647.50 |
| 2003-05-28 | 1,238 | 1,250 | 1,233 | 1,233 | 8,400 | 616.50 |
| 2003-05-27 | 1,250 | 1,270 | 1,237 | 1,238 | 3,400 | 619 |
| 2003-05-26 | 1,290 | 1,300 | 1,280 | 1,280 | 3,000 | 640 |
| 2003-05-23 | 1,289 | 1,331 | 1,289 | 1,290 | 15,100 | 645 |
| 2003-05-22 | 1,290 | 1,310 | 1,284 | 1,304 | 12,100 | 652 |
| 2003-05-21 | 1,350 | 1,350 | 1,260 | 1,290 | 13,400 | 645 |
| 2003-05-20 | 1,330 | 1,340 | 1,310 | 1,320 | 13,500 | 660 |
| 2003-05-19 | 1,340 | 1,340 | 1,300 | 1,311 | 6,700 | 655.50 |
| 2003-05-16 | 1,270 | 1,340 | 1,260 | 1,340 | 9,100 | 670 |
| 2003-05-15 | 1,332 | 1,350 | 1,300 | 1,350 | 17,300 | 675 |
| 2003-05-14 | 1,350 | 1,380 | 1,320 | 1,332 | 23,500 | 666 |
| 2003-05-13 | 1,330 | 1,360 | 1,320 | 1,350 | 34,600 | 675 |
| 2003-05-12 | 1,270 | 1,310 | 1,255 | 1,310 | 29,000 | 655 |
| 2003-05-09 | 1,270 | 1,270 | 1,220 | 1,250 | 36,000 | 625 |
| 2003-05-08 | 1,262 | 1,282 | 1,235 | 1,282 | 101,200 | 641 |
| 2003-05-07 | 1,106 | 1,106 | 1,082 | 1,082 | 600 | 541 |
| 2003-05-06 | 1,130 | 1,130 | 1,105 | 1,108 | 2,000 | 554 |
| 2003-05-02 | 1,110 | 1,130 | 1,080 | 1,080 | 2,200 | 540 |
| 2003-05-01 | 1,100 | 1,110 | 1,077 | 1,110 | 6,300 | 555 |
| 2003-04-30 | 1,100 | 1,103 | 1,100 | 1,100 | 2,100 | 550 |
| 2003-04-28 | 1,070 | 1,081 | 1,070 | 1,081 | 900 | 540.50 |
| 2003-04-25 | 1,130 | 1,130 | 1,100 | 1,100 | 7,500 | 550 |
| 2003-04-24 | 1,130 | 1,130 | 1,120 | 1,130 | 4,200 | 565 |
| 2003-04-23 | 1,131 | 1,135 | 1,101 | 1,120 | 1,800 | 560 |
| 2003-04-22 | 1,109 | 1,131 | 1,101 | 1,101 | 8,300 | 550.50 |
| 2003-04-21 | 1,111 | 1,130 | 1,100 | 1,129 | 3,600 | 564.50 |
| 2003-04-18 | 1,130 | 1,139 | 1,125 | 1,131 | 4,400 | 565.50 |
| 2003-04-17 | 1,120 | 1,145 | 1,120 | 1,128 | 7,500 | 564 |
| 2003-04-16 | 1,100 | 1,140 | 1,085 | 1,140 | 9,600 | 570 |
| 2003-04-15 | 1,090 | 1,100 | 1,088 | 1,090 | 6,900 | 545 |
| 2003-04-14 | 1,075 | 1,095 | 1,075 | 1,090 | 4,700 | 545 |
| 2003-04-11 | 1,100 | 1,100 | 1,075 | 1,084 | 3,800 | 542 |
| 2003-04-10 | 1,073 | 1,100 | 1,073 | 1,100 | 1,800 | 550 |
| 2003-04-09 | 1,070 | 1,095 | 1,070 | 1,070 | 5,700 | 535 |
| 2003-04-08 | 1,120 | 1,120 | 1,070 | 1,095 | 1,000 | 547.50 |
| 2003-04-07 | 1,065 | 1,120 | 1,065 | 1,120 | 3,900 | 560 |
| 2003-04-04 | 1,065 | 1,120 | 1,065 | 1,120 | 5,700 | 560 |
| 2003-04-03 | 1,129 | 1,129 | 1,065 | 1,065 | 1,400 | 532.50 |
| 2003-04-02 | 1,061 | 1,062 | 1,060 | 1,060 | 4,900 | 530 |
| 2003-04-01 | 1,050 | 1,090 | 1,050 | 1,060 | 1,800 | 530 |
| 2003-03-31 | 1,135 | 1,135 | 1,110 | 1,110 | 1,400 | 555 |
| 2003-03-28 | 1,134 | 1,134 | 1,128 | 1,128 | 2,000 | 564 |
| 2003-03-27 | 1,130 | 1,135 | 1,070 | 1,130 | 3,200 | 565 |
| 2003-03-26 | 1,135 | 1,135 | 1,129 | 1,134 | 1,000 | 567 |
| 2003-03-25 | 1,135 | 1,135 | 1,080 | 1,130 | 6,200 | 565 |
| 2003-03-24 | 1,149 | 1,149 | 1,127 | 1,137 | 5,000 | 568.50 |
| 2003-03-20 | 1,080 | 1,111 | 1,080 | 1,111 | 3,800 | 555.50 |
| 2003-03-19 | 1,050 | 1,080 | 1,038 | 1,055 | 7,700 | 527.50 |
| 2003-03-18 | 1,060 | 1,088 | 1,042 | 1,042 | 4,400 | 521 |
| 2003-03-17 | 1,081 | 1,081 | 1,040 | 1,040 | 3,100 | 520 |
| 2003-03-14 | 1,079 | 1,090 | 1,079 | 1,080 | 15,600 | 540 |
| 2003-03-13 | 1,060 | 1,090 | 1,060 | 1,090 | 8,900 | 545 |
| 2003-03-12 | 1,020 | 1,080 | 1,020 | 1,060 | 15,000 | 530 |
| 2003-03-11 | 999 | 1,036 | 999 | 1,027 | 13,300 | 513.50 |
| 2003-03-10 | 1,004 | 1,005 | 994 | 1,005 | 5,500 | 502.50 |
| 2003-03-07 | 1,108 | 1,124 | 1,104 | 1,104 | 3,200 | 552 |
| 2003-03-06 | 1,149 | 1,149 | 1,130 | 1,148 | 2,100 | 574 |
| 2003-03-05 | 1,131 | 1,131 | 1,118 | 1,129 | 1,000 | 564.50 |
| 2003-03-04 | 1,147 | 1,154 | 1,112 | 1,131 | 8,200 | 565.50 |
| 2003-03-03 | 1,135 | 1,147 | 1,130 | 1,144 | 1,300 | 572 |
| 2003-02-28 | 1,149 | 1,149 | 1,109 | 1,129 | 2,300 | 564.50 |
| 2003-02-27 | 1,142 | 1,142 | 1,129 | 1,129 | 800 | 564.50 |
| 2003-02-26 | 1,131 | 1,141 | 1,131 | 1,141 | 4,500 | 570.50 |
| 2003-02-25 | 1,122 | 1,143 | 1,121 | 1,140 | 6,200 | 570 |
| 2003-02-24 | 1,158 | 1,169 | 1,143 | 1,159 | 5,800 | 579.50 |
| 2003-02-21 | 1,146 | 1,158 | 1,130 | 1,158 | 5,900 | 579 |
| 2003-02-20 | 1,146 | 1,147 | 1,120 | 1,126 | 5,400 | 563 |
| 2003-02-19 | 1,180 | 1,180 | 1,145 | 1,145 | 4,900 | 572.50 |
| 2003-02-18 | 1,175 | 1,180 | 1,152 | 1,167 | 3,900 | 583.50 |
| 2003-02-17 | 1,190 | 1,190 | 1,155 | 1,167 | 1,900 | 583.50 |
| 2003-02-14 | 1,140 | 1,160 | 1,140 | 1,143 | 5,300 | 571.50 |
| 2003-02-13 | 1,151 | 1,177 | 1,150 | 1,159 | 2,300 | 579.50 |
| 2003-02-12 | 1,145 | 1,185 | 1,136 | 1,184 | 8,900 | 592 |
| 2003-02-10 | 1,185 | 1,185 | 1,159 | 1,160 | 5,100 | 580 |
| 2003-02-07 | 1,190 | 1,190 | 1,161 | 1,162 | 3,300 | 581 |
| 2003-02-06 | 1,185 | 1,190 | 1,163 | 1,190 | 11,500 | 595 |
| 2003-02-05 | 1,170 | 1,185 | 1,169 | 1,185 | 27,900 | 592.50 |
| 2003-02-04 | 1,140 | 1,160 | 1,120 | 1,150 | 14,000 | 575 |
| 2003-02-03 | 1,114 | 1,149 | 1,114 | 1,140 | 5,300 | 570 |
| 2003-01-31 | 1,149 | 1,149 | 1,120 | 1,125 | 2,400 | 562.50 |
| 2003-01-30 | 1,129 | 1,148 | 1,129 | 1,130 | 6,800 | 565 |
| 2003-01-29 | 1,170 | 1,170 | 1,130 | 1,131 | 3,600 | 565.50 |
| 2003-01-28 | 1,130 | 1,150 | 1,130 | 1,150 | 11,500 | 575 |
| 2003-01-27 | 1,120 | 1,139 | 1,110 | 1,136 | 19,400 | 568 |
| 2003-01-24 | 1,150 | 1,160 | 1,150 | 1,150 | 18,800 | 575 |
| 2003-01-23 | 1,121 | 1,159 | 1,121 | 1,146 | 8,000 | 573 |
| 2003-01-22 | 1,150 | 1,150 | 1,120 | 1,134 | 4,000 | 567 |
| 2003-01-21 | 1,160 | 1,160 | 1,132 | 1,158 | 15,800 | 579 |
| 2003-01-20 | 1,150 | 1,160 | 1,110 | 1,160 | 27,100 | 580 |
| 2003-01-17 | 1,111 | 1,169 | 1,111 | 1,169 | 14,100 | 584.50 |
| 2003-01-16 | 1,130 | 1,130 | 1,111 | 1,129 | 4,700 | 564.50 |
| 2003-01-15 | 1,130 | 1,150 | 1,129 | 1,150 | 12,400 | 575 |
| 2003-01-14 | 1,150 | 1,150 | 1,130 | 1,130 | 10,500 | 565 |
| 2003-01-10 | 1,150 | 1,150 | 1,125 | 1,142 | 3,600 | 571 |
| 2003-01-09 | 1,140 | 1,140 | 1,112 | 1,135 | 6,100 | 567.50 |
| 2003-01-08 | 1,174 | 1,174 | 1,150 | 1,150 | 2,700 | 575 |
| 2003-01-07 | 1,179 | 1,188 | 1,150 | 1,175 | 7,300 | 587.50 |
| 2003-01-06 | 1,150 | 1,169 | 1,150 | 1,169 | 2,600 | 584.50 |
分割・併合履歴 ： [2005-03-28]1株→2株