6834 (株)精工技研 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 | 4,750 | 4,900 | 4,750 | 4,900 | 6,900 | 4,900 |
| 2003-12-29 | 4,770 | 4,780 | 4,600 | 4,720 | 10,800 | 4,720 |
| 2003-12-26 | 4,650 | 4,750 | 4,600 | 4,700 | 4,500 | 4,700 |
| 2003-12-25 | 4,430 | 4,650 | 4,430 | 4,550 | 15,500 | 4,550 |
| 2003-12-24 | 4,680 | 4,680 | 4,420 | 4,420 | 12,600 | 4,420 |
| 2003-12-22 | 4,760 | 4,800 | 4,650 | 4,700 | 4,300 | 4,700 |
| 2003-12-19 | 4,820 | 4,940 | 4,750 | 4,750 | 5,600 | 4,750 |
| 2003-12-18 | 4,890 | 4,890 | 4,800 | 4,800 | 2,800 | 4,800 |
| 2003-12-17 | 4,990 | 5,000 | 4,760 | 4,990 | 4,400 | 4,990 |
| 2003-12-16 | 4,920 | 4,950 | 4,820 | 4,940 | 5,700 | 4,940 |
| 2003-12-15 | 5,000 | 5,000 | 4,860 | 4,950 | 3,200 | 4,950 |
| 2003-12-12 | 4,900 | 4,980 | 4,820 | 4,820 | 2,500 | 4,820 |
| 2003-12-11 | 4,750 | 4,900 | 4,720 | 4,900 | 4,900 | 4,900 |
| 2003-12-10 | 4,850 | 4,950 | 4,790 | 4,800 | 5,800 | 4,800 |
| 2003-12-09 | 5,200 | 5,200 | 4,800 | 5,000 | 5,000 | 5,000 |
| 2003-12-08 | 5,300 | 5,300 | 5,150 | 5,150 | 2,900 | 5,150 |
| 2003-12-05 | 5,230 | 5,390 | 5,220 | 5,290 | 1,500 | 5,290 |
| 2003-12-04 | 5,490 | 5,490 | 5,210 | 5,390 | 3,400 | 5,390 |
| 2003-12-03 | 5,220 | 5,400 | 5,100 | 5,400 | 15,000 | 5,400 |
| 2003-12-02 | 5,300 | 5,570 | 5,280 | 5,300 | 40,900 | 5,300 |
| 2003-12-01 | 4,900 | 5,240 | 4,820 | 5,240 | 5,300 | 5,240 |
| 2003-11-28 | 5,170 | 5,190 | 4,800 | 4,920 | 13,300 | 4,920 |
| 2003-11-27 | 5,390 | 5,390 | 5,200 | 5,200 | 4,300 | 5,200 |
| 2003-11-26 | 5,110 | 5,300 | 5,100 | 5,290 | 6,700 | 5,290 |
| 2003-11-25 | 5,200 | 5,200 | 5,000 | 5,010 | 5,600 | 5,010 |
| 2003-11-21 | 4,980 | 5,060 | 4,860 | 4,960 | 2,700 | 4,960 |
| 2003-11-20 | 4,960 | 5,090 | 4,910 | 4,980 | 4,300 | 4,980 |
| 2003-11-19 | 5,010 | 5,010 | 4,930 | 4,960 | 4,200 | 4,960 |
| 2003-11-18 | 4,950 | 5,350 | 4,900 | 5,250 | 4,200 | 5,250 |
| 2003-11-17 | 5,100 | 5,100 | 4,750 | 4,990 | 10,800 | 4,990 |
| 2003-11-14 | 5,870 | 5,870 | 5,230 | 5,250 | 15,000 | 5,250 |
| 2003-11-13 | 5,860 | 6,020 | 5,770 | 5,770 | 8,600 | 5,770 |
| 2003-11-12 | 5,800 | 6,000 | 5,700 | 5,700 | 2,900 | 5,700 |
| 2003-11-11 | 6,400 | 6,400 | 5,620 | 5,800 | 10,600 | 5,800 |
| 2003-11-10 | 6,420 | 6,560 | 6,420 | 6,500 | 2,100 | 6,500 |
| 2003-11-07 | 6,800 | 6,800 | 6,600 | 6,600 | 2,700 | 6,600 |
| 2003-11-06 | 6,700 | 6,880 | 6,600 | 6,750 | 11,100 | 6,750 |
| 2003-11-05 | 6,620 | 6,620 | 6,400 | 6,600 | 4,300 | 6,600 |
| 2003-11-04 | 6,260 | 6,700 | 6,260 | 6,700 | 16,900 | 6,700 |
| 2003-10-31 | 6,150 | 6,300 | 6,110 | 6,180 | 5,300 | 6,180 |
| 2003-10-30 | 6,150 | 6,400 | 6,150 | 6,150 | 3,500 | 6,150 |
| 2003-10-29 | 6,340 | 6,450 | 6,100 | 6,100 | 7,500 | 6,100 |
| 2003-10-28 | 6,550 | 6,640 | 6,210 | 6,250 | 4,600 | 6,250 |
| 2003-10-27 | 6,090 | 6,690 | 5,920 | 6,650 | 9,200 | 6,650 |
| 2003-10-24 | 6,250 | 6,500 | 6,200 | 6,200 | 14,700 | 6,200 |
| 2003-10-23 | 6,190 | 6,200 | 5,850 | 5,850 | 22,500 | 5,850 |
| 2003-10-22 | 6,600 | 6,750 | 6,450 | 6,450 | 19,500 | 6,450 |
| 2003-10-21 | 7,000 | 7,000 | 6,300 | 6,700 | 26,800 | 6,700 |
| 2003-10-20 | 6,900 | 8,000 | 6,600 | 7,150 | 40,100 | 7,150 |
| 2003-10-17 | 6,300 | 7,000 | 6,300 | 7,000 | 65,000 | 7,000 |
| 2003-10-16 | 5,740 | 6,200 | 5,700 | 6,000 | 68,300 | 6,000 |
| 2003-10-15 | 5,650 | 5,650 | 5,330 | 5,640 | 11,700 | 5,640 |
| 2003-10-14 | 5,300 | 5,700 | 5,230 | 5,600 | 27,800 | 5,600 |
| 2003-10-10 | 5,100 | 5,200 | 5,100 | 5,200 | 7,900 | 5,200 |
| 2003-10-09 | 5,230 | 5,230 | 5,100 | 5,140 | 3,800 | 5,140 |
| 2003-10-08 | 5,260 | 5,270 | 5,180 | 5,180 | 5,800 | 5,180 |
| 2003-10-07 | 5,200 | 5,260 | 5,160 | 5,200 | 11,600 | 5,200 |
| 2003-10-06 | 5,390 | 5,390 | 5,100 | 5,250 | 13,100 | 5,250 |
| 2003-10-03 | 5,600 | 5,600 | 5,350 | 5,380 | 7,000 | 5,380 |
| 2003-10-02 | 5,300 | 5,500 | 5,300 | 5,500 | 18,700 | 5,500 |
| 2003-10-01 | 5,020 | 5,200 | 5,020 | 5,200 | 12,800 | 5,200 |
| 2003-09-30 | 4,960 | 4,970 | 4,860 | 4,940 | 3,000 | 4,940 |
| 2003-09-29 | 4,990 | 4,990 | 4,800 | 4,820 | 1,500 | 4,820 |
| 2003-09-26 | 4,700 | 4,900 | 4,700 | 4,880 | 8,400 | 4,880 |
| 2003-09-25 | 4,840 | 4,860 | 4,790 | 4,810 | 5,300 | 4,810 |
| 2003-09-24 | 5,100 | 5,200 | 4,950 | 4,990 | 10,200 | 4,990 |
| 2003-09-22 | 5,350 | 5,370 | 5,020 | 5,300 | 8,600 | 5,300 |
| 2003-09-19 | 5,400 | 5,430 | 5,350 | 5,420 | 7,400 | 5,420 |
| 2003-09-18 | 5,400 | 5,400 | 5,260 | 5,400 | 10,100 | 5,400 |
| 2003-09-17 | 5,650 | 5,700 | 5,400 | 5,410 | 12,600 | 5,410 |
| 2003-09-16 | 5,550 | 5,780 | 5,550 | 5,630 | 10,000 | 5,630 |
| 2003-09-12 | 5,450 | 5,560 | 5,440 | 5,550 | 30,500 | 5,550 |
| 2003-09-11 | 5,500 | 5,500 | 5,300 | 5,310 | 13,100 | 5,310 |
| 2003-09-10 | 5,550 | 5,650 | 5,500 | 5,550 | 10,400 | 5,550 |
| 2003-09-09 | 5,400 | 5,550 | 5,360 | 5,550 | 11,500 | 5,550 |
| 2003-09-08 | 5,310 | 5,400 | 5,250 | 5,400 | 6,000 | 5,400 |
| 2003-09-05 | 5,500 | 5,560 | 5,380 | 5,490 | 6,500 | 5,490 |
| 2003-09-04 | 5,510 | 5,550 | 5,390 | 5,500 | 6,500 | 5,500 |
| 2003-09-03 | 5,790 | 5,870 | 5,500 | 5,520 | 14,800 | 5,520 |
| 2003-09-02 | 5,850 | 5,940 | 5,660 | 5,670 | 31,400 | 5,670 |
| 2003-09-01 | 5,090 | 5,850 | 5,090 | 5,650 | 47,500 | 5,650 |
| 2003-08-29 | 5,110 | 5,200 | 5,050 | 5,090 | 13,700 | 5,090 |
| 2003-08-28 | 5,070 | 5,150 | 4,890 | 4,910 | 4,100 | 4,910 |
| 2003-08-27 | 5,150 | 5,260 | 5,010 | 5,060 | 12,300 | 5,060 |
| 2003-08-26 | 4,790 | 5,140 | 4,650 | 5,090 | 23,600 | 5,090 |
| 2003-08-25 | 5,000 | 5,000 | 4,870 | 4,890 | 17,200 | 4,890 |
| 2003-08-22 | 5,400 | 5,500 | 5,200 | 5,210 | 31,400 | 5,210 |
| 2003-08-21 | 5,500 | 5,800 | 5,300 | 5,500 | 58,900 | 5,500 |
| 2003-08-20 | 5,350 | 5,950 | 5,350 | 5,500 | 91,600 | 5,500 |
| 2003-08-19 | 4,750 | 5,050 | 4,750 | 5,050 | 51,800 | 5,050 |
| 2003-08-18 | 4,050 | 4,550 | 4,050 | 4,550 | 38,700 | 4,550 |
| 2003-08-15 | 4,050 | 4,390 | 4,020 | 4,050 | 35,800 | 4,050 |
| 2003-08-14 | 3,550 | 4,050 | 3,550 | 4,050 | 51,600 | 4,050 |
| 2003-08-13 | 3,510 | 3,600 | 3,500 | 3,550 | 7,700 | 3,550 |
| 2003-08-12 | 3,400 | 3,460 | 3,340 | 3,460 | 5,400 | 3,460 |
| 2003-08-11 | 3,510 | 3,510 | 3,400 | 3,450 | 2,100 | 3,450 |
| 2003-08-08 | 3,690 | 3,690 | 3,520 | 3,520 | 4,900 | 3,520 |
| 2003-08-07 | 3,540 | 3,710 | 3,450 | 3,650 | 28,200 | 3,650 |
| 2003-08-06 | 3,360 | 3,590 | 3,300 | 3,590 | 17,100 | 3,590 |
| 2003-08-05 | 3,590 | 3,590 | 3,380 | 3,450 | 14,700 | 3,450 |
| 2003-08-04 | 3,370 | 3,660 | 3,200 | 3,620 | 54,100 | 3,620 |
| 2003-08-01 | 3,330 | 3,330 | 3,330 | 3,330 | 39,100 | 3,330 |
| 2003-07-31 | 2,950 | 2,980 | 2,850 | 2,930 | 2,600 | 2,930 |
| 2003-07-30 | 3,010 | 3,010 | 2,930 | 2,990 | 4,500 | 2,990 |
| 2003-07-29 | 3,000 | 3,100 | 3,000 | 3,050 | 5,400 | 3,050 |
| 2003-07-28 | 2,930 | 3,000 | 2,910 | 2,950 | 7,100 | 2,950 |
| 2003-07-25 | 2,810 | 2,900 | 2,800 | 2,850 | 8,000 | 2,850 |
| 2003-07-24 | 2,860 | 2,860 | 2,800 | 2,810 | 2,700 | 2,810 |
| 2003-07-23 | 2,820 | 2,850 | 2,800 | 2,800 | 4,000 | 2,800 |
| 2003-07-22 | 2,920 | 2,920 | 2,800 | 2,800 | 1,500 | 2,800 |
| 2003-07-18 | 2,750 | 2,810 | 2,750 | 2,800 | 2,200 | 2,800 |
| 2003-07-17 | 2,910 | 2,910 | 2,810 | 2,810 | 3,900 | 2,810 |
| 2003-07-16 | 3,000 | 3,000 | 2,900 | 2,930 | 5,100 | 2,930 |
| 2003-07-15 | 3,010 | 3,050 | 3,000 | 3,000 | 6,800 | 3,000 |
| 2003-07-14 | 2,940 | 3,000 | 2,900 | 2,990 | 7,600 | 2,990 |
| 2003-07-11 | 2,900 | 2,920 | 2,870 | 2,900 | 6,200 | 2,900 |
| 2003-07-10 | 3,010 | 3,100 | 2,990 | 2,990 | 4,600 | 2,990 |
| 2003-07-09 | 3,040 | 3,150 | 2,940 | 2,990 | 8,900 | 2,990 |
| 2003-07-08 | 3,250 | 3,350 | 3,100 | 3,140 | 37,700 | 3,140 |
| 2003-07-07 | 2,710 | 3,100 | 2,710 | 3,100 | 21,500 | 3,100 |
| 2003-07-04 | 2,690 | 2,700 | 2,600 | 2,700 | 7,500 | 2,700 |
| 2003-07-03 | 2,880 | 2,920 | 2,690 | 2,690 | 18,000 | 2,690 |
| 2003-07-02 | 2,910 | 2,930 | 2,750 | 2,800 | 15,300 | 2,800 |
| 2003-07-01 | 2,950 | 2,970 | 2,850 | 2,900 | 16,500 | 2,900 |
| 2003-06-30 | 2,800 | 2,990 | 2,800 | 2,940 | 45,000 | 2,940 |
| 2003-06-27 | 2,380 | 2,700 | 2,300 | 2,690 | 42,400 | 2,690 |
| 2003-06-26 | 2,330 | 2,330 | 2,190 | 2,300 | 12,600 | 2,300 |
| 2003-06-25 | 2,340 | 2,340 | 2,330 | 2,330 | 1,700 | 2,330 |
| 2003-06-24 | 2,390 | 2,390 | 2,320 | 2,330 | 2,600 | 2,330 |
| 2003-06-23 | 2,390 | 2,390 | 2,300 | 2,320 | 2,300 | 2,320 |
| 2003-06-20 | 2,400 | 2,400 | 2,380 | 2,380 | 3,800 | 2,380 |
| 2003-06-19 | 2,400 | 2,400 | 2,340 | 2,380 | 2,200 | 2,380 |
| 2003-06-18 | 2,380 | 2,400 | 2,370 | 2,390 | 10,900 | 2,390 |
| 2003-06-17 | 2,370 | 2,400 | 2,360 | 2,360 | 1,800 | 2,360 |
| 2003-06-16 | 2,300 | 2,330 | 2,230 | 2,330 | 5,900 | 2,330 |
| 2003-06-13 | 2,350 | 2,350 | 2,330 | 2,330 | 200 | 2,330 |
| 2003-06-12 | 2,400 | 2,400 | 2,290 | 2,350 | 8,500 | 2,350 |
| 2003-06-11 | 2,280 | 2,400 | 2,260 | 2,350 | 3,000 | 2,350 |
| 2003-06-10 | 2,300 | 2,310 | 2,270 | 2,280 | 3,100 | 2,280 |
| 2003-06-09 | 2,410 | 2,410 | 2,370 | 2,370 | 2,800 | 2,370 |
| 2003-06-06 | 2,400 | 2,430 | 2,400 | 2,410 | 2,500 | 2,410 |
| 2003-06-05 | 2,420 | 2,450 | 2,380 | 2,400 | 3,600 | 2,400 |
| 2003-06-04 | 2,540 | 2,540 | 2,400 | 2,450 | 8,300 | 2,450 |
| 2003-06-03 | 2,430 | 2,550 | 2,430 | 2,530 | 16,000 | 2,530 |
| 2003-06-02 | 2,370 | 2,450 | 2,370 | 2,380 | 11,400 | 2,380 |
| 2003-05-30 | 2,170 | 2,260 | 2,170 | 2,250 | 9,600 | 2,250 |
| 2003-05-29 | 2,200 | 2,200 | 2,120 | 2,160 | 300 | 2,160 |
| 2003-05-28 | 2,170 | 2,200 | 2,130 | 2,150 | 4,800 | 2,150 |
| 2003-05-27 | 2,280 | 2,280 | 2,120 | 2,120 | 6,200 | 2,120 |
| 2003-05-26 | 2,200 | 2,300 | 2,200 | 2,200 | 5,400 | 2,200 |
| 2003-05-23 | 2,150 | 2,200 | 2,150 | 2,150 | 6,900 | 2,150 |
| 2003-05-22 | 2,100 | 2,150 | 2,030 | 2,150 | 3,200 | 2,150 |
| 2003-05-21 | 2,180 | 2,200 | 2,050 | 2,050 | 5,600 | 2,050 |
| 2003-05-20 | 1,990 | 2,200 | 1,990 | 2,200 | 7,000 | 2,200 |
| 2003-05-19 | 2,050 | 2,050 | 1,970 | 1,970 | 1,300 | 1,970 |
| 2003-05-16 | 2,030 | 2,100 | 1,980 | 2,050 | 4,000 | 2,050 |
| 2003-05-15 | 2,150 | 2,150 | 2,010 | 2,020 | 2,300 | 2,020 |
| 2003-05-14 | 2,150 | 2,200 | 2,150 | 2,200 | 2,400 | 2,200 |
| 2003-05-13 | 2,290 | 2,290 | 2,190 | 2,200 | 6,000 | 2,200 |
| 2003-05-12 | 2,290 | 2,390 | 2,240 | 2,300 | 9,400 | 2,300 |
| 2003-05-09 | 2,200 | 2,300 | 2,200 | 2,260 | 11,400 | 2,260 |
| 2003-05-08 | 1,980 | 2,160 | 1,970 | 2,130 | 11,400 | 2,130 |
| 2003-05-07 | 2,000 | 2,040 | 1,950 | 2,000 | 7,500 | 2,000 |
| 2003-05-06 | 1,900 | 1,970 | 1,890 | 1,970 | 3,500 | 1,970 |
| 2003-05-02 | 1,900 | 1,900 | 1,840 | 1,890 | 2,900 | 1,890 |
| 2003-05-01 | 1,930 | 1,930 | 1,840 | 1,840 | 800 | 1,840 |
| 2003-04-30 | 1,950 | 1,950 | 1,890 | 1,940 | 900 | 1,940 |
| 2003-04-28 | 1,950 | 1,950 | 1,810 | 1,920 | 2,400 | 1,920 |
| 2003-04-25 | 1,900 | 1,900 | 1,850 | 1,860 | 900 | 1,860 |
| 2003-04-24 | 1,880 | 1,910 | 1,880 | 1,910 | 2,600 | 1,910 |
| 2003-04-23 | 1,860 | 1,920 | 1,860 | 1,900 | 2,000 | 1,900 |
| 2003-04-22 | 1,950 | 1,950 | 1,860 | 1,860 | 4,500 | 1,860 |
| 2003-04-21 | 1,880 | 1,950 | 1,880 | 1,920 | 4,100 | 1,920 |
| 2003-04-18 | 1,850 | 1,880 | 1,800 | 1,870 | 3,400 | 1,870 |
| 2003-04-17 | 1,870 | 1,870 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2003-04-16 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 1,880 |
| 2003-04-15 | 1,780 | 1,890 | 1,780 | 1,890 | 1,300 | 1,890 |
| 2003-04-14 | 1,750 | 1,850 | 1,750 | 1,760 | 3,300 | 1,760 |
| 2003-04-11 | 1,790 | 1,790 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2003-04-10 | 1,800 | 1,800 | 1,790 | 1,790 | 2,100 | 1,790 |
| 2003-04-09 | 1,800 | 1,800 | 1,790 | 1,800 | 2,500 | 1,800 |
| 2003-04-08 | 1,810 | 1,820 | 1,770 | 1,800 | 3,100 | 1,800 |
| 2003-04-07 | 1,820 | 1,820 | 1,800 | 1,820 | 1,200 | 1,820 |
| 2003-04-04 | 1,800 | 1,800 | 1,770 | 1,800 | 2,000 | 1,800 |
| 2003-04-03 | 1,800 | 1,850 | 1,800 | 1,850 | 1,200 | 1,850 |
| 2003-04-02 | 1,760 | 1,770 | 1,750 | 1,750 | 1,400 | 1,750 |
| 2003-04-01 | 1,780 | 1,830 | 1,750 | 1,800 | 1,500 | 1,800 |
| 2003-03-31 | 1,800 | 1,810 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2003-03-28 | 1,810 | 1,850 | 1,810 | 1,830 | 900 | 1,830 |
| 2003-03-27 | 1,900 | 1,900 | 1,820 | 1,830 | 900 | 1,830 |
| 2003-03-26 | 1,800 | 1,840 | 1,800 | 1,840 | 200 | 1,840 |
| 2003-03-25 | 1,850 | 1,850 | 1,800 | 1,800 | 2,300 | 1,800 |
| 2003-03-24 | 1,850 | 1,900 | 1,850 | 1,860 | 3,900 | 1,860 |
| 2003-03-20 | 1,800 | 1,850 | 1,780 | 1,850 | 1,300 | 1,850 |
| 2003-03-19 | 1,810 | 1,810 | 1,780 | 1,780 | 600 | 1,780 |
| 2003-03-18 | 1,800 | 1,830 | 1,800 | 1,810 | 2,200 | 1,810 |
| 2003-03-17 | 1,700 | 1,750 | 1,690 | 1,720 | 8,100 | 1,720 |
| 2003-03-14 | 1,850 | 1,860 | 1,810 | 1,850 | 4,600 | 1,850 |
| 2003-03-13 | 1,830 | 1,830 | 1,820 | 1,830 | 3,500 | 1,830 |
| 2003-03-12 | 1,860 | 1,870 | 1,800 | 1,800 | 9,400 | 1,800 |
| 2003-03-11 | 1,870 | 1,880 | 1,850 | 1,860 | 3,200 | 1,860 |
| 2003-03-10 | 1,910 | 1,910 | 1,880 | 1,890 | 5,400 | 1,890 |
| 2003-03-07 | 1,920 | 1,930 | 1,900 | 1,930 | 3,500 | 1,930 |
| 2003-03-06 | 1,960 | 1,960 | 1,930 | 1,930 | 1,200 | 1,930 |
| 2003-03-05 | 1,950 | 1,960 | 1,910 | 1,930 | 4,400 | 1,930 |
| 2003-03-04 | 2,000 | 2,000 | 1,920 | 1,940 | 1,300 | 1,940 |
| 2003-03-03 | 1,950 | 2,000 | 1,910 | 2,000 | 2,000 | 2,000 |
| 2003-02-28 | 1,990 | 2,040 | 1,950 | 1,950 | 2,600 | 1,950 |
| 2003-02-27 | 2,000 | 2,000 | 1,930 | 1,990 | 2,000 | 1,990 |
| 2003-02-26 | 2,000 | 2,000 | 1,950 | 1,950 | 2,400 | 1,950 |
| 2003-02-25 | 2,010 | 2,040 | 2,000 | 2,000 | 3,700 | 2,000 |
| 2003-02-24 | 2,010 | 2,020 | 2,000 | 2,020 | 1,000 | 2,020 |
| 2003-02-21 | 2,040 | 2,050 | 2,000 | 2,010 | 4,800 | 2,010 |
| 2003-02-20 | 2,070 | 2,070 | 2,010 | 2,010 | 1,500 | 2,010 |
| 2003-02-19 | 2,080 | 2,150 | 2,070 | 2,070 | 2,000 | 2,070 |
| 2003-02-18 | 2,120 | 2,150 | 1,990 | 2,000 | 10,900 | 2,000 |
| 2003-02-17 | 2,200 | 2,200 | 2,150 | 2,150 | 2,700 | 2,150 |
| 2003-02-14 | 2,160 | 2,160 | 2,130 | 2,130 | 1,200 | 2,130 |
| 2003-02-13 | 2,130 | 2,160 | 2,120 | 2,160 | 1,700 | 2,160 |
| 2003-02-12 | 2,050 | 2,100 | 2,050 | 2,100 | 1,400 | 2,100 |
| 2003-02-10 | 2,110 | 2,140 | 2,000 | 2,000 | 4,000 | 2,000 |
| 2003-02-07 | 2,090 | 2,090 | 2,080 | 2,090 | 700 | 2,090 |
| 2003-02-06 | 2,150 | 2,150 | 2,080 | 2,090 | 3,500 | 2,090 |
| 2003-02-05 | 2,170 | 2,170 | 2,140 | 2,150 | 1,300 | 2,150 |
| 2003-02-04 | 2,130 | 2,190 | 2,130 | 2,170 | 3,000 | 2,170 |
| 2003-02-03 | 2,130 | 2,130 | 2,100 | 2,130 | 1,100 | 2,130 |
| 2003-01-31 | 2,090 | 2,140 | 2,060 | 2,130 | 1,800 | 2,130 |
| 2003-01-30 | 2,100 | 2,150 | 2,010 | 2,110 | 3,000 | 2,110 |
| 2003-01-29 | 2,200 | 2,210 | 2,150 | 2,180 | 1,700 | 2,180 |
| 2003-01-28 | 2,220 | 2,220 | 2,190 | 2,210 | 1,600 | 2,210 |
| 2003-01-27 | 2,330 | 2,330 | 2,200 | 2,250 | 4,900 | 2,250 |
| 2003-01-24 | 2,380 | 2,500 | 2,370 | 2,370 | 19,300 | 2,370 |
| 2003-01-23 | 2,200 | 2,330 | 2,200 | 2,300 | 8,300 | 2,300 |
| 2003-01-22 | 2,210 | 2,240 | 2,210 | 2,240 | 2,200 | 2,240 |
| 2003-01-21 | 2,150 | 2,240 | 2,150 | 2,210 | 2,600 | 2,210 |
| 2003-01-20 | 2,190 | 2,190 | 2,120 | 2,120 | 2,900 | 2,120 |
| 2003-01-17 | 2,130 | 2,250 | 2,130 | 2,190 | 3,600 | 2,190 |
| 2003-01-16 | 2,150 | 2,160 | 2,100 | 2,110 | 3,000 | 2,110 |
| 2003-01-15 | 2,100 | 2,140 | 2,040 | 2,130 | 4,200 | 2,130 |
| 2003-01-14 | 2,060 | 2,100 | 2,020 | 2,050 | 4,300 | 2,050 |
| 2003-01-10 | 2,060 | 2,060 | 2,020 | 2,030 | 2,100 | 2,030 |
| 2003-01-09 | 2,110 | 2,110 | 2,050 | 2,050 | 800 | 2,050 |
| 2003-01-08 | 2,220 | 2,220 | 2,090 | 2,110 | 1,300 | 2,110 |
| 2003-01-07 | 2,200 | 2,250 | 2,200 | 2,230 | 3,000 | 2,230 |
| 2003-01-06 | 2,150 | 2,220 | 2,150 | 2,200 | 500 | 2,200 |
分割・併合履歴 ： なし
