6988 日東電工(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 | 5,690 | 5,720 | 5,650 | 5,700 | 449,500 | 1,140 |
| 2003-12-29 | 5,540 | 5,590 | 5,500 | 5,570 | 495,800 | 1,114 |
| 2003-12-26 | 5,430 | 5,450 | 5,380 | 5,440 | 177,900 | 1,088 |
| 2003-12-25 | 5,390 | 5,430 | 5,310 | 5,420 | 141,800 | 1,084 |
| 2003-12-24 | 5,380 | 5,400 | 5,310 | 5,370 | 232,500 | 1,074 |
| 2003-12-22 | 5,290 | 5,390 | 5,280 | 5,360 | 416,000 | 1,072 |
| 2003-12-19 | 5,290 | 5,310 | 5,170 | 5,270 | 732,400 | 1,054 |
| 2003-12-18 | 5,170 | 5,250 | 5,120 | 5,150 | 853,300 | 1,030 |
| 2003-12-17 | 5,410 | 5,450 | 5,200 | 5,370 | 806,600 | 1,074 |
| 2003-12-16 | 5,340 | 5,510 | 5,320 | 5,480 | 501,700 | 1,096 |
| 2003-12-15 | 5,490 | 5,510 | 5,380 | 5,490 | 654,300 | 1,098 |
| 2003-12-12 | 5,180 | 5,330 | 5,180 | 5,290 | 810,500 | 1,058 |
| 2003-12-11 | 5,140 | 5,200 | 5,090 | 5,120 | 662,400 | 1,024 |
| 2003-12-10 | 5,220 | 5,240 | 5,070 | 5,100 | 1,100,300 | 1,020 |
| 2003-12-09 | 5,380 | 5,420 | 5,280 | 5,420 | 548,800 | 1,084 |
| 2003-12-08 | 5,530 | 5,540 | 5,260 | 5,300 | 861,200 | 1,060 |
| 2003-12-05 | 5,610 | 5,660 | 5,550 | 5,580 | 274,300 | 1,116 |
| 2003-12-04 | 5,600 | 5,720 | 5,570 | 5,610 | 507,500 | 1,122 |
| 2003-12-03 | 5,700 | 5,730 | 5,620 | 5,650 | 508,000 | 1,130 |
| 2003-12-02 | 5,890 | 5,930 | 5,670 | 5,750 | 701,300 | 1,150 |
| 2003-12-01 | 5,530 | 5,830 | 5,480 | 5,810 | 562,600 | 1,162 |
| 2003-11-28 | 5,510 | 5,630 | 5,490 | 5,530 | 264,300 | 1,106 |
| 2003-11-27 | 5,630 | 5,650 | 5,570 | 5,580 | 310,300 | 1,116 |
| 2003-11-26 | 5,410 | 5,680 | 5,380 | 5,620 | 555,900 | 1,124 |
| 2003-11-25 | 5,430 | 5,490 | 5,310 | 5,340 | 667,700 | 1,068 |
| 2003-11-21 | 5,270 | 5,390 | 5,260 | 5,300 | 442,000 | 1,060 |
| 2003-11-20 | 5,310 | 5,430 | 5,250 | 5,370 | 552,600 | 1,074 |
| 2003-11-19 | 5,310 | 5,400 | 5,240 | 5,280 | 691,000 | 1,056 |
| 2003-11-18 | 5,330 | 5,570 | 5,260 | 5,510 | 851,900 | 1,102 |
| 2003-11-17 | 5,340 | 5,440 | 5,230 | 5,300 | 747,900 | 1,060 |
| 2003-11-14 | 5,590 | 5,740 | 5,380 | 5,440 | 583,400 | 1,088 |
| 2003-11-13 | 5,670 | 5,750 | 5,630 | 5,690 | 539,400 | 1,138 |
| 2003-11-12 | 5,630 | 5,680 | 5,400 | 5,470 | 791,500 | 1,094 |
| 2003-11-11 | 5,740 | 5,740 | 5,560 | 5,620 | 515,600 | 1,124 |
| 2003-11-10 | 5,830 | 5,870 | 5,750 | 5,750 | 589,900 | 1,150 |
| 2003-11-07 | 5,780 | 5,840 | 5,760 | 5,830 | 829,600 | 1,166 |
| 2003-11-06 | 5,850 | 5,920 | 5,610 | 5,650 | 1,291,800 | 1,130 |
| 2003-11-05 | 5,800 | 5,870 | 5,740 | 5,830 | 888,000 | 1,166 |
| 2003-11-04 | 5,870 | 5,900 | 5,790 | 5,870 | 1,032,200 | 1,174 |
| 2003-10-31 | 5,790 | 5,800 | 5,700 | 5,770 | 518,100 | 1,154 |
| 2003-10-30 | 5,600 | 5,810 | 5,590 | 5,760 | 1,482,400 | 1,152 |
| 2003-10-29 | 5,620 | 5,670 | 5,470 | 5,560 | 805,600 | 1,112 |
| 2003-10-28 | 5,600 | 5,640 | 5,500 | 5,540 | 538,900 | 1,108 |
| 2003-10-27 | 5,670 | 5,690 | 5,540 | 5,550 | 592,700 | 1,110 |
| 2003-10-24 | 5,580 | 5,720 | 5,510 | 5,580 | 1,384,700 | 1,116 |
| 2003-10-23 | 5,500 | 5,530 | 5,310 | 5,470 | 1,043,600 | 1,094 |
| 2003-10-22 | 5,890 | 5,890 | 5,740 | 5,740 | 532,800 | 1,148 |
| 2003-10-21 | 5,870 | 5,910 | 5,700 | 5,790 | 512,800 | 1,158 |
| 2003-10-20 | 5,760 | 5,830 | 5,650 | 5,780 | 501,300 | 1,156 |
| 2003-10-17 | 5,450 | 5,820 | 5,450 | 5,780 | 1,014,000 | 1,156 |
| 2003-10-16 | 5,380 | 5,440 | 5,310 | 5,430 | 603,600 | 1,086 |
| 2003-10-15 | 5,600 | 5,610 | 5,410 | 5,450 | 869,300 | 1,090 |
| 2003-10-14 | 5,500 | 5,680 | 5,450 | 5,570 | 1,329,800 | 1,114 |
| 2003-10-10 | 5,250 | 5,350 | 5,250 | 5,310 | 730,400 | 1,062 |
| 2003-10-09 | 5,180 | 5,300 | 5,180 | 5,250 | 577,900 | 1,050 |
| 2003-10-08 | 5,190 | 5,200 | 5,130 | 5,180 | 682,800 | 1,036 |
| 2003-10-07 | 5,230 | 5,240 | 5,130 | 5,210 | 480,300 | 1,042 |
| 2003-10-06 | 5,330 | 5,330 | 5,240 | 5,270 | 924,700 | 1,054 |
| 2003-10-03 | 4,960 | 5,310 | 4,960 | 5,180 | 1,299,600 | 1,036 |
| 2003-10-02 | 4,900 | 4,940 | 4,860 | 4,900 | 562,200 | 980 |
| 2003-10-01 | 4,800 | 4,860 | 4,710 | 4,850 | 520,500 | 970 |
| 2003-09-30 | 4,680 | 4,900 | 4,680 | 4,830 | 549,500 | 966 |
| 2003-09-29 | 4,730 | 4,730 | 4,620 | 4,620 | 279,000 | 924 |
| 2003-09-26 | 4,720 | 4,790 | 4,610 | 4,740 | 619,100 | 948 |
| 2003-09-25 | 4,500 | 4,710 | 4,440 | 4,670 | 767,700 | 934 |
| 2003-09-24 | 4,570 | 4,630 | 4,500 | 4,590 | 958,100 | 918 |
| 2003-09-22 | 4,600 | 4,640 | 4,490 | 4,520 | 635,700 | 904 |
| 2003-09-19 | 4,840 | 4,860 | 4,700 | 4,700 | 529,300 | 940 |
| 2003-09-18 | 4,850 | 4,890 | 4,750 | 4,810 | 597,500 | 962 |
| 2003-09-17 | 4,950 | 4,950 | 4,840 | 4,840 | 539,700 | 968 |
| 2003-09-16 | 4,900 | 4,910 | 4,710 | 4,760 | 859,700 | 952 |
| 2003-09-12 | 4,830 | 4,850 | 4,740 | 4,850 | 756,600 | 970 |
| 2003-09-11 | 4,820 | 4,820 | 4,680 | 4,680 | 776,500 | 936 |
| 2003-09-10 | 4,920 | 4,980 | 4,820 | 4,870 | 880,000 | 974 |
| 2003-09-09 | 5,090 | 5,090 | 4,960 | 4,960 | 514,500 | 992 |
| 2003-09-08 | 4,960 | 5,060 | 4,890 | 5,020 | 483,800 | 1,004 |
| 2003-09-05 | 4,890 | 4,930 | 4,770 | 4,930 | 1,331,600 | 986 |
| 2003-09-04 | 5,020 | 5,040 | 4,880 | 4,880 | 660,100 | 976 |
| 2003-09-03 | 5,170 | 5,210 | 4,950 | 4,970 | 995,400 | 994 |
| 2003-09-02 | 5,180 | 5,220 | 5,120 | 5,180 | 919,300 | 1,036 |
| 2003-09-01 | 5,130 | 5,160 | 5,040 | 5,120 | 826,600 | 1,024 |
| 2003-08-29 | 5,150 | 5,220 | 5,040 | 5,150 | 1,746,700 | 1,030 |
| 2003-08-28 | 4,900 | 5,020 | 4,890 | 4,960 | 1,126,200 | 992 |
| 2003-08-27 | 4,880 | 4,940 | 4,850 | 4,920 | 685,000 | 984 |
| 2003-08-26 | 4,820 | 4,900 | 4,770 | 4,890 | 882,100 | 978 |
| 2003-08-25 | 4,830 | 4,870 | 4,800 | 4,830 | 475,900 | 966 |
| 2003-08-22 | 4,800 | 4,810 | 4,710 | 4,800 | 610,600 | 960 |
| 2003-08-21 | 4,750 | 4,780 | 4,710 | 4,750 | 524,000 | 950 |
| 2003-08-20 | 4,680 | 4,750 | 4,610 | 4,750 | 529,700 | 950 |
| 2003-08-19 | 4,610 | 4,710 | 4,590 | 4,700 | 685,500 | 940 |
| 2003-08-18 | 4,650 | 4,690 | 4,610 | 4,660 | 405,000 | 932 |
| 2003-08-15 | 4,590 | 4,700 | 4,550 | 4,640 | 588,300 | 928 |
| 2003-08-14 | 4,480 | 4,570 | 4,460 | 4,540 | 786,900 | 908 |
| 2003-08-13 | 4,360 | 4,450 | 4,340 | 4,450 | 406,800 | 890 |
| 2003-08-12 | 4,390 | 4,390 | 4,250 | 4,260 | 382,200 | 852 |
| 2003-08-11 | 4,200 | 4,340 | 4,180 | 4,310 | 430,500 | 862 |
| 2003-08-08 | 4,110 | 4,190 | 4,100 | 4,160 | 574,400 | 832 |
| 2003-08-07 | 4,200 | 4,200 | 4,100 | 4,100 | 625,300 | 820 |
| 2003-08-06 | 4,260 | 4,270 | 4,150 | 4,170 | 709,000 | 834 |
| 2003-08-05 | 4,300 | 4,340 | 4,290 | 4,310 | 587,600 | 862 |
| 2003-08-04 | 4,300 | 4,320 | 4,270 | 4,300 | 439,800 | 860 |
| 2003-08-01 | 4,440 | 4,440 | 4,380 | 4,380 | 526,000 | 876 |
| 2003-07-31 | 4,350 | 4,440 | 4,250 | 4,390 | 1,041,200 | 878 |
| 2003-07-30 | 4,370 | 4,370 | 4,280 | 4,330 | 512,200 | 866 |
| 2003-07-29 | 4,430 | 4,460 | 4,380 | 4,420 | 440,000 | 884 |
| 2003-07-28 | 4,400 | 4,430 | 4,380 | 4,390 | 725,900 | 878 |
| 2003-07-25 | 4,250 | 4,390 | 4,250 | 4,340 | 461,300 | 868 |
| 2003-07-24 | 4,390 | 4,430 | 4,280 | 4,330 | 1,002,300 | 866 |
| 2003-07-23 | 4,330 | 4,410 | 4,310 | 4,340 | 982,500 | 868 |
| 2003-07-22 | 4,250 | 4,300 | 4,210 | 4,290 | 654,000 | 858 |
| 2003-07-18 | 4,200 | 4,280 | 4,190 | 4,200 | 596,300 | 840 |
| 2003-07-17 | 4,320 | 4,320 | 4,180 | 4,200 | 988,300 | 840 |
| 2003-07-16 | 4,340 | 4,340 | 4,230 | 4,310 | 1,554,400 | 862 |
| 2003-07-15 | 4,240 | 4,350 | 4,200 | 4,290 | 1,554,700 | 858 |
| 2003-07-14 | 4,160 | 4,200 | 4,080 | 4,140 | 696,900 | 828 |
| 2003-07-11 | 4,070 | 4,080 | 3,980 | 4,010 | 625,000 | 802 |
| 2003-07-10 | 4,100 | 4,170 | 4,080 | 4,100 | 2,337,300 | 820 |
| 2003-07-09 | 4,050 | 4,130 | 4,000 | 4,060 | 3,475,700 | 812 |
| 2003-07-08 | 4,000 | 4,020 | 3,810 | 3,850 | 4,860,500 | 770 |
| 2003-07-07 | 4,050 | 4,170 | 3,940 | 3,970 | 1,842,300 | 794 |
| 2003-07-04 | 4,150 | 4,160 | 4,030 | 4,060 | 753,500 | 812 |
| 2003-07-03 | 4,200 | 4,250 | 4,110 | 4,200 | 1,160,200 | 840 |
| 2003-07-02 | 3,990 | 4,080 | 3,990 | 4,060 | 1,062,400 | 812 |
| 2003-07-01 | 3,890 | 3,980 | 3,890 | 3,930 | 552,200 | 786 |
| 2003-06-30 | 3,990 | 4,010 | 3,900 | 3,930 | 364,500 | 786 |
| 2003-06-27 | 3,930 | 4,110 | 3,910 | 4,090 | 1,557,800 | 818 |
| 2003-06-26 | 3,750 | 3,840 | 3,680 | 3,830 | 888,200 | 766 |
| 2003-06-25 | 3,640 | 3,700 | 3,640 | 3,700 | 279,400 | 740 |
| 2003-06-24 | 3,750 | 3,750 | 3,620 | 3,660 | 564,000 | 732 |
| 2003-06-23 | 3,720 | 3,750 | 3,700 | 3,750 | 545,400 | 750 |
| 2003-06-20 | 3,670 | 3,670 | 3,630 | 3,670 | 533,900 | 734 |
| 2003-06-19 | 3,710 | 3,720 | 3,640 | 3,670 | 496,500 | 734 |
| 2003-06-18 | 3,760 | 3,790 | 3,750 | 3,760 | 591,700 | 752 |
| 2003-06-17 | 3,660 | 3,750 | 3,650 | 3,750 | 884,700 | 750 |
| 2003-06-16 | 3,650 | 3,650 | 3,600 | 3,610 | 335,500 | 722 |
| 2003-06-13 | 3,650 | 3,660 | 3,620 | 3,650 | 643,400 | 730 |
| 2003-06-12 | 3,620 | 3,650 | 3,600 | 3,600 | 734,000 | 720 |
| 2003-06-11 | 3,550 | 3,600 | 3,550 | 3,550 | 583,800 | 710 |
| 2003-06-10 | 3,550 | 3,570 | 3,520 | 3,550 | 583,100 | 710 |
| 2003-06-09 | 3,530 | 3,620 | 3,520 | 3,590 | 779,100 | 718 |
| 2003-06-06 | 3,550 | 3,590 | 3,530 | 3,570 | 602,800 | 714 |
| 2003-06-05 | 3,600 | 3,620 | 3,580 | 3,590 | 388,000 | 718 |
| 2003-06-04 | 3,600 | 3,640 | 3,570 | 3,600 | 549,000 | 720 |
| 2003-06-03 | 3,620 | 3,650 | 3,610 | 3,620 | 459,000 | 724 |
| 2003-06-02 | 3,690 | 3,710 | 3,640 | 3,640 | 529,700 | 728 |
| 2003-05-30 | 3,550 | 3,670 | 3,530 | 3,640 | 662,100 | 728 |
| 2003-05-29 | 3,510 | 3,560 | 3,510 | 3,540 | 424,900 | 708 |
| 2003-05-28 | 3,550 | 3,550 | 3,490 | 3,520 | 429,800 | 704 |
| 2003-05-27 | 3,510 | 3,540 | 3,470 | 3,500 | 381,100 | 700 |
| 2003-05-26 | 3,450 | 3,530 | 3,440 | 3,500 | 372,300 | 700 |
| 2003-05-23 | 3,400 | 3,470 | 3,390 | 3,450 | 290,800 | 690 |
| 2003-05-22 | 3,360 | 3,390 | 3,330 | 3,330 | 229,600 | 666 |
| 2003-05-21 | 3,350 | 3,390 | 3,350 | 3,350 | 372,800 | 670 |
| 2003-05-20 | 3,330 | 3,380 | 3,330 | 3,350 | 266,100 | 670 |
| 2003-05-19 | 3,420 | 3,430 | 3,330 | 3,360 | 298,800 | 672 |
| 2003-05-16 | 3,460 | 3,530 | 3,450 | 3,480 | 495,300 | 696 |
| 2003-05-15 | 3,430 | 3,460 | 3,410 | 3,440 | 393,000 | 688 |
| 2003-05-14 | 3,420 | 3,460 | 3,410 | 3,450 | 611,500 | 690 |
| 2003-05-13 | 3,500 | 3,500 | 3,440 | 3,470 | 565,200 | 694 |
| 2003-05-12 | 3,420 | 3,530 | 3,420 | 3,500 | 356,300 | 700 |
| 2003-05-09 | 3,380 | 3,460 | 3,380 | 3,450 | 554,500 | 690 |
| 2003-05-08 | 3,430 | 3,470 | 3,390 | 3,410 | 756,200 | 682 |
| 2003-05-07 | 3,590 | 3,590 | 3,520 | 3,530 | 546,900 | 706 |
| 2003-05-06 | 3,570 | 3,600 | 3,540 | 3,580 | 611,600 | 716 |
| 2003-05-02 | 3,430 | 3,500 | 3,410 | 3,480 | 429,000 | 696 |
| 2003-05-01 | 3,400 | 3,460 | 3,390 | 3,450 | 444,700 | 690 |
| 2003-04-30 | 3,420 | 3,450 | 3,350 | 3,430 | 679,000 | 686 |
| 2003-04-28 | 3,290 | 3,430 | 3,280 | 3,390 | 1,228,000 | 678 |
| 2003-04-25 | 3,210 | 3,300 | 3,180 | 3,240 | 1,822,700 | 648 |
| 2003-04-24 | 3,120 | 3,180 | 3,110 | 3,150 | 521,500 | 630 |
| 2003-04-23 | 3,120 | 3,140 | 3,070 | 3,110 | 470,100 | 622 |
| 2003-04-22 | 3,130 | 3,130 | 3,060 | 3,090 | 338,900 | 618 |
| 2003-04-21 | 3,120 | 3,130 | 3,080 | 3,130 | 293,100 | 626 |
| 2003-04-18 | 3,090 | 3,140 | 3,070 | 3,080 | 425,300 | 616 |
| 2003-04-17 | 3,050 | 3,050 | 3,010 | 3,040 | 489,900 | 608 |
| 2003-04-16 | 3,120 | 3,170 | 3,050 | 3,070 | 790,800 | 614 |
| 2003-04-15 | 3,070 | 3,100 | 3,020 | 3,020 | 586,700 | 604 |
| 2003-04-14 | 3,070 | 3,090 | 2,990 | 3,040 | 627,100 | 608 |
| 2003-04-11 | 3,140 | 3,160 | 3,050 | 3,120 | 510,900 | 624 |
| 2003-04-10 | 3,200 | 3,230 | 3,130 | 3,140 | 602,100 | 628 |
| 2003-04-09 | 3,330 | 3,380 | 3,250 | 3,280 | 329,500 | 656 |
| 2003-04-08 | 3,380 | 3,380 | 3,280 | 3,330 | 318,300 | 666 |
| 2003-04-07 | 3,300 | 3,400 | 3,260 | 3,380 | 306,500 | 676 |
| 2003-04-04 | 3,250 | 3,290 | 3,240 | 3,280 | 237,800 | 656 |
| 2003-04-03 | 3,340 | 3,340 | 3,290 | 3,330 | 504,700 | 666 |
| 2003-04-02 | 3,160 | 3,280 | 3,160 | 3,280 | 549,600 | 656 |
| 2003-04-01 | 3,120 | 3,210 | 3,120 | 3,150 | 491,500 | 630 |
| 2003-03-31 | 3,210 | 3,230 | 3,150 | 3,170 | 324,400 | 634 |
| 2003-03-28 | 3,330 | 3,350 | 3,270 | 3,310 | 300,000 | 662 |
| 2003-03-27 | 3,350 | 3,390 | 3,330 | 3,370 | 347,500 | 674 |
| 2003-03-26 | 3,380 | 3,420 | 3,360 | 3,400 | 389,300 | 680 |
| 2003-03-25 | 3,300 | 3,350 | 3,230 | 3,300 | 429,300 | 660 |
| 2003-03-24 | 3,400 | 3,440 | 3,370 | 3,410 | 357,700 | 682 |
| 2003-03-20 | 3,340 | 3,410 | 3,340 | 3,380 | 668,600 | 676 |
| 2003-03-19 | 3,210 | 3,320 | 3,170 | 3,300 | 647,900 | 660 |
| 2003-03-18 | 3,160 | 3,250 | 3,160 | 3,200 | 617,800 | 640 |
| 2003-03-17 | 3,130 | 3,130 | 3,030 | 3,100 | 530,700 | 620 |
| 2003-03-14 | 3,060 | 3,090 | 3,020 | 3,030 | 524,000 | 606 |
| 2003-03-13 | 3,010 | 3,030 | 2,960 | 2,975 | 607,800 | 595 |
| 2003-03-12 | 3,020 | 3,080 | 2,985 | 3,000 | 683,200 | 600 |
| 2003-03-11 | 3,020 | 3,060 | 2,995 | 3,030 | 505,900 | 606 |
| 2003-03-10 | 3,180 | 3,220 | 3,110 | 3,120 | 215,900 | 624 |
| 2003-03-07 | 3,250 | 3,250 | 3,150 | 3,170 | 342,500 | 634 |
| 2003-03-06 | 3,290 | 3,300 | 3,250 | 3,260 | 248,900 | 652 |
| 2003-03-05 | 3,310 | 3,330 | 3,300 | 3,300 | 185,500 | 660 |
| 2003-03-04 | 3,350 | 3,360 | 3,250 | 3,360 | 276,200 | 672 |
| 2003-03-03 | 3,310 | 3,410 | 3,310 | 3,400 | 369,000 | 680 |
| 2003-02-28 | 3,350 | 3,360 | 3,320 | 3,320 | 390,700 | 664 |
| 2003-02-27 | 3,350 | 3,370 | 3,320 | 3,340 | 579,000 | 668 |
| 2003-02-26 | 3,280 | 3,340 | 3,250 | 3,340 | 722,900 | 668 |
| 2003-02-25 | 3,290 | 3,320 | 3,240 | 3,240 | 1,014,600 | 648 |
| 2003-02-24 | 3,240 | 3,280 | 3,210 | 3,250 | 550,800 | 650 |
| 2003-02-21 | 3,200 | 3,260 | 3,190 | 3,240 | 661,900 | 648 |
| 2003-02-20 | 3,190 | 3,220 | 3,180 | 3,190 | 707,500 | 638 |
| 2003-02-19 | 3,200 | 3,200 | 3,160 | 3,190 | 1,074,800 | 638 |
| 2003-02-18 | 3,160 | 3,160 | 3,130 | 3,150 | 974,500 | 630 |
| 2003-02-17 | 3,150 | 3,170 | 3,140 | 3,170 | 1,652,400 | 634 |
| 2003-02-14 | 3,130 | 3,160 | 3,100 | 3,100 | 633,900 | 620 |
| 2003-02-13 | 3,160 | 3,180 | 3,130 | 3,150 | 957,900 | 630 |
| 2003-02-12 | 3,140 | 3,180 | 3,130 | 3,160 | 998,000 | 632 |
| 2003-02-10 | 3,150 | 3,170 | 3,120 | 3,130 | 844,900 | 626 |
| 2003-02-07 | 3,160 | 3,210 | 3,120 | 3,130 | 903,300 | 626 |
| 2003-02-06 | 3,190 | 3,200 | 3,110 | 3,110 | 465,800 | 622 |
| 2003-02-05 | 3,180 | 3,240 | 3,160 | 3,170 | 458,400 | 634 |
| 2003-02-04 | 3,190 | 3,240 | 3,160 | 3,170 | 451,300 | 634 |
| 2003-02-03 | 3,150 | 3,180 | 3,110 | 3,150 | 516,200 | 630 |
| 2003-01-31 | 3,150 | 3,200 | 3,110 | 3,140 | 445,100 | 628 |
| 2003-01-30 | 3,130 | 3,180 | 3,110 | 3,140 | 462,900 | 628 |
| 2003-01-29 | 3,260 | 3,260 | 3,120 | 3,120 | 442,500 | 624 |
| 2003-01-28 | 3,250 | 3,300 | 3,250 | 3,290 | 256,300 | 658 |
| 2003-01-27 | 3,300 | 3,320 | 3,230 | 3,300 | 439,500 | 660 |
| 2003-01-24 | 3,380 | 3,380 | 3,330 | 3,350 | 589,900 | 670 |
| 2003-01-23 | 3,320 | 3,390 | 3,290 | 3,370 | 693,100 | 674 |
| 2003-01-22 | 3,450 | 3,450 | 3,330 | 3,340 | 510,200 | 668 |
| 2003-01-21 | 3,260 | 3,430 | 3,250 | 3,410 | 586,000 | 682 |
| 2003-01-20 | 3,300 | 3,310 | 3,250 | 3,300 | 433,500 | 660 |
| 2003-01-17 | 3,310 | 3,370 | 3,310 | 3,330 | 544,700 | 666 |
| 2003-01-16 | 3,400 | 3,400 | 3,350 | 3,360 | 485,900 | 672 |
| 2003-01-15 | 3,430 | 3,450 | 3,370 | 3,390 | 451,100 | 678 |
| 2003-01-14 | 3,330 | 3,400 | 3,320 | 3,400 | 153,600 | 680 |
| 2003-01-10 | 3,330 | 3,350 | 3,280 | 3,300 | 173,300 | 660 |
| 2003-01-09 | 3,260 | 3,330 | 3,260 | 3,300 | 134,800 | 660 |
| 2003-01-08 | 3,390 | 3,390 | 3,270 | 3,300 | 497,000 | 660 |
| 2003-01-07 | 3,470 | 3,480 | 3,390 | 3,390 | 274,600 | 678 |
| 2003-01-06 | 3,410 | 3,440 | 3,380 | 3,400 | 167,400 | 680 |
分割・併合履歴 ： [2024-09-27]1株→5株
