7278 (株)エクセディ 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 | 1,350 | 1,350 | 1,343 | 1,343 | 9,300 | 1,343 |
| 2003-12-29 | 1,320 | 1,350 | 1,320 | 1,350 | 64,800 | 1,350 |
| 2003-12-26 | 1,332 | 1,338 | 1,325 | 1,338 | 80,200 | 1,338 |
| 2003-12-25 | 1,332 | 1,332 | 1,318 | 1,332 | 50,300 | 1,332 |
| 2003-12-24 | 1,333 | 1,346 | 1,310 | 1,312 | 102,500 | 1,312 |
| 2003-12-22 | 1,342 | 1,350 | 1,340 | 1,350 | 99,900 | 1,350 |
| 2003-12-19 | 1,340 | 1,341 | 1,327 | 1,340 | 139,100 | 1,340 |
| 2003-12-18 | 1,343 | 1,345 | 1,334 | 1,339 | 65,300 | 1,339 |
| 2003-12-17 | 1,314 | 1,335 | 1,314 | 1,326 | 115,400 | 1,326 |
| 2003-12-16 | 1,310 | 1,325 | 1,310 | 1,313 | 57,500 | 1,313 |
| 2003-12-15 | 1,300 | 1,320 | 1,300 | 1,310 | 43,100 | 1,310 |
| 2003-12-12 | 1,300 | 1,303 | 1,282 | 1,300 | 97,600 | 1,300 |
| 2003-12-11 | 1,280 | 1,287 | 1,264 | 1,281 | 21,000 | 1,281 |
| 2003-12-10 | 1,260 | 1,279 | 1,260 | 1,260 | 52,400 | 1,260 |
| 2003-12-09 | 1,256 | 1,286 | 1,238 | 1,258 | 47,200 | 1,258 |
| 2003-12-08 | 1,249 | 1,252 | 1,204 | 1,236 | 40,300 | 1,236 |
| 2003-12-05 | 1,245 | 1,260 | 1,232 | 1,249 | 75,000 | 1,249 |
| 2003-12-04 | 1,226 | 1,238 | 1,225 | 1,233 | 62,700 | 1,233 |
| 2003-12-03 | 1,227 | 1,252 | 1,214 | 1,225 | 61,900 | 1,225 |
| 2003-12-02 | 1,240 | 1,240 | 1,214 | 1,226 | 94,900 | 1,226 |
| 2003-12-01 | 1,193 | 1,225 | 1,187 | 1,222 | 83,800 | 1,222 |
| 2003-11-28 | 1,200 | 1,201 | 1,190 | 1,192 | 60,600 | 1,192 |
| 2003-11-27 | 1,221 | 1,234 | 1,192 | 1,195 | 48,900 | 1,195 |
| 2003-11-26 | 1,252 | 1,260 | 1,201 | 1,216 | 80,400 | 1,216 |
| 2003-11-25 | 1,280 | 1,280 | 1,201 | 1,212 | 36,700 | 1,212 |
| 2003-11-21 | 1,194 | 1,217 | 1,180 | 1,206 | 103,100 | 1,206 |
| 2003-11-20 | 1,259 | 1,266 | 1,195 | 1,234 | 76,600 | 1,234 |
| 2003-11-19 | 1,191 | 1,246 | 1,191 | 1,228 | 42,100 | 1,228 |
| 2003-11-18 | 1,232 | 1,253 | 1,199 | 1,222 | 72,000 | 1,222 |
| 2003-11-17 | 1,296 | 1,296 | 1,262 | 1,272 | 27,500 | 1,272 |
| 2003-11-14 | 1,325 | 1,328 | 1,296 | 1,296 | 40,300 | 1,296 |
| 2003-11-13 | 1,285 | 1,348 | 1,285 | 1,325 | 58,500 | 1,325 |
| 2003-11-12 | 1,351 | 1,353 | 1,280 | 1,285 | 48,700 | 1,285 |
| 2003-11-11 | 1,350 | 1,361 | 1,350 | 1,351 | 94,300 | 1,351 |
| 2003-11-10 | 1,330 | 1,345 | 1,300 | 1,334 | 52,800 | 1,334 |
| 2003-11-07 | 1,289 | 1,301 | 1,285 | 1,290 | 28,200 | 1,290 |
| 2003-11-06 | 1,309 | 1,319 | 1,255 | 1,255 | 33,000 | 1,255 |
| 2003-11-05 | 1,313 | 1,329 | 1,290 | 1,308 | 50,700 | 1,308 |
| 2003-11-04 | 1,265 | 1,300 | 1,265 | 1,293 | 41,800 | 1,293 |
| 2003-10-31 | 1,244 | 1,259 | 1,235 | 1,245 | 12,400 | 1,245 |
| 2003-10-30 | 1,243 | 1,265 | 1,242 | 1,250 | 37,300 | 1,250 |
| 2003-10-29 | 1,240 | 1,259 | 1,240 | 1,242 | 19,300 | 1,242 |
| 2003-10-28 | 1,243 | 1,258 | 1,234 | 1,235 | 24,400 | 1,235 |
| 2003-10-27 | 1,233 | 1,262 | 1,228 | 1,232 | 20,900 | 1,232 |
| 2003-10-24 | 1,230 | 1,291 | 1,226 | 1,232 | 38,700 | 1,232 |
| 2003-10-23 | 1,231 | 1,273 | 1,227 | 1,228 | 53,100 | 1,228 |
| 2003-10-22 | 1,300 | 1,300 | 1,271 | 1,275 | 96,400 | 1,275 |
| 2003-10-21 | 1,290 | 1,290 | 1,272 | 1,279 | 69,700 | 1,279 |
| 2003-10-20 | 1,275 | 1,323 | 1,275 | 1,290 | 114,000 | 1,290 |
| 2003-10-17 | 1,336 | 1,342 | 1,308 | 1,314 | 51,500 | 1,314 |
| 2003-10-16 | 1,342 | 1,342 | 1,325 | 1,333 | 54,000 | 1,333 |
| 2003-10-15 | 1,311 | 1,344 | 1,311 | 1,322 | 38,700 | 1,322 |
| 2003-10-14 | 1,310 | 1,354 | 1,308 | 1,329 | 130,800 | 1,329 |
| 2003-10-10 | 1,300 | 1,344 | 1,300 | 1,315 | 67,100 | 1,315 |
| 2003-10-09 | 1,350 | 1,350 | 1,306 | 1,310 | 40,100 | 1,310 |
| 2003-10-08 | 1,331 | 1,368 | 1,310 | 1,335 | 130,700 | 1,335 |
| 2003-10-07 | 1,315 | 1,340 | 1,313 | 1,331 | 112,200 | 1,331 |
| 2003-10-06 | 1,320 | 1,330 | 1,311 | 1,315 | 75,800 | 1,315 |
| 2003-10-03 | 1,300 | 1,315 | 1,298 | 1,309 | 87,400 | 1,309 |
| 2003-10-02 | 1,295 | 1,295 | 1,271 | 1,290 | 37,500 | 1,290 |
| 2003-10-01 | 1,288 | 1,294 | 1,280 | 1,280 | 59,800 | 1,280 |
| 2003-09-30 | 1,275 | 1,282 | 1,257 | 1,268 | 94,400 | 1,268 |
| 2003-09-29 | 1,265 | 1,278 | 1,260 | 1,264 | 68,700 | 1,264 |
| 2003-09-26 | 1,225 | 1,280 | 1,225 | 1,266 | 48,100 | 1,266 |
| 2003-09-25 | 1,240 | 1,270 | 1,239 | 1,260 | 114,000 | 1,260 |
| 2003-09-24 | 1,230 | 1,289 | 1,230 | 1,241 | 56,900 | 1,241 |
| 2003-09-22 | 1,300 | 1,301 | 1,210 | 1,245 | 105,600 | 1,245 |
| 2003-09-19 | 1,291 | 1,323 | 1,291 | 1,300 | 101,100 | 1,300 |
| 2003-09-18 | 1,339 | 1,339 | 1,306 | 1,311 | 64,400 | 1,311 |
| 2003-09-17 | 1,335 | 1,339 | 1,311 | 1,326 | 166,200 | 1,326 |
| 2003-09-16 | 1,348 | 1,350 | 1,312 | 1,312 | 82,700 | 1,312 |
| 2003-09-12 | 1,313 | 1,314 | 1,293 | 1,304 | 210,800 | 1,304 |
| 2003-09-11 | 1,310 | 1,321 | 1,290 | 1,313 | 33,100 | 1,313 |
| 2003-09-10 | 1,303 | 1,339 | 1,295 | 1,323 | 136,900 | 1,323 |
| 2003-09-09 | 1,276 | 1,277 | 1,261 | 1,265 | 135,200 | 1,265 |
| 2003-09-08 | 1,311 | 1,324 | 1,274 | 1,274 | 106,400 | 1,274 |
| 2003-09-05 | 1,317 | 1,334 | 1,310 | 1,311 | 79,200 | 1,311 |
| 2003-09-04 | 1,309 | 1,364 | 1,309 | 1,354 | 45,400 | 1,354 |
| 2003-09-03 | 1,338 | 1,361 | 1,302 | 1,318 | 67,100 | 1,318 |
| 2003-09-02 | 1,383 | 1,383 | 1,330 | 1,336 | 95,200 | 1,336 |
| 2003-09-01 | 1,350 | 1,390 | 1,308 | 1,383 | 38,200 | 1,383 |
| 2003-08-29 | 1,348 | 1,358 | 1,339 | 1,348 | 28,200 | 1,348 |
| 2003-08-28 | 1,321 | 1,355 | 1,321 | 1,348 | 28,100 | 1,348 |
| 2003-08-27 | 1,340 | 1,358 | 1,330 | 1,340 | 52,300 | 1,340 |
| 2003-08-26 | 1,315 | 1,329 | 1,314 | 1,318 | 61,800 | 1,318 |
| 2003-08-25 | 1,336 | 1,341 | 1,313 | 1,335 | 26,300 | 1,335 |
| 2003-08-22 | 1,370 | 1,370 | 1,327 | 1,336 | 44,800 | 1,336 |
| 2003-08-21 | 1,351 | 1,373 | 1,351 | 1,370 | 49,400 | 1,370 |
| 2003-08-20 | 1,391 | 1,391 | 1,360 | 1,385 | 33,200 | 1,385 |
| 2003-08-19 | 1,362 | 1,390 | 1,340 | 1,390 | 36,900 | 1,390 |
| 2003-08-18 | 1,372 | 1,381 | 1,355 | 1,362 | 14,100 | 1,362 |
| 2003-08-15 | 1,356 | 1,378 | 1,324 | 1,333 | 36,600 | 1,333 |
| 2003-08-14 | 1,373 | 1,390 | 1,354 | 1,356 | 72,100 | 1,356 |
| 2003-08-13 | 1,357 | 1,383 | 1,348 | 1,373 | 24,700 | 1,373 |
| 2003-08-12 | 1,346 | 1,400 | 1,346 | 1,357 | 40,500 | 1,357 |
| 2003-08-11 | 1,321 | 1,352 | 1,321 | 1,344 | 57,700 | 1,344 |
| 2003-08-08 | 1,370 | 1,380 | 1,351 | 1,353 | 61,200 | 1,353 |
| 2003-08-07 | 1,335 | 1,375 | 1,330 | 1,360 | 72,200 | 1,360 |
| 2003-08-06 | 1,312 | 1,385 | 1,312 | 1,375 | 48,400 | 1,375 |
| 2003-08-05 | 1,368 | 1,379 | 1,330 | 1,350 | 84,400 | 1,350 |
| 2003-08-04 | 1,371 | 1,415 | 1,355 | 1,388 | 199,800 | 1,388 |
| 2003-08-01 | 1,293 | 1,353 | 1,289 | 1,335 | 218,400 | 1,335 |
| 2003-07-31 | 1,280 | 1,295 | 1,265 | 1,290 | 47,100 | 1,290 |
| 2003-07-30 | 1,280 | 1,300 | 1,280 | 1,280 | 58,300 | 1,280 |
| 2003-07-29 | 1,297 | 1,300 | 1,283 | 1,295 | 33,100 | 1,295 |
| 2003-07-28 | 1,280 | 1,290 | 1,277 | 1,284 | 61,800 | 1,284 |
| 2003-07-25 | 1,262 | 1,270 | 1,245 | 1,261 | 95,900 | 1,261 |
| 2003-07-24 | 1,285 | 1,286 | 1,250 | 1,250 | 50,500 | 1,250 |
| 2003-07-23 | 1,261 | 1,295 | 1,254 | 1,265 | 87,300 | 1,265 |
| 2003-07-22 | 1,287 | 1,287 | 1,248 | 1,255 | 64,200 | 1,255 |
| 2003-07-18 | 1,203 | 1,259 | 1,203 | 1,233 | 45,500 | 1,233 |
| 2003-07-17 | 1,315 | 1,317 | 1,236 | 1,263 | 173,900 | 1,263 |
| 2003-07-16 | 1,310 | 1,310 | 1,290 | 1,298 | 92,300 | 1,298 |
| 2003-07-15 | 1,300 | 1,319 | 1,290 | 1,295 | 91,600 | 1,295 |
| 2003-07-14 | 1,278 | 1,299 | 1,270 | 1,282 | 66,700 | 1,282 |
| 2003-07-11 | 1,300 | 1,301 | 1,233 | 1,278 | 71,500 | 1,278 |
| 2003-07-10 | 1,285 | 1,312 | 1,285 | 1,311 | 103,400 | 1,311 |
| 2003-07-09 | 1,275 | 1,278 | 1,255 | 1,265 | 57,200 | 1,265 |
| 2003-07-08 | 1,230 | 1,257 | 1,230 | 1,256 | 63,100 | 1,256 |
| 2003-07-07 | 1,240 | 1,268 | 1,235 | 1,248 | 31,000 | 1,248 |
| 2003-07-04 | 1,250 | 1,270 | 1,228 | 1,256 | 60,600 | 1,256 |
| 2003-07-03 | 1,294 | 1,294 | 1,255 | 1,260 | 116,200 | 1,260 |
| 2003-07-02 | 1,300 | 1,300 | 1,272 | 1,279 | 105,200 | 1,279 |
| 2003-07-01 | 1,250 | 1,290 | 1,250 | 1,290 | 59,600 | 1,290 |
| 2003-06-30 | 1,280 | 1,300 | 1,265 | 1,272 | 71,000 | 1,272 |
| 2003-06-27 | 1,300 | 1,310 | 1,280 | 1,283 | 81,100 | 1,283 |
| 2003-06-26 | 1,262 | 1,300 | 1,261 | 1,300 | 106,400 | 1,300 |
| 2003-06-25 | 1,251 | 1,300 | 1,251 | 1,284 | 67,000 | 1,284 |
| 2003-06-24 | 1,297 | 1,300 | 1,261 | 1,261 | 106,400 | 1,261 |
| 2003-06-23 | 1,200 | 1,309 | 1,197 | 1,297 | 173,600 | 1,297 |
| 2003-06-20 | 1,226 | 1,270 | 1,221 | 1,260 | 107,200 | 1,260 |
| 2003-06-19 | 1,200 | 1,248 | 1,200 | 1,240 | 141,500 | 1,240 |
| 2003-06-18 | 1,200 | 1,218 | 1,194 | 1,200 | 156,000 | 1,200 |
| 2003-06-17 | 1,190 | 1,198 | 1,172 | 1,182 | 64,500 | 1,182 |
| 2003-06-16 | 1,175 | 1,175 | 1,145 | 1,156 | 59,600 | 1,156 |
| 2003-06-13 | 1,186 | 1,186 | 1,163 | 1,175 | 117,100 | 1,175 |
| 2003-06-12 | 1,152 | 1,177 | 1,152 | 1,166 | 100,700 | 1,166 |
| 2003-06-11 | 1,150 | 1,159 | 1,140 | 1,151 | 49,000 | 1,151 |
| 2003-06-10 | 1,137 | 1,145 | 1,127 | 1,133 | 126,100 | 1,133 |
| 2003-06-09 | 1,146 | 1,148 | 1,133 | 1,138 | 59,700 | 1,138 |
| 2003-06-06 | 1,150 | 1,156 | 1,139 | 1,150 | 153,500 | 1,150 |
| 2003-06-05 | 1,148 | 1,156 | 1,120 | 1,156 | 196,600 | 1,156 |
| 2003-06-04 | 1,152 | 1,169 | 1,144 | 1,152 | 121,500 | 1,152 |
| 2003-06-03 | 1,180 | 1,180 | 1,168 | 1,172 | 76,600 | 1,172 |
| 2003-06-02 | 1,199 | 1,200 | 1,166 | 1,180 | 75,600 | 1,180 |
| 2003-05-30 | 1,210 | 1,235 | 1,190 | 1,199 | 129,400 | 1,199 |
| 2003-05-29 | 1,191 | 1,210 | 1,191 | 1,199 | 182,200 | 1,199 |
| 2003-05-28 | 1,178 | 1,197 | 1,178 | 1,190 | 127,500 | 1,190 |
| 2003-05-27 | 1,160 | 1,162 | 1,151 | 1,158 | 76,200 | 1,158 |
| 2003-05-26 | 1,181 | 1,198 | 1,150 | 1,150 | 70,500 | 1,150 |
| 2003-05-23 | 1,190 | 1,200 | 1,181 | 1,181 | 104,500 | 1,181 |
| 2003-05-22 | 1,150 | 1,180 | 1,147 | 1,180 | 81,200 | 1,180 |
| 2003-05-21 | 1,195 | 1,195 | 1,156 | 1,160 | 50,000 | 1,160 |
| 2003-05-20 | 1,179 | 1,198 | 1,179 | 1,190 | 45,700 | 1,190 |
| 2003-05-19 | 1,165 | 1,178 | 1,159 | 1,169 | 85,400 | 1,169 |
| 2003-05-16 | 1,151 | 1,177 | 1,151 | 1,164 | 127,100 | 1,164 |
| 2003-05-15 | 1,201 | 1,230 | 1,170 | 1,195 | 62,200 | 1,195 |
| 2003-05-14 | 1,178 | 1,260 | 1,176 | 1,220 | 182,800 | 1,220 |
| 2003-05-13 | 1,162 | 1,187 | 1,159 | 1,177 | 61,000 | 1,177 |
| 2003-05-12 | 1,180 | 1,180 | 1,148 | 1,155 | 22,500 | 1,155 |
| 2003-05-09 | 1,120 | 1,154 | 1,120 | 1,150 | 65,700 | 1,150 |
| 2003-05-08 | 1,140 | 1,150 | 1,137 | 1,140 | 43,900 | 1,140 |
| 2003-05-07 | 1,153 | 1,170 | 1,129 | 1,155 | 83,500 | 1,155 |
| 2003-05-06 | 1,186 | 1,197 | 1,173 | 1,173 | 50,000 | 1,173 |
| 2003-05-02 | 1,144 | 1,159 | 1,140 | 1,159 | 39,800 | 1,159 |
| 2003-05-01 | 1,110 | 1,156 | 1,110 | 1,153 | 75,000 | 1,153 |
| 2003-04-30 | 1,130 | 1,144 | 1,121 | 1,124 | 97,400 | 1,124 |
| 2003-04-28 | 1,095 | 1,144 | 1,095 | 1,138 | 56,000 | 1,138 |
| 2003-04-25 | 1,147 | 1,160 | 1,120 | 1,155 | 66,100 | 1,155 |
| 2003-04-24 | 1,177 | 1,199 | 1,165 | 1,165 | 110,700 | 1,165 |
| 2003-04-23 | 1,145 | 1,174 | 1,135 | 1,172 | 140,400 | 1,172 |
| 2003-04-22 | 1,148 | 1,148 | 1,126 | 1,140 | 81,600 | 1,140 |
| 2003-04-21 | 1,145 | 1,149 | 1,111 | 1,119 | 64,500 | 1,119 |
| 2003-04-18 | 1,071 | 1,145 | 1,071 | 1,145 | 142,900 | 1,145 |
| 2003-04-17 | 1,070 | 1,083 | 1,050 | 1,071 | 107,800 | 1,071 |
| 2003-04-16 | 1,048 | 1,075 | 1,040 | 1,070 | 89,100 | 1,070 |
| 2003-04-15 | 1,021 | 1,058 | 1,021 | 1,040 | 125,100 | 1,040 |
| 2003-04-14 | 1,010 | 1,036 | 1,000 | 1,016 | 107,200 | 1,016 |
| 2003-04-11 | 1,015 | 1,035 | 1,015 | 1,035 | 76,500 | 1,035 |
| 2003-04-10 | 1,020 | 1,030 | 1,013 | 1,020 | 147,700 | 1,020 |
| 2003-04-09 | 998 | 1,028 | 998 | 1,028 | 342,200 | 1,028 |
| 2003-04-08 | 978 | 981 | 965 | 971 | 127,000 | 971 |
| 2003-04-07 | 988 | 988 | 974 | 980 | 79,400 | 980 |
| 2003-04-04 | 987 | 1,005 | 968 | 988 | 97,000 | 988 |
| 2003-04-03 | 1,005 | 1,020 | 989 | 993 | 152,500 | 993 |
| 2003-04-02 | 980 | 1,005 | 970 | 1,000 | 179,500 | 1,000 |
| 2003-04-01 | 948 | 995 | 948 | 979 | 182,700 | 979 |
| 2003-03-31 | 975 | 988 | 931 | 931 | 127,500 | 931 |
| 2003-03-28 | 1,014 | 1,015 | 949 | 960 | 183,900 | 960 |
| 2003-03-27 | 969 | 1,001 | 968 | 1,000 | 192,600 | 1,000 |
| 2003-03-26 | 935 | 979 | 935 | 975 | 237,100 | 975 |
| 2003-03-25 | 928 | 933 | 920 | 930 | 121,000 | 930 |
| 2003-03-24 | 920 | 935 | 907 | 928 | 136,500 | 928 |
| 2003-03-20 | 873 | 933 | 873 | 915 | 176,800 | 915 |
| 2003-03-19 | 900 | 905 | 866 | 871 | 79,000 | 871 |
| 2003-03-18 | 897 | 915 | 890 | 890 | 90,100 | 890 |
| 2003-03-17 | 900 | 901 | 890 | 890 | 52,200 | 890 |
| 2003-03-14 | 929 | 938 | 890 | 900 | 136,800 | 900 |
| 2003-03-13 | 927 | 940 | 920 | 928 | 30,200 | 928 |
| 2003-03-12 | 913 | 937 | 909 | 920 | 182,300 | 920 |
| 2003-03-11 | 900 | 915 | 894 | 913 | 197,000 | 913 |
| 2003-03-10 | 909 | 909 | 900 | 908 | 126,800 | 908 |
| 2003-03-07 | 904 | 910 | 900 | 905 | 114,400 | 905 |
| 2003-03-06 | 900 | 914 | 900 | 901 | 166,600 | 901 |
| 2003-03-05 | 867 | 894 | 857 | 890 | 158,700 | 890 |
| 2003-03-04 | 850 | 858 | 840 | 857 | 104,900 | 857 |
| 2003-03-03 | 850 | 853 | 836 | 850 | 84,400 | 850 |
| 2003-02-28 | 834 | 860 | 834 | 850 | 144,400 | 850 |
| 2003-02-27 | 820 | 854 | 815 | 854 | 97,100 | 854 |
| 2003-02-26 | 815 | 823 | 810 | 813 | 51,300 | 813 |
| 2003-02-25 | 837 | 838 | 812 | 812 | 94,600 | 812 |
| 2003-02-24 | 851 | 857 | 829 | 837 | 119,800 | 837 |
| 2003-02-21 | 888 | 892 | 854 | 857 | 60,400 | 857 |
| 2003-02-20 | 893 | 899 | 885 | 888 | 27,700 | 888 |
| 2003-02-19 | 900 | 902 | 884 | 884 | 27,800 | 884 |
| 2003-02-18 | 900 | 914 | 900 | 903 | 95,600 | 903 |
| 2003-02-17 | 905 | 905 | 897 | 897 | 28,900 | 897 |
| 2003-02-14 | 890 | 895 | 880 | 895 | 53,900 | 895 |
| 2003-02-13 | 899 | 900 | 870 | 870 | 24,100 | 870 |
| 2003-02-12 | 899 | 900 | 878 | 900 | 34,100 | 900 |
| 2003-02-10 | 890 | 892 | 883 | 885 | 25,900 | 885 |
| 2003-02-07 | 885 | 891 | 879 | 880 | 31,700 | 880 |
| 2003-02-06 | 899 | 900 | 867 | 879 | 38,700 | 879 |
| 2003-02-05 | 883 | 895 | 883 | 884 | 43,600 | 884 |
| 2003-02-04 | 883 | 890 | 876 | 883 | 23,500 | 883 |
| 2003-02-03 | 855 | 883 | 855 | 883 | 23,000 | 883 |
| 2003-01-31 | 890 | 892 | 871 | 874 | 36,100 | 874 |
| 2003-01-30 | 900 | 900 | 880 | 880 | 22,900 | 880 |
| 2003-01-29 | 905 | 905 | 884 | 890 | 32,200 | 890 |
| 2003-01-28 | 883 | 902 | 883 | 896 | 40,000 | 896 |
| 2003-01-27 | 905 | 907 | 865 | 903 | 156,800 | 903 |
| 2003-01-24 | 901 | 910 | 893 | 899 | 110,800 | 899 |
| 2003-01-23 | 880 | 891 | 880 | 891 | 86,100 | 891 |
| 2003-01-22 | 885 | 896 | 872 | 880 | 117,100 | 880 |
| 2003-01-21 | 888 | 893 | 875 | 884 | 89,600 | 884 |
| 2003-01-20 | 890 | 900 | 879 | 880 | 125,800 | 880 |
| 2003-01-17 | 871 | 893 | 870 | 886 | 43,900 | 886 |
| 2003-01-16 | 875 | 886 | 870 | 870 | 67,400 | 870 |
| 2003-01-15 | 901 | 901 | 869 | 876 | 96,900 | 876 |
| 2003-01-14 | 905 | 918 | 893 | 911 | 31,300 | 911 |
| 2003-01-10 | 914 | 919 | 897 | 904 | 19,800 | 904 |
| 2003-01-09 | 901 | 919 | 901 | 914 | 23,500 | 914 |
| 2003-01-08 | 918 | 918 | 907 | 908 | 23,500 | 908 |
| 2003-01-07 | 919 | 920 | 912 | 912 | 25,400 | 912 |
| 2003-01-06 | 900 | 920 | 900 | 919 | 20,400 | 919 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
