7451 三菱食品(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 | 3,040 | 3,050 | 3,000 | 3,010 | 13,200 | 3,010 |
| 2003-12-29 | 3,010 | 3,030 | 3,010 | 3,020 | 7,300 | 3,020 |
| 2003-12-26 | 3,000 | 3,020 | 2,995 | 3,000 | 7,900 | 3,000 |
| 2003-12-25 | 2,980 | 2,990 | 2,970 | 2,990 | 13,700 | 2,990 |
| 2003-12-24 | 3,000 | 3,000 | 2,985 | 2,990 | 15,000 | 2,990 |
| 2003-12-22 | 3,030 | 3,030 | 2,990 | 3,020 | 30,200 | 3,020 |
| 2003-12-19 | 3,030 | 3,030 | 2,980 | 3,010 | 17,700 | 3,010 |
| 2003-12-18 | 2,990 | 3,020 | 2,965 | 3,020 | 15,400 | 3,020 |
| 2003-12-17 | 3,010 | 3,010 | 2,955 | 2,975 | 42,400 | 2,975 |
| 2003-12-16 | 3,010 | 3,020 | 2,985 | 3,000 | 38,200 | 3,000 |
| 2003-12-15 | 3,150 | 3,160 | 3,030 | 3,050 | 39,500 | 3,050 |
| 2003-12-12 | 3,130 | 3,140 | 3,100 | 3,110 | 69,300 | 3,110 |
| 2003-12-11 | 3,070 | 3,100 | 3,050 | 3,080 | 18,300 | 3,080 |
| 2003-12-10 | 3,040 | 3,080 | 3,040 | 3,040 | 7,300 | 3,040 |
| 2003-12-09 | 3,090 | 3,100 | 3,040 | 3,060 | 17,900 | 3,060 |
| 2003-12-08 | 3,060 | 3,060 | 3,020 | 3,060 | 12,000 | 3,060 |
| 2003-12-05 | 3,090 | 3,100 | 3,060 | 3,060 | 10,700 | 3,060 |
| 2003-12-04 | 3,060 | 3,100 | 3,060 | 3,080 | 19,100 | 3,080 |
| 2003-12-03 | 3,050 | 3,090 | 3,010 | 3,060 | 19,000 | 3,060 |
| 2003-12-02 | 3,100 | 3,140 | 3,050 | 3,080 | 13,800 | 3,080 |
| 2003-12-01 | 3,020 | 3,060 | 3,000 | 3,050 | 13,200 | 3,050 |
| 2003-11-28 | 3,080 | 3,080 | 3,030 | 3,030 | 7,600 | 3,030 |
| 2003-11-27 | 3,050 | 3,080 | 3,040 | 3,050 | 14,900 | 3,050 |
| 2003-11-26 | 3,040 | 3,060 | 3,030 | 3,040 | 12,400 | 3,040 |
| 2003-11-25 | 3,100 | 3,100 | 3,020 | 3,040 | 7,300 | 3,040 |
| 2003-11-21 | 3,010 | 3,030 | 2,990 | 3,000 | 12,300 | 3,000 |
| 2003-11-20 | 2,975 | 3,040 | 2,960 | 3,010 | 14,200 | 3,010 |
| 2003-11-19 | 2,990 | 3,020 | 2,960 | 2,990 | 18,500 | 2,990 |
| 2003-11-18 | 3,030 | 3,060 | 2,995 | 3,030 | 30,900 | 3,030 |
| 2003-11-17 | 3,070 | 3,070 | 3,020 | 3,020 | 15,400 | 3,020 |
| 2003-11-14 | 3,100 | 3,110 | 3,060 | 3,070 | 16,200 | 3,070 |
| 2003-11-13 | 3,080 | 3,080 | 3,040 | 3,070 | 7,500 | 3,070 |
| 2003-11-12 | 3,070 | 3,090 | 3,040 | 3,040 | 12,000 | 3,040 |
| 2003-11-11 | 3,080 | 3,130 | 3,000 | 3,130 | 23,400 | 3,130 |
| 2003-11-10 | 3,140 | 3,140 | 3,040 | 3,080 | 38,600 | 3,080 |
| 2003-11-07 | 3,150 | 3,150 | 3,060 | 3,090 | 19,600 | 3,090 |
| 2003-11-06 | 3,200 | 3,200 | 3,100 | 3,110 | 18,700 | 3,110 |
| 2003-11-05 | 3,200 | 3,200 | 3,150 | 3,200 | 25,700 | 3,200 |
| 2003-11-04 | 3,120 | 3,180 | 3,120 | 3,180 | 20,400 | 3,180 |
| 2003-10-31 | 3,160 | 3,160 | 3,070 | 3,070 | 21,300 | 3,070 |
| 2003-10-30 | 3,090 | 3,190 | 3,050 | 3,120 | 67,000 | 3,120 |
| 2003-10-29 | 3,130 | 3,140 | 2,950 | 3,030 | 162,000 | 3,030 |
| 2003-10-28 | 3,140 | 3,150 | 3,080 | 3,100 | 64,500 | 3,100 |
| 2003-10-27 | 3,140 | 3,200 | 3,130 | 3,130 | 62,300 | 3,130 |
| 2003-10-24 | 3,150 | 3,200 | 3,080 | 3,130 | 79,500 | 3,130 |
| 2003-10-23 | 3,250 | 3,270 | 3,130 | 3,150 | 94,400 | 3,150 |
| 2003-10-22 | 3,460 | 3,460 | 3,210 | 3,240 | 71,600 | 3,240 |
| 2003-10-21 | 3,500 | 3,500 | 3,410 | 3,410 | 10,300 | 3,410 |
| 2003-10-20 | 3,420 | 3,460 | 3,410 | 3,460 | 11,900 | 3,460 |
| 2003-10-17 | 3,470 | 3,480 | 3,420 | 3,420 | 16,100 | 3,420 |
| 2003-10-16 | 3,470 | 3,500 | 3,450 | 3,460 | 16,300 | 3,460 |
| 2003-10-15 | 3,520 | 3,520 | 3,460 | 3,460 | 10,900 | 3,460 |
| 2003-10-14 | 3,520 | 3,530 | 3,470 | 3,480 | 28,100 | 3,480 |
| 2003-10-10 | 3,490 | 3,550 | 3,480 | 3,510 | 27,400 | 3,510 |
| 2003-10-09 | 3,460 | 3,540 | 3,460 | 3,520 | 11,500 | 3,520 |
| 2003-10-08 | 3,540 | 3,550 | 3,490 | 3,490 | 14,000 | 3,490 |
| 2003-10-07 | 3,550 | 3,550 | 3,500 | 3,530 | 12,800 | 3,530 |
| 2003-10-06 | 3,550 | 3,550 | 3,500 | 3,500 | 22,100 | 3,500 |
| 2003-10-03 | 3,530 | 3,550 | 3,470 | 3,510 | 24,300 | 3,510 |
| 2003-10-02 | 3,500 | 3,550 | 3,450 | 3,550 | 46,700 | 3,550 |
| 2003-10-01 | 3,480 | 3,480 | 3,400 | 3,400 | 23,200 | 3,400 |
| 2003-09-30 | 3,400 | 3,480 | 3,370 | 3,480 | 19,700 | 3,480 |
| 2003-09-29 | 3,380 | 3,450 | 3,370 | 3,390 | 21,000 | 3,390 |
| 2003-09-26 | 3,450 | 3,450 | 3,360 | 3,370 | 11,800 | 3,370 |
| 2003-09-25 | 3,420 | 3,450 | 3,360 | 3,360 | 22,700 | 3,360 |
| 2003-09-24 | 3,470 | 3,480 | 3,400 | 3,400 | 14,800 | 3,400 |
| 2003-09-22 | 3,430 | 3,500 | 3,430 | 3,460 | 26,700 | 3,460 |
| 2003-09-19 | 3,520 | 3,520 | 3,420 | 3,420 | 41,900 | 3,420 |
| 2003-09-18 | 3,520 | 3,520 | 3,450 | 3,510 | 17,800 | 3,510 |
| 2003-09-17 | 3,450 | 3,520 | 3,450 | 3,520 | 18,300 | 3,520 |
| 2003-09-16 | 3,550 | 3,550 | 3,440 | 3,450 | 27,100 | 3,450 |
| 2003-09-12 | 3,530 | 3,530 | 3,420 | 3,450 | 71,400 | 3,450 |
| 2003-09-11 | 3,480 | 3,480 | 3,350 | 3,400 | 20,600 | 3,400 |
| 2003-09-10 | 3,500 | 3,500 | 3,430 | 3,430 | 26,100 | 3,430 |
| 2003-09-09 | 3,470 | 3,520 | 3,420 | 3,510 | 49,500 | 3,510 |
| 2003-09-08 | 3,400 | 3,450 | 3,390 | 3,430 | 23,400 | 3,430 |
| 2003-09-05 | 3,390 | 3,400 | 3,340 | 3,350 | 19,800 | 3,350 |
| 2003-09-04 | 3,350 | 3,370 | 3,320 | 3,340 | 23,400 | 3,340 |
| 2003-09-03 | 3,340 | 3,350 | 3,310 | 3,320 | 23,200 | 3,320 |
| 2003-09-02 | 3,350 | 3,350 | 3,290 | 3,310 | 42,600 | 3,310 |
| 2003-09-01 | 3,250 | 3,300 | 3,240 | 3,300 | 25,100 | 3,300 |
| 2003-08-29 | 3,300 | 3,300 | 3,230 | 3,230 | 21,100 | 3,230 |
| 2003-08-28 | 3,230 | 3,300 | 3,230 | 3,250 | 25,400 | 3,250 |
| 2003-08-27 | 3,260 | 3,290 | 3,220 | 3,220 | 30,500 | 3,220 |
| 2003-08-26 | 3,350 | 3,350 | 3,260 | 3,260 | 18,800 | 3,260 |
| 2003-08-25 | 3,320 | 3,340 | 3,300 | 3,300 | 10,300 | 3,300 |
| 2003-08-22 | 3,350 | 3,360 | 3,320 | 3,330 | 20,200 | 3,330 |
| 2003-08-21 | 3,420 | 3,420 | 3,350 | 3,360 | 26,800 | 3,360 |
| 2003-08-20 | 3,470 | 3,490 | 3,380 | 3,430 | 20,100 | 3,430 |
| 2003-08-19 | 3,440 | 3,490 | 3,410 | 3,490 | 32,700 | 3,490 |
| 2003-08-18 | 3,500 | 3,520 | 3,420 | 3,420 | 38,900 | 3,420 |
| 2003-08-15 | 3,310 | 3,380 | 3,310 | 3,350 | 21,400 | 3,350 |
| 2003-08-14 | 3,230 | 3,280 | 3,230 | 3,260 | 16,000 | 3,260 |
| 2003-08-13 | 3,210 | 3,310 | 3,210 | 3,220 | 26,800 | 3,220 |
| 2003-08-12 | 3,230 | 3,240 | 3,170 | 3,190 | 10,100 | 3,190 |
| 2003-08-11 | 3,230 | 3,230 | 3,190 | 3,200 | 8,800 | 3,200 |
| 2003-08-08 | 3,150 | 3,240 | 3,150 | 3,180 | 20,300 | 3,180 |
| 2003-08-07 | 3,160 | 3,190 | 3,150 | 3,160 | 21,500 | 3,160 |
| 2003-08-06 | 3,150 | 3,290 | 3,120 | 3,160 | 40,200 | 3,160 |
| 2003-08-05 | 3,250 | 3,260 | 3,100 | 3,120 | 35,000 | 3,120 |
| 2003-08-04 | 3,300 | 3,300 | 3,250 | 3,250 | 26,700 | 3,250 |
| 2003-08-01 | 3,380 | 3,380 | 3,290 | 3,290 | 37,100 | 3,290 |
| 2003-07-31 | 3,430 | 3,450 | 3,350 | 3,380 | 18,000 | 3,380 |
| 2003-07-30 | 3,450 | 3,470 | 3,400 | 3,420 | 18,500 | 3,420 |
| 2003-07-29 | 3,450 | 3,470 | 3,400 | 3,400 | 24,600 | 3,400 |
| 2003-07-28 | 3,350 | 3,420 | 3,350 | 3,390 | 30,700 | 3,390 |
| 2003-07-25 | 3,300 | 3,390 | 3,300 | 3,330 | 26,200 | 3,330 |
| 2003-07-24 | 3,300 | 3,380 | 3,270 | 3,330 | 42,500 | 3,330 |
| 2003-07-23 | 3,320 | 3,370 | 3,230 | 3,260 | 52,500 | 3,260 |
| 2003-07-22 | 3,370 | 3,380 | 3,310 | 3,310 | 26,700 | 3,310 |
| 2003-07-18 | 3,400 | 3,410 | 3,370 | 3,370 | 27,900 | 3,370 |
| 2003-07-17 | 3,460 | 3,470 | 3,400 | 3,420 | 24,800 | 3,420 |
| 2003-07-16 | 3,500 | 3,540 | 3,460 | 3,460 | 20,000 | 3,460 |
| 2003-07-15 | 3,580 | 3,620 | 3,500 | 3,510 | 52,500 | 3,510 |
| 2003-07-14 | 3,560 | 3,600 | 3,550 | 3,580 | 8,100 | 3,580 |
| 2003-07-11 | 3,590 | 3,610 | 3,550 | 3,550 | 17,900 | 3,550 |
| 2003-07-10 | 3,580 | 3,640 | 3,580 | 3,580 | 8,800 | 3,580 |
| 2003-07-09 | 3,590 | 3,640 | 3,550 | 3,610 | 24,300 | 3,610 |
| 2003-07-08 | 3,580 | 3,580 | 3,520 | 3,550 | 13,800 | 3,550 |
| 2003-07-07 | 3,550 | 3,590 | 3,520 | 3,520 | 16,200 | 3,520 |
| 2003-07-04 | 3,570 | 3,640 | 3,520 | 3,530 | 27,600 | 3,530 |
| 2003-07-03 | 3,660 | 3,660 | 3,520 | 3,560 | 26,400 | 3,560 |
| 2003-07-02 | 3,460 | 3,560 | 3,460 | 3,510 | 43,900 | 3,510 |
| 2003-07-01 | 3,520 | 3,520 | 3,420 | 3,420 | 41,800 | 3,420 |
| 2003-06-30 | 3,610 | 3,620 | 3,500 | 3,520 | 41,400 | 3,520 |
| 2003-06-27 | 3,680 | 3,730 | 3,560 | 3,610 | 46,700 | 3,610 |
| 2003-06-26 | 3,700 | 3,710 | 3,670 | 3,680 | 12,300 | 3,680 |
| 2003-06-25 | 3,640 | 3,710 | 3,640 | 3,660 | 12,300 | 3,660 |
| 2003-06-24 | 3,700 | 3,720 | 3,630 | 3,630 | 15,300 | 3,630 |
| 2003-06-23 | 3,660 | 3,740 | 3,660 | 3,700 | 12,900 | 3,700 |
| 2003-06-20 | 3,700 | 3,720 | 3,650 | 3,650 | 32,800 | 3,650 |
| 2003-06-19 | 3,760 | 3,760 | 3,700 | 3,700 | 16,100 | 3,700 |
| 2003-06-18 | 3,810 | 3,810 | 3,750 | 3,760 | 13,400 | 3,760 |
| 2003-06-17 | 3,850 | 3,850 | 3,750 | 3,760 | 11,700 | 3,760 |
| 2003-06-16 | 3,740 | 3,810 | 3,710 | 3,810 | 12,700 | 3,810 |
| 2003-06-13 | 3,800 | 3,800 | 3,690 | 3,690 | 60,800 | 3,690 |
| 2003-06-12 | 3,760 | 3,760 | 3,650 | 3,650 | 19,200 | 3,650 |
| 2003-06-11 | 3,660 | 3,750 | 3,640 | 3,700 | 13,500 | 3,700 |
| 2003-06-10 | 3,660 | 3,690 | 3,640 | 3,640 | 18,800 | 3,640 |
| 2003-06-09 | 3,770 | 3,770 | 3,650 | 3,650 | 28,600 | 3,650 |
| 2003-06-06 | 3,770 | 3,800 | 3,720 | 3,760 | 21,100 | 3,760 |
| 2003-06-05 | 3,800 | 3,850 | 3,640 | 3,690 | 37,500 | 3,690 |
| 2003-06-04 | 3,850 | 3,900 | 3,780 | 3,780 | 46,500 | 3,780 |
| 2003-06-03 | 3,920 | 3,920 | 3,860 | 3,860 | 17,900 | 3,860 |
| 2003-06-02 | 3,890 | 3,960 | 3,890 | 3,920 | 15,000 | 3,920 |
| 2003-05-30 | 3,880 | 4,000 | 3,880 | 3,930 | 23,500 | 3,930 |
| 2003-05-29 | 4,080 | 4,150 | 3,980 | 3,980 | 23,000 | 3,980 |
| 2003-05-28 | 4,030 | 4,070 | 3,970 | 3,970 | 13,400 | 3,970 |
| 2003-05-27 | 3,860 | 4,020 | 3,860 | 3,880 | 14,100 | 3,880 |
| 2003-05-26 | 4,080 | 4,100 | 3,950 | 3,950 | 22,400 | 3,950 |
| 2003-05-23 | 3,910 | 4,050 | 3,910 | 3,980 | 22,400 | 3,980 |
| 2003-05-22 | 3,950 | 4,030 | 3,860 | 3,860 | 37,300 | 3,860 |
| 2003-05-21 | 4,100 | 4,100 | 3,890 | 3,890 | 23,500 | 3,890 |
| 2003-05-20 | 4,030 | 4,100 | 4,010 | 4,080 | 19,000 | 4,080 |
| 2003-05-19 | 4,000 | 4,090 | 3,930 | 4,050 | 20,300 | 4,050 |
| 2003-05-16 | 4,000 | 4,090 | 3,950 | 3,950 | 24,600 | 3,950 |
| 2003-05-15 | 3,990 | 4,070 | 3,900 | 3,950 | 24,700 | 3,950 |
| 2003-05-14 | 3,980 | 4,080 | 3,870 | 3,980 | 26,200 | 3,980 |
| 2003-05-13 | 3,900 | 3,950 | 3,860 | 3,920 | 20,200 | 3,920 |
| 2003-05-12 | 3,890 | 3,900 | 3,830 | 3,850 | 14,500 | 3,850 |
| 2003-05-09 | 3,840 | 3,890 | 3,780 | 3,850 | 21,500 | 3,850 |
| 2003-05-08 | 3,900 | 3,900 | 3,770 | 3,840 | 17,900 | 3,840 |
| 2003-05-07 | 3,850 | 3,880 | 3,810 | 3,860 | 14,200 | 3,860 |
| 2003-05-06 | 3,900 | 3,910 | 3,800 | 3,800 | 19,800 | 3,800 |
| 2003-05-02 | 3,780 | 3,890 | 3,690 | 3,820 | 58,800 | 3,820 |
| 2003-05-01 | 3,610 | 3,760 | 3,610 | 3,740 | 22,000 | 3,740 |
| 2003-04-30 | 3,800 | 3,800 | 3,610 | 3,610 | 12,500 | 3,610 |
| 2003-04-28 | 3,740 | 3,750 | 3,730 | 3,730 | 17,100 | 3,730 |
| 2003-04-25 | 3,730 | 3,760 | 3,720 | 3,730 | 9,000 | 3,730 |
| 2003-04-24 | 3,750 | 3,770 | 3,700 | 3,730 | 17,400 | 3,730 |
| 2003-04-23 | 3,710 | 3,750 | 3,700 | 3,700 | 57,600 | 3,700 |
| 2003-04-22 | 3,670 | 3,760 | 3,670 | 3,700 | 27,100 | 3,700 |
| 2003-04-21 | 3,650 | 3,690 | 3,570 | 3,630 | 24,700 | 3,630 |
| 2003-04-18 | 3,650 | 3,700 | 3,560 | 3,560 | 17,400 | 3,560 |
| 2003-04-17 | 3,710 | 3,710 | 3,660 | 3,700 | 26,100 | 3,700 |
| 2003-04-16 | 3,630 | 3,800 | 3,610 | 3,710 | 27,200 | 3,710 |
| 2003-04-15 | 3,640 | 3,650 | 3,570 | 3,580 | 37,100 | 3,580 |
| 2003-04-14 | 3,540 | 3,640 | 3,480 | 3,630 | 39,400 | 3,630 |
| 2003-04-11 | 3,510 | 3,560 | 3,490 | 3,530 | 36,900 | 3,530 |
| 2003-04-10 | 3,520 | 3,530 | 3,450 | 3,460 | 21,100 | 3,460 |
| 2003-04-09 | 3,500 | 3,640 | 3,480 | 3,640 | 9,300 | 3,640 |
| 2003-04-08 | 3,490 | 3,800 | 3,460 | 3,650 | 26,800 | 3,650 |
| 2003-04-07 | 3,500 | 3,500 | 3,420 | 3,460 | 4,000 | 3,460 |
| 2003-04-04 | 3,430 | 3,490 | 3,390 | 3,490 | 13,500 | 3,490 |
| 2003-04-03 | 3,480 | 3,500 | 3,430 | 3,430 | 15,700 | 3,430 |
| 2003-04-02 | 3,490 | 3,490 | 3,450 | 3,450 | 15,200 | 3,450 |
| 2003-04-01 | 3,440 | 3,520 | 3,400 | 3,490 | 11,300 | 3,490 |
| 2003-03-31 | 3,670 | 3,670 | 3,380 | 3,540 | 16,800 | 3,540 |
| 2003-03-28 | 3,720 | 3,720 | 3,680 | 3,680 | 15,300 | 3,680 |
| 2003-03-27 | 3,790 | 3,890 | 3,740 | 3,740 | 15,900 | 3,740 |
| 2003-03-26 | 3,800 | 3,800 | 3,770 | 3,800 | 18,300 | 3,800 |
| 2003-03-25 | 3,750 | 3,800 | 3,710 | 3,800 | 20,500 | 3,800 |
| 2003-03-24 | 3,700 | 3,750 | 3,700 | 3,750 | 17,000 | 3,750 |
| 2003-03-20 | 3,530 | 3,650 | 3,520 | 3,580 | 20,800 | 3,580 |
| 2003-03-19 | 3,410 | 3,480 | 3,330 | 3,480 | 15,300 | 3,480 |
| 2003-03-18 | 3,400 | 3,650 | 3,350 | 3,500 | 21,000 | 3,500 |
| 2003-03-17 | 3,400 | 3,420 | 3,320 | 3,320 | 16,400 | 3,320 |
| 2003-03-14 | 3,330 | 3,350 | 3,310 | 3,330 | 81,800 | 3,330 |
| 2003-03-13 | 3,350 | 3,490 | 3,350 | 3,360 | 16,700 | 3,360 |
| 2003-03-12 | 3,240 | 3,400 | 3,210 | 3,390 | 20,600 | 3,390 |
| 2003-03-11 | 3,340 | 3,390 | 3,290 | 3,290 | 10,100 | 3,290 |
| 2003-03-10 | 3,300 | 3,340 | 3,280 | 3,290 | 13,000 | 3,290 |
| 2003-03-07 | 3,500 | 3,540 | 3,330 | 3,390 | 37,200 | 3,390 |
| 2003-03-06 | 3,630 | 3,650 | 3,500 | 3,500 | 19,700 | 3,500 |
| 2003-03-05 | 3,700 | 3,750 | 3,650 | 3,650 | 19,400 | 3,650 |
| 2003-03-04 | 3,710 | 3,750 | 3,710 | 3,710 | 12,300 | 3,710 |
| 2003-03-03 | 3,650 | 3,710 | 3,650 | 3,690 | 17,400 | 3,690 |
| 2003-02-28 | 3,710 | 3,760 | 3,700 | 3,700 | 10,500 | 3,700 |
| 2003-02-27 | 3,820 | 3,820 | 3,740 | 3,760 | 13,100 | 3,760 |
| 2003-02-26 | 3,620 | 3,780 | 3,620 | 3,710 | 28,900 | 3,710 |
| 2003-02-25 | 3,690 | 3,690 | 3,450 | 3,610 | 52,900 | 3,610 |
| 2003-02-24 | 3,680 | 3,760 | 3,680 | 3,700 | 18,000 | 3,700 |
| 2003-02-21 | 3,700 | 3,700 | 3,670 | 3,670 | 41,700 | 3,670 |
| 2003-02-20 | 3,700 | 3,740 | 3,690 | 3,700 | 27,600 | 3,700 |
| 2003-02-19 | 3,690 | 3,750 | 3,690 | 3,700 | 32,700 | 3,700 |
| 2003-02-18 | 3,650 | 3,730 | 3,650 | 3,680 | 39,800 | 3,680 |
| 2003-02-17 | 3,690 | 3,700 | 3,640 | 3,650 | 19,500 | 3,650 |
| 2003-02-14 | 3,600 | 3,640 | 3,570 | 3,640 | 71,400 | 3,640 |
| 2003-02-13 | 3,600 | 3,630 | 3,550 | 3,570 | 34,300 | 3,570 |
| 2003-02-12 | 3,400 | 3,630 | 3,400 | 3,500 | 76,400 | 3,500 |
| 2003-02-10 | 3,220 | 3,350 | 3,220 | 3,330 | 49,000 | 3,330 |
| 2003-02-07 | 3,190 | 3,270 | 3,190 | 3,200 | 29,000 | 3,200 |
| 2003-02-06 | 3,290 | 3,290 | 3,180 | 3,180 | 31,000 | 3,180 |
| 2003-02-05 | 3,350 | 3,370 | 3,290 | 3,290 | 46,600 | 3,290 |
| 2003-02-04 | 3,440 | 3,440 | 3,360 | 3,360 | 65,900 | 3,360 |
| 2003-02-03 | 3,340 | 3,440 | 3,180 | 3,440 | 31,300 | 3,440 |
| 2003-01-31 | 3,400 | 3,400 | 3,300 | 3,340 | 35,000 | 3,340 |
| 2003-01-30 | 3,420 | 3,490 | 3,400 | 3,400 | 25,900 | 3,400 |
| 2003-01-29 | 3,500 | 3,530 | 3,410 | 3,410 | 59,600 | 3,410 |
| 2003-01-28 | 3,610 | 3,610 | 3,470 | 3,500 | 36,000 | 3,500 |
| 2003-01-27 | 3,660 | 3,690 | 3,630 | 3,630 | 22,700 | 3,630 |
| 2003-01-24 | 3,660 | 3,730 | 3,660 | 3,660 | 29,700 | 3,660 |
| 2003-01-23 | 3,670 | 3,700 | 3,650 | 3,650 | 28,500 | 3,650 |
| 2003-01-22 | 3,770 | 3,770 | 3,660 | 3,660 | 12,800 | 3,660 |
| 2003-01-21 | 3,740 | 3,770 | 3,730 | 3,760 | 17,200 | 3,760 |
| 2003-01-20 | 3,750 | 3,760 | 3,710 | 3,730 | 22,800 | 3,730 |
| 2003-01-17 | 3,800 | 3,820 | 3,770 | 3,770 | 16,000 | 3,770 |
| 2003-01-16 | 3,820 | 3,840 | 3,810 | 3,820 | 15,400 | 3,820 |
| 2003-01-15 | 3,940 | 3,940 | 3,810 | 3,820 | 21,400 | 3,820 |
| 2003-01-14 | 3,860 | 3,920 | 3,850 | 3,910 | 7,400 | 3,910 |
| 2003-01-10 | 3,940 | 3,940 | 3,840 | 3,850 | 11,600 | 3,850 |
| 2003-01-09 | 3,850 | 3,890 | 3,850 | 3,890 | 6,300 | 3,890 |
| 2003-01-08 | 3,950 | 3,950 | 3,900 | 3,900 | 9,500 | 3,900 |
| 2003-01-07 | 3,950 | 3,950 | 3,920 | 3,920 | 26,400 | 3,920 |
| 2003-01-06 | 3,890 | 3,940 | 3,890 | 3,940 | 10,200 | 3,940 |
分割・併合履歴 ： なし
