7453 (株)良品計画 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 | 3,370 | 3,620 | 3,350 | 3,620 | 39,700 | 362 |
| 2003-12-29 | 3,360 | 3,390 | 3,350 | 3,370 | 22,500 | 337 |
| 2003-12-26 | 3,340 | 3,390 | 3,290 | 3,340 | 70,700 | 334 |
| 2003-12-25 | 3,220 | 3,290 | 3,200 | 3,290 | 62,700 | 329 |
| 2003-12-24 | 3,180 | 3,250 | 3,180 | 3,250 | 72,600 | 325 |
| 2003-12-22 | 3,240 | 3,280 | 3,160 | 3,210 | 130,700 | 321 |
| 2003-12-19 | 3,290 | 3,300 | 3,210 | 3,270 | 109,300 | 327 |
| 2003-12-18 | 3,210 | 3,330 | 3,210 | 3,330 | 57,500 | 333 |
| 2003-12-17 | 3,260 | 3,310 | 3,220 | 3,240 | 83,100 | 324 |
| 2003-12-16 | 3,380 | 3,400 | 3,340 | 3,350 | 82,100 | 335 |
| 2003-12-15 | 3,400 | 3,460 | 3,380 | 3,380 | 66,600 | 338 |
| 2003-12-12 | 3,400 | 3,480 | 3,310 | 3,400 | 140,700 | 340 |
| 2003-12-11 | 3,480 | 3,480 | 3,430 | 3,450 | 87,900 | 345 |
| 2003-12-10 | 3,540 | 3,540 | 3,440 | 3,480 | 91,800 | 348 |
| 2003-12-09 | 3,450 | 3,490 | 3,440 | 3,480 | 104,100 | 348 |
| 2003-12-08 | 3,440 | 3,470 | 3,350 | 3,420 | 117,100 | 342 |
| 2003-12-05 | 3,440 | 3,470 | 3,430 | 3,440 | 109,000 | 344 |
| 2003-12-04 | 3,490 | 3,490 | 3,380 | 3,400 | 124,400 | 340 |
| 2003-12-03 | 3,450 | 3,500 | 3,410 | 3,410 | 72,300 | 341 |
| 2003-12-02 | 3,400 | 3,470 | 3,400 | 3,440 | 131,700 | 344 |
| 2003-12-01 | 3,270 | 3,380 | 3,250 | 3,370 | 46,100 | 337 |
| 2003-11-28 | 3,280 | 3,340 | 3,270 | 3,270 | 56,100 | 327 |
| 2003-11-27 | 3,370 | 3,410 | 3,300 | 3,380 | 75,600 | 338 |
| 2003-11-26 | 3,260 | 3,420 | 3,260 | 3,370 | 115,100 | 337 |
| 2003-11-25 | 3,270 | 3,330 | 3,250 | 3,250 | 106,500 | 325 |
| 2003-11-21 | 3,040 | 3,230 | 3,040 | 3,120 | 120,600 | 312 |
| 2003-11-20 | 3,050 | 3,060 | 2,965 | 3,040 | 149,100 | 304 |
| 2003-11-19 | 3,150 | 3,170 | 3,020 | 3,100 | 85,200 | 310 |
| 2003-11-18 | 3,010 | 3,160 | 3,010 | 3,140 | 88,400 | 314 |
| 2003-11-17 | 3,370 | 3,370 | 3,130 | 3,160 | 67,600 | 316 |
| 2003-11-14 | 3,390 | 3,390 | 3,350 | 3,370 | 97,900 | 337 |
| 2003-11-13 | 3,330 | 3,350 | 3,290 | 3,290 | 42,900 | 329 |
| 2003-11-12 | 3,250 | 3,350 | 3,210 | 3,280 | 81,100 | 328 |
| 2003-11-11 | 3,300 | 3,350 | 3,200 | 3,250 | 123,600 | 325 |
| 2003-11-10 | 3,440 | 3,500 | 3,290 | 3,330 | 151,700 | 333 |
| 2003-11-07 | 3,500 | 3,530 | 3,410 | 3,460 | 56,700 | 346 |
| 2003-11-06 | 3,690 | 3,690 | 3,450 | 3,450 | 145,500 | 345 |
| 2003-11-05 | 3,480 | 3,660 | 3,460 | 3,610 | 398,400 | 361 |
| 2003-11-04 | 3,540 | 3,550 | 3,380 | 3,440 | 237,000 | 344 |
| 2003-10-31 | 3,610 | 3,620 | 3,520 | 3,530 | 71,100 | 353 |
| 2003-10-30 | 3,610 | 3,690 | 3,600 | 3,660 | 74,800 | 366 |
| 2003-10-29 | 3,690 | 3,750 | 3,660 | 3,670 | 191,400 | 367 |
| 2003-10-28 | 3,690 | 3,710 | 3,640 | 3,680 | 105,100 | 368 |
| 2003-10-27 | 3,710 | 3,710 | 3,620 | 3,680 | 85,600 | 368 |
| 2003-10-24 | 3,710 | 3,740 | 3,700 | 3,710 | 186,400 | 371 |
| 2003-10-23 | 3,780 | 3,780 | 3,620 | 3,680 | 182,700 | 368 |
| 2003-10-22 | 3,810 | 3,870 | 3,760 | 3,870 | 221,400 | 387 |
| 2003-10-21 | 3,820 | 3,860 | 3,750 | 3,810 | 179,400 | 381 |
| 2003-10-20 | 3,800 | 3,820 | 3,670 | 3,760 | 221,800 | 376 |
| 2003-10-17 | 3,800 | 3,890 | 3,800 | 3,810 | 213,800 | 381 |
| 2003-10-16 | 3,670 | 3,740 | 3,620 | 3,700 | 190,700 | 370 |
| 2003-10-15 | 3,620 | 3,650 | 3,540 | 3,620 | 229,900 | 362 |
| 2003-10-14 | 3,720 | 3,760 | 3,660 | 3,690 | 235,700 | 369 |
| 2003-10-10 | 3,790 | 3,860 | 3,780 | 3,800 | 93,900 | 380 |
| 2003-10-09 | 3,800 | 3,950 | 3,720 | 3,890 | 173,700 | 389 |
| 2003-10-08 | 3,720 | 3,920 | 3,720 | 3,850 | 232,600 | 385 |
| 2003-10-07 | 3,630 | 3,730 | 3,620 | 3,720 | 125,400 | 372 |
| 2003-10-06 | 3,610 | 3,720 | 3,570 | 3,660 | 200,100 | 366 |
| 2003-10-03 | 3,570 | 3,590 | 3,500 | 3,560 | 208,700 | 356 |
| 2003-10-02 | 3,450 | 3,610 | 3,440 | 3,540 | 408,100 | 354 |
| 2003-10-01 | 3,400 | 3,490 | 3,400 | 3,430 | 154,900 | 343 |
| 2003-09-30 | 3,540 | 3,540 | 3,390 | 3,430 | 281,500 | 343 |
| 2003-09-29 | 3,540 | 3,590 | 3,490 | 3,570 | 193,300 | 357 |
| 2003-09-26 | 3,450 | 3,600 | 3,400 | 3,540 | 291,900 | 354 |
| 2003-09-25 | 3,310 | 3,450 | 3,300 | 3,400 | 83,000 | 340 |
| 2003-09-24 | 3,500 | 3,500 | 3,300 | 3,330 | 129,200 | 333 |
| 2003-09-22 | 3,500 | 3,520 | 3,450 | 3,510 | 216,000 | 351 |
| 2003-09-19 | 3,370 | 3,500 | 3,330 | 3,480 | 217,200 | 348 |
| 2003-09-18 | 3,330 | 3,350 | 3,290 | 3,320 | 134,300 | 332 |
| 2003-09-17 | 3,350 | 3,380 | 3,290 | 3,310 | 101,200 | 331 |
| 2003-09-16 | 3,330 | 3,370 | 3,310 | 3,340 | 88,000 | 334 |
| 2003-09-12 | 3,290 | 3,380 | 3,270 | 3,380 | 126,400 | 338 |
| 2003-09-11 | 3,300 | 3,350 | 3,260 | 3,260 | 73,700 | 326 |
| 2003-09-10 | 3,410 | 3,440 | 3,290 | 3,350 | 259,100 | 335 |
| 2003-09-09 | 3,400 | 3,500 | 3,370 | 3,500 | 254,200 | 350 |
| 2003-09-08 | 3,330 | 3,450 | 3,310 | 3,430 | 426,800 | 343 |
| 2003-09-05 | 3,200 | 3,250 | 3,180 | 3,230 | 174,200 | 323 |
| 2003-09-04 | 3,170 | 3,200 | 3,120 | 3,130 | 114,900 | 313 |
| 2003-09-03 | 3,150 | 3,190 | 3,140 | 3,150 | 108,500 | 315 |
| 2003-09-02 | 3,180 | 3,200 | 3,090 | 3,100 | 141,700 | 310 |
| 2003-09-01 | 3,190 | 3,240 | 3,120 | 3,230 | 115,800 | 323 |
| 2003-08-29 | 3,200 | 3,240 | 3,180 | 3,230 | 77,400 | 323 |
| 2003-08-28 | 3,160 | 3,230 | 3,120 | 3,170 | 221,800 | 317 |
| 2003-08-27 | 3,070 | 3,160 | 3,050 | 3,110 | 247,100 | 311 |
| 2003-08-26 | 2,990 | 3,050 | 2,950 | 3,020 | 127,000 | 302 |
| 2003-08-25 | 3,050 | 3,060 | 3,000 | 3,000 | 163,500 | 300 |
| 2003-08-22 | 2,935 | 3,040 | 2,910 | 3,000 | 467,300 | 300 |
| 2003-08-21 | 2,815 | 2,930 | 2,810 | 2,895 | 421,300 | 289.50 |
| 2003-08-20 | 2,710 | 2,765 | 2,655 | 2,745 | 321,200 | 274.50 |
| 2003-08-19 | 2,790 | 2,800 | 2,690 | 2,720 | 486,100 | 272 |
| 2003-08-18 | 2,845 | 2,880 | 2,755 | 2,775 | 316,400 | 277.50 |
| 2003-08-15 | 2,880 | 2,890 | 2,830 | 2,830 | 192,800 | 283 |
| 2003-08-14 | 2,970 | 2,970 | 2,925 | 2,940 | 163,200 | 294 |
| 2003-08-13 | 2,955 | 2,975 | 2,950 | 2,960 | 189,100 | 296 |
| 2003-08-12 | 2,930 | 2,950 | 2,880 | 2,940 | 222,500 | 294 |
| 2003-08-11 | 2,990 | 3,030 | 2,900 | 2,970 | 76,700 | 297 |
| 2003-08-08 | 3,010 | 3,050 | 2,965 | 3,040 | 77,400 | 304 |
| 2003-08-07 | 3,080 | 3,090 | 3,050 | 3,050 | 60,900 | 305 |
| 2003-08-06 | 3,080 | 3,120 | 3,050 | 3,090 | 28,000 | 309 |
| 2003-08-05 | 3,120 | 3,170 | 3,080 | 3,130 | 65,000 | 313 |
| 2003-08-04 | 3,230 | 3,240 | 3,030 | 3,090 | 59,300 | 309 |
| 2003-08-01 | 3,140 | 3,250 | 3,140 | 3,230 | 138,700 | 323 |
| 2003-07-31 | 3,060 | 3,180 | 3,060 | 3,130 | 40,500 | 313 |
| 2003-07-30 | 3,110 | 3,160 | 3,060 | 3,060 | 48,000 | 306 |
| 2003-07-29 | 3,130 | 3,200 | 3,130 | 3,160 | 82,800 | 316 |
| 2003-07-28 | 3,190 | 3,250 | 3,180 | 3,230 | 55,000 | 323 |
| 2003-07-25 | 3,230 | 3,230 | 3,190 | 3,190 | 59,300 | 319 |
| 2003-07-24 | 3,150 | 3,240 | 3,130 | 3,210 | 133,400 | 321 |
| 2003-07-23 | 3,100 | 3,200 | 3,080 | 3,100 | 77,100 | 310 |
| 2003-07-22 | 2,965 | 3,150 | 2,960 | 3,150 | 302,000 | 315 |
| 2003-07-18 | 2,900 | 2,945 | 2,890 | 2,940 | 66,500 | 294 |
| 2003-07-17 | 3,000 | 3,010 | 2,840 | 2,945 | 117,000 | 294.50 |
| 2003-07-16 | 3,200 | 3,200 | 3,040 | 3,060 | 38,000 | 306 |
| 2003-07-15 | 3,200 | 3,200 | 3,100 | 3,120 | 64,100 | 312 |
| 2003-07-14 | 3,190 | 3,200 | 3,040 | 3,200 | 93,900 | 320 |
| 2003-07-11 | 3,150 | 3,150 | 3,000 | 3,110 | 120,500 | 311 |
| 2003-07-10 | 3,080 | 3,220 | 3,070 | 3,200 | 115,500 | 320 |
| 2003-07-09 | 3,140 | 3,150 | 3,080 | 3,150 | 46,900 | 315 |
| 2003-07-08 | 3,040 | 3,150 | 3,020 | 3,140 | 145,500 | 314 |
| 2003-07-07 | 3,020 | 3,050 | 2,990 | 3,000 | 82,800 | 300 |
| 2003-07-04 | 3,050 | 3,140 | 3,030 | 3,070 | 69,000 | 307 |
| 2003-07-03 | 3,200 | 3,200 | 3,130 | 3,140 | 221,100 | 314 |
| 2003-07-02 | 3,150 | 3,200 | 3,100 | 3,190 | 125,000 | 319 |
| 2003-07-01 | 3,080 | 3,130 | 3,070 | 3,120 | 88,500 | 312 |
| 2003-06-30 | 3,060 | 3,140 | 3,040 | 3,080 | 184,400 | 308 |
| 2003-06-27 | 3,180 | 3,180 | 2,885 | 3,030 | 450,700 | 303 |
| 2003-06-26 | 2,760 | 2,875 | 2,735 | 2,775 | 31,100 | 277.50 |
| 2003-06-25 | 2,760 | 2,835 | 2,750 | 2,760 | 30,900 | 276 |
| 2003-06-24 | 2,795 | 2,815 | 2,735 | 2,750 | 65,700 | 275 |
| 2003-06-23 | 2,880 | 2,900 | 2,850 | 2,875 | 49,000 | 287.50 |
| 2003-06-20 | 2,795 | 2,860 | 2,790 | 2,845 | 106,500 | 284.50 |
| 2003-06-19 | 2,750 | 2,780 | 2,725 | 2,745 | 54,600 | 274.50 |
| 2003-06-18 | 2,815 | 2,815 | 2,775 | 2,775 | 44,800 | 277.50 |
| 2003-06-17 | 2,830 | 2,830 | 2,770 | 2,775 | 37,600 | 277.50 |
| 2003-06-16 | 2,715 | 2,830 | 2,705 | 2,755 | 40,400 | 275.50 |
| 2003-06-13 | 2,830 | 2,830 | 2,750 | 2,755 | 83,300 | 275.50 |
| 2003-06-12 | 2,830 | 2,840 | 2,795 | 2,815 | 64,700 | 281.50 |
| 2003-06-11 | 2,870 | 2,875 | 2,820 | 2,850 | 76,300 | 285 |
| 2003-06-10 | 2,880 | 2,890 | 2,770 | 2,840 | 112,500 | 284 |
| 2003-06-09 | 2,835 | 2,980 | 2,775 | 2,945 | 198,100 | 294.50 |
| 2003-06-06 | 2,810 | 2,875 | 2,800 | 2,875 | 214,400 | 287.50 |
| 2003-06-05 | 2,780 | 2,800 | 2,680 | 2,795 | 95,000 | 279.50 |
| 2003-06-04 | 2,665 | 2,725 | 2,665 | 2,715 | 67,800 | 271.50 |
| 2003-06-03 | 2,630 | 2,720 | 2,615 | 2,655 | 69,300 | 265.50 |
| 2003-06-02 | 2,740 | 2,740 | 2,595 | 2,595 | 100,200 | 259.50 |
| 2003-05-30 | 2,540 | 2,680 | 2,540 | 2,680 | 86,200 | 268 |
| 2003-05-29 | 2,550 | 2,620 | 2,540 | 2,620 | 86,000 | 262 |
| 2003-05-28 | 2,600 | 2,650 | 2,565 | 2,600 | 86,500 | 260 |
| 2003-05-27 | 2,600 | 2,620 | 2,565 | 2,575 | 58,000 | 257.50 |
| 2003-05-26 | 2,665 | 2,700 | 2,630 | 2,635 | 68,500 | 263.50 |
| 2003-05-23 | 2,670 | 2,700 | 2,650 | 2,670 | 122,400 | 267 |
| 2003-05-22 | 2,680 | 2,685 | 2,650 | 2,670 | 41,600 | 267 |
| 2003-05-21 | 2,670 | 2,780 | 2,670 | 2,705 | 57,700 | 270.50 |
| 2003-05-20 | 2,720 | 2,735 | 2,660 | 2,720 | 146,600 | 272 |
| 2003-05-19 | 2,725 | 2,800 | 2,600 | 2,800 | 144,000 | 280 |
| 2003-05-16 | 2,700 | 2,745 | 2,660 | 2,735 | 84,600 | 273.50 |
| 2003-05-15 | 2,705 | 2,740 | 2,695 | 2,705 | 329,600 | 270.50 |
| 2003-05-14 | 2,665 | 2,740 | 2,610 | 2,665 | 209,400 | 266.50 |
| 2003-05-13 | 2,680 | 2,725 | 2,645 | 2,660 | 209,900 | 266 |
| 2003-05-12 | 2,575 | 2,685 | 2,540 | 2,585 | 224,300 | 258.50 |
| 2003-05-09 | 2,470 | 2,545 | 2,460 | 2,540 | 116,600 | 254 |
| 2003-05-08 | 2,395 | 2,565 | 2,390 | 2,510 | 411,300 | 251 |
| 2003-05-07 | 2,365 | 2,365 | 2,290 | 2,355 | 52,200 | 235.50 |
| 2003-05-06 | 2,275 | 2,370 | 2,275 | 2,325 | 121,300 | 232.50 |
| 2003-05-02 | 2,330 | 2,330 | 2,260 | 2,270 | 59,300 | 227 |
| 2003-05-01 | 2,240 | 2,345 | 2,225 | 2,340 | 109,600 | 234 |
| 2003-04-30 | 2,185 | 2,225 | 2,160 | 2,200 | 61,200 | 220 |
| 2003-04-28 | 2,175 | 2,175 | 2,110 | 2,125 | 55,900 | 212.50 |
| 2003-04-25 | 2,220 | 2,220 | 2,160 | 2,170 | 55,900 | 217 |
| 2003-04-24 | 2,270 | 2,300 | 2,240 | 2,260 | 71,300 | 226 |
| 2003-04-23 | 2,260 | 2,355 | 2,260 | 2,310 | 59,000 | 231 |
| 2003-04-22 | 2,300 | 2,310 | 2,255 | 2,255 | 80,900 | 225.50 |
| 2003-04-21 | 2,300 | 2,310 | 2,270 | 2,310 | 49,700 | 231 |
| 2003-04-18 | 2,305 | 2,315 | 2,260 | 2,290 | 85,400 | 229 |
| 2003-04-17 | 2,305 | 2,335 | 2,280 | 2,315 | 61,000 | 231.50 |
| 2003-04-16 | 2,335 | 2,385 | 2,305 | 2,350 | 150,500 | 235 |
| 2003-04-15 | 2,295 | 2,320 | 2,280 | 2,290 | 88,200 | 229 |
| 2003-04-14 | 2,310 | 2,360 | 2,280 | 2,360 | 115,000 | 236 |
| 2003-04-11 | 2,360 | 2,395 | 2,300 | 2,350 | 130,500 | 235 |
| 2003-04-10 | 2,330 | 2,350 | 2,280 | 2,320 | 147,400 | 232 |
| 2003-04-09 | 2,390 | 2,425 | 2,360 | 2,390 | 115,700 | 239 |
| 2003-04-08 | 2,500 | 2,510 | 2,480 | 2,490 | 84,800 | 249 |
| 2003-04-07 | 2,420 | 2,600 | 2,420 | 2,580 | 179,100 | 258 |
| 2003-04-04 | 2,360 | 2,475 | 2,360 | 2,450 | 153,300 | 245 |
| 2003-04-03 | 2,400 | 2,440 | 2,360 | 2,420 | 153,300 | 242 |
| 2003-04-02 | 2,360 | 2,375 | 2,290 | 2,360 | 101,700 | 236 |
| 2003-04-01 | 2,285 | 2,360 | 2,275 | 2,305 | 73,100 | 230.50 |
| 2003-03-31 | 2,440 | 2,455 | 2,350 | 2,365 | 89,700 | 236.50 |
| 2003-03-28 | 2,370 | 2,500 | 2,325 | 2,480 | 237,500 | 248 |
| 2003-03-27 | 2,120 | 2,340 | 2,120 | 2,330 | 225,100 | 233 |
| 2003-03-26 | 2,095 | 2,125 | 2,060 | 2,115 | 43,400 | 211.50 |
| 2003-03-25 | 2,075 | 2,090 | 2,050 | 2,090 | 32,200 | 209 |
| 2003-03-24 | 2,090 | 2,140 | 2,050 | 2,130 | 112,400 | 213 |
| 2003-03-20 | 1,990 | 2,025 | 1,990 | 2,010 | 254,900 | 201 |
| 2003-03-19 | 2,070 | 2,095 | 1,985 | 1,990 | 69,000 | 199 |
| 2003-03-18 | 2,080 | 2,125 | 2,070 | 2,070 | 70,100 | 207 |
| 2003-03-17 | 2,180 | 2,180 | 2,030 | 2,030 | 50,100 | 203 |
| 2003-03-14 | 2,165 | 2,185 | 2,130 | 2,170 | 84,100 | 217 |
| 2003-03-13 | 2,145 | 2,185 | 2,145 | 2,160 | 115,000 | 216 |
| 2003-03-12 | 2,000 | 2,170 | 2,000 | 2,105 | 90,100 | 210.50 |
| 2003-03-11 | 1,934 | 2,140 | 1,920 | 2,030 | 276,900 | 203 |
| 2003-03-10 | 2,200 | 2,230 | 2,170 | 2,205 | 79,900 | 220.50 |
| 2003-03-07 | 2,235 | 2,325 | 2,190 | 2,270 | 87,900 | 227 |
| 2003-03-06 | 2,430 | 2,430 | 2,295 | 2,300 | 147,100 | 230 |
| 2003-03-05 | 2,325 | 2,480 | 2,305 | 2,430 | 230,800 | 243 |
| 2003-03-04 | 2,250 | 2,340 | 2,250 | 2,325 | 149,700 | 232.50 |
| 2003-03-03 | 2,175 | 2,250 | 2,170 | 2,250 | 49,300 | 225 |
| 2003-02-28 | 2,045 | 2,190 | 2,045 | 2,175 | 72,500 | 217.50 |
| 2003-02-27 | 2,100 | 2,100 | 2,040 | 2,070 | 76,300 | 207 |
| 2003-02-26 | 2,090 | 2,140 | 2,070 | 2,100 | 121,500 | 210 |
| 2003-02-25 | 2,170 | 2,170 | 2,050 | 2,085 | 101,900 | 208.50 |
| 2003-02-24 | 2,210 | 2,230 | 2,185 | 2,185 | 84,100 | 218.50 |
| 2003-02-21 | 2,200 | 2,220 | 2,160 | 2,180 | 93,100 | 218 |
| 2003-02-20 | 2,205 | 2,225 | 2,170 | 2,190 | 98,700 | 219 |
| 2003-02-19 | 2,150 | 2,200 | 2,120 | 2,200 | 188,000 | 220 |
| 2003-02-18 | 2,100 | 2,150 | 2,080 | 2,095 | 147,400 | 209.50 |
| 2003-02-17 | 2,060 | 2,130 | 2,050 | 2,110 | 179,100 | 211 |
| 2003-02-14 | 1,990 | 2,040 | 1,990 | 1,990 | 85,100 | 199 |
| 2003-02-13 | 2,045 | 2,085 | 1,993 | 2,030 | 141,500 | 203 |
| 2003-02-12 | 2,130 | 2,130 | 2,030 | 2,045 | 220,700 | 204.50 |
| 2003-02-10 | 1,922 | 2,140 | 1,922 | 2,135 | 205,900 | 213.50 |
| 2003-02-07 | 1,895 | 1,906 | 1,875 | 1,901 | 94,400 | 190.10 |
| 2003-02-06 | 1,957 | 1,960 | 1,884 | 1,925 | 116,100 | 192.50 |
| 2003-02-05 | 1,930 | 2,030 | 1,929 | 1,987 | 123,500 | 198.70 |
| 2003-02-04 | 2,000 | 2,010 | 1,979 | 1,995 | 111,500 | 199.50 |
| 2003-02-03 | 2,000 | 2,000 | 1,950 | 2,000 | 103,500 | 200 |
| 2003-01-31 | 2,080 | 2,080 | 2,015 | 2,035 | 169,700 | 203.50 |
| 2003-01-30 | 2,100 | 2,130 | 2,100 | 2,110 | 204,700 | 211 |
| 2003-01-29 | 2,085 | 2,085 | 2,025 | 2,080 | 150,900 | 208 |
| 2003-01-28 | 2,060 | 2,085 | 2,025 | 2,070 | 107,700 | 207 |
| 2003-01-27 | 2,130 | 2,140 | 2,000 | 2,060 | 224,900 | 206 |
| 2003-01-24 | 2,000 | 2,070 | 2,000 | 2,050 | 267,000 | 205 |
| 2003-01-23 | 1,930 | 1,999 | 1,930 | 1,999 | 71,100 | 199.90 |
| 2003-01-22 | 1,905 | 1,940 | 1,905 | 1,927 | 50,800 | 192.70 |
| 2003-01-21 | 1,949 | 1,950 | 1,900 | 1,920 | 74,500 | 192 |
| 2003-01-20 | 1,900 | 1,950 | 1,861 | 1,950 | 206,900 | 195 |
| 2003-01-17 | 1,859 | 1,948 | 1,859 | 1,930 | 141,200 | 193 |
| 2003-01-16 | 1,880 | 1,900 | 1,830 | 1,858 | 40,100 | 185.80 |
| 2003-01-15 | 1,850 | 1,920 | 1,850 | 1,880 | 221,300 | 188 |
| 2003-01-14 | 1,849 | 1,860 | 1,770 | 1,797 | 201,300 | 179.70 |
| 2003-01-10 | 1,600 | 1,713 | 1,600 | 1,709 | 391,200 | 170.90 |
| 2003-01-09 | 1,505 | 1,580 | 1,500 | 1,580 | 46,100 | 158 |
| 2003-01-08 | 1,520 | 1,540 | 1,520 | 1,523 | 31,600 | 152.30 |
| 2003-01-07 | 1,601 | 1,620 | 1,561 | 1,580 | 31,100 | 158 |
| 2003-01-06 | 1,600 | 1,600 | 1,580 | 1,599 | 19,400 | 159.90 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
