7458 (株)第一興商 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 | 5,050 | 5,230 | 5,050 | 5,150 | 12,400 | 643.75 |
| 2003-12-29 | 4,860 | 5,150 | 4,860 | 5,000 | 11,900 | 625 |
| 2003-12-26 | 4,700 | 4,800 | 4,690 | 4,800 | 5,100 | 600 |
| 2003-12-25 | 4,780 | 4,790 | 4,680 | 4,690 | 7,000 | 586.25 |
| 2003-12-24 | 4,620 | 4,820 | 4,620 | 4,690 | 12,200 | 586.25 |
| 2003-12-22 | 4,600 | 4,620 | 4,500 | 4,620 | 10,400 | 577.50 |
| 2003-12-19 | 4,550 | 4,600 | 4,500 | 4,600 | 23,400 | 575 |
| 2003-12-18 | 4,380 | 4,550 | 4,280 | 4,550 | 20,500 | 568.75 |
| 2003-12-17 | 4,460 | 4,540 | 4,370 | 4,400 | 20,000 | 550 |
| 2003-12-16 | 4,450 | 4,650 | 4,450 | 4,460 | 14,500 | 557.50 |
| 2003-12-15 | 4,630 | 4,630 | 4,530 | 4,600 | 11,300 | 575 |
| 2003-12-12 | 4,640 | 4,650 | 4,540 | 4,620 | 15,000 | 577.50 |
| 2003-12-11 | 4,550 | 4,560 | 4,550 | 4,560 | 9,300 | 570 |
| 2003-12-10 | 4,600 | 4,610 | 4,550 | 4,550 | 11,900 | 568.75 |
| 2003-12-09 | 4,550 | 4,600 | 4,530 | 4,600 | 20,600 | 575 |
| 2003-12-08 | 4,500 | 4,550 | 4,340 | 4,550 | 9,000 | 568.75 |
| 2003-12-05 | 4,550 | 4,550 | 4,500 | 4,540 | 9,700 | 567.50 |
| 2003-12-04 | 4,650 | 4,650 | 4,510 | 4,550 | 10,600 | 568.75 |
| 2003-12-03 | 4,630 | 4,680 | 4,600 | 4,670 | 5,200 | 583.75 |
| 2003-12-02 | 4,620 | 4,700 | 4,610 | 4,630 | 10,000 | 578.75 |
| 2003-12-01 | 4,640 | 4,670 | 4,570 | 4,580 | 6,700 | 572.50 |
| 2003-11-28 | 4,700 | 4,770 | 4,660 | 4,690 | 21,600 | 586.25 |
| 2003-11-27 | 4,790 | 4,790 | 4,700 | 4,740 | 41,300 | 592.50 |
| 2003-11-26 | 4,830 | 4,830 | 4,650 | 4,800 | 53,500 | 600 |
| 2003-11-25 | 4,750 | 4,840 | 4,720 | 4,840 | 26,000 | 605 |
| 2003-11-21 | 4,600 | 4,850 | 4,600 | 4,850 | 15,200 | 606.25 |
| 2003-11-20 | 4,700 | 4,800 | 4,550 | 4,750 | 26,100 | 593.75 |
| 2003-11-19 | 4,880 | 4,880 | 4,650 | 4,750 | 5,300 | 593.75 |
| 2003-11-18 | 4,900 | 4,970 | 4,810 | 4,840 | 102,600 | 605 |
| 2003-11-17 | 4,990 | 5,000 | 4,850 | 5,000 | 8,600 | 625 |
| 2003-11-14 | 5,050 | 5,110 | 4,980 | 4,980 | 35,300 | 622.50 |
| 2003-11-13 | 4,890 | 5,210 | 4,890 | 5,150 | 39,400 | 643.75 |
| 2003-11-12 | 5,090 | 5,090 | 4,660 | 4,710 | 20,800 | 588.75 |
| 2003-11-11 | 5,140 | 5,190 | 5,080 | 5,190 | 18,700 | 648.75 |
| 2003-11-10 | 5,390 | 5,440 | 5,200 | 5,400 | 24,900 | 675 |
| 2003-11-07 | 5,430 | 5,580 | 5,390 | 5,490 | 13,500 | 686.25 |
| 2003-11-06 | 5,640 | 5,650 | 5,550 | 5,630 | 15,600 | 703.75 |
| 2003-11-05 | 5,510 | 5,550 | 5,400 | 5,550 | 31,300 | 693.75 |
| 2003-11-04 | 5,790 | 5,790 | 5,500 | 5,580 | 42,500 | 697.50 |
| 2003-10-31 | 5,700 | 5,850 | 5,650 | 5,850 | 30,500 | 731.25 |
| 2003-10-30 | 5,910 | 5,910 | 5,700 | 5,700 | 16,600 | 712.50 |
| 2003-10-29 | 5,800 | 6,030 | 5,800 | 5,920 | 52,100 | 740 |
| 2003-10-28 | 5,590 | 5,740 | 5,480 | 5,740 | 40,500 | 717.50 |
| 2003-10-27 | 5,540 | 5,590 | 5,440 | 5,580 | 40,600 | 697.50 |
| 2003-10-24 | 5,440 | 5,500 | 5,250 | 5,440 | 23,200 | 680 |
| 2003-10-23 | 5,400 | 5,400 | 5,070 | 5,240 | 37,600 | 655 |
| 2003-10-22 | 5,270 | 5,680 | 5,070 | 5,600 | 75,800 | 700 |
| 2003-10-21 | 5,400 | 5,500 | 5,130 | 5,300 | 18,000 | 662.50 |
| 2003-10-20 | 5,550 | 5,580 | 5,420 | 5,420 | 35,300 | 677.50 |
| 2003-10-17 | 5,600 | 5,630 | 5,500 | 5,520 | 35,400 | 690 |
| 2003-10-16 | 5,400 | 5,700 | 5,400 | 5,600 | 93,600 | 700 |
| 2003-10-15 | 5,490 | 5,500 | 5,310 | 5,500 | 62,100 | 687.50 |
| 2003-10-14 | 5,240 | 5,480 | 5,200 | 5,450 | 102,900 | 681.25 |
| 2003-10-10 | 4,970 | 5,170 | 4,970 | 5,100 | 52,100 | 637.50 |
| 2003-10-09 | 4,930 | 4,950 | 4,880 | 4,920 | 56,600 | 615 |
| 2003-10-08 | 5,210 | 5,230 | 4,910 | 4,910 | 43,000 | 613.75 |
| 2003-10-07 | 5,430 | 5,450 | 5,190 | 5,230 | 106,900 | 653.75 |
| 2003-10-06 | 5,130 | 5,130 | 5,100 | 5,130 | 180,900 | 641.25 |
| 2003-10-03 | 4,450 | 4,650 | 4,450 | 4,630 | 40,700 | 578.75 |
| 2003-10-02 | 4,340 | 4,450 | 4,340 | 4,420 | 20,100 | 552.50 |
| 2003-10-01 | 4,250 | 4,300 | 4,200 | 4,290 | 18,100 | 536.25 |
| 2003-09-30 | 4,200 | 4,240 | 4,170 | 4,240 | 9,500 | 530 |
| 2003-09-29 | 4,200 | 4,200 | 4,100 | 4,100 | 16,500 | 512.50 |
| 2003-09-26 | 4,200 | 4,260 | 4,100 | 4,200 | 38,400 | 525 |
| 2003-09-25 | 3,900 | 4,230 | 3,900 | 4,200 | 54,700 | 525 |
| 2003-09-24 | 4,300 | 4,380 | 4,150 | 4,150 | 23,200 | 518.75 |
| 2003-09-22 | 4,240 | 4,310 | 4,220 | 4,310 | 42,500 | 538.75 |
| 2003-09-19 | 4,200 | 4,240 | 4,110 | 4,240 | 12,800 | 530 |
| 2003-09-18 | 4,240 | 4,240 | 4,100 | 4,200 | 8,200 | 525 |
| 2003-09-17 | 4,250 | 4,310 | 4,210 | 4,300 | 106,400 | 537.50 |
| 2003-09-16 | 4,200 | 4,280 | 4,190 | 4,270 | 66,800 | 533.75 |
| 2003-09-12 | 4,170 | 4,170 | 4,060 | 4,160 | 26,200 | 520 |
| 2003-09-11 | 4,080 | 4,260 | 4,070 | 4,170 | 60,200 | 521.25 |
| 2003-09-10 | 4,100 | 4,100 | 4,010 | 4,080 | 38,800 | 510 |
| 2003-09-09 | 4,100 | 4,130 | 4,070 | 4,090 | 30,600 | 511.25 |
| 2003-09-08 | 3,970 | 4,090 | 3,970 | 4,090 | 39,800 | 511.25 |
| 2003-09-05 | 3,880 | 4,000 | 3,850 | 3,990 | 25,400 | 498.75 |
| 2003-09-04 | 3,770 | 3,840 | 3,760 | 3,830 | 11,500 | 478.75 |
| 2003-09-03 | 3,770 | 3,830 | 3,750 | 3,780 | 18,900 | 472.50 |
| 2003-09-02 | 3,770 | 3,810 | 3,750 | 3,770 | 18,100 | 471.25 |
| 2003-09-01 | 3,850 | 3,860 | 3,810 | 3,810 | 16,700 | 476.25 |
| 2003-08-29 | 3,820 | 3,880 | 3,820 | 3,850 | 23,300 | 481.25 |
| 2003-08-28 | 3,790 | 3,850 | 3,750 | 3,820 | 24,200 | 477.50 |
| 2003-08-27 | 3,830 | 3,850 | 3,740 | 3,750 | 11,900 | 468.75 |
| 2003-08-26 | 3,880 | 3,880 | 3,850 | 3,870 | 4,500 | 483.75 |
| 2003-08-25 | 3,900 | 3,950 | 3,860 | 3,880 | 12,500 | 485 |
| 2003-08-22 | 3,950 | 3,950 | 3,800 | 3,910 | 8,100 | 488.75 |
| 2003-08-21 | 3,980 | 3,980 | 3,880 | 3,960 | 7,500 | 495 |
| 2003-08-20 | 3,870 | 4,000 | 3,850 | 3,970 | 19,000 | 496.25 |
| 2003-08-19 | 3,900 | 3,950 | 3,810 | 3,880 | 10,300 | 485 |
| 2003-08-18 | 3,980 | 3,980 | 3,800 | 3,800 | 13,900 | 475 |
| 2003-08-15 | 3,900 | 3,950 | 3,850 | 3,950 | 3,000 | 493.75 |
| 2003-08-14 | 4,000 | 4,000 | 3,870 | 3,900 | 11,200 | 487.50 |
| 2003-08-13 | 3,900 | 4,010 | 3,900 | 4,000 | 13,500 | 500 |
| 2003-08-12 | 3,800 | 3,900 | 3,780 | 3,900 | 29,500 | 487.50 |
| 2003-08-11 | 3,810 | 3,900 | 3,810 | 3,900 | 7,600 | 487.50 |
| 2003-08-08 | 3,940 | 3,950 | 3,820 | 3,820 | 15,800 | 477.50 |
| 2003-08-07 | 4,000 | 4,010 | 3,880 | 3,890 | 40,700 | 486.25 |
| 2003-08-06 | 4,020 | 4,020 | 3,870 | 3,900 | 10,900 | 487.50 |
| 2003-08-05 | 4,000 | 4,040 | 3,870 | 4,040 | 10,300 | 505 |
| 2003-08-04 | 3,940 | 4,020 | 3,920 | 4,000 | 29,100 | 500 |
| 2003-08-01 | 3,940 | 3,940 | 3,900 | 3,920 | 3,700 | 490 |
| 2003-07-31 | 3,900 | 3,940 | 3,900 | 3,940 | 4,700 | 492.50 |
| 2003-07-30 | 3,890 | 3,920 | 3,800 | 3,920 | 13,400 | 490 |
| 2003-07-29 | 3,900 | 3,900 | 3,790 | 3,880 | 9,100 | 485 |
| 2003-07-28 | 3,900 | 3,920 | 3,840 | 3,880 | 25,300 | 485 |
| 2003-07-25 | 3,900 | 3,930 | 3,850 | 3,900 | 17,500 | 487.50 |
| 2003-07-24 | 3,820 | 3,940 | 3,750 | 3,750 | 13,500 | 468.75 |
| 2003-07-23 | 3,860 | 3,860 | 3,750 | 3,820 | 8,900 | 477.50 |
| 2003-07-22 | 3,810 | 3,940 | 3,810 | 3,900 | 14,000 | 487.50 |
| 2003-07-18 | 3,800 | 3,950 | 3,800 | 3,910 | 19,000 | 488.75 |
| 2003-07-17 | 3,830 | 3,830 | 3,730 | 3,750 | 9,700 | 468.75 |
| 2003-07-16 | 3,900 | 3,900 | 3,840 | 3,900 | 13,700 | 487.50 |
| 2003-07-15 | 3,880 | 3,920 | 3,850 | 3,910 | 35,700 | 488.75 |
| 2003-07-14 | 3,830 | 3,880 | 3,800 | 3,810 | 31,900 | 476.25 |
| 2003-07-11 | 3,750 | 3,770 | 3,700 | 3,770 | 18,400 | 471.25 |
| 2003-07-10 | 3,640 | 3,780 | 3,600 | 3,750 | 34,400 | 468.75 |
| 2003-07-09 | 3,550 | 3,610 | 3,530 | 3,580 | 30,500 | 447.50 |
| 2003-07-08 | 3,590 | 3,600 | 3,500 | 3,500 | 24,800 | 437.50 |
| 2003-07-07 | 3,520 | 3,530 | 3,500 | 3,500 | 29,200 | 437.50 |
| 2003-07-04 | 3,620 | 3,660 | 3,520 | 3,520 | 11,600 | 440 |
| 2003-07-03 | 3,770 | 3,800 | 3,650 | 3,650 | 14,900 | 456.25 |
| 2003-07-02 | 3,760 | 3,800 | 3,760 | 3,770 | 12,400 | 471.25 |
| 2003-07-01 | 3,710 | 3,780 | 3,690 | 3,750 | 18,300 | 468.75 |
| 2003-06-30 | 3,690 | 3,750 | 3,690 | 3,720 | 46,200 | 465 |
| 2003-06-27 | 3,650 | 3,740 | 3,650 | 3,720 | 35,500 | 465 |
| 2003-06-26 | 3,600 | 3,750 | 3,600 | 3,600 | 43,900 | 450 |
| 2003-06-25 | 3,510 | 3,690 | 3,500 | 3,560 | 37,900 | 445 |
| 2003-06-24 | 3,420 | 3,460 | 3,380 | 3,460 | 27,600 | 432.50 |
| 2003-06-23 | 3,520 | 3,520 | 3,410 | 3,410 | 9,500 | 426.25 |
| 2003-06-20 | 3,430 | 3,510 | 3,380 | 3,510 | 22,300 | 438.75 |
| 2003-06-19 | 3,490 | 3,490 | 3,430 | 3,440 | 12,300 | 430 |
| 2003-06-18 | 3,510 | 3,550 | 3,490 | 3,510 | 6,900 | 438.75 |
| 2003-06-17 | 3,620 | 3,620 | 3,550 | 3,590 | 22,700 | 448.75 |
| 2003-06-16 | 3,640 | 3,640 | 3,550 | 3,620 | 23,300 | 452.50 |
| 2003-06-13 | 3,600 | 3,690 | 3,600 | 3,690 | 44,900 | 461.25 |
| 2003-06-12 | 3,620 | 3,630 | 3,600 | 3,620 | 28,900 | 452.50 |
| 2003-06-11 | 3,550 | 3,650 | 3,500 | 3,620 | 97,400 | 452.50 |
| 2003-06-10 | 3,380 | 3,530 | 3,380 | 3,450 | 54,900 | 431.25 |
| 2003-06-09 | 3,360 | 3,380 | 3,300 | 3,360 | 9,400 | 420 |
| 2003-06-06 | 3,400 | 3,450 | 3,370 | 3,370 | 10,800 | 421.25 |
| 2003-06-05 | 3,430 | 3,490 | 3,400 | 3,400 | 19,100 | 425 |
| 2003-06-04 | 3,400 | 3,410 | 3,320 | 3,400 | 31,500 | 425 |
| 2003-06-03 | 3,450 | 3,450 | 3,380 | 3,450 | 30,400 | 431.25 |
| 2003-06-02 | 3,300 | 3,350 | 3,290 | 3,350 | 50,700 | 418.75 |
| 2003-05-30 | 3,150 | 3,230 | 3,150 | 3,190 | 19,800 | 398.75 |
| 2003-05-29 | 3,140 | 3,150 | 3,090 | 3,140 | 14,000 | 392.50 |
| 2003-05-28 | 2,990 | 3,150 | 2,960 | 3,060 | 36,300 | 382.50 |
| 2003-05-27 | 3,050 | 3,090 | 2,970 | 3,000 | 25,900 | 375 |
| 2003-05-26 | 3,230 | 3,230 | 3,050 | 3,060 | 43,900 | 382.50 |
| 2003-05-23 | 3,150 | 3,180 | 3,110 | 3,150 | 17,900 | 393.75 |
| 2003-05-22 | 3,120 | 3,190 | 3,090 | 3,100 | 38,700 | 387.50 |
| 2003-05-21 | 3,140 | 3,250 | 3,100 | 3,110 | 31,300 | 388.75 |
| 2003-05-20 | 3,190 | 3,190 | 3,060 | 3,100 | 33,900 | 387.50 |
| 2003-05-19 | 3,260 | 3,300 | 3,250 | 3,260 | 6,400 | 407.50 |
| 2003-05-16 | 3,280 | 3,290 | 3,250 | 3,260 | 2,700 | 407.50 |
| 2003-05-15 | 3,300 | 3,300 | 3,250 | 3,280 | 5,000 | 410 |
| 2003-05-14 | 3,390 | 3,400 | 3,350 | 3,380 | 6,200 | 422.50 |
| 2003-05-13 | 3,430 | 3,430 | 3,300 | 3,350 | 7,700 | 418.75 |
| 2003-05-12 | 3,440 | 3,440 | 3,350 | 3,360 | 2,400 | 420 |
| 2003-05-09 | 3,440 | 3,450 | 3,340 | 3,450 | 15,100 | 431.25 |
| 2003-05-08 | 3,450 | 3,450 | 3,380 | 3,400 | 5,400 | 425 |
| 2003-05-07 | 3,400 | 3,400 | 3,200 | 3,330 | 9,500 | 416.25 |
| 2003-05-06 | 3,400 | 3,480 | 3,340 | 3,360 | 8,300 | 420 |
| 2003-05-02 | 3,400 | 3,400 | 3,300 | 3,400 | 1,800 | 425 |
| 2003-05-01 | 3,450 | 3,450 | 3,310 | 3,330 | 14,900 | 416.25 |
| 2003-04-30 | 3,460 | 3,460 | 3,350 | 3,450 | 6,800 | 431.25 |
| 2003-04-28 | 3,450 | 3,480 | 3,400 | 3,480 | 11,900 | 435 |
| 2003-04-25 | 3,300 | 3,450 | 3,270 | 3,440 | 24,100 | 430 |
| 2003-04-24 | 3,280 | 3,300 | 3,250 | 3,290 | 20,400 | 411.25 |
| 2003-04-23 | 3,200 | 3,310 | 3,200 | 3,300 | 29,300 | 412.50 |
| 2003-04-22 | 3,220 | 3,220 | 3,170 | 3,170 | 34,200 | 396.25 |
| 2003-04-21 | 3,200 | 3,300 | 3,200 | 3,220 | 28,400 | 402.50 |
| 2003-04-18 | 3,210 | 3,240 | 3,160 | 3,180 | 20,500 | 397.50 |
| 2003-04-17 | 3,120 | 3,180 | 3,100 | 3,110 | 17,600 | 388.75 |
| 2003-04-16 | 3,210 | 3,250 | 3,140 | 3,170 | 37,600 | 396.25 |
| 2003-04-15 | 3,200 | 3,240 | 3,150 | 3,200 | 55,300 | 400 |
| 2003-04-14 | 3,210 | 3,260 | 3,180 | 3,200 | 58,000 | 400 |
| 2003-04-11 | 3,120 | 3,250 | 3,120 | 3,250 | 22,000 | 406.25 |
| 2003-04-10 | 3,110 | 3,150 | 3,090 | 3,100 | 8,500 | 387.50 |
| 2003-04-09 | 3,090 | 3,130 | 3,060 | 3,100 | 17,500 | 387.50 |
| 2003-04-08 | 3,050 | 3,140 | 3,020 | 3,040 | 4,100 | 380 |
| 2003-04-07 | 3,150 | 3,150 | 3,050 | 3,050 | 6,700 | 381.25 |
| 2003-04-04 | 3,090 | 3,150 | 3,050 | 3,150 | 27,900 | 393.75 |
| 2003-04-03 | 3,170 | 3,200 | 3,030 | 3,030 | 43,600 | 378.75 |
| 2003-04-02 | 3,230 | 3,250 | 3,130 | 3,130 | 26,000 | 391.25 |
| 2003-04-01 | 3,400 | 3,500 | 3,300 | 3,430 | 39,600 | 428.75 |
| 2003-03-31 | 3,340 | 3,600 | 3,290 | 3,500 | 54,400 | 437.50 |
| 2003-03-28 | 3,290 | 3,390 | 3,270 | 3,350 | 44,100 | 418.75 |
| 2003-03-27 | 3,200 | 3,360 | 3,150 | 3,300 | 58,900 | 412.50 |
| 2003-03-26 | 3,040 | 3,240 | 3,020 | 3,200 | 60,400 | 400 |
| 2003-03-25 | 3,050 | 3,100 | 2,970 | 3,100 | 30,700 | 387.50 |
| 2003-03-24 | 2,950 | 3,040 | 2,950 | 3,040 | 11,400 | 380 |
| 2003-03-20 | 2,950 | 3,000 | 2,920 | 2,920 | 41,400 | 365 |
| 2003-03-19 | 2,960 | 2,980 | 2,910 | 2,950 | 14,200 | 368.75 |
| 2003-03-18 | 2,970 | 3,060 | 2,960 | 2,960 | 20,400 | 370 |
| 2003-03-17 | 2,940 | 2,970 | 2,870 | 2,970 | 29,800 | 371.25 |
| 2003-03-14 | 2,890 | 2,960 | 2,890 | 2,920 | 30,500 | 365 |
| 2003-03-13 | 2,860 | 2,900 | 2,860 | 2,890 | 13,700 | 361.25 |
| 2003-03-12 | 2,800 | 2,900 | 2,800 | 2,860 | 28,300 | 357.50 |
| 2003-03-11 | 2,870 | 2,870 | 2,800 | 2,800 | 8,800 | 350 |
| 2003-03-10 | 2,910 | 2,920 | 2,800 | 2,900 | 21,700 | 362.50 |
| 2003-03-07 | 2,850 | 2,900 | 2,850 | 2,900 | 12,400 | 362.50 |
| 2003-03-06 | 2,870 | 2,970 | 2,870 | 2,920 | 11,300 | 365 |
| 2003-03-05 | 2,770 | 2,980 | 2,770 | 2,860 | 12,100 | 357.50 |
| 2003-03-04 | 2,890 | 2,900 | 2,710 | 2,710 | 16,200 | 338.75 |
| 2003-03-03 | 2,980 | 3,010 | 2,890 | 2,890 | 16,200 | 361.25 |
| 2003-02-28 | 2,950 | 2,980 | 2,840 | 2,980 | 21,200 | 372.50 |
| 2003-02-27 | 2,970 | 3,000 | 2,960 | 2,990 | 51,900 | 373.75 |
| 2003-02-26 | 2,930 | 2,970 | 2,880 | 2,970 | 147,400 | 371.25 |
| 2003-02-25 | 2,840 | 2,950 | 2,840 | 2,910 | 43,900 | 363.75 |
| 2003-02-24 | 2,800 | 2,820 | 2,760 | 2,810 | 5,400 | 351.25 |
| 2003-02-21 | 2,860 | 2,860 | 2,800 | 2,810 | 15,500 | 351.25 |
| 2003-02-20 | 2,830 | 2,900 | 2,830 | 2,880 | 25,600 | 360 |
| 2003-02-19 | 2,810 | 2,850 | 2,810 | 2,820 | 27,000 | 352.50 |
| 2003-02-18 | 2,780 | 2,800 | 2,750 | 2,800 | 22,300 | 350 |
| 2003-02-17 | 2,730 | 2,750 | 2,720 | 2,730 | 3,600 | 341.25 |
| 2003-02-14 | 2,700 | 2,750 | 2,700 | 2,750 | 15,200 | 343.75 |
| 2003-02-13 | 2,780 | 2,780 | 2,700 | 2,700 | 1,900 | 337.50 |
| 2003-02-12 | 2,610 | 2,750 | 2,610 | 2,750 | 5,300 | 343.75 |
| 2003-02-10 | 2,590 | 2,630 | 2,590 | 2,610 | 11,700 | 326.25 |
| 2003-02-07 | 2,710 | 2,710 | 2,660 | 2,670 | 1,600 | 333.75 |
| 2003-02-06 | 2,700 | 2,700 | 2,700 | 2,700 | 9,800 | 337.50 |
| 2003-02-05 | 2,710 | 2,710 | 2,700 | 2,710 | 6,000 | 338.75 |
| 2003-02-04 | 2,720 | 2,730 | 2,700 | 2,700 | 19,500 | 337.50 |
| 2003-02-03 | 2,750 | 2,750 | 2,690 | 2,720 | 6,000 | 340 |
| 2003-01-31 | 2,730 | 2,760 | 2,700 | 2,750 | 12,000 | 343.75 |
| 2003-01-30 | 2,740 | 2,740 | 2,730 | 2,740 | 7,000 | 342.50 |
| 2003-01-29 | 2,740 | 2,740 | 2,720 | 2,740 | 22,500 | 342.50 |
| 2003-01-28 | 2,730 | 2,740 | 2,720 | 2,740 | 5,400 | 342.50 |
| 2003-01-27 | 2,750 | 2,760 | 2,750 | 2,750 | 11,400 | 343.75 |
| 2003-01-24 | 2,790 | 2,800 | 2,750 | 2,760 | 19,300 | 345 |
| 2003-01-23 | 2,760 | 2,800 | 2,740 | 2,800 | 18,800 | 350 |
| 2003-01-22 | 2,750 | 2,760 | 2,740 | 2,750 | 19,400 | 343.75 |
| 2003-01-21 | 2,730 | 2,800 | 2,730 | 2,760 | 30,500 | 345 |
| 2003-01-20 | 2,730 | 2,750 | 2,720 | 2,730 | 11,300 | 341.25 |
| 2003-01-17 | 2,730 | 2,740 | 2,720 | 2,730 | 17,300 | 341.25 |
| 2003-01-16 | 2,710 | 2,750 | 2,700 | 2,730 | 8,400 | 341.25 |
| 2003-01-15 | 2,680 | 2,730 | 2,680 | 2,690 | 27,500 | 336.25 |
| 2003-01-14 | 2,610 | 2,650 | 2,580 | 2,640 | 8,800 | 330 |
| 2003-01-10 | 2,600 | 2,690 | 2,600 | 2,620 | 6,800 | 327.50 |
| 2003-01-09 | 2,580 | 2,630 | 2,580 | 2,600 | 5,200 | 325 |
| 2003-01-08 | 2,780 | 2,800 | 2,630 | 2,660 | 7,400 | 332.50 |
| 2003-01-07 | 2,770 | 2,800 | 2,770 | 2,800 | 2,400 | 350 |
| 2003-01-06 | 2,800 | 2,800 | 2,770 | 2,770 | 1,400 | 346.25 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
