7599 (株)IDOM 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 | 7,390 | 7,450 | 7,350 | 7,400 | 15,700 | 740 |
| 2003-12-29 | 7,190 | 7,400 | 7,180 | 7,390 | 21,200 | 739 |
| 2003-12-26 | 7,100 | 7,200 | 7,090 | 7,180 | 15,600 | 718 |
| 2003-12-25 | 7,090 | 7,100 | 6,950 | 7,050 | 12,600 | 705 |
| 2003-12-24 | 6,940 | 7,060 | 6,800 | 7,040 | 10,700 | 704 |
| 2003-12-22 | 6,790 | 6,960 | 6,790 | 6,940 | 11,800 | 694 |
| 2003-12-19 | 6,630 | 6,800 | 6,630 | 6,790 | 17,300 | 679 |
| 2003-12-18 | 6,490 | 6,610 | 6,380 | 6,600 | 22,600 | 660 |
| 2003-12-17 | 6,580 | 6,590 | 6,500 | 6,550 | 8,200 | 655 |
| 2003-12-16 | 6,590 | 6,600 | 6,500 | 6,580 | 13,200 | 658 |
| 2003-12-15 | 6,600 | 6,660 | 6,520 | 6,570 | 20,200 | 657 |
| 2003-12-12 | 6,460 | 6,500 | 6,460 | 6,470 | 21,300 | 647 |
| 2003-12-11 | 6,520 | 6,520 | 6,420 | 6,490 | 14,100 | 649 |
| 2003-12-10 | 6,580 | 6,600 | 6,480 | 6,520 | 10,000 | 652 |
| 2003-12-09 | 6,750 | 6,750 | 6,580 | 6,590 | 13,500 | 659 |
| 2003-12-08 | 6,670 | 6,800 | 6,630 | 6,750 | 14,700 | 675 |
| 2003-12-05 | 6,850 | 6,850 | 6,610 | 6,670 | 11,000 | 667 |
| 2003-12-04 | 6,980 | 7,000 | 6,830 | 6,990 | 9,800 | 699 |
| 2003-12-03 | 6,840 | 7,100 | 6,710 | 7,090 | 5,800 | 709 |
| 2003-12-02 | 6,860 | 7,200 | 6,860 | 7,040 | 14,200 | 704 |
| 2003-12-01 | 6,700 | 7,210 | 6,680 | 7,160 | 9,700 | 716 |
| 2003-11-28 | 6,820 | 6,820 | 6,520 | 6,800 | 7,900 | 680 |
| 2003-11-27 | 6,700 | 6,980 | 6,700 | 6,820 | 10,300 | 682 |
| 2003-11-26 | 6,840 | 6,880 | 6,530 | 6,880 | 12,500 | 688 |
| 2003-11-25 | 6,270 | 6,340 | 6,270 | 6,340 | 14,100 | 634 |
| 2003-11-21 | 6,270 | 6,300 | 6,200 | 6,260 | 49,100 | 626 |
| 2003-11-20 | 6,330 | 6,330 | 6,100 | 6,250 | 77,100 | 625 |
| 2003-11-19 | 6,200 | 6,400 | 6,200 | 6,320 | 6,600 | 632 |
| 2003-11-18 | 6,350 | 6,350 | 6,000 | 6,320 | 66,900 | 632 |
| 2003-11-17 | 6,500 | 6,540 | 6,410 | 6,460 | 16,800 | 646 |
| 2003-11-14 | 6,620 | 6,750 | 6,620 | 6,700 | 10,100 | 670 |
| 2003-11-13 | 6,710 | 6,810 | 6,680 | 6,690 | 4,500 | 669 |
| 2003-11-12 | 6,700 | 6,740 | 6,660 | 6,700 | 29,900 | 670 |
| 2003-11-11 | 6,760 | 6,760 | 6,590 | 6,700 | 33,500 | 670 |
| 2003-11-10 | 6,880 | 6,940 | 6,820 | 6,860 | 15,900 | 686 |
| 2003-11-07 | 6,900 | 6,900 | 6,800 | 6,880 | 17,700 | 688 |
| 2003-11-06 | 6,900 | 6,900 | 6,800 | 6,800 | 14,100 | 680 |
| 2003-11-05 | 6,900 | 6,950 | 6,850 | 6,880 | 24,300 | 688 |
| 2003-11-04 | 6,800 | 6,900 | 6,800 | 6,900 | 68,600 | 690 |
| 2003-10-31 | 7,020 | 7,020 | 6,800 | 6,900 | 113,800 | 690 |
| 2003-10-30 | 7,120 | 7,230 | 7,070 | 7,120 | 14,000 | 712 |
| 2003-10-29 | 7,120 | 7,200 | 7,090 | 7,200 | 55,000 | 720 |
| 2003-10-28 | 7,000 | 7,380 | 6,950 | 7,110 | 39,400 | 711 |
| 2003-10-27 | 6,900 | 6,980 | 6,860 | 6,900 | 40,100 | 690 |
| 2003-10-24 | 6,850 | 7,000 | 6,850 | 6,900 | 20,700 | 690 |
| 2003-10-23 | 7,000 | 7,000 | 6,660 | 6,900 | 28,400 | 690 |
| 2003-10-22 | 7,140 | 7,240 | 6,990 | 7,060 | 23,600 | 706 |
| 2003-10-21 | 7,350 | 7,350 | 7,100 | 7,340 | 19,900 | 734 |
| 2003-10-20 | 7,340 | 7,380 | 7,250 | 7,320 | 16,600 | 732 |
| 2003-10-17 | 7,130 | 7,420 | 7,110 | 7,350 | 27,200 | 735 |
| 2003-10-16 | 7,100 | 7,200 | 7,050 | 7,140 | 12,300 | 714 |
| 2003-10-15 | 7,340 | 7,400 | 7,050 | 7,120 | 15,000 | 712 |
| 2003-10-14 | 7,500 | 7,590 | 7,350 | 7,350 | 27,600 | 735 |
| 2003-10-10 | 7,240 | 7,500 | 7,200 | 7,300 | 42,400 | 730 |
| 2003-10-09 | 7,000 | 7,200 | 6,980 | 7,140 | 22,800 | 714 |
| 2003-10-08 | 7,140 | 7,180 | 6,950 | 6,980 | 12,900 | 698 |
| 2003-10-07 | 7,270 | 7,270 | 7,140 | 7,140 | 27,400 | 714 |
| 2003-10-06 | 6,910 | 7,360 | 6,900 | 7,220 | 38,300 | 722 |
| 2003-10-03 | 6,990 | 7,040 | 6,830 | 6,990 | 36,000 | 699 |
| 2003-10-02 | 6,990 | 7,090 | 6,830 | 6,990 | 71,800 | 699 |
| 2003-10-01 | 6,870 | 6,960 | 6,700 | 6,890 | 47,500 | 689 |
| 2003-09-30 | 6,400 | 6,900 | 6,400 | 6,850 | 41,200 | 685 |
| 2003-09-29 | 6,760 | 6,760 | 6,450 | 6,490 | 29,700 | 649 |
| 2003-09-26 | 6,870 | 6,870 | 6,600 | 6,760 | 37,100 | 676 |
| 2003-09-25 | 6,600 | 6,910 | 6,550 | 6,900 | 39,900 | 690 |
| 2003-09-24 | 6,150 | 7,050 | 6,150 | 7,000 | 107,300 | 700 |
| 2003-09-22 | 5,620 | 6,100 | 5,580 | 6,050 | 59,500 | 605 |
| 2003-09-19 | 5,340 | 5,620 | 5,330 | 5,620 | 71,700 | 562 |
| 2003-09-18 | 5,220 | 5,350 | 5,180 | 5,310 | 13,300 | 531 |
| 2003-09-17 | 5,230 | 5,230 | 5,150 | 5,230 | 16,700 | 523 |
| 2003-09-16 | 5,300 | 5,300 | 5,200 | 5,230 | 13,100 | 523 |
| 2003-09-12 | 5,340 | 5,340 | 5,270 | 5,310 | 29,100 | 531 |
| 2003-09-11 | 5,430 | 5,430 | 5,300 | 5,330 | 42,000 | 533 |
| 2003-09-10 | 5,360 | 5,470 | 5,320 | 5,390 | 46,400 | 539 |
| 2003-09-09 | 5,150 | 5,310 | 5,120 | 5,300 | 52,400 | 530 |
| 2003-09-08 | 5,120 | 5,120 | 5,040 | 5,090 | 21,500 | 509 |
| 2003-09-05 | 5,100 | 5,180 | 5,030 | 5,120 | 35,500 | 512 |
| 2003-09-04 | 5,000 | 5,090 | 5,000 | 5,060 | 11,800 | 506 |
| 2003-09-03 | 5,020 | 5,050 | 4,770 | 5,000 | 16,400 | 500 |
| 2003-09-02 | 5,000 | 5,040 | 4,910 | 4,990 | 14,400 | 499 |
| 2003-09-01 | 5,100 | 5,100 | 4,950 | 5,010 | 12,800 | 501 |
| 2003-08-29 | 5,050 | 5,090 | 5,010 | 5,050 | 42,700 | 505 |
| 2003-08-28 | 4,800 | 5,030 | 4,790 | 4,960 | 63,600 | 496 |
| 2003-08-27 | 4,720 | 4,790 | 4,720 | 4,760 | 12,000 | 476 |
| 2003-08-26 | 4,730 | 4,800 | 4,670 | 4,720 | 28,100 | 472 |
| 2003-08-25 | 4,650 | 4,720 | 4,550 | 4,720 | 21,100 | 472 |
| 2003-08-22 | 4,570 | 4,580 | 4,520 | 4,550 | 16,100 | 455 |
| 2003-08-21 | 4,600 | 4,630 | 4,560 | 4,600 | 8,900 | 460 |
| 2003-08-20 | 4,700 | 4,700 | 4,540 | 4,600 | 22,700 | 460 |
| 2003-08-19 | 4,500 | 4,770 | 4,500 | 4,710 | 21,000 | 471 |
| 2003-08-18 | 4,550 | 4,600 | 4,460 | 4,490 | 18,600 | 449 |
| 2003-08-15 | 4,650 | 4,700 | 4,580 | 4,650 | 14,600 | 465 |
| 2003-08-14 | 4,580 | 4,640 | 4,580 | 4,630 | 10,300 | 463 |
| 2003-08-13 | 4,720 | 4,730 | 4,600 | 4,710 | 12,900 | 471 |
| 2003-08-12 | 4,870 | 4,870 | 4,770 | 4,770 | 7,200 | 477 |
| 2003-08-11 | 4,870 | 4,880 | 4,800 | 4,860 | 21,200 | 486 |
| 2003-08-08 | 4,780 | 4,950 | 4,740 | 4,870 | 13,300 | 487 |
| 2003-08-07 | 4,800 | 4,840 | 4,770 | 4,780 | 22,900 | 478 |
| 2003-08-06 | 5,040 | 5,040 | 4,800 | 4,890 | 26,300 | 489 |
| 2003-08-05 | 5,000 | 5,080 | 4,900 | 5,000 | 28,100 | 500 |
| 2003-08-04 | 5,080 | 5,090 | 4,950 | 5,020 | 35,100 | 502 |
| 2003-08-01 | 5,010 | 5,160 | 5,010 | 5,090 | 149,300 | 509 |
| 2003-07-31 | 4,930 | 5,080 | 4,890 | 5,080 | 531,700 | 508 |
| 2003-07-30 | 4,750 | 4,920 | 4,730 | 4,880 | 97,800 | 488 |
| 2003-07-29 | 4,770 | 4,820 | 4,730 | 4,740 | 43,400 | 474 |
| 2003-07-28 | 4,700 | 4,780 | 4,700 | 4,780 | 26,500 | 478 |
| 2003-07-25 | 4,690 | 4,750 | 4,680 | 4,700 | 19,400 | 470 |
| 2003-07-24 | 4,800 | 4,800 | 4,730 | 4,730 | 18,500 | 473 |
| 2003-07-23 | 4,750 | 4,810 | 4,650 | 4,750 | 48,300 | 475 |
| 2003-07-22 | 4,670 | 4,830 | 4,670 | 4,780 | 154,900 | 478 |
| 2003-07-18 | 4,700 | 4,830 | 4,600 | 4,770 | 128,300 | 477 |
| 2003-07-17 | 4,800 | 4,820 | 4,640 | 4,750 | 136,800 | 475 |
| 2003-07-16 | 4,550 | 4,950 | 4,430 | 4,880 | 333,000 | 488 |
| 2003-07-15 | 4,700 | 4,700 | 4,580 | 4,600 | 61,000 | 460 |
| 2003-07-14 | 4,400 | 4,790 | 4,400 | 4,720 | 217,200 | 472 |
| 2003-07-11 | 4,340 | 4,400 | 4,310 | 4,400 | 49,600 | 440 |
| 2003-07-10 | 4,300 | 4,390 | 4,250 | 4,320 | 88,700 | 432 |
| 2003-07-09 | 4,200 | 4,290 | 4,170 | 4,290 | 22,300 | 429 |
| 2003-07-08 | 4,200 | 4,210 | 4,180 | 4,180 | 35,000 | 418 |
| 2003-07-07 | 4,140 | 4,210 | 4,140 | 4,200 | 49,900 | 420 |
| 2003-07-04 | 4,060 | 4,070 | 4,040 | 4,060 | 21,600 | 406 |
| 2003-07-03 | 4,100 | 4,200 | 4,060 | 4,060 | 51,600 | 406 |
| 2003-07-02 | 4,100 | 4,110 | 4,050 | 4,090 | 34,000 | 409 |
| 2003-07-01 | 4,170 | 4,200 | 4,120 | 4,140 | 57,700 | 414 |
| 2003-06-30 | 4,160 | 4,180 | 4,150 | 4,160 | 22,100 | 416 |
| 2003-06-27 | 4,180 | 4,200 | 4,130 | 4,180 | 38,100 | 418 |
| 2003-06-26 | 4,200 | 4,220 | 4,180 | 4,190 | 24,700 | 419 |
| 2003-06-25 | 4,240 | 4,240 | 4,190 | 4,200 | 56,000 | 420 |
| 2003-06-24 | 4,250 | 4,280 | 4,200 | 4,200 | 46,500 | 420 |
| 2003-06-23 | 4,350 | 4,350 | 4,230 | 4,230 | 57,000 | 423 |
| 2003-06-20 | 4,290 | 4,400 | 4,250 | 4,300 | 171,200 | 430 |
| 2003-06-19 | 4,280 | 4,280 | 4,230 | 4,250 | 39,100 | 425 |
| 2003-06-18 | 4,190 | 4,280 | 4,190 | 4,250 | 23,300 | 425 |
| 2003-06-17 | 4,180 | 4,260 | 4,170 | 4,190 | 27,500 | 419 |
| 2003-06-16 | 4,150 | 4,180 | 4,120 | 4,180 | 15,700 | 418 |
| 2003-06-13 | 4,150 | 4,150 | 4,120 | 4,150 | 14,400 | 415 |
| 2003-06-12 | 4,210 | 4,250 | 4,150 | 4,150 | 19,200 | 415 |
| 2003-06-11 | 4,130 | 4,140 | 4,120 | 4,120 | 25,900 | 412 |
| 2003-06-10 | 4,220 | 4,220 | 4,110 | 4,140 | 24,200 | 414 |
| 2003-06-09 | 4,210 | 4,310 | 4,200 | 4,240 | 29,900 | 424 |
| 2003-06-06 | 4,280 | 4,300 | 4,200 | 4,210 | 13,200 | 421 |
| 2003-06-05 | 4,300 | 4,340 | 4,290 | 4,290 | 35,200 | 429 |
| 2003-06-04 | 4,300 | 4,330 | 4,210 | 4,290 | 36,700 | 429 |
| 2003-06-03 | 4,250 | 4,250 | 4,180 | 4,190 | 24,900 | 419 |
| 2003-06-02 | 3,910 | 3,980 | 3,910 | 3,950 | 1,600 | 395 |
| 2003-05-30 | 3,900 | 3,910 | 3,900 | 3,900 | 5,900 | 390 |
| 2003-05-29 | 4,020 | 4,020 | 3,900 | 3,900 | 15,700 | 390 |
| 2003-05-28 | 4,010 | 4,010 | 3,960 | 3,980 | 4,600 | 398 |
| 2003-05-27 | 3,970 | 4,020 | 3,950 | 4,000 | 12,500 | 400 |
| 2003-05-26 | 4,110 | 4,110 | 4,000 | 4,000 | 11,300 | 400 |
| 2003-05-23 | 4,000 | 4,100 | 3,980 | 4,050 | 50,000 | 405 |
| 2003-05-22 | 3,790 | 3,800 | 3,730 | 3,800 | 6,100 | 380 |
| 2003-05-21 | 3,750 | 3,750 | 3,720 | 3,750 | 8,800 | 375 |
| 2003-05-20 | 3,700 | 3,700 | 3,690 | 3,700 | 7,400 | 370 |
| 2003-05-19 | 3,710 | 3,710 | 3,680 | 3,700 | 9,200 | 370 |
| 2003-05-16 | 3,710 | 3,750 | 3,700 | 3,700 | 11,000 | 370 |
| 2003-05-15 | 3,730 | 3,730 | 3,640 | 3,640 | 8,200 | 364 |
| 2003-05-14 | 3,830 | 3,830 | 3,630 | 3,800 | 26,900 | 380 |
| 2003-05-13 | 3,850 | 4,000 | 3,760 | 3,880 | 23,500 | 388 |
| 2003-05-12 | 3,650 | 3,850 | 3,600 | 3,750 | 15,800 | 375 |
| 2003-05-09 | 3,320 | 3,500 | 3,250 | 3,450 | 49,900 | 345 |
| 2003-05-08 | 3,310 | 3,310 | 3,280 | 3,290 | 2,000 | 329 |
| 2003-05-07 | 3,330 | 3,340 | 3,270 | 3,310 | 2,600 | 331 |
| 2003-05-06 | 3,300 | 3,350 | 3,250 | 3,300 | 4,600 | 330 |
| 2003-05-02 | 3,250 | 3,300 | 3,220 | 3,250 | 5,400 | 325 |
| 2003-05-01 | 3,350 | 3,350 | 3,340 | 3,350 | 1,500 | 335 |
| 2003-04-30 | 3,220 | 3,350 | 3,220 | 3,350 | 4,900 | 335 |
| 2003-04-28 | 3,210 | 3,220 | 3,100 | 3,220 | 1,600 | 322 |
| 2003-04-25 | 3,200 | 3,210 | 3,190 | 3,200 | 9,600 | 320 |
| 2003-04-24 | 3,200 | 3,220 | 3,200 | 3,200 | 7,700 | 320 |
| 2003-04-23 | 3,230 | 3,250 | 3,160 | 3,200 | 3,300 | 320 |
| 2003-04-22 | 3,300 | 3,320 | 3,250 | 3,280 | 10,500 | 328 |
| 2003-04-21 | 3,050 | 3,250 | 3,040 | 3,200 | 16,600 | 320 |
| 2003-04-18 | 2,945 | 2,990 | 2,945 | 2,950 | 9,700 | 295 |
| 2003-04-17 | 2,925 | 2,940 | 2,925 | 2,925 | 5,200 | 292.50 |
| 2003-04-16 | 2,950 | 2,995 | 2,940 | 2,940 | 1,100 | 294 |
| 2003-04-15 | 3,000 | 3,000 | 2,940 | 2,950 | 7,000 | 295 |
| 2003-04-14 | 3,080 | 3,200 | 3,000 | 3,000 | 14,700 | 300 |
| 2003-04-11 | 3,270 | 3,270 | 3,040 | 3,080 | 8,400 | 308 |
| 2003-04-10 | 3,300 | 3,340 | 3,270 | 3,300 | 3,300 | 330 |
| 2003-04-09 | 3,350 | 3,350 | 3,300 | 3,300 | 4,300 | 330 |
| 2003-04-08 | 3,360 | 3,390 | 3,350 | 3,350 | 1,800 | 335 |
| 2003-04-07 | 3,410 | 3,410 | 3,350 | 3,360 | 3,600 | 336 |
| 2003-04-04 | 3,210 | 3,360 | 3,210 | 3,360 | 4,100 | 336 |
| 2003-04-03 | 3,440 | 3,440 | 3,250 | 3,250 | 4,400 | 325 |
| 2003-04-02 | 3,460 | 3,460 | 3,400 | 3,400 | 400 | 340 |
| 2003-04-01 | 3,430 | 3,450 | 3,350 | 3,450 | 13,200 | 345 |
| 2003-03-31 | 3,280 | 3,480 | 3,280 | 3,480 | 8,500 | 348 |
| 2003-03-28 | 3,230 | 3,300 | 3,180 | 3,280 | 15,800 | 328 |
| 2003-03-27 | 3,130 | 3,230 | 3,110 | 3,230 | 6,500 | 323 |
| 2003-03-26 | 3,190 | 3,240 | 3,130 | 3,240 | 3,000 | 324 |
| 2003-03-25 | 3,220 | 3,250 | 3,110 | 3,200 | 6,500 | 320 |
| 2003-03-24 | 3,160 | 3,300 | 3,100 | 3,280 | 10,100 | 328 |
| 2003-03-20 | 3,200 | 3,200 | 3,100 | 3,150 | 18,700 | 315 |
| 2003-03-19 | 3,180 | 3,200 | 3,130 | 3,200 | 9,600 | 320 |
| 2003-03-18 | 3,020 | 3,200 | 3,020 | 3,200 | 8,500 | 320 |
| 2003-03-17 | 3,040 | 3,050 | 2,990 | 3,010 | 4,500 | 301 |
| 2003-03-14 | 3,000 | 3,040 | 3,000 | 3,040 | 5,700 | 304 |
| 2003-03-13 | 2,950 | 3,000 | 2,950 | 3,000 | 11,000 | 300 |
| 2003-03-12 | 2,980 | 2,990 | 2,980 | 2,990 | 7,700 | 299 |
| 2003-03-11 | 2,975 | 2,985 | 2,965 | 2,980 | 11,500 | 298 |
| 2003-03-10 | 2,980 | 2,985 | 2,965 | 2,985 | 14,100 | 298.50 |
| 2003-03-07 | 2,980 | 2,985 | 2,975 | 2,985 | 18,400 | 298.50 |
| 2003-03-06 | 2,975 | 2,975 | 2,960 | 2,975 | 10,800 | 297.50 |
| 2003-03-05 | 2,910 | 2,980 | 2,910 | 2,980 | 4,400 | 298 |
| 2003-03-04 | 2,985 | 2,985 | 2,950 | 2,950 | 5,400 | 295 |
| 2003-03-03 | 2,940 | 3,040 | 2,940 | 2,990 | 2,500 | 299 |
| 2003-02-28 | 2,930 | 2,980 | 2,920 | 2,940 | 13,900 | 294 |
| 2003-02-27 | 2,900 | 2,930 | 2,900 | 2,930 | 5,600 | 293 |
| 2003-02-26 | 2,940 | 2,950 | 2,930 | 2,940 | 10,400 | 294 |
| 2003-02-25 | 2,960 | 2,960 | 2,930 | 2,950 | 11,400 | 295 |
| 2003-02-24 | 2,940 | 2,960 | 2,940 | 2,955 | 36,600 | 295.50 |
| 2003-02-21 | 2,870 | 2,940 | 2,870 | 2,940 | 26,000 | 294 |
| 2003-02-20 | 2,850 | 2,870 | 2,830 | 2,860 | 23,700 | 286 |
| 2003-02-19 | 2,770 | 2,830 | 2,720 | 2,830 | 5,900 | 283 |
| 2003-02-18 | 2,740 | 2,750 | 2,700 | 2,730 | 110,100 | 273 |
| 2003-02-17 | 2,730 | 2,730 | 2,700 | 2,700 | 14,100 | 270 |
| 2003-02-14 | 2,720 | 2,730 | 2,700 | 2,730 | 33,400 | 273 |
| 2003-02-13 | 2,710 | 2,730 | 2,705 | 2,720 | 9,800 | 272 |
| 2003-02-12 | 2,720 | 2,750 | 2,705 | 2,705 | 8,300 | 270.50 |
| 2003-02-10 | 2,730 | 2,740 | 2,705 | 2,720 | 8,400 | 272 |
| 2003-02-07 | 2,800 | 2,800 | 2,725 | 2,725 | 6,400 | 272.50 |
| 2003-02-06 | 2,840 | 2,880 | 2,830 | 2,830 | 8,200 | 283 |
| 2003-02-05 | 2,890 | 2,900 | 2,840 | 2,880 | 11,000 | 288 |
| 2003-02-04 | 2,880 | 2,980 | 2,880 | 2,885 | 9,000 | 288.50 |
| 2003-02-03 | 3,040 | 3,040 | 2,900 | 2,915 | 5,800 | 291.50 |
| 2003-01-31 | 2,970 | 3,050 | 2,970 | 3,050 | 14,900 | 305 |
| 2003-01-30 | 2,860 | 2,960 | 2,860 | 2,960 | 5,500 | 296 |
| 2003-01-29 | 2,880 | 2,890 | 2,850 | 2,860 | 7,900 | 286 |
| 2003-01-28 | 2,890 | 2,900 | 2,875 | 2,895 | 2,600 | 289.50 |
| 2003-01-27 | 2,760 | 2,855 | 2,700 | 2,850 | 7,900 | 285 |
| 2003-01-24 | 2,770 | 2,770 | 2,760 | 2,760 | 6,800 | 276 |
| 2003-01-23 | 2,705 | 2,720 | 2,680 | 2,700 | 9,200 | 270 |
| 2003-01-22 | 2,700 | 2,720 | 2,680 | 2,720 | 7,500 | 272 |
| 2003-01-21 | 2,680 | 2,710 | 2,675 | 2,705 | 13,500 | 270.50 |
| 2003-01-20 | 2,655 | 2,700 | 2,650 | 2,680 | 8,600 | 268 |
| 2003-01-17 | 2,700 | 2,700 | 2,670 | 2,680 | 8,200 | 268 |
| 2003-01-16 | 2,680 | 2,680 | 2,650 | 2,680 | 6,900 | 268 |
| 2003-01-15 | 2,580 | 2,640 | 2,580 | 2,640 | 7,400 | 264 |
| 2003-01-14 | 2,580 | 2,585 | 2,580 | 2,580 | 3,900 | 258 |
| 2003-01-10 | 2,585 | 2,585 | 2,585 | 2,585 | 100 | 258.50 |
| 2003-01-09 | 2,610 | 2,660 | 2,600 | 2,625 | 4,500 | 262.50 |
| 2003-01-08 | 2,735 | 2,735 | 2,605 | 2,610 | 2,000 | 261 |
| 2003-01-07 | 2,775 | 2,775 | 2,700 | 2,750 | 1,500 | 275 |
| 2003-01-06 | 2,700 | 2,780 | 2,590 | 2,780 | 2,200 | 278 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株