7600 (株)日本エム・ディ・エム 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 | 1,185 | 1,235 | 1,177 | 1,225 | 43,000 | 1,225 |
| 2003-12-29 | 1,160 | 1,174 | 1,154 | 1,165 | 97,400 | 1,165 |
| 2003-12-26 | 1,144 | 1,160 | 1,120 | 1,130 | 108,600 | 1,130 |
| 2003-12-25 | 1,101 | 1,130 | 1,090 | 1,114 | 87,600 | 1,114 |
| 2003-12-24 | 1,130 | 1,139 | 1,090 | 1,097 | 196,100 | 1,097 |
| 2003-12-22 | 1,183 | 1,220 | 1,143 | 1,143 | 294,900 | 1,143 |
| 2003-12-19 | 1,350 | 1,354 | 1,340 | 1,343 | 54,700 | 1,343 |
| 2003-12-18 | 1,342 | 1,348 | 1,336 | 1,348 | 32,400 | 1,348 |
| 2003-12-17 | 1,348 | 1,355 | 1,341 | 1,341 | 32,200 | 1,341 |
| 2003-12-16 | 1,343 | 1,347 | 1,320 | 1,330 | 42,800 | 1,330 |
| 2003-12-15 | 1,338 | 1,350 | 1,338 | 1,340 | 37,400 | 1,340 |
| 2003-12-12 | 1,310 | 1,325 | 1,307 | 1,325 | 114,100 | 1,325 |
| 2003-12-11 | 1,336 | 1,337 | 1,311 | 1,326 | 73,300 | 1,326 |
| 2003-12-10 | 1,343 | 1,369 | 1,331 | 1,335 | 39,500 | 1,335 |
| 2003-12-09 | 1,381 | 1,381 | 1,340 | 1,342 | 69,200 | 1,342 |
| 2003-12-08 | 1,388 | 1,389 | 1,360 | 1,361 | 53,200 | 1,361 |
| 2003-12-05 | 1,400 | 1,405 | 1,386 | 1,387 | 35,000 | 1,387 |
| 2003-12-04 | 1,415 | 1,417 | 1,398 | 1,400 | 40,400 | 1,400 |
| 2003-12-03 | 1,393 | 1,419 | 1,385 | 1,400 | 46,600 | 1,400 |
| 2003-12-02 | 1,406 | 1,420 | 1,390 | 1,400 | 39,800 | 1,400 |
| 2003-12-01 | 1,400 | 1,417 | 1,372 | 1,406 | 55,700 | 1,406 |
| 2003-11-28 | 1,438 | 1,460 | 1,411 | 1,424 | 31,400 | 1,424 |
| 2003-11-27 | 1,459 | 1,480 | 1,440 | 1,442 | 38,700 | 1,442 |
| 2003-11-26 | 1,499 | 1,499 | 1,458 | 1,458 | 15,500 | 1,458 |
| 2003-11-25 | 1,456 | 1,560 | 1,430 | 1,446 | 33,200 | 1,446 |
| 2003-11-21 | 1,411 | 1,430 | 1,405 | 1,424 | 75,100 | 1,424 |
| 2003-11-20 | 1,395 | 1,405 | 1,352 | 1,371 | 125,900 | 1,371 |
| 2003-11-19 | 1,400 | 1,419 | 1,390 | 1,395 | 37,200 | 1,395 |
| 2003-11-18 | 1,440 | 1,440 | 1,320 | 1,410 | 40,200 | 1,410 |
| 2003-11-17 | 1,500 | 1,502 | 1,460 | 1,460 | 44,400 | 1,460 |
| 2003-11-14 | 1,563 | 1,572 | 1,530 | 1,530 | 16,100 | 1,530 |
| 2003-11-13 | 1,556 | 1,568 | 1,550 | 1,555 | 13,800 | 1,555 |
| 2003-11-12 | 1,590 | 1,590 | 1,535 | 1,551 | 27,100 | 1,551 |
| 2003-11-11 | 1,600 | 1,600 | 1,550 | 1,566 | 27,100 | 1,566 |
| 2003-11-10 | 1,660 | 1,660 | 1,582 | 1,600 | 29,400 | 1,600 |
| 2003-11-07 | 1,552 | 1,630 | 1,550 | 1,630 | 49,000 | 1,630 |
| 2003-11-06 | 1,572 | 1,587 | 1,560 | 1,560 | 30,800 | 1,560 |
| 2003-11-05 | 1,580 | 1,587 | 1,572 | 1,574 | 16,000 | 1,574 |
| 2003-11-04 | 1,566 | 1,600 | 1,566 | 1,598 | 21,300 | 1,598 |
| 2003-10-31 | 1,580 | 1,586 | 1,545 | 1,550 | 36,300 | 1,550 |
| 2003-10-30 | 1,597 | 1,610 | 1,585 | 1,585 | 19,900 | 1,585 |
| 2003-10-29 | 1,578 | 1,597 | 1,578 | 1,590 | 14,300 | 1,590 |
| 2003-10-28 | 1,573 | 1,600 | 1,573 | 1,580 | 19,400 | 1,580 |
| 2003-10-27 | 1,638 | 1,638 | 1,578 | 1,583 | 24,100 | 1,583 |
| 2003-10-24 | 1,608 | 1,630 | 1,590 | 1,600 | 22,300 | 1,600 |
| 2003-10-23 | 1,635 | 1,650 | 1,590 | 1,608 | 35,800 | 1,608 |
| 2003-10-22 | 1,701 | 1,701 | 1,662 | 1,670 | 25,700 | 1,670 |
| 2003-10-21 | 1,746 | 1,746 | 1,679 | 1,701 | 50,200 | 1,701 |
| 2003-10-20 | 1,701 | 1,749 | 1,701 | 1,746 | 61,400 | 1,746 |
| 2003-10-17 | 1,745 | 1,745 | 1,681 | 1,689 | 56,000 | 1,689 |
| 2003-10-16 | 1,755 | 1,755 | 1,701 | 1,745 | 70,900 | 1,745 |
| 2003-10-15 | 1,716 | 1,724 | 1,662 | 1,667 | 62,400 | 1,667 |
| 2003-10-14 | 1,750 | 1,760 | 1,730 | 1,731 | 59,200 | 1,731 |
| 2003-10-10 | 1,715 | 1,750 | 1,715 | 1,739 | 63,500 | 1,739 |
| 2003-10-09 | 1,710 | 1,720 | 1,701 | 1,712 | 29,400 | 1,712 |
| 2003-10-08 | 1,691 | 1,710 | 1,691 | 1,697 | 57,100 | 1,697 |
| 2003-10-07 | 1,690 | 1,710 | 1,660 | 1,703 | 57,800 | 1,703 |
| 2003-10-06 | 1,731 | 1,760 | 1,720 | 1,721 | 108,100 | 1,721 |
| 2003-10-03 | 1,650 | 1,710 | 1,650 | 1,703 | 130,400 | 1,703 |
| 2003-10-02 | 1,550 | 1,620 | 1,541 | 1,612 | 95,600 | 1,612 |
| 2003-10-01 | 1,539 | 1,548 | 1,518 | 1,532 | 36,400 | 1,532 |
| 2003-09-30 | 1,518 | 1,538 | 1,515 | 1,535 | 26,800 | 1,535 |
| 2003-09-29 | 1,540 | 1,552 | 1,519 | 1,519 | 26,000 | 1,519 |
| 2003-09-26 | 1,534 | 1,540 | 1,520 | 1,540 | 19,800 | 1,540 |
| 2003-09-25 | 1,513 | 1,535 | 1,513 | 1,525 | 23,200 | 1,525 |
| 2003-09-24 | 1,545 | 1,554 | 1,520 | 1,525 | 56,500 | 1,525 |
| 2003-09-22 | 1,560 | 1,560 | 1,535 | 1,540 | 93,200 | 1,540 |
| 2003-09-19 | 1,540 | 1,550 | 1,535 | 1,543 | 31,800 | 1,543 |
| 2003-09-18 | 1,512 | 1,538 | 1,512 | 1,520 | 36,800 | 1,520 |
| 2003-09-17 | 1,521 | 1,539 | 1,508 | 1,510 | 37,200 | 1,510 |
| 2003-09-16 | 1,519 | 1,523 | 1,506 | 1,506 | 40,500 | 1,506 |
| 2003-09-12 | 1,511 | 1,522 | 1,506 | 1,515 | 44,200 | 1,515 |
| 2003-09-11 | 1,540 | 1,540 | 1,515 | 1,515 | 45,800 | 1,515 |
| 2003-09-10 | 1,540 | 1,547 | 1,530 | 1,531 | 42,600 | 1,531 |
| 2003-09-09 | 1,540 | 1,549 | 1,530 | 1,530 | 55,300 | 1,530 |
| 2003-09-08 | 1,521 | 1,545 | 1,521 | 1,527 | 40,900 | 1,527 |
| 2003-09-05 | 1,511 | 1,550 | 1,503 | 1,520 | 34,400 | 1,520 |
| 2003-09-04 | 1,499 | 1,510 | 1,492 | 1,500 | 44,600 | 1,500 |
| 2003-09-03 | 1,510 | 1,512 | 1,490 | 1,491 | 41,600 | 1,491 |
| 2003-09-02 | 1,546 | 1,550 | 1,493 | 1,497 | 45,500 | 1,497 |
| 2003-09-01 | 1,505 | 1,543 | 1,500 | 1,535 | 37,500 | 1,535 |
| 2003-08-29 | 1,455 | 1,486 | 1,455 | 1,475 | 30,800 | 1,475 |
| 2003-08-28 | 1,481 | 1,490 | 1,452 | 1,474 | 64,200 | 1,474 |
| 2003-08-27 | 1,520 | 1,535 | 1,500 | 1,500 | 54,000 | 1,500 |
| 2003-08-26 | 1,549 | 1,549 | 1,520 | 1,520 | 51,800 | 1,520 |
| 2003-08-25 | 1,541 | 1,553 | 1,519 | 1,525 | 74,300 | 1,525 |
| 2003-08-22 | 1,510 | 1,525 | 1,500 | 1,511 | 52,300 | 1,511 |
| 2003-08-21 | 1,480 | 1,498 | 1,480 | 1,484 | 57,100 | 1,484 |
| 2003-08-20 | 1,500 | 1,510 | 1,480 | 1,483 | 51,800 | 1,483 |
| 2003-08-19 | 1,560 | 1,563 | 1,526 | 1,526 | 38,900 | 1,526 |
| 2003-08-18 | 1,550 | 1,565 | 1,540 | 1,556 | 44,300 | 1,556 |
| 2003-08-15 | 1,539 | 1,544 | 1,520 | 1,536 | 25,200 | 1,536 |
| 2003-08-14 | 1,500 | 1,538 | 1,500 | 1,514 | 26,400 | 1,514 |
| 2003-08-13 | 1,541 | 1,549 | 1,520 | 1,526 | 47,800 | 1,526 |
| 2003-08-12 | 1,482 | 1,523 | 1,474 | 1,511 | 60,500 | 1,511 |
| 2003-08-11 | 1,420 | 1,462 | 1,419 | 1,442 | 53,300 | 1,442 |
| 2003-08-08 | 1,436 | 1,436 | 1,400 | 1,419 | 69,900 | 1,419 |
| 2003-08-07 | 1,486 | 1,486 | 1,431 | 1,436 | 83,800 | 1,436 |
| 2003-08-06 | 1,501 | 1,510 | 1,473 | 1,486 | 64,200 | 1,486 |
| 2003-08-05 | 1,536 | 1,540 | 1,490 | 1,505 | 61,300 | 1,505 |
| 2003-08-04 | 1,577 | 1,580 | 1,532 | 1,535 | 62,900 | 1,535 |
| 2003-08-01 | 1,580 | 1,599 | 1,577 | 1,577 | 34,100 | 1,577 |
| 2003-07-31 | 1,590 | 1,599 | 1,570 | 1,571 | 37,500 | 1,571 |
| 2003-07-30 | 1,577 | 1,595 | 1,555 | 1,595 | 43,000 | 1,595 |
| 2003-07-29 | 1,598 | 1,598 | 1,547 | 1,560 | 86,500 | 1,560 |
| 2003-07-28 | 1,626 | 1,626 | 1,598 | 1,600 | 43,700 | 1,600 |
| 2003-07-25 | 1,602 | 1,620 | 1,590 | 1,597 | 66,500 | 1,597 |
| 2003-07-24 | 1,630 | 1,670 | 1,624 | 1,655 | 68,700 | 1,655 |
| 2003-07-23 | 1,676 | 1,676 | 1,590 | 1,611 | 128,900 | 1,611 |
| 2003-07-22 | 1,711 | 1,714 | 1,655 | 1,676 | 63,900 | 1,676 |
| 2003-07-18 | 1,731 | 1,758 | 1,731 | 1,741 | 17,800 | 1,741 |
| 2003-07-17 | 1,830 | 1,830 | 1,785 | 1,791 | 53,100 | 1,791 |
| 2003-07-16 | 1,889 | 1,889 | 1,806 | 1,832 | 37,100 | 1,832 |
| 2003-07-15 | 1,870 | 1,892 | 1,865 | 1,865 | 38,800 | 1,865 |
| 2003-07-14 | 1,841 | 1,875 | 1,841 | 1,875 | 17,200 | 1,875 |
| 2003-07-11 | 1,899 | 1,899 | 1,807 | 1,840 | 27,500 | 1,840 |
| 2003-07-10 | 1,853 | 1,900 | 1,840 | 1,878 | 72,500 | 1,878 |
| 2003-07-09 | 1,780 | 1,870 | 1,770 | 1,823 | 51,600 | 1,823 |
| 2003-07-08 | 1,820 | 1,825 | 1,780 | 1,805 | 33,400 | 1,805 |
| 2003-07-07 | 1,820 | 1,820 | 1,780 | 1,820 | 31,400 | 1,820 |
| 2003-07-04 | 1,800 | 1,819 | 1,780 | 1,809 | 25,600 | 1,809 |
| 2003-07-03 | 1,810 | 1,820 | 1,799 | 1,810 | 45,800 | 1,810 |
| 2003-07-02 | 1,824 | 1,824 | 1,776 | 1,799 | 49,500 | 1,799 |
| 2003-07-01 | 1,740 | 1,800 | 1,732 | 1,794 | 78,300 | 1,794 |
| 2003-06-30 | 1,720 | 1,735 | 1,720 | 1,735 | 37,700 | 1,735 |
| 2003-06-27 | 1,719 | 1,740 | 1,718 | 1,722 | 26,500 | 1,722 |
| 2003-06-26 | 1,710 | 1,727 | 1,700 | 1,708 | 25,600 | 1,708 |
| 2003-06-25 | 1,675 | 1,715 | 1,675 | 1,713 | 45,900 | 1,713 |
| 2003-06-24 | 1,724 | 1,739 | 1,710 | 1,735 | 46,700 | 1,735 |
| 2003-06-23 | 1,740 | 1,745 | 1,731 | 1,731 | 50,700 | 1,731 |
| 2003-06-20 | 1,740 | 1,742 | 1,711 | 1,739 | 56,200 | 1,739 |
| 2003-06-19 | 1,710 | 1,741 | 1,704 | 1,740 | 57,900 | 1,740 |
| 2003-06-18 | 1,710 | 1,725 | 1,700 | 1,720 | 62,800 | 1,720 |
| 2003-06-17 | 1,676 | 1,707 | 1,675 | 1,705 | 61,800 | 1,705 |
| 2003-06-16 | 1,660 | 1,679 | 1,636 | 1,671 | 27,400 | 1,671 |
| 2003-06-13 | 1,680 | 1,680 | 1,655 | 1,676 | 40,200 | 1,676 |
| 2003-06-12 | 1,660 | 1,670 | 1,650 | 1,655 | 32,600 | 1,655 |
| 2003-06-11 | 1,620 | 1,680 | 1,620 | 1,661 | 30,900 | 1,661 |
| 2003-06-10 | 1,684 | 1,685 | 1,670 | 1,680 | 23,100 | 1,680 |
| 2003-06-09 | 1,685 | 1,685 | 1,660 | 1,685 | 24,400 | 1,685 |
| 2003-06-06 | 1,660 | 1,688 | 1,660 | 1,685 | 36,400 | 1,685 |
| 2003-06-05 | 1,664 | 1,664 | 1,630 | 1,653 | 28,700 | 1,653 |
| 2003-06-04 | 1,685 | 1,690 | 1,650 | 1,664 | 42,000 | 1,664 |
| 2003-06-03 | 1,650 | 1,685 | 1,650 | 1,685 | 44,500 | 1,685 |
| 2003-06-02 | 1,620 | 1,650 | 1,620 | 1,650 | 32,300 | 1,650 |
| 2003-05-30 | 1,620 | 1,635 | 1,620 | 1,634 | 14,900 | 1,634 |
| 2003-05-29 | 1,610 | 1,649 | 1,610 | 1,649 | 14,800 | 1,649 |
| 2003-05-28 | 1,605 | 1,659 | 1,605 | 1,610 | 36,000 | 1,610 |
| 2003-05-27 | 1,606 | 1,655 | 1,606 | 1,640 | 29,700 | 1,640 |
| 2003-05-26 | 1,700 | 1,700 | 1,680 | 1,691 | 46,600 | 1,691 |
| 2003-05-23 | 1,675 | 1,700 | 1,675 | 1,700 | 30,900 | 1,700 |
| 2003-05-22 | 1,684 | 1,709 | 1,670 | 1,685 | 32,000 | 1,685 |
| 2003-05-21 | 1,685 | 1,685 | 1,670 | 1,675 | 20,000 | 1,675 |
| 2003-05-20 | 1,688 | 1,689 | 1,673 | 1,685 | 15,500 | 1,685 |
| 2003-05-19 | 1,699 | 1,699 | 1,676 | 1,689 | 31,800 | 1,689 |
| 2003-05-16 | 1,690 | 1,699 | 1,683 | 1,699 | 18,200 | 1,699 |
| 2003-05-15 | 1,711 | 1,711 | 1,695 | 1,699 | 59,500 | 1,699 |
| 2003-05-14 | 1,700 | 1,715 | 1,689 | 1,710 | 99,400 | 1,710 |
| 2003-05-13 | 1,699 | 1,699 | 1,680 | 1,689 | 37,300 | 1,689 |
| 2003-05-12 | 1,705 | 1,710 | 1,670 | 1,690 | 30,500 | 1,690 |
| 2003-05-09 | 1,700 | 1,700 | 1,645 | 1,689 | 51,100 | 1,689 |
| 2003-05-08 | 1,700 | 1,705 | 1,685 | 1,700 | 89,600 | 1,700 |
| 2003-05-07 | 1,695 | 1,700 | 1,680 | 1,700 | 150,500 | 1,700 |
| 2003-05-06 | 1,660 | 1,692 | 1,660 | 1,685 | 196,800 | 1,685 |
| 2003-05-02 | 1,645 | 1,667 | 1,635 | 1,655 | 134,700 | 1,655 |
| 2003-05-01 | 1,640 | 1,651 | 1,624 | 1,645 | 127,900 | 1,645 |
| 2003-04-30 | 1,650 | 1,670 | 1,620 | 1,622 | 76,400 | 1,622 |
| 2003-04-28 | 1,625 | 1,672 | 1,610 | 1,672 | 293,700 | 1,672 |
| 2003-04-25 | 1,700 | 1,712 | 1,700 | 1,700 | 23,000 | 1,700 |
| 2003-04-24 | 1,700 | 1,719 | 1,693 | 1,693 | 35,800 | 1,693 |
| 2003-04-23 | 1,700 | 1,735 | 1,695 | 1,735 | 20,600 | 1,735 |
| 2003-04-22 | 1,675 | 1,739 | 1,675 | 1,690 | 20,100 | 1,690 |
| 2003-04-21 | 1,750 | 1,770 | 1,730 | 1,745 | 50,400 | 1,745 |
| 2003-04-18 | 1,654 | 1,739 | 1,654 | 1,700 | 128,800 | 1,700 |
| 2003-04-17 | 1,634 | 1,680 | 1,634 | 1,653 | 27,100 | 1,653 |
| 2003-04-16 | 1,609 | 1,622 | 1,583 | 1,621 | 17,700 | 1,621 |
| 2003-04-15 | 1,580 | 1,600 | 1,570 | 1,579 | 30,700 | 1,579 |
| 2003-04-14 | 1,620 | 1,620 | 1,549 | 1,549 | 11,200 | 1,549 |
| 2003-04-11 | 1,621 | 1,621 | 1,550 | 1,595 | 19,300 | 1,595 |
| 2003-04-10 | 1,590 | 1,642 | 1,585 | 1,591 | 9,400 | 1,591 |
| 2003-04-09 | 1,640 | 1,750 | 1,630 | 1,630 | 26,500 | 1,630 |
| 2003-04-08 | 1,516 | 1,617 | 1,516 | 1,617 | 30,900 | 1,617 |
| 2003-04-07 | 1,530 | 1,531 | 1,510 | 1,516 | 20,600 | 1,516 |
| 2003-04-04 | 1,572 | 1,580 | 1,550 | 1,550 | 24,600 | 1,550 |
| 2003-04-03 | 1,580 | 1,580 | 1,550 | 1,572 | 7,000 | 1,572 |
| 2003-04-02 | 1,500 | 1,545 | 1,480 | 1,545 | 12,200 | 1,545 |
| 2003-04-01 | 1,503 | 1,503 | 1,460 | 1,470 | 12,000 | 1,470 |
| 2003-03-31 | 1,540 | 1,540 | 1,502 | 1,502 | 20,200 | 1,502 |
| 2003-03-28 | 1,530 | 1,539 | 1,525 | 1,534 | 17,400 | 1,534 |
| 2003-03-27 | 1,520 | 1,538 | 1,505 | 1,529 | 15,300 | 1,529 |
| 2003-03-26 | 1,560 | 1,560 | 1,550 | 1,554 | 34,800 | 1,554 |
| 2003-03-25 | 1,514 | 1,520 | 1,494 | 1,500 | 40,800 | 1,500 |
| 2003-03-24 | 1,557 | 1,557 | 1,527 | 1,529 | 24,200 | 1,529 |
| 2003-03-20 | 1,503 | 1,530 | 1,500 | 1,519 | 21,300 | 1,519 |
| 2003-03-19 | 1,551 | 1,551 | 1,447 | 1,483 | 30,800 | 1,483 |
| 2003-03-18 | 1,580 | 1,620 | 1,548 | 1,551 | 8,800 | 1,551 |
| 2003-03-17 | 1,619 | 1,630 | 1,580 | 1,599 | 5,700 | 1,599 |
| 2003-03-14 | 1,611 | 1,641 | 1,610 | 1,619 | 35,100 | 1,619 |
| 2003-03-13 | 1,730 | 1,730 | 1,580 | 1,580 | 7,800 | 1,580 |
| 2003-03-12 | 1,666 | 1,720 | 1,550 | 1,610 | 13,600 | 1,610 |
| 2003-03-11 | 1,671 | 1,752 | 1,666 | 1,726 | 8,800 | 1,726 |
| 2003-03-10 | 1,626 | 1,672 | 1,626 | 1,671 | 5,900 | 1,671 |
| 2003-03-07 | 1,800 | 1,805 | 1,692 | 1,760 | 11,000 | 1,760 |
| 2003-03-06 | 1,812 | 1,850 | 1,795 | 1,805 | 18,500 | 1,805 |
| 2003-03-05 | 1,840 | 1,841 | 1,811 | 1,811 | 4,700 | 1,811 |
| 2003-03-04 | 1,800 | 1,876 | 1,800 | 1,844 | 6,100 | 1,844 |
| 2003-03-03 | 1,800 | 1,825 | 1,799 | 1,814 | 8,300 | 1,814 |
| 2003-02-28 | 1,795 | 1,810 | 1,794 | 1,801 | 9,600 | 1,801 |
| 2003-02-27 | 1,830 | 1,830 | 1,795 | 1,801 | 7,900 | 1,801 |
| 2003-02-26 | 1,830 | 1,830 | 1,790 | 1,829 | 9,000 | 1,829 |
| 2003-02-25 | 1,800 | 1,804 | 1,790 | 1,800 | 15,500 | 1,800 |
| 2003-02-24 | 1,810 | 1,816 | 1,805 | 1,806 | 3,200 | 1,806 |
| 2003-02-21 | 1,850 | 1,850 | 1,810 | 1,810 | 6,100 | 1,810 |
| 2003-02-20 | 1,850 | 1,850 | 1,828 | 1,832 | 17,900 | 1,832 |
| 2003-02-19 | 1,880 | 1,880 | 1,800 | 1,800 | 16,400 | 1,800 |
| 2003-02-18 | 1,800 | 1,858 | 1,800 | 1,801 | 19,300 | 1,801 |
| 2003-02-17 | 1,910 | 1,910 | 1,810 | 1,835 | 5,500 | 1,835 |
| 2003-02-14 | 1,838 | 1,885 | 1,830 | 1,850 | 14,200 | 1,850 |
| 2003-02-13 | 1,829 | 1,830 | 1,800 | 1,825 | 6,100 | 1,825 |
| 2003-02-12 | 1,810 | 1,850 | 1,801 | 1,836 | 11,200 | 1,836 |
| 2003-02-10 | 1,877 | 1,877 | 1,770 | 1,780 | 9,100 | 1,780 |
| 2003-02-07 | 1,800 | 1,880 | 1,787 | 1,880 | 7,000 | 1,880 |
| 2003-02-06 | 1,810 | 1,828 | 1,779 | 1,780 | 16,000 | 1,780 |
| 2003-02-05 | 1,899 | 1,899 | 1,780 | 1,780 | 36,500 | 1,780 |
| 2003-02-04 | 1,928 | 1,928 | 1,875 | 1,900 | 11,300 | 1,900 |
| 2003-02-03 | 1,900 | 1,935 | 1,900 | 1,928 | 7,100 | 1,928 |
| 2003-01-31 | 1,904 | 1,910 | 1,880 | 1,900 | 12,900 | 1,900 |
| 2003-01-30 | 1,820 | 1,905 | 1,811 | 1,900 | 13,800 | 1,900 |
| 2003-01-29 | 1,999 | 1,999 | 1,816 | 1,820 | 20,500 | 1,820 |
| 2003-01-28 | 2,045 | 2,060 | 2,005 | 2,005 | 28,900 | 2,005 |
| 2003-01-27 | 2,150 | 2,160 | 2,115 | 2,125 | 20,900 | 2,125 |
| 2003-01-24 | 2,060 | 2,130 | 2,060 | 2,100 | 22,800 | 2,100 |
| 2003-01-23 | 2,075 | 2,095 | 2,000 | 2,060 | 7,900 | 2,060 |
| 2003-01-22 | 2,100 | 2,150 | 2,070 | 2,075 | 21,100 | 2,075 |
| 2003-01-21 | 1,955 | 2,140 | 1,955 | 2,100 | 25,000 | 2,100 |
| 2003-01-20 | 2,050 | 2,050 | 1,839 | 1,970 | 18,700 | 1,970 |
| 2003-01-17 | 2,070 | 2,100 | 2,050 | 2,070 | 4,800 | 2,070 |
| 2003-01-16 | 2,140 | 2,150 | 2,080 | 2,150 | 16,000 | 2,150 |
| 2003-01-15 | 2,055 | 2,130 | 2,055 | 2,110 | 24,600 | 2,110 |
| 2003-01-14 | 2,045 | 2,075 | 2,005 | 2,045 | 11,500 | 2,045 |
| 2003-01-10 | 2,080 | 2,090 | 1,980 | 2,000 | 99,000 | 2,000 |
| 2003-01-09 | 1,988 | 2,070 | 1,988 | 2,060 | 56,800 | 2,060 |
| 2003-01-08 | 1,942 | 1,985 | 1,942 | 1,985 | 23,300 | 1,985 |
| 2003-01-07 | 1,950 | 1,980 | 1,945 | 1,951 | 17,100 | 1,951 |
| 2003-01-06 | 1,875 | 1,910 | 1,875 | 1,899 | 5,500 | 1,899 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株