7601 (株)ポプラ 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 | 1,122 | 1,149 | 1,122 | 1,145 | 7,200 | 1,145 |
| 2003-12-29 | 1,087 | 1,104 | 1,087 | 1,100 | 8,200 | 1,100 |
| 2003-12-26 | 1,085 | 1,085 | 1,073 | 1,085 | 2,800 | 1,085 |
| 2003-12-25 | 1,090 | 1,090 | 1,030 | 1,065 | 5,800 | 1,065 |
| 2003-12-24 | 1,084 | 1,097 | 1,075 | 1,081 | 8,300 | 1,081 |
| 2003-12-22 | 1,080 | 1,086 | 1,080 | 1,080 | 8,800 | 1,080 |
| 2003-12-19 | 1,072 | 1,083 | 1,070 | 1,080 | 2,600 | 1,080 |
| 2003-12-18 | 1,087 | 1,095 | 1,070 | 1,083 | 4,600 | 1,083 |
| 2003-12-17 | 1,096 | 1,101 | 1,075 | 1,075 | 4,100 | 1,075 |
| 2003-12-16 | 1,114 | 1,114 | 1,092 | 1,095 | 3,600 | 1,095 |
| 2003-12-15 | 1,094 | 1,100 | 1,090 | 1,093 | 3,100 | 1,093 |
| 2003-12-12 | 1,135 | 1,135 | 1,080 | 1,080 | 15,500 | 1,080 |
| 2003-12-11 | 1,126 | 1,126 | 1,105 | 1,124 | 1,600 | 1,124 |
| 2003-12-10 | 1,140 | 1,140 | 1,118 | 1,126 | 9,100 | 1,126 |
| 2003-12-09 | 1,141 | 1,141 | 1,135 | 1,140 | 2,400 | 1,140 |
| 2003-12-08 | 1,140 | 1,141 | 1,137 | 1,141 | 3,900 | 1,141 |
| 2003-12-05 | 1,136 | 1,137 | 1,128 | 1,135 | 1,100 | 1,135 |
| 2003-12-04 | 1,141 | 1,141 | 1,122 | 1,138 | 1,700 | 1,138 |
| 2003-12-03 | 1,130 | 1,145 | 1,129 | 1,141 | 5,600 | 1,141 |
| 2003-12-02 | 1,139 | 1,139 | 1,120 | 1,131 | 1,500 | 1,131 |
| 2003-12-01 | 1,107 | 1,143 | 1,081 | 1,143 | 2,200 | 1,143 |
| 2003-11-28 | 1,148 | 1,150 | 1,105 | 1,107 | 20,800 | 1,107 |
| 2003-11-27 | 1,138 | 1,140 | 1,125 | 1,126 | 1,800 | 1,126 |
| 2003-11-26 | 1,149 | 1,149 | 1,122 | 1,125 | 1,400 | 1,125 |
| 2003-11-25 | 1,095 | 1,120 | 1,095 | 1,119 | 1,100 | 1,119 |
| 2003-11-21 | 1,070 | 1,128 | 1,070 | 1,115 | 2,800 | 1,115 |
| 2003-11-20 | 1,081 | 1,109 | 1,080 | 1,109 | 2,900 | 1,109 |
| 2003-11-19 | 1,071 | 1,100 | 1,071 | 1,080 | 6,300 | 1,080 |
| 2003-11-18 | 1,100 | 1,114 | 1,071 | 1,071 | 10,700 | 1,071 |
| 2003-11-17 | 1,117 | 1,119 | 1,100 | 1,100 | 14,400 | 1,100 |
| 2003-11-14 | 1,115 | 1,118 | 1,092 | 1,117 | 6,200 | 1,117 |
| 2003-11-13 | 1,112 | 1,114 | 1,100 | 1,114 | 7,400 | 1,114 |
| 2003-11-12 | 1,140 | 1,140 | 1,110 | 1,111 | 4,300 | 1,111 |
| 2003-11-11 | 1,131 | 1,170 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2003-11-10 | 1,147 | 1,162 | 1,130 | 1,130 | 4,800 | 1,130 |
| 2003-11-07 | 1,162 | 1,162 | 1,131 | 1,147 | 2,700 | 1,147 |
| 2003-11-06 | 1,162 | 1,162 | 1,133 | 1,133 | 2,800 | 1,133 |
| 2003-11-05 | 1,143 | 1,162 | 1,143 | 1,162 | 2,500 | 1,162 |
| 2003-11-04 | 1,135 | 1,180 | 1,135 | 1,150 | 2,700 | 1,150 |
| 2003-10-31 | 1,145 | 1,151 | 1,134 | 1,143 | 2,300 | 1,143 |
| 2003-10-30 | 1,171 | 1,171 | 1,163 | 1,165 | 2,600 | 1,165 |
| 2003-10-29 | 1,179 | 1,179 | 1,160 | 1,163 | 9,200 | 1,163 |
| 2003-10-28 | 1,155 | 1,165 | 1,155 | 1,156 | 10,100 | 1,156 |
| 2003-10-27 | 1,116 | 1,135 | 1,116 | 1,133 | 5,300 | 1,133 |
| 2003-10-24 | 1,112 | 1,115 | 1,100 | 1,114 | 5,900 | 1,114 |
| 2003-10-23 | 1,151 | 1,152 | 1,120 | 1,120 | 7,300 | 1,120 |
| 2003-10-22 | 1,153 | 1,156 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2003-10-21 | 1,152 | 1,156 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2003-10-20 | 1,169 | 1,169 | 1,140 | 1,152 | 4,800 | 1,152 |
| 2003-10-17 | 1,171 | 1,171 | 1,109 | 1,169 | 10,300 | 1,169 |
| 2003-10-16 | 1,190 | 1,190 | 1,170 | 1,171 | 3,900 | 1,171 |
| 2003-10-15 | 1,194 | 1,194 | 1,170 | 1,170 | 11,300 | 1,170 |
| 2003-10-14 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2003-10-10 | 1,199 | 1,199 | 1,180 | 1,190 | 7,200 | 1,190 |
| 2003-10-09 | 1,180 | 1,199 | 1,177 | 1,199 | 2,000 | 1,199 |
| 2003-10-08 | 1,185 | 1,190 | 1,181 | 1,189 | 10,400 | 1,189 |
| 2003-10-07 | 1,191 | 1,198 | 1,180 | 1,185 | 2,900 | 1,185 |
| 2003-10-06 | 1,189 | 1,199 | 1,188 | 1,189 | 2,500 | 1,189 |
| 2003-10-03 | 1,182 | 1,200 | 1,182 | 1,193 | 3,800 | 1,193 |
| 2003-10-02 | 1,191 | 1,217 | 1,174 | 1,213 | 10,300 | 1,213 |
| 2003-10-01 | 1,191 | 1,199 | 1,173 | 1,181 | 8,100 | 1,181 |
| 2003-09-30 | 1,180 | 1,199 | 1,180 | 1,190 | 5,000 | 1,190 |
| 2003-09-29 | 1,215 | 1,215 | 1,200 | 1,200 | 16,000 | 1,200 |
| 2003-09-26 | 1,219 | 1,219 | 1,208 | 1,210 | 2,700 | 1,210 |
| 2003-09-25 | 1,191 | 1,225 | 1,180 | 1,225 | 8,200 | 1,225 |
| 2003-09-24 | 1,218 | 1,222 | 1,190 | 1,191 | 3,900 | 1,191 |
| 2003-09-22 | 1,212 | 1,225 | 1,170 | 1,170 | 8,800 | 1,170 |
| 2003-09-19 | 1,191 | 1,210 | 1,190 | 1,210 | 4,800 | 1,210 |
| 2003-09-18 | 1,207 | 1,207 | 1,191 | 1,191 | 6,600 | 1,191 |
| 2003-09-17 | 1,220 | 1,220 | 1,201 | 1,203 | 8,600 | 1,203 |
| 2003-09-16 | 1,200 | 1,209 | 1,200 | 1,201 | 2,100 | 1,201 |
| 2003-09-12 | 1,228 | 1,228 | 1,175 | 1,200 | 27,500 | 1,200 |
| 2003-09-11 | 1,210 | 1,210 | 1,170 | 1,174 | 4,600 | 1,174 |
| 2003-09-10 | 1,211 | 1,211 | 1,200 | 1,211 | 12,400 | 1,211 |
| 2003-09-09 | 1,191 | 1,220 | 1,169 | 1,211 | 6,900 | 1,211 |
| 2003-09-08 | 1,199 | 1,207 | 1,190 | 1,190 | 6,400 | 1,190 |
| 2003-09-05 | 1,195 | 1,200 | 1,183 | 1,183 | 5,700 | 1,183 |
| 2003-09-04 | 1,186 | 1,187 | 1,144 | 1,170 | 16,200 | 1,170 |
| 2003-09-03 | 1,204 | 1,204 | 1,186 | 1,197 | 9,600 | 1,197 |
| 2003-09-02 | 1,220 | 1,223 | 1,200 | 1,200 | 12,400 | 1,200 |
| 2003-09-01 | 1,230 | 1,270 | 1,223 | 1,223 | 11,200 | 1,223 |
| 2003-08-29 | 1,190 | 1,201 | 1,190 | 1,200 | 1,800 | 1,200 |
| 2003-08-28 | 1,226 | 1,226 | 1,180 | 1,190 | 21,700 | 1,190 |
| 2003-08-27 | 1,205 | 1,211 | 1,202 | 1,202 | 7,400 | 1,202 |
| 2003-08-26 | 1,201 | 1,202 | 1,190 | 1,202 | 8,500 | 1,202 |
| 2003-08-25 | 1,234 | 1,234 | 1,190 | 1,204 | 5,000 | 1,204 |
| 2003-08-22 | 1,232 | 1,237 | 1,190 | 1,194 | 14,800 | 1,194 |
| 2003-08-21 | 1,257 | 1,257 | 1,243 | 1,248 | 12,200 | 1,248 |
| 2003-08-20 | 1,279 | 1,284 | 1,260 | 1,277 | 3,600 | 1,277 |
| 2003-08-19 | 1,284 | 1,300 | 1,265 | 1,286 | 28,200 | 1,286 |
| 2003-08-18 | 1,260 | 1,280 | 1,242 | 1,265 | 9,100 | 1,265 |
| 2003-08-15 | 1,232 | 1,245 | 1,232 | 1,238 | 8,400 | 1,238 |
| 2003-08-14 | 1,180 | 1,278 | 1,180 | 1,230 | 16,700 | 1,230 |
| 2003-08-13 | 1,185 | 1,222 | 1,171 | 1,190 | 9,400 | 1,190 |
| 2003-08-12 | 1,153 | 1,186 | 1,153 | 1,186 | 13,100 | 1,186 |
| 2003-08-11 | 1,197 | 1,197 | 1,161 | 1,187 | 21,500 | 1,187 |
| 2003-08-08 | 1,248 | 1,248 | 1,192 | 1,197 | 35,200 | 1,197 |
| 2003-08-07 | 1,250 | 1,255 | 1,241 | 1,248 | 11,400 | 1,248 |
| 2003-08-06 | 1,278 | 1,278 | 1,260 | 1,266 | 11,900 | 1,266 |
| 2003-08-05 | 1,273 | 1,280 | 1,253 | 1,278 | 26,900 | 1,278 |
| 2003-08-04 | 1,277 | 1,300 | 1,255 | 1,265 | 34,400 | 1,265 |
| 2003-08-01 | 1,330 | 1,335 | 1,291 | 1,300 | 140,700 | 1,300 |
| 2003-07-31 | 1,332 | 1,349 | 1,250 | 1,335 | 371,900 | 1,335 |
| 2003-07-30 | 1,345 | 1,350 | 1,324 | 1,340 | 75,900 | 1,340 |
| 2003-07-29 | 1,348 | 1,355 | 1,316 | 1,345 | 44,200 | 1,345 |
| 2003-07-28 | 1,302 | 1,333 | 1,290 | 1,333 | 23,500 | 1,333 |
| 2003-07-25 | 1,288 | 1,307 | 1,284 | 1,290 | 27,400 | 1,290 |
| 2003-07-24 | 1,344 | 1,344 | 1,298 | 1,318 | 23,100 | 1,318 |
| 2003-07-23 | 1,334 | 1,356 | 1,310 | 1,350 | 69,100 | 1,350 |
| 2003-07-22 | 1,299 | 1,330 | 1,231 | 1,330 | 168,700 | 1,330 |
| 2003-07-18 | 1,318 | 1,357 | 1,272 | 1,319 | 100,300 | 1,319 |
| 2003-07-17 | 1,405 | 1,425 | 1,320 | 1,320 | 156,700 | 1,320 |
| 2003-07-16 | 1,334 | 1,441 | 1,320 | 1,425 | 220,000 | 1,425 |
| 2003-07-15 | 1,339 | 1,360 | 1,329 | 1,344 | 107,100 | 1,344 |
| 2003-07-14 | 1,285 | 1,350 | 1,280 | 1,348 | 114,800 | 1,348 |
| 2003-07-11 | 1,297 | 1,300 | 1,276 | 1,298 | 9,800 | 1,298 |
| 2003-07-10 | 1,279 | 1,297 | 1,279 | 1,297 | 20,700 | 1,297 |
| 2003-07-09 | 1,240 | 1,285 | 1,240 | 1,285 | 18,700 | 1,285 |
| 2003-07-08 | 1,260 | 1,260 | 1,215 | 1,230 | 19,100 | 1,230 |
| 2003-07-07 | 1,270 | 1,270 | 1,260 | 1,261 | 11,100 | 1,261 |
| 2003-07-04 | 1,270 | 1,290 | 1,270 | 1,270 | 9,800 | 1,270 |
| 2003-07-03 | 1,290 | 1,290 | 1,261 | 1,270 | 15,700 | 1,270 |
| 2003-07-02 | 1,301 | 1,301 | 1,290 | 1,290 | 12,400 | 1,290 |
| 2003-07-01 | 1,291 | 1,310 | 1,285 | 1,300 | 23,100 | 1,300 |
| 2003-06-30 | 1,330 | 1,330 | 1,300 | 1,307 | 16,700 | 1,307 |
| 2003-06-27 | 1,290 | 1,320 | 1,290 | 1,310 | 26,200 | 1,310 |
| 2003-06-26 | 1,275 | 1,289 | 1,270 | 1,289 | 3,300 | 1,289 |
| 2003-06-25 | 1,296 | 1,296 | 1,270 | 1,271 | 15,200 | 1,271 |
| 2003-06-24 | 1,269 | 1,320 | 1,269 | 1,305 | 51,200 | 1,305 |
| 2003-06-23 | 1,265 | 1,270 | 1,256 | 1,270 | 19,500 | 1,270 |
| 2003-06-20 | 1,270 | 1,270 | 1,255 | 1,265 | 16,400 | 1,265 |
| 2003-06-19 | 1,280 | 1,280 | 1,260 | 1,270 | 14,300 | 1,270 |
| 2003-06-18 | 1,270 | 1,283 | 1,252 | 1,283 | 32,900 | 1,283 |
| 2003-06-17 | 1,261 | 1,300 | 1,261 | 1,263 | 29,600 | 1,263 |
| 2003-06-16 | 1,300 | 1,300 | 1,235 | 1,265 | 37,000 | 1,265 |
| 2003-06-13 | 1,330 | 1,330 | 1,307 | 1,309 | 39,800 | 1,309 |
| 2003-06-12 | 1,360 | 1,365 | 1,345 | 1,345 | 24,300 | 1,345 |
| 2003-06-11 | 1,349 | 1,390 | 1,343 | 1,355 | 72,700 | 1,355 |
| 2003-06-10 | 1,305 | 1,336 | 1,292 | 1,330 | 50,300 | 1,330 |
| 2003-06-09 | 1,315 | 1,325 | 1,295 | 1,310 | 30,400 | 1,310 |
| 2003-06-06 | 1,280 | 1,300 | 1,277 | 1,300 | 35,400 | 1,300 |
| 2003-06-05 | 1,230 | 1,280 | 1,210 | 1,265 | 38,800 | 1,265 |
| 2003-06-04 | 1,265 | 1,280 | 1,250 | 1,250 | 20,800 | 1,250 |
| 2003-06-03 | 1,284 | 1,284 | 1,261 | 1,263 | 25,200 | 1,263 |
| 2003-06-02 | 1,190 | 1,300 | 1,180 | 1,280 | 58,800 | 1,280 |
| 2003-05-30 | 1,147 | 1,170 | 1,140 | 1,170 | 33,000 | 1,170 |
| 2003-05-29 | 1,148 | 1,148 | 1,136 | 1,147 | 7,300 | 1,147 |
| 2003-05-28 | 1,150 | 1,150 | 1,145 | 1,150 | 29,800 | 1,150 |
| 2003-05-27 | 1,134 | 1,159 | 1,134 | 1,140 | 30,600 | 1,140 |
| 2003-05-26 | 1,091 | 1,139 | 1,090 | 1,130 | 28,700 | 1,130 |
| 2003-05-23 | 1,050 | 1,100 | 1,050 | 1,098 | 21,100 | 1,098 |
| 2003-05-22 | 1,010 | 1,027 | 1,010 | 1,027 | 22,900 | 1,027 |
| 2003-05-21 | 983 | 1,010 | 983 | 1,000 | 5,800 | 1,000 |
| 2003-05-20 | 1,000 | 1,000 | 980 | 982 | 10,400 | 982 |
| 2003-05-19 | 980 | 990 | 975 | 990 | 6,100 | 990 |
| 2003-05-16 | 990 | 1,000 | 975 | 975 | 13,700 | 975 |
| 2003-05-15 | 995 | 1,000 | 976 | 980 | 10,200 | 980 |
| 2003-05-14 | 1,015 | 1,020 | 990 | 995 | 45,500 | 995 |
| 2003-05-13 | 980 | 1,013 | 980 | 1,010 | 14,900 | 1,010 |
| 2003-05-12 | 970 | 980 | 970 | 971 | 7,100 | 971 |
| 2003-05-09 | 968 | 978 | 948 | 955 | 9,900 | 955 |
| 2003-05-08 | 1,005 | 1,010 | 966 | 968 | 13,800 | 968 |
| 2003-05-07 | 987 | 1,010 | 986 | 989 | 18,800 | 989 |
| 2003-05-06 | 968 | 997 | 965 | 997 | 35,200 | 997 |
| 2003-05-02 | 897 | 941 | 897 | 930 | 18,500 | 930 |
| 2003-05-01 | 882 | 891 | 880 | 890 | 8,300 | 890 |
| 2003-04-30 | 880 | 888 | 870 | 878 | 6,000 | 878 |
| 2003-04-28 | 863 | 873 | 863 | 870 | 23,200 | 870 |
| 2003-04-25 | 866 | 880 | 850 | 863 | 18,900 | 863 |
| 2003-04-24 | 875 | 875 | 870 | 870 | 5,900 | 870 |
| 2003-04-23 | 867 | 873 | 862 | 862 | 24,800 | 862 |
| 2003-04-22 | 861 | 865 | 859 | 865 | 24,600 | 865 |
| 2003-04-21 | 860 | 860 | 855 | 860 | 4,400 | 860 |
| 2003-04-18 | 869 | 870 | 860 | 861 | 5,200 | 861 |
| 2003-04-17 | 855 | 870 | 855 | 869 | 4,200 | 869 |
| 2003-04-16 | 860 | 865 | 840 | 855 | 14,600 | 855 |
| 2003-04-15 | 838 | 845 | 825 | 830 | 45,800 | 830 |
| 2003-04-14 | 890 | 890 | 828 | 828 | 22,500 | 828 |
| 2003-04-11 | 869 | 877 | 864 | 877 | 2,800 | 877 |
| 2003-04-10 | 852 | 865 | 852 | 864 | 4,300 | 864 |
| 2003-04-09 | 878 | 890 | 840 | 850 | 45,400 | 850 |
| 2003-04-08 | 870 | 890 | 870 | 888 | 2,700 | 888 |
| 2003-04-07 | 861 | 870 | 853 | 860 | 4,000 | 860 |
| 2003-04-04 | 870 | 870 | 851 | 851 | 4,300 | 851 |
| 2003-04-03 | 871 | 872 | 870 | 871 | 3,900 | 871 |
| 2003-04-02 | 881 | 881 | 870 | 871 | 7,000 | 871 |
| 2003-04-01 | 871 | 871 | 867 | 871 | 2,100 | 871 |
| 2003-03-31 | 911 | 912 | 861 | 871 | 18,600 | 871 |
| 2003-03-28 | 888 | 900 | 888 | 894 | 9,900 | 894 |
| 2003-03-27 | 870 | 871 | 862 | 871 | 3,300 | 871 |
| 2003-03-26 | 860 | 870 | 860 | 861 | 1,900 | 861 |
| 2003-03-25 | 871 | 871 | 867 | 867 | 5,100 | 867 |
| 2003-03-24 | 865 | 871 | 865 | 871 | 6,800 | 871 |
| 2003-03-20 | 851 | 865 | 851 | 865 | 2,000 | 865 |
| 2003-03-19 | 865 | 865 | 860 | 865 | 3,300 | 865 |
| 2003-03-18 | 880 | 880 | 865 | 865 | 2,100 | 865 |
| 2003-03-17 | 891 | 891 | 885 | 885 | 3,400 | 885 |
| 2003-03-14 | 890 | 898 | 879 | 891 | 9,400 | 891 |
| 2003-03-13 | 868 | 878 | 868 | 878 | 4,300 | 878 |
| 2003-03-12 | 856 | 880 | 855 | 880 | 3,200 | 880 |
| 2003-03-11 | 880 | 880 | 861 | 861 | 1,900 | 861 |
| 2003-03-10 | 895 | 895 | 880 | 880 | 8,000 | 880 |
| 2003-03-07 | 890 | 895 | 882 | 895 | 2,100 | 895 |
| 2003-03-06 | 898 | 899 | 890 | 898 | 6,800 | 898 |
| 2003-03-05 | 915 | 919 | 900 | 900 | 4,000 | 900 |
| 2003-03-04 | 910 | 920 | 910 | 920 | 1,300 | 920 |
| 2003-03-03 | 910 | 925 | 910 | 925 | 5,100 | 925 |
| 2003-02-28 | 933 | 933 | 900 | 911 | 11,900 | 911 |
| 2003-02-27 | 910 | 915 | 910 | 915 | 6,900 | 915 |
| 2003-02-26 | 900 | 910 | 900 | 910 | 1,000 | 910 |
| 2003-02-25 | 900 | 920 | 900 | 910 | 6,700 | 910 |
| 2003-02-24 | 1,020 | 1,025 | 1,000 | 1,023 | 16,300 | 930 |
| 2003-02-21 | 1,022 | 1,022 | 1,010 | 1,018 | 1,500 | 925.46 |
| 2003-02-20 | 1,028 | 1,028 | 1,015 | 1,018 | 8,000 | 925.46 |
| 2003-02-19 | 1,002 | 1,010 | 998 | 1,008 | 3,200 | 916.36 |
| 2003-02-18 | 1,000 | 1,005 | 992 | 992 | 3,600 | 901.82 |
| 2003-02-17 | 1,015 | 1,015 | 988 | 990 | 17,500 | 900 |
| 2003-02-14 | 990 | 1,000 | 990 | 990 | 9,500 | 900 |
| 2003-02-13 | 999 | 999 | 990 | 990 | 7,500 | 900 |
| 2003-02-12 | 1,000 | 1,000 | 985 | 990 | 13,000 | 900 |
| 2003-02-10 | 991 | 1,000 | 987 | 990 | 14,900 | 900 |
| 2003-02-07 | 990 | 990 | 989 | 990 | 3,600 | 900 |
| 2003-02-06 | 999 | 999 | 990 | 994 | 5,800 | 903.64 |
| 2003-02-05 | 990 | 1,000 | 983 | 990 | 4,400 | 900 |
| 2003-02-04 | 990 | 994 | 987 | 987 | 17,000 | 897.27 |
| 2003-02-03 | 989 | 990 | 981 | 990 | 6,400 | 900 |
| 2003-01-31 | 981 | 997 | 981 | 990 | 11,700 | 900 |
| 2003-01-30 | 1,039 | 1,039 | 1,025 | 1,025 | 2,900 | 931.82 |
| 2003-01-29 | 1,005 | 1,040 | 985 | 1,040 | 6,700 | 945.46 |
| 2003-01-28 | 1,064 | 1,065 | 1,010 | 1,011 | 23,100 | 919.09 |
| 2003-01-27 | 1,039 | 1,044 | 1,020 | 1,044 | 7,000 | 949.09 |
| 2003-01-24 | 1,010 | 1,019 | 1,009 | 1,019 | 2,700 | 926.36 |
| 2003-01-23 | 999 | 1,005 | 999 | 1,000 | 13,100 | 909.09 |
| 2003-01-22 | 1,001 | 1,005 | 995 | 999 | 13,800 | 908.18 |
| 2003-01-21 | 983 | 1,000 | 983 | 995 | 20,800 | 904.55 |
| 2003-01-20 | 1,009 | 1,030 | 1,008 | 1,023 | 15,700 | 930 |
| 2003-01-17 | 1,030 | 1,030 | 990 | 1,010 | 30,600 | 918.18 |
| 2003-01-16 | 1,087 | 1,087 | 1,030 | 1,030 | 11,800 | 936.36 |
| 2003-01-15 | 1,078 | 1,099 | 1,060 | 1,066 | 14,600 | 969.09 |
| 2003-01-14 | 981 | 1,050 | 976 | 1,050 | 9,400 | 954.55 |
| 2003-01-10 | 984 | 984 | 983 | 984 | 6,500 | 894.55 |
| 2003-01-09 | 990 | 990 | 985 | 985 | 1,000 | 895.46 |
| 2003-01-08 | 1,000 | 1,000 | 980 | 990 | 6,100 | 900 |
| 2003-01-07 | 1,050 | 1,050 | 1,000 | 1,000 | 3,400 | 909.09 |
| 2003-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 909.09 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
