7867 (株)タカラトミー 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 | 1,599 | 1,600 | 1,575 | 1,584 | 8,000 | 792 |
| 2003-12-29 | 1,590 | 1,599 | 1,583 | 1,594 | 12,800 | 797 |
| 2003-12-26 | 1,600 | 1,600 | 1,583 | 1,583 | 7,000 | 791.50 |
| 2003-12-25 | 1,603 | 1,604 | 1,586 | 1,590 | 12,600 | 795 |
| 2003-12-24 | 1,593 | 1,599 | 1,583 | 1,594 | 15,700 | 797 |
| 2003-12-22 | 1,600 | 1,614 | 1,582 | 1,605 | 21,900 | 802.50 |
| 2003-12-19 | 1,597 | 1,613 | 1,581 | 1,593 | 16,800 | 796.50 |
| 2003-12-18 | 1,620 | 1,628 | 1,600 | 1,627 | 27,700 | 813.50 |
| 2003-12-17 | 1,579 | 1,640 | 1,575 | 1,590 | 43,700 | 795 |
| 2003-12-16 | 1,585 | 1,587 | 1,571 | 1,579 | 24,200 | 789.50 |
| 2003-12-15 | 1,650 | 1,650 | 1,590 | 1,592 | 59,100 | 796 |
| 2003-12-12 | 1,579 | 1,590 | 1,562 | 1,590 | 38,500 | 795 |
| 2003-12-11 | 1,612 | 1,626 | 1,581 | 1,595 | 29,000 | 797.50 |
| 2003-12-10 | 1,640 | 1,641 | 1,610 | 1,611 | 22,500 | 805.50 |
| 2003-12-09 | 1,643 | 1,685 | 1,640 | 1,679 | 106,500 | 839.50 |
| 2003-12-08 | 1,599 | 1,617 | 1,581 | 1,616 | 51,700 | 808 |
| 2003-12-05 | 1,588 | 1,588 | 1,551 | 1,569 | 12,800 | 784.50 |
| 2003-12-04 | 1,565 | 1,570 | 1,531 | 1,544 | 20,500 | 772 |
| 2003-12-03 | 1,491 | 1,564 | 1,491 | 1,550 | 17,700 | 775 |
| 2003-12-02 | 1,511 | 1,515 | 1,493 | 1,494 | 30,700 | 747 |
| 2003-12-01 | 1,500 | 1,532 | 1,478 | 1,510 | 24,600 | 755 |
| 2003-11-28 | 1,538 | 1,550 | 1,530 | 1,532 | 22,400 | 766 |
| 2003-11-27 | 1,550 | 1,555 | 1,530 | 1,535 | 13,900 | 767.50 |
| 2003-11-26 | 1,580 | 1,580 | 1,541 | 1,545 | 24,000 | 772.50 |
| 2003-11-25 | 1,571 | 1,571 | 1,545 | 1,557 | 31,800 | 778.50 |
| 2003-11-21 | 1,566 | 1,566 | 1,510 | 1,520 | 17,600 | 760 |
| 2003-11-20 | 1,521 | 1,569 | 1,518 | 1,536 | 17,400 | 768 |
| 2003-11-19 | 1,510 | 1,528 | 1,495 | 1,513 | 21,900 | 756.50 |
| 2003-11-18 | 1,500 | 1,510 | 1,465 | 1,490 | 31,600 | 745 |
| 2003-11-17 | 1,578 | 1,578 | 1,502 | 1,508 | 26,300 | 754 |
| 2003-11-14 | 1,571 | 1,594 | 1,550 | 1,580 | 19,900 | 790 |
| 2003-11-13 | 1,632 | 1,640 | 1,575 | 1,599 | 33,900 | 799.50 |
| 2003-11-12 | 1,690 | 1,690 | 1,640 | 1,642 | 48,200 | 821 |
| 2003-11-11 | 1,600 | 1,680 | 1,590 | 1,660 | 153,900 | 830 |
| 2003-11-10 | 1,550 | 1,550 | 1,530 | 1,549 | 10,400 | 774.50 |
| 2003-11-07 | 1,530 | 1,534 | 1,504 | 1,528 | 18,900 | 764 |
| 2003-11-06 | 1,485 | 1,558 | 1,485 | 1,530 | 61,800 | 765 |
| 2003-11-05 | 1,471 | 1,490 | 1,471 | 1,485 | 6,000 | 742.50 |
| 2003-11-04 | 1,475 | 1,493 | 1,474 | 1,485 | 9,800 | 742.50 |
| 2003-10-31 | 1,498 | 1,498 | 1,463 | 1,463 | 7,900 | 731.50 |
| 2003-10-30 | 1,462 | 1,484 | 1,462 | 1,472 | 8,700 | 736 |
| 2003-10-29 | 1,466 | 1,509 | 1,466 | 1,499 | 13,500 | 749.50 |
| 2003-10-28 | 1,500 | 1,500 | 1,460 | 1,479 | 14,300 | 739.50 |
| 2003-10-27 | 1,450 | 1,500 | 1,450 | 1,480 | 11,400 | 740 |
| 2003-10-24 | 1,490 | 1,496 | 1,450 | 1,485 | 16,100 | 742.50 |
| 2003-10-23 | 1,525 | 1,525 | 1,405 | 1,418 | 27,200 | 709 |
| 2003-10-22 | 1,495 | 1,521 | 1,490 | 1,500 | 25,000 | 750 |
| 2003-10-21 | 1,503 | 1,516 | 1,495 | 1,495 | 16,000 | 747.50 |
| 2003-10-20 | 1,480 | 1,510 | 1,480 | 1,500 | 20,200 | 750 |
| 2003-10-17 | 1,483 | 1,499 | 1,472 | 1,480 | 11,900 | 740 |
| 2003-10-16 | 1,496 | 1,502 | 1,480 | 1,482 | 14,900 | 741 |
| 2003-10-15 | 1,502 | 1,510 | 1,495 | 1,495 | 36,400 | 747.50 |
| 2003-10-14 | 1,500 | 1,516 | 1,496 | 1,500 | 30,400 | 750 |
| 2003-10-10 | 1,518 | 1,520 | 1,500 | 1,502 | 19,000 | 751 |
| 2003-10-09 | 1,490 | 1,530 | 1,465 | 1,511 | 31,900 | 755.50 |
| 2003-10-08 | 1,470 | 1,490 | 1,460 | 1,460 | 14,200 | 730 |
| 2003-10-07 | 1,469 | 1,487 | 1,467 | 1,472 | 12,400 | 736 |
| 2003-10-06 | 1,444 | 1,492 | 1,444 | 1,486 | 13,400 | 743 |
| 2003-10-03 | 1,499 | 1,500 | 1,471 | 1,484 | 9,500 | 742 |
| 2003-10-02 | 1,471 | 1,500 | 1,471 | 1,500 | 11,400 | 750 |
| 2003-10-01 | 1,500 | 1,500 | 1,469 | 1,491 | 15,600 | 745.50 |
| 2003-09-30 | 1,500 | 1,500 | 1,451 | 1,469 | 5,200 | 734.50 |
| 2003-09-29 | 1,490 | 1,500 | 1,444 | 1,497 | 15,400 | 748.50 |
| 2003-09-26 | 1,390 | 1,445 | 1,390 | 1,430 | 8,400 | 715 |
| 2003-09-25 | 1,400 | 1,415 | 1,385 | 1,394 | 22,500 | 697 |
| 2003-09-24 | 1,480 | 1,500 | 1,480 | 1,481 | 19,100 | 740.50 |
| 2003-09-22 | 1,455 | 1,470 | 1,446 | 1,465 | 11,000 | 732.50 |
| 2003-09-19 | 1,475 | 1,490 | 1,455 | 1,455 | 7,000 | 727.50 |
| 2003-09-18 | 1,506 | 1,506 | 1,462 | 1,462 | 7,600 | 731 |
| 2003-09-17 | 1,500 | 1,500 | 1,470 | 1,475 | 7,600 | 737.50 |
| 2003-09-16 | 1,500 | 1,510 | 1,498 | 1,500 | 10,300 | 750 |
| 2003-09-12 | 1,500 | 1,524 | 1,500 | 1,500 | 39,500 | 750 |
| 2003-09-11 | 1,474 | 1,484 | 1,458 | 1,462 | 10,900 | 731 |
| 2003-09-10 | 1,476 | 1,481 | 1,460 | 1,470 | 18,900 | 735 |
| 2003-09-09 | 1,465 | 1,470 | 1,460 | 1,466 | 8,300 | 733 |
| 2003-09-08 | 1,460 | 1,467 | 1,450 | 1,454 | 8,000 | 727 |
| 2003-09-05 | 1,483 | 1,490 | 1,455 | 1,467 | 15,500 | 733.50 |
| 2003-09-04 | 1,446 | 1,463 | 1,439 | 1,463 | 13,000 | 731.50 |
| 2003-09-03 | 1,437 | 1,445 | 1,429 | 1,440 | 14,900 | 720 |
| 2003-09-02 | 1,443 | 1,443 | 1,421 | 1,425 | 9,200 | 712.50 |
| 2003-09-01 | 1,430 | 1,445 | 1,430 | 1,441 | 8,900 | 720.50 |
| 2003-08-29 | 1,470 | 1,470 | 1,430 | 1,437 | 10,200 | 718.50 |
| 2003-08-28 | 1,421 | 1,470 | 1,420 | 1,440 | 17,600 | 720 |
| 2003-08-27 | 1,461 | 1,461 | 1,426 | 1,431 | 13,400 | 715.50 |
| 2003-08-26 | 1,451 | 1,472 | 1,420 | 1,440 | 13,700 | 720 |
| 2003-08-25 | 1,545 | 1,545 | 1,500 | 1,501 | 14,400 | 750.50 |
| 2003-08-22 | 1,524 | 1,545 | 1,512 | 1,520 | 28,100 | 760 |
| 2003-08-21 | 1,560 | 1,560 | 1,510 | 1,510 | 34,600 | 755 |
| 2003-08-20 | 1,573 | 1,573 | 1,502 | 1,526 | 78,700 | 763 |
| 2003-08-19 | 1,400 | 1,401 | 1,370 | 1,373 | 15,900 | 686.50 |
| 2003-08-18 | 1,350 | 1,397 | 1,340 | 1,390 | 17,400 | 695 |
| 2003-08-15 | 1,335 | 1,344 | 1,325 | 1,329 | 16,800 | 664.50 |
| 2003-08-14 | 1,298 | 1,315 | 1,289 | 1,315 | 11,400 | 657.50 |
| 2003-08-13 | 1,284 | 1,295 | 1,283 | 1,289 | 6,900 | 644.50 |
| 2003-08-12 | 1,290 | 1,290 | 1,280 | 1,280 | 9,300 | 640 |
| 2003-08-11 | 1,275 | 1,286 | 1,275 | 1,284 | 14,000 | 642 |
| 2003-08-08 | 1,264 | 1,264 | 1,255 | 1,255 | 17,700 | 627.50 |
| 2003-08-07 | 1,250 | 1,260 | 1,240 | 1,250 | 14,900 | 625 |
| 2003-08-06 | 1,250 | 1,250 | 1,243 | 1,247 | 20,600 | 623.50 |
| 2003-08-05 | 1,250 | 1,250 | 1,232 | 1,240 | 13,100 | 620 |
| 2003-08-04 | 1,235 | 1,240 | 1,221 | 1,232 | 18,200 | 616 |
| 2003-08-01 | 1,230 | 1,230 | 1,212 | 1,221 | 9,400 | 610.50 |
| 2003-07-31 | 1,200 | 1,220 | 1,181 | 1,218 | 7,300 | 609 |
| 2003-07-30 | 1,196 | 1,220 | 1,190 | 1,220 | 11,700 | 610 |
| 2003-07-29 | 1,208 | 1,208 | 1,191 | 1,198 | 17,500 | 599 |
| 2003-07-28 | 1,211 | 1,215 | 1,200 | 1,208 | 23,200 | 604 |
| 2003-07-25 | 1,220 | 1,220 | 1,206 | 1,206 | 15,000 | 603 |
| 2003-07-24 | 1,225 | 1,225 | 1,206 | 1,206 | 7,400 | 603 |
| 2003-07-23 | 1,228 | 1,229 | 1,191 | 1,205 | 8,600 | 602.50 |
| 2003-07-22 | 1,191 | 1,198 | 1,156 | 1,174 | 10,800 | 587 |
| 2003-07-18 | 1,190 | 1,230 | 1,190 | 1,219 | 19,100 | 609.50 |
| 2003-07-17 | 1,218 | 1,218 | 1,200 | 1,204 | 10,200 | 602 |
| 2003-07-16 | 1,234 | 1,235 | 1,220 | 1,220 | 8,100 | 610 |
| 2003-07-15 | 1,242 | 1,242 | 1,220 | 1,220 | 10,700 | 610 |
| 2003-07-14 | 1,234 | 1,234 | 1,215 | 1,230 | 6,500 | 615 |
| 2003-07-11 | 1,201 | 1,234 | 1,200 | 1,207 | 6,900 | 603.50 |
| 2003-07-10 | 1,252 | 1,252 | 1,210 | 1,234 | 7,300 | 617 |
| 2003-07-09 | 1,235 | 1,250 | 1,231 | 1,232 | 10,300 | 616 |
| 2003-07-08 | 1,272 | 1,280 | 1,230 | 1,270 | 13,800 | 635 |
| 2003-07-07 | 1,219 | 1,270 | 1,210 | 1,260 | 31,700 | 630 |
| 2003-07-04 | 1,219 | 1,219 | 1,200 | 1,203 | 9,600 | 601.50 |
| 2003-07-03 | 1,219 | 1,220 | 1,200 | 1,211 | 16,700 | 605.50 |
| 2003-07-02 | 1,225 | 1,226 | 1,185 | 1,210 | 15,800 | 605 |
| 2003-07-01 | 1,224 | 1,229 | 1,150 | 1,225 | 21,200 | 612.50 |
| 2003-06-30 | 1,235 | 1,235 | 1,210 | 1,229 | 26,500 | 614.50 |
| 2003-06-27 | 1,220 | 1,226 | 1,186 | 1,195 | 27,900 | 597.50 |
| 2003-06-26 | 1,170 | 1,190 | 1,146 | 1,190 | 25,300 | 595 |
| 2003-06-25 | 1,159 | 1,163 | 1,158 | 1,158 | 27,000 | 579 |
| 2003-06-24 | 1,150 | 1,152 | 1,136 | 1,136 | 27,500 | 568 |
| 2003-06-23 | 1,155 | 1,165 | 1,129 | 1,129 | 17,700 | 564.50 |
| 2003-06-20 | 1,144 | 1,145 | 1,138 | 1,144 | 10,600 | 572 |
| 2003-06-19 | 1,130 | 1,143 | 1,130 | 1,141 | 16,600 | 570.50 |
| 2003-06-18 | 1,139 | 1,145 | 1,137 | 1,138 | 12,300 | 569 |
| 2003-06-17 | 1,125 | 1,140 | 1,125 | 1,137 | 11,700 | 568.50 |
| 2003-06-16 | 1,135 | 1,139 | 1,133 | 1,139 | 7,200 | 569.50 |
| 2003-06-13 | 1,147 | 1,147 | 1,140 | 1,141 | 32,600 | 570.50 |
| 2003-06-12 | 1,150 | 1,160 | 1,127 | 1,127 | 12,200 | 563.50 |
| 2003-06-11 | 1,169 | 1,169 | 1,141 | 1,146 | 21,400 | 573 |
| 2003-06-10 | 1,165 | 1,180 | 1,151 | 1,168 | 30,700 | 584 |
| 2003-06-09 | 1,150 | 1,170 | 1,120 | 1,160 | 50,700 | 580 |
| 2003-06-06 | 1,091 | 1,100 | 1,087 | 1,100 | 9,800 | 550 |
| 2003-06-05 | 1,090 | 1,101 | 1,088 | 1,088 | 14,900 | 544 |
| 2003-06-04 | 1,090 | 1,115 | 1,086 | 1,090 | 12,700 | 545 |
| 2003-06-03 | 1,120 | 1,120 | 1,091 | 1,112 | 11,600 | 556 |
| 2003-06-02 | 1,125 | 1,130 | 1,099 | 1,125 | 16,500 | 562.50 |
| 2003-05-30 | 1,139 | 1,140 | 1,115 | 1,125 | 32,500 | 562.50 |
| 2003-05-29 | 1,146 | 1,180 | 1,100 | 1,150 | 109,600 | 575 |
| 2003-05-28 | 995 | 1,086 | 995 | 1,086 | 101,000 | 543 |
| 2003-05-27 | 990 | 994 | 975 | 986 | 9,800 | 493 |
| 2003-05-26 | 991 | 998 | 990 | 993 | 17,400 | 496.50 |
| 2003-05-23 | 998 | 998 | 980 | 985 | 19,400 | 492.50 |
| 2003-05-22 | 949 | 996 | 939 | 975 | 29,700 | 487.50 |
| 2003-05-21 | 1,009 | 1,009 | 966 | 968 | 31,100 | 484 |
| 2003-05-20 | 1,020 | 1,020 | 992 | 999 | 12,600 | 499.50 |
| 2003-05-19 | 992 | 1,001 | 992 | 994 | 15,300 | 497 |
| 2003-05-16 | 1,015 | 1,015 | 1,010 | 1,012 | 7,100 | 506 |
| 2003-05-15 | 1,020 | 1,025 | 999 | 999 | 18,500 | 499.50 |
| 2003-05-14 | 1,025 | 1,029 | 1,000 | 1,005 | 12,700 | 502.50 |
| 2003-05-13 | 1,000 | 1,025 | 1,000 | 1,018 | 27,200 | 509 |
| 2003-05-12 | 989 | 1,000 | 976 | 990 | 23,000 | 495 |
| 2003-05-09 | 985 | 986 | 966 | 985 | 11,900 | 492.50 |
| 2003-05-08 | 981 | 985 | 975 | 975 | 9,400 | 487.50 |
| 2003-05-07 | 981 | 981 | 970 | 981 | 13,000 | 490.50 |
| 2003-05-06 | 947 | 986 | 947 | 978 | 11,100 | 489 |
| 2003-05-02 | 931 | 953 | 931 | 947 | 9,200 | 473.50 |
| 2003-05-01 | 928 | 953 | 928 | 951 | 11,100 | 475.50 |
| 2003-04-30 | 962 | 962 | 940 | 948 | 8,000 | 474 |
| 2003-04-28 | 957 | 957 | 923 | 932 | 7,300 | 466 |
| 2003-04-25 | 975 | 975 | 957 | 957 | 13,900 | 478.50 |
| 2003-04-24 | 960 | 965 | 955 | 959 | 13,000 | 479.50 |
| 2003-04-23 | 959 | 959 | 945 | 946 | 8,000 | 473 |
| 2003-04-22 | 951 | 953 | 932 | 944 | 5,300 | 472 |
| 2003-04-21 | 954 | 954 | 930 | 941 | 10,900 | 470.50 |
| 2003-04-18 | 928 | 943 | 927 | 943 | 8,100 | 471.50 |
| 2003-04-17 | 929 | 929 | 921 | 927 | 2,700 | 463.50 |
| 2003-04-16 | 921 | 928 | 921 | 926 | 5,700 | 463 |
| 2003-04-15 | 935 | 935 | 920 | 920 | 11,000 | 460 |
| 2003-04-14 | 920 | 930 | 918 | 926 | 9,200 | 463 |
| 2003-04-11 | 906 | 928 | 906 | 919 | 13,000 | 459.50 |
| 2003-04-10 | 909 | 910 | 900 | 901 | 7,200 | 450.50 |
| 2003-04-09 | 909 | 909 | 894 | 909 | 8,700 | 454.50 |
| 2003-04-08 | 909 | 909 | 887 | 906 | 14,200 | 453 |
| 2003-04-07 | 885 | 905 | 881 | 905 | 2,700 | 452.50 |
| 2003-04-04 | 882 | 900 | 882 | 893 | 6,300 | 446.50 |
| 2003-04-03 | 900 | 901 | 895 | 900 | 9,400 | 450 |
| 2003-04-02 | 901 | 901 | 880 | 892 | 4,300 | 446 |
| 2003-04-01 | 870 | 900 | 870 | 881 | 11,100 | 440.50 |
| 2003-03-31 | 910 | 910 | 871 | 872 | 29,900 | 436 |
| 2003-03-28 | 926 | 940 | 911 | 930 | 6,400 | 465 |
| 2003-03-27 | 930 | 945 | 930 | 936 | 10,800 | 468 |
| 2003-03-26 | 940 | 960 | 930 | 950 | 12,900 | 475 |
| 2003-03-25 | 965 | 980 | 952 | 970 | 21,400 | 485 |
| 2003-03-24 | 930 | 950 | 921 | 950 | 19,800 | 475 |
| 2003-03-20 | 920 | 920 | 900 | 920 | 10,200 | 460 |
| 2003-03-19 | 905 | 905 | 890 | 900 | 8,900 | 450 |
| 2003-03-18 | 900 | 905 | 895 | 905 | 14,200 | 452.50 |
| 2003-03-17 | 875 | 886 | 875 | 885 | 13,400 | 442.50 |
| 2003-03-14 | 900 | 900 | 848 | 885 | 61,900 | 442.50 |
| 2003-03-13 | 851 | 874 | 851 | 870 | 10,300 | 435 |
| 2003-03-12 | 863 | 863 | 841 | 848 | 14,900 | 424 |
| 2003-03-11 | 852 | 878 | 811 | 833 | 107,400 | 416.50 |
| 2003-03-10 | 880 | 881 | 854 | 862 | 17,900 | 431 |
| 2003-03-07 | 903 | 906 | 880 | 881 | 18,300 | 440.50 |
| 2003-03-06 | 900 | 912 | 900 | 905 | 9,900 | 452.50 |
| 2003-03-05 | 905 | 910 | 897 | 906 | 9,900 | 453 |
| 2003-03-04 | 910 | 910 | 895 | 895 | 11,100 | 447.50 |
| 2003-03-03 | 899 | 905 | 895 | 902 | 12,500 | 451 |
| 2003-02-28 | 897 | 898 | 893 | 895 | 9,900 | 447.50 |
| 2003-02-27 | 890 | 895 | 887 | 887 | 6,200 | 443.50 |
| 2003-02-26 | 910 | 910 | 892 | 892 | 9,000 | 446 |
| 2003-02-25 | 925 | 925 | 900 | 900 | 11,500 | 450 |
| 2003-02-24 | 924 | 924 | 910 | 916 | 10,200 | 458 |
| 2003-02-21 | 925 | 931 | 919 | 929 | 19,900 | 464.50 |
| 2003-02-20 | 935 | 939 | 931 | 935 | 20,900 | 467.50 |
| 2003-02-19 | 925 | 940 | 923 | 935 | 24,300 | 467.50 |
| 2003-02-18 | 915 | 915 | 908 | 912 | 14,800 | 456 |
| 2003-02-17 | 910 | 916 | 901 | 910 | 11,100 | 455 |
| 2003-02-14 | 895 | 905 | 895 | 899 | 15,900 | 449.50 |
| 2003-02-13 | 909 | 909 | 890 | 892 | 22,300 | 446 |
| 2003-02-12 | 895 | 895 | 880 | 889 | 17,200 | 444.50 |
| 2003-02-10 | 879 | 895 | 870 | 895 | 8,300 | 447.50 |
| 2003-02-07 | 875 | 880 | 870 | 879 | 12,800 | 439.50 |
| 2003-02-06 | 850 | 880 | 848 | 880 | 17,500 | 440 |
| 2003-02-05 | 840 | 867 | 840 | 853 | 42,400 | 426.50 |
| 2003-02-04 | 850 | 852 | 847 | 852 | 17,100 | 426 |
| 2003-02-03 | 840 | 851 | 831 | 849 | 24,000 | 424.50 |
| 2003-01-31 | 844 | 851 | 839 | 840 | 27,900 | 420 |
| 2003-01-30 | 867 | 867 | 840 | 844 | 44,900 | 422 |
| 2003-01-29 | 890 | 890 | 871 | 872 | 14,100 | 436 |
| 2003-01-28 | 889 | 889 | 880 | 880 | 29,200 | 440 |
| 2003-01-27 | 913 | 913 | 888 | 899 | 50,200 | 449.50 |
| 2003-01-24 | 910 | 910 | 891 | 903 | 46,800 | 451.50 |
| 2003-01-23 | 869 | 870 | 837 | 870 | 26,800 | 435 |
| 2003-01-22 | 845 | 850 | 835 | 850 | 13,600 | 425 |
| 2003-01-21 | 850 | 860 | 842 | 856 | 21,000 | 428 |
| 2003-01-20 | 850 | 872 | 845 | 848 | 36,300 | 424 |
| 2003-01-17 | 875 | 877 | 855 | 856 | 21,800 | 428 |
| 2003-01-16 | 890 | 891 | 870 | 885 | 19,300 | 442.50 |
| 2003-01-15 | 878 | 891 | 878 | 889 | 25,100 | 444.50 |
| 2003-01-14 | 850 | 878 | 850 | 878 | 20,900 | 439 |
| 2003-01-10 | 858 | 878 | 840 | 860 | 75,400 | 430 |
| 2003-01-09 | 900 | 926 | 896 | 908 | 26,700 | 454 |
| 2003-01-08 | 951 | 951 | 936 | 939 | 9,000 | 469.50 |
| 2003-01-07 | 961 | 968 | 950 | 951 | 13,700 | 475.50 |
| 2003-01-06 | 970 | 980 | 951 | 951 | 8,500 | 475.50 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
