7868 (株)広済堂ホールディングス 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 | 1,009 | 1,009 | 1,001 | 1,006 | 900 | 201.20 |
| 2003-12-29 | 1,003 | 1,003 | 990 | 991 | 5,700 | 198.20 |
| 2003-12-26 | 1,035 | 1,036 | 1,002 | 1,003 | 11,300 | 200.60 |
| 2003-12-25 | 1,011 | 1,020 | 1,011 | 1,020 | 3,500 | 204 |
| 2003-12-24 | 1,001 | 1,013 | 1,000 | 1,011 | 4,100 | 202.20 |
| 2003-12-22 | 1,000 | 1,025 | 1,000 | 1,023 | 6,200 | 204.60 |
| 2003-12-19 | 1,001 | 1,010 | 1,000 | 1,010 | 4,000 | 202 |
| 2003-12-18 | 1,022 | 1,022 | 1,002 | 1,006 | 10,400 | 201.20 |
| 2003-12-17 | 1,007 | 1,023 | 1,007 | 1,020 | 7,400 | 204 |
| 2003-12-16 | 999 | 1,022 | 999 | 1,005 | 5,000 | 201 |
| 2003-12-15 | 1,020 | 1,026 | 1,019 | 1,019 | 9,100 | 203.80 |
| 2003-12-12 | 1,025 | 1,026 | 985 | 1,026 | 26,000 | 205.20 |
| 2003-12-11 | 1,020 | 1,025 | 1,000 | 1,012 | 10,000 | 202.40 |
| 2003-12-10 | 1,020 | 1,020 | 989 | 1,005 | 6,400 | 201 |
| 2003-12-09 | 998 | 1,024 | 998 | 1,019 | 7,800 | 203.80 |
| 2003-12-08 | 1,046 | 1,046 | 998 | 1,000 | 9,900 | 200 |
| 2003-12-05 | 988 | 988 | 974 | 976 | 2,000 | 195.20 |
| 2003-12-04 | 990 | 998 | 989 | 998 | 2,200 | 199.60 |
| 2003-12-03 | 965 | 990 | 965 | 989 | 5,400 | 197.80 |
| 2003-12-02 | 995 | 998 | 957 | 965 | 6,300 | 193 |
| 2003-12-01 | 965 | 997 | 965 | 997 | 5,800 | 199.40 |
| 2003-11-28 | 969 | 994 | 969 | 985 | 1,900 | 197 |
| 2003-11-27 | 993 | 1,000 | 989 | 999 | 900 | 199.80 |
| 2003-11-26 | 1,000 | 1,000 | 975 | 993 | 6,000 | 198.60 |
| 2003-11-25 | 971 | 990 | 966 | 990 | 4,700 | 198 |
| 2003-11-21 | 968 | 990 | 960 | 971 | 8,200 | 194.20 |
| 2003-11-20 | 957 | 964 | 953 | 958 | 2,600 | 191.60 |
| 2003-11-19 | 953 | 980 | 950 | 977 | 6,100 | 195.40 |
| 2003-11-18 | 1,000 | 1,000 | 967 | 980 | 14,500 | 196 |
| 2003-11-17 | 953 | 985 | 953 | 970 | 6,000 | 194 |
| 2003-11-14 | 995 | 995 | 965 | 990 | 7,800 | 198 |
| 2003-11-13 | 968 | 968 | 940 | 965 | 3,500 | 193 |
| 2003-11-12 | 987 | 989 | 958 | 968 | 4,000 | 193.60 |
| 2003-11-11 | 990 | 998 | 965 | 998 | 5,400 | 199.60 |
| 2003-11-10 | 978 | 980 | 975 | 980 | 9,000 | 196 |
| 2003-11-07 | 985 | 989 | 983 | 988 | 7,300 | 197.60 |
| 2003-11-06 | 987 | 998 | 985 | 985 | 4,400 | 197 |
| 2003-11-05 | 999 | 999 | 990 | 990 | 2,900 | 198 |
| 2003-11-04 | 984 | 1,009 | 984 | 999 | 5,000 | 199.80 |
| 2003-10-31 | 989 | 999 | 989 | 990 | 3,900 | 198 |
| 2003-10-30 | 1,000 | 1,015 | 980 | 989 | 8,100 | 197.80 |
| 2003-10-29 | 1,018 | 1,020 | 996 | 996 | 6,600 | 199.20 |
| 2003-10-28 | 1,005 | 1,019 | 995 | 996 | 3,300 | 199.20 |
| 2003-10-27 | 1,010 | 1,013 | 991 | 1,011 | 6,400 | 202.20 |
| 2003-10-24 | 1,010 | 1,010 | 990 | 1,000 | 10,900 | 200 |
| 2003-10-23 | 996 | 1,008 | 990 | 990 | 13,100 | 198 |
| 2003-10-22 | 995 | 1,008 | 995 | 1,002 | 5,300 | 200.40 |
| 2003-10-21 | 1,003 | 1,011 | 1,000 | 1,000 | 6,500 | 200 |
| 2003-10-20 | 1,013 | 1,013 | 1,001 | 1,001 | 14,000 | 200.20 |
| 2003-10-17 | 1,009 | 1,015 | 1,008 | 1,015 | 6,000 | 203 |
| 2003-10-16 | 1,002 | 1,016 | 1,001 | 1,016 | 6,600 | 203.20 |
| 2003-10-15 | 1,012 | 1,012 | 1,001 | 1,001 | 5,500 | 200.20 |
| 2003-10-14 | 1,024 | 1,024 | 1,002 | 1,002 | 7,700 | 200.40 |
| 2003-10-10 | 1,005 | 1,025 | 1,005 | 1,007 | 10,100 | 201.40 |
| 2003-10-09 | 1,020 | 1,026 | 1,020 | 1,020 | 3,800 | 204 |
| 2003-10-08 | 1,015 | 1,027 | 1,005 | 1,027 | 6,100 | 205.40 |
| 2003-10-07 | 1,008 | 1,010 | 1,006 | 1,010 | 2,900 | 202 |
| 2003-10-06 | 1,015 | 1,018 | 1,006 | 1,007 | 3,500 | 201.40 |
| 2003-10-03 | 1,008 | 1,016 | 1,007 | 1,016 | 4,500 | 203.20 |
| 2003-10-02 | 1,028 | 1,028 | 1,008 | 1,018 | 5,200 | 203.60 |
| 2003-10-01 | 1,020 | 1,030 | 1,005 | 1,014 | 7,600 | 202.80 |
| 2003-09-30 | 1,003 | 1,007 | 1,003 | 1,005 | 1,600 | 201 |
| 2003-09-29 | 1,013 | 1,024 | 1,007 | 1,007 | 4,000 | 201.40 |
| 2003-09-26 | 1,010 | 1,028 | 1,009 | 1,012 | 4,400 | 202.40 |
| 2003-09-25 | 1,010 | 1,047 | 1,010 | 1,030 | 3,900 | 206 |
| 2003-09-24 | 1,050 | 1,050 | 1,037 | 1,037 | 5,300 | 207.40 |
| 2003-09-22 | 1,036 | 1,049 | 1,035 | 1,049 | 4,200 | 209.80 |
| 2003-09-19 | 1,050 | 1,050 | 1,036 | 1,036 | 5,000 | 207.20 |
| 2003-09-18 | 1,078 | 1,078 | 1,040 | 1,047 | 9,400 | 209.40 |
| 2003-09-17 | 1,033 | 1,047 | 1,033 | 1,047 | 5,400 | 209.40 |
| 2003-09-16 | 1,021 | 1,038 | 1,021 | 1,022 | 4,800 | 204.40 |
| 2003-09-12 | 1,050 | 1,050 | 1,018 | 1,021 | 29,300 | 204.20 |
| 2003-09-11 | 1,007 | 1,018 | 1,006 | 1,018 | 5,500 | 203.60 |
| 2003-09-10 | 1,009 | 1,030 | 1,009 | 1,011 | 7,400 | 202.20 |
| 2003-09-09 | 1,015 | 1,016 | 1,009 | 1,009 | 4,000 | 201.80 |
| 2003-09-08 | 1,001 | 1,020 | 1,001 | 1,015 | 10,900 | 203 |
| 2003-09-05 | 1,030 | 1,030 | 1,006 | 1,007 | 6,200 | 201.40 |
| 2003-09-04 | 1,008 | 1,030 | 1,008 | 1,030 | 4,800 | 206 |
| 2003-09-03 | 1,011 | 1,021 | 1,003 | 1,008 | 5,500 | 201.60 |
| 2003-09-02 | 1,020 | 1,020 | 1,000 | 1,005 | 3,200 | 201 |
| 2003-09-01 | 1,021 | 1,022 | 1,002 | 1,019 | 5,200 | 203.80 |
| 2003-08-29 | 1,028 | 1,028 | 1,001 | 1,001 | 3,400 | 200.20 |
| 2003-08-28 | 1,017 | 1,017 | 995 | 1,010 | 5,600 | 202 |
| 2003-08-27 | 1,000 | 1,015 | 999 | 1,001 | 5,300 | 200.20 |
| 2003-08-26 | 1,026 | 1,026 | 1,005 | 1,005 | 7,100 | 201 |
| 2003-08-25 | 992 | 1,024 | 992 | 1,006 | 5,700 | 201.20 |
| 2003-08-22 | 1,008 | 1,010 | 990 | 990 | 4,100 | 198 |
| 2003-08-21 | 1,001 | 1,020 | 1,001 | 1,018 | 3,000 | 203.60 |
| 2003-08-20 | 1,031 | 1,031 | 1,005 | 1,006 | 2,000 | 201.20 |
| 2003-08-19 | 1,030 | 1,034 | 1,010 | 1,034 | 6,700 | 206.80 |
| 2003-08-18 | 1,039 | 1,040 | 1,030 | 1,039 | 26,000 | 207.80 |
| 2003-08-15 | 1,029 | 1,029 | 1,023 | 1,024 | 3,800 | 204.80 |
| 2003-08-14 | 986 | 1,029 | 986 | 1,028 | 3,100 | 205.60 |
| 2003-08-13 | 995 | 1,005 | 990 | 1,000 | 4,700 | 200 |
| 2003-08-12 | 994 | 1,008 | 994 | 994 | 3,800 | 198.80 |
| 2003-08-11 | 995 | 995 | 994 | 994 | 1,600 | 198.80 |
| 2003-08-08 | 990 | 991 | 985 | 985 | 6,100 | 197 |
| 2003-08-07 | 995 | 1,004 | 990 | 990 | 1,800 | 198 |
| 2003-08-06 | 1,007 | 1,007 | 999 | 999 | 3,000 | 199.80 |
| 2003-08-05 | 998 | 1,009 | 998 | 999 | 4,700 | 199.80 |
| 2003-08-04 | 1,025 | 1,025 | 999 | 999 | 3,300 | 199.80 |
| 2003-08-01 | 1,020 | 1,020 | 995 | 995 | 3,400 | 199 |
| 2003-07-31 | 1,018 | 1,030 | 988 | 1,000 | 10,200 | 200 |
| 2003-07-30 | 1,025 | 1,036 | 1,020 | 1,036 | 12,400 | 207.20 |
| 2003-07-29 | 1,049 | 1,049 | 1,023 | 1,023 | 6,800 | 204.60 |
| 2003-07-28 | 1,039 | 1,046 | 1,021 | 1,039 | 3,900 | 207.80 |
| 2003-07-25 | 1,050 | 1,050 | 1,019 | 1,019 | 12,400 | 203.80 |
| 2003-07-24 | 1,050 | 1,050 | 1,032 | 1,032 | 7,500 | 206.40 |
| 2003-07-23 | 1,040 | 1,040 | 1,020 | 1,038 | 5,000 | 207.60 |
| 2003-07-22 | 1,029 | 1,038 | 1,011 | 1,011 | 5,700 | 202.20 |
| 2003-07-18 | 1,048 | 1,048 | 1,028 | 1,029 | 11,800 | 205.80 |
| 2003-07-17 | 1,025 | 1,040 | 1,020 | 1,040 | 16,700 | 208 |
| 2003-07-16 | 1,045 | 1,045 | 1,026 | 1,028 | 5,600 | 205.60 |
| 2003-07-15 | 1,040 | 1,040 | 1,027 | 1,028 | 8,000 | 205.60 |
| 2003-07-14 | 1,047 | 1,047 | 1,029 | 1,029 | 3,500 | 205.80 |
| 2003-07-11 | 1,026 | 1,038 | 1,026 | 1,036 | 7,700 | 207.20 |
| 2003-07-10 | 1,026 | 1,050 | 1,026 | 1,029 | 7,000 | 205.80 |
| 2003-07-09 | 1,025 | 1,035 | 1,022 | 1,026 | 5,800 | 205.20 |
| 2003-07-08 | 1,066 | 1,066 | 1,026 | 1,028 | 8,600 | 205.60 |
| 2003-07-07 | 1,050 | 1,050 | 1,020 | 1,026 | 15,400 | 205.20 |
| 2003-07-04 | 1,023 | 1,031 | 1,023 | 1,030 | 4,600 | 206 |
| 2003-07-03 | 1,060 | 1,060 | 1,023 | 1,026 | 7,000 | 205.20 |
| 2003-07-02 | 1,040 | 1,040 | 1,017 | 1,040 | 6,700 | 208 |
| 2003-07-01 | 1,019 | 1,030 | 1,019 | 1,021 | 5,200 | 204.20 |
| 2003-06-30 | 1,040 | 1,050 | 1,024 | 1,024 | 6,400 | 204.80 |
| 2003-06-27 | 1,049 | 1,055 | 1,025 | 1,029 | 8,400 | 205.80 |
| 2003-06-26 | 1,050 | 1,050 | 1,023 | 1,045 | 10,200 | 209 |
| 2003-06-25 | 1,059 | 1,060 | 1,043 | 1,047 | 5,500 | 209.40 |
| 2003-06-24 | 1,030 | 1,063 | 1,030 | 1,062 | 2,900 | 212.40 |
| 2003-06-23 | 1,027 | 1,040 | 1,027 | 1,028 | 1,900 | 205.60 |
| 2003-06-20 | 1,040 | 1,040 | 1,025 | 1,040 | 5,900 | 208 |
| 2003-06-19 | 1,025 | 1,040 | 1,023 | 1,023 | 6,200 | 204.60 |
| 2003-06-18 | 1,028 | 1,030 | 1,019 | 1,022 | 14,300 | 204.40 |
| 2003-06-17 | 1,025 | 1,055 | 1,021 | 1,024 | 12,600 | 204.80 |
| 2003-06-16 | 1,032 | 1,032 | 1,015 | 1,016 | 8,800 | 203.20 |
| 2003-06-13 | 1,051 | 1,051 | 1,031 | 1,031 | 39,400 | 206.20 |
| 2003-06-12 | 1,065 | 1,073 | 1,061 | 1,062 | 7,400 | 212.40 |
| 2003-06-11 | 1,057 | 1,086 | 1,057 | 1,061 | 9,600 | 212.20 |
| 2003-06-10 | 1,070 | 1,100 | 1,070 | 1,097 | 3,000 | 219.40 |
| 2003-06-09 | 1,077 | 1,090 | 1,061 | 1,090 | 1,400 | 218 |
| 2003-06-06 | 1,056 | 1,073 | 1,056 | 1,073 | 2,100 | 214.60 |
| 2003-06-05 | 1,067 | 1,078 | 1,060 | 1,062 | 7,400 | 212.40 |
| 2003-06-04 | 1,099 | 1,100 | 1,066 | 1,091 | 3,800 | 218.20 |
| 2003-06-03 | 1,100 | 1,100 | 1,089 | 1,099 | 6,000 | 219.80 |
| 2003-06-02 | 1,090 | 1,095 | 1,069 | 1,089 | 1,900 | 217.80 |
| 2003-05-30 | 1,072 | 1,080 | 1,051 | 1,076 | 4,800 | 215.20 |
| 2003-05-29 | 1,078 | 1,078 | 1,052 | 1,052 | 6,200 | 210.40 |
| 2003-05-28 | 1,050 | 1,078 | 1,049 | 1,075 | 6,600 | 215 |
| 2003-05-27 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 210 |
| 2003-05-26 | 1,078 | 1,078 | 1,060 | 1,075 | 6,800 | 215 |
| 2003-05-23 | 1,058 | 1,098 | 1,058 | 1,098 | 3,200 | 219.60 |
| 2003-05-22 | 1,068 | 1,090 | 1,067 | 1,076 | 2,300 | 215.20 |
| 2003-05-21 | 1,080 | 1,095 | 1,050 | 1,067 | 5,900 | 213.40 |
| 2003-05-20 | 1,089 | 1,100 | 1,089 | 1,100 | 1,100 | 220 |
| 2003-05-19 | 1,130 | 1,130 | 1,096 | 1,109 | 8,600 | 221.80 |
| 2003-05-16 | 1,127 | 1,130 | 1,117 | 1,126 | 5,600 | 225.20 |
| 2003-05-15 | 1,073 | 1,109 | 1,073 | 1,097 | 5,300 | 219.40 |
| 2003-05-14 | 1,114 | 1,138 | 1,113 | 1,113 | 9,400 | 222.60 |
| 2003-05-13 | 1,114 | 1,115 | 1,101 | 1,114 | 6,100 | 222.80 |
| 2003-05-12 | 1,116 | 1,116 | 1,098 | 1,116 | 4,200 | 223.20 |
| 2003-05-09 | 1,130 | 1,130 | 1,117 | 1,117 | 6,200 | 223.40 |
| 2003-05-08 | 1,084 | 1,089 | 1,064 | 1,087 | 3,900 | 217.40 |
| 2003-05-07 | 1,120 | 1,120 | 1,031 | 1,064 | 9,000 | 212.80 |
| 2003-05-06 | 1,125 | 1,127 | 1,121 | 1,121 | 4,800 | 224.20 |
| 2003-05-02 | 1,140 | 1,140 | 1,098 | 1,128 | 2,300 | 225.60 |
| 2003-05-01 | 1,100 | 1,140 | 1,091 | 1,129 | 7,600 | 225.80 |
| 2003-04-30 | 1,130 | 1,130 | 1,101 | 1,106 | 6,600 | 221.20 |
| 2003-04-28 | 1,099 | 1,130 | 1,080 | 1,080 | 2,800 | 216 |
| 2003-04-25 | 1,130 | 1,140 | 1,105 | 1,107 | 9,900 | 221.40 |
| 2003-04-24 | 1,100 | 1,130 | 1,100 | 1,110 | 6,000 | 222 |
| 2003-04-23 | 1,129 | 1,129 | 1,077 | 1,100 | 6,400 | 220 |
| 2003-04-22 | 1,131 | 1,149 | 1,107 | 1,129 | 10,300 | 225.80 |
| 2003-04-21 | 1,115 | 1,130 | 1,100 | 1,130 | 8,500 | 226 |
| 2003-04-18 | 1,110 | 1,110 | 1,087 | 1,096 | 12,300 | 219.20 |
| 2003-04-17 | 1,086 | 1,120 | 1,086 | 1,110 | 8,200 | 222 |
| 2003-04-16 | 1,082 | 1,085 | 1,022 | 1,085 | 1,900 | 217 |
| 2003-04-15 | 1,049 | 1,100 | 1,049 | 1,082 | 12,200 | 216.40 |
| 2003-04-14 | 1,039 | 1,039 | 1,010 | 1,030 | 6,800 | 206 |
| 2003-04-11 | 1,018 | 1,029 | 1,015 | 1,029 | 6,700 | 205.80 |
| 2003-04-10 | 1,049 | 1,049 | 1,010 | 1,014 | 4,500 | 202.80 |
| 2003-04-09 | 1,010 | 1,050 | 1,010 | 1,049 | 6,100 | 209.80 |
| 2003-04-08 | 1,100 | 1,100 | 1,004 | 1,014 | 4,500 | 202.80 |
| 2003-04-07 | 1,100 | 1,100 | 1,087 | 1,095 | 1,900 | 219 |
| 2003-04-04 | 1,046 | 1,088 | 1,045 | 1,083 | 5,700 | 216.60 |
| 2003-04-03 | 1,048 | 1,055 | 1,045 | 1,045 | 2,700 | 209 |
| 2003-04-02 | 1,006 | 1,049 | 1,003 | 1,049 | 6,700 | 209.80 |
| 2003-04-01 | 1,015 | 1,059 | 996 | 1,022 | 11,700 | 204.40 |
| 2003-03-31 | 1,118 | 1,118 | 1,010 | 1,015 | 3,700 | 203 |
| 2003-03-28 | 1,076 | 1,148 | 1,076 | 1,148 | 18,500 | 229.60 |
| 2003-03-27 | 1,080 | 1,100 | 1,049 | 1,096 | 17,200 | 219.20 |
| 2003-03-26 | 1,032 | 1,100 | 1,012 | 1,100 | 16,100 | 220 |
| 2003-03-25 | 1,060 | 1,060 | 1,018 | 1,040 | 9,400 | 208 |
| 2003-03-24 | 1,059 | 1,059 | 1,020 | 1,050 | 5,700 | 210 |
| 2003-03-20 | 1,000 | 1,048 | 1,000 | 1,048 | 6,400 | 209.60 |
| 2003-03-19 | 1,002 | 1,002 | 970 | 1,000 | 4,600 | 200 |
| 2003-03-18 | 1,050 | 1,050 | 1,000 | 1,001 | 12,200 | 200.20 |
| 2003-03-17 | 990 | 1,029 | 976 | 1,028 | 5,400 | 205.60 |
| 2003-03-14 | 980 | 1,010 | 969 | 1,010 | 41,300 | 202 |
| 2003-03-13 | 969 | 992 | 969 | 979 | 2,700 | 195.80 |
| 2003-03-12 | 970 | 973 | 949 | 969 | 6,900 | 193.80 |
| 2003-03-11 | 940 | 1,020 | 940 | 1,003 | 5,900 | 200.60 |
| 2003-03-10 | 1,035 | 1,035 | 986 | 990 | 2,500 | 198 |
| 2003-03-07 | 1,039 | 1,039 | 1,003 | 1,036 | 2,300 | 207.20 |
| 2003-03-06 | 1,020 | 1,038 | 1,013 | 1,028 | 7,400 | 205.60 |
| 2003-03-05 | 1,030 | 1,030 | 1,029 | 1,029 | 600 | 205.80 |
| 2003-03-04 | 1,004 | 1,039 | 1,002 | 1,039 | 8,600 | 207.80 |
| 2003-03-03 | 1,005 | 1,005 | 983 | 984 | 1,200 | 196.80 |
| 2003-02-28 | 1,006 | 1,006 | 1,000 | 1,005 | 5,900 | 201 |
| 2003-02-27 | 1,014 | 1,014 | 1,000 | 1,000 | 1,900 | 200 |
| 2003-02-26 | 1,016 | 1,016 | 1,002 | 1,002 | 5,800 | 200.40 |
| 2003-02-25 | 1,002 | 1,018 | 1,000 | 1,009 | 6,300 | 201.80 |
| 2003-02-24 | 1,025 | 1,028 | 1,005 | 1,010 | 7,000 | 202 |
| 2003-02-21 | 1,005 | 1,016 | 1,000 | 1,016 | 4,100 | 203.20 |
| 2003-02-20 | 1,004 | 1,014 | 1,003 | 1,004 | 3,800 | 200.80 |
| 2003-02-19 | 1,036 | 1,036 | 1,002 | 1,003 | 3,200 | 200.60 |
| 2003-02-18 | 1,050 | 1,050 | 1,018 | 1,039 | 32,000 | 207.80 |
| 2003-02-17 | 1,029 | 1,050 | 1,010 | 1,049 | 8,600 | 209.80 |
| 2003-02-14 | 1,001 | 1,029 | 1,001 | 1,028 | 12,000 | 205.60 |
| 2003-02-13 | 1,030 | 1,030 | 1,010 | 1,010 | 1,400 | 202 |
| 2003-02-12 | 1,020 | 1,030 | 1,010 | 1,029 | 8,200 | 205.80 |
| 2003-02-10 | 1,020 | 1,020 | 1,010 | 1,020 | 1,800 | 204 |
| 2003-02-07 | 1,019 | 1,019 | 1,000 | 1,006 | 4,000 | 201.20 |
| 2003-02-06 | 1,029 | 1,029 | 1,000 | 1,000 | 3,100 | 200 |
| 2003-02-05 | 1,000 | 1,030 | 998 | 1,023 | 8,500 | 204.60 |
| 2003-02-04 | 1,020 | 1,020 | 1,000 | 1,007 | 3,400 | 201.40 |
| 2003-02-03 | 980 | 1,010 | 978 | 1,010 | 3,100 | 202 |
| 2003-01-31 | 1,001 | 1,015 | 1,000 | 1,000 | 4,500 | 200 |
| 2003-01-30 | 1,003 | 1,020 | 1,002 | 1,002 | 3,900 | 200.40 |
| 2003-01-29 | 1,015 | 1,036 | 1,015 | 1,018 | 2,500 | 203.60 |
| 2003-01-28 | 1,034 | 1,035 | 1,009 | 1,030 | 3,400 | 206 |
| 2003-01-27 | 1,015 | 1,050 | 1,006 | 1,034 | 3,500 | 206.80 |
| 2003-01-24 | 1,069 | 1,069 | 1,004 | 1,015 | 9,300 | 203 |
| 2003-01-23 | 1,001 | 1,039 | 980 | 1,038 | 4,900 | 207.60 |
| 2003-01-22 | 1,048 | 1,048 | 1,000 | 1,000 | 6,600 | 200 |
| 2003-01-21 | 1,068 | 1,068 | 1,035 | 1,059 | 4,000 | 211.80 |
| 2003-01-20 | 1,062 | 1,068 | 1,016 | 1,068 | 9,600 | 213.60 |
| 2003-01-17 | 1,021 | 1,060 | 1,021 | 1,042 | 6,100 | 208.40 |
| 2003-01-16 | 1,001 | 1,040 | 1,001 | 1,040 | 2,800 | 208 |
| 2003-01-15 | 1,002 | 1,030 | 1,002 | 1,015 | 5,300 | 203 |
| 2003-01-14 | 1,000 | 1,020 | 1,000 | 1,000 | 2,400 | 200 |
| 2003-01-10 | 1,024 | 1,024 | 1,000 | 1,000 | 3,300 | 200 |
| 2003-01-09 | 1,000 | 1,010 | 999 | 1,010 | 4,100 | 202 |
| 2003-01-08 | 1,003 | 1,003 | 1,000 | 1,000 | 5,200 | 200 |
| 2003-01-07 | 1,023 | 1,025 | 1,000 | 1,004 | 5,200 | 200.80 |
| 2003-01-06 | 959 | 1,004 | 959 | 1,004 | 4,500 | 200.80 |
分割・併合履歴 ： [2023-11-29]1株→5株
