7874 レック(株) 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 | 1,735 | 1,744 | 1,733 | 1,733 | 7,500 | 433.25 |
| 2003-12-29 | 1,710 | 1,739 | 1,706 | 1,724 | 9,900 | 431 |
| 2003-12-26 | 1,710 | 1,720 | 1,703 | 1,706 | 17,800 | 426.50 |
| 2003-12-25 | 1,730 | 1,740 | 1,720 | 1,730 | 7,000 | 432.50 |
| 2003-12-24 | 1,749 | 1,750 | 1,723 | 1,730 | 8,900 | 432.50 |
| 2003-12-22 | 1,730 | 1,746 | 1,722 | 1,723 | 11,500 | 430.75 |
| 2003-12-19 | 1,720 | 1,727 | 1,710 | 1,722 | 9,700 | 430.50 |
| 2003-12-18 | 1,713 | 1,719 | 1,710 | 1,719 | 6,100 | 429.75 |
| 2003-12-17 | 1,711 | 1,715 | 1,705 | 1,710 | 24,700 | 427.50 |
| 2003-12-16 | 1,705 | 1,715 | 1,701 | 1,711 | 10,700 | 427.75 |
| 2003-12-15 | 1,720 | 1,720 | 1,700 | 1,705 | 10,700 | 426.25 |
| 2003-12-12 | 1,720 | 1,720 | 1,690 | 1,698 | 15,600 | 424.50 |
| 2003-12-11 | 1,700 | 1,709 | 1,691 | 1,700 | 13,400 | 425 |
| 2003-12-10 | 1,719 | 1,720 | 1,690 | 1,690 | 6,200 | 422.50 |
| 2003-12-09 | 1,693 | 1,720 | 1,693 | 1,711 | 8,600 | 427.75 |
| 2003-12-08 | 1,711 | 1,720 | 1,690 | 1,690 | 6,900 | 422.50 |
| 2003-12-05 | 1,729 | 1,730 | 1,705 | 1,705 | 7,700 | 426.25 |
| 2003-12-04 | 1,730 | 1,730 | 1,700 | 1,711 | 5,700 | 427.75 |
| 2003-12-03 | 1,685 | 1,700 | 1,680 | 1,700 | 15,600 | 425 |
| 2003-12-02 | 1,681 | 1,695 | 1,670 | 1,683 | 11,100 | 420.75 |
| 2003-12-01 | 1,660 | 1,670 | 1,651 | 1,659 | 13,300 | 414.75 |
| 2003-11-28 | 1,653 | 1,700 | 1,650 | 1,680 | 31,200 | 420 |
| 2003-11-27 | 1,653 | 1,653 | 1,639 | 1,640 | 21,900 | 410 |
| 2003-11-26 | 1,640 | 1,660 | 1,640 | 1,653 | 17,600 | 413.25 |
| 2003-11-25 | 1,650 | 1,655 | 1,650 | 1,654 | 4,200 | 413.50 |
| 2003-11-21 | 1,650 | 1,655 | 1,640 | 1,645 | 12,300 | 411.25 |
| 2003-11-20 | 1,659 | 1,659 | 1,651 | 1,654 | 2,900 | 413.50 |
| 2003-11-19 | 1,678 | 1,678 | 1,650 | 1,659 | 4,900 | 414.75 |
| 2003-11-18 | 1,649 | 1,689 | 1,649 | 1,656 | 15,900 | 414 |
| 2003-11-17 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 | 412.50 |
| 2003-11-14 | 1,660 | 1,690 | 1,660 | 1,680 | 6,400 | 420 |
| 2003-11-13 | 1,680 | 1,690 | 1,660 | 1,672 | 4,100 | 418 |
| 2003-11-12 | 1,671 | 1,678 | 1,650 | 1,671 | 22,400 | 417.75 |
| 2003-11-11 | 1,640 | 1,651 | 1,632 | 1,650 | 58,300 | 412.50 |
| 2003-11-10 | 1,660 | 1,660 | 1,630 | 1,643 | 23,500 | 410.75 |
| 2003-11-07 | 1,671 | 1,678 | 1,590 | 1,600 | 51,700 | 400 |
| 2003-11-06 | 1,681 | 1,684 | 1,669 | 1,671 | 16,000 | 417.75 |
| 2003-11-05 | 1,675 | 1,685 | 1,666 | 1,670 | 35,300 | 417.50 |
| 2003-11-04 | 1,669 | 1,680 | 1,669 | 1,674 | 31,000 | 418.50 |
| 2003-10-31 | 1,676 | 1,679 | 1,668 | 1,669 | 19,200 | 417.25 |
| 2003-10-30 | 1,671 | 1,683 | 1,671 | 1,676 | 20,900 | 419 |
| 2003-10-29 | 1,680 | 1,700 | 1,671 | 1,671 | 21,000 | 417.75 |
| 2003-10-28 | 1,685 | 1,690 | 1,665 | 1,675 | 16,900 | 418.75 |
| 2003-10-27 | 1,681 | 1,690 | 1,681 | 1,681 | 10,200 | 420.25 |
| 2003-10-24 | 1,670 | 1,700 | 1,665 | 1,670 | 10,800 | 417.50 |
| 2003-10-23 | 1,710 | 1,710 | 1,660 | 1,661 | 36,400 | 415.25 |
| 2003-10-22 | 1,740 | 1,740 | 1,710 | 1,720 | 20,100 | 430 |
| 2003-10-21 | 1,735 | 1,745 | 1,711 | 1,732 | 55,100 | 433 |
| 2003-10-20 | 1,750 | 1,753 | 1,733 | 1,735 | 39,600 | 433.75 |
| 2003-10-17 | 1,740 | 1,763 | 1,740 | 1,750 | 19,100 | 437.50 |
| 2003-10-16 | 1,741 | 1,750 | 1,730 | 1,741 | 28,700 | 435.25 |
| 2003-10-15 | 1,744 | 1,748 | 1,734 | 1,734 | 18,800 | 433.50 |
| 2003-10-14 | 1,745 | 1,770 | 1,744 | 1,744 | 26,600 | 436 |
| 2003-10-10 | 1,756 | 1,771 | 1,743 | 1,743 | 15,800 | 435.75 |
| 2003-10-09 | 1,805 | 1,805 | 1,756 | 1,756 | 13,900 | 439 |
| 2003-10-08 | 1,791 | 1,791 | 1,760 | 1,775 | 8,500 | 443.75 |
| 2003-10-07 | 1,779 | 1,780 | 1,760 | 1,770 | 10,500 | 442.50 |
| 2003-10-06 | 1,815 | 1,830 | 1,770 | 1,770 | 13,400 | 442.50 |
| 2003-10-03 | 1,835 | 1,835 | 1,805 | 1,815 | 10,500 | 453.75 |
| 2003-10-02 | 1,800 | 1,836 | 1,800 | 1,835 | 10,300 | 458.75 |
| 2003-10-01 | 1,840 | 1,886 | 1,830 | 1,860 | 36,000 | 465 |
| 2003-09-30 | 1,827 | 1,830 | 1,800 | 1,800 | 6,100 | 450 |
| 2003-09-29 | 1,820 | 1,830 | 1,801 | 1,830 | 6,800 | 457.50 |
| 2003-09-26 | 1,781 | 1,824 | 1,781 | 1,820 | 17,500 | 455 |
| 2003-09-25 | 1,750 | 1,780 | 1,740 | 1,778 | 15,000 | 444.50 |
| 2003-09-24 | 1,750 | 1,750 | 1,725 | 1,737 | 7,000 | 434.25 |
| 2003-09-22 | 1,750 | 1,760 | 1,747 | 1,750 | 10,600 | 437.50 |
| 2003-09-19 | 1,800 | 1,800 | 1,733 | 1,750 | 23,100 | 437.50 |
| 2003-09-18 | 1,820 | 1,820 | 1,800 | 1,802 | 6,400 | 450.50 |
| 2003-09-17 | 1,846 | 1,846 | 1,795 | 1,812 | 12,100 | 453 |
| 2003-09-16 | 1,775 | 1,800 | 1,775 | 1,786 | 18,000 | 446.50 |
| 2003-09-12 | 1,779 | 1,779 | 1,765 | 1,765 | 14,900 | 441.25 |
| 2003-09-11 | 1,740 | 1,776 | 1,731 | 1,761 | 9,400 | 440.25 |
| 2003-09-10 | 1,725 | 1,760 | 1,724 | 1,736 | 15,300 | 434 |
| 2003-09-09 | 1,715 | 1,740 | 1,715 | 1,720 | 23,100 | 430 |
| 2003-09-08 | 1,729 | 1,750 | 1,716 | 1,716 | 24,100 | 429 |
| 2003-09-05 | 1,710 | 1,744 | 1,710 | 1,725 | 9,100 | 431.25 |
| 2003-09-04 | 1,754 | 1,754 | 1,726 | 1,736 | 4,100 | 434 |
| 2003-09-03 | 1,718 | 1,770 | 1,718 | 1,754 | 12,100 | 438.50 |
| 2003-09-02 | 1,760 | 1,809 | 1,720 | 1,748 | 16,600 | 437 |
| 2003-09-01 | 1,830 | 1,830 | 1,800 | 1,811 | 1,600 | 452.75 |
| 2003-08-29 | 1,800 | 1,830 | 1,755 | 1,830 | 13,100 | 457.50 |
| 2003-08-28 | 1,820 | 1,820 | 1,800 | 1,809 | 4,700 | 452.25 |
| 2003-08-27 | 1,845 | 1,845 | 1,825 | 1,828 | 3,000 | 457 |
| 2003-08-26 | 1,900 | 1,900 | 1,840 | 1,845 | 4,800 | 461.25 |
| 2003-08-25 | 1,900 | 1,919 | 1,899 | 1,900 | 4,400 | 475 |
| 2003-08-22 | 1,840 | 1,855 | 1,835 | 1,851 | 9,900 | 462.75 |
| 2003-08-21 | 1,835 | 1,835 | 1,829 | 1,832 | 3,200 | 458 |
| 2003-08-20 | 1,835 | 1,835 | 1,825 | 1,829 | 3,400 | 457.25 |
| 2003-08-19 | 1,830 | 1,831 | 1,802 | 1,825 | 3,700 | 456.25 |
| 2003-08-18 | 1,842 | 1,842 | 1,800 | 1,830 | 5,100 | 457.50 |
| 2003-08-15 | 1,820 | 1,820 | 1,795 | 1,820 | 6,900 | 455 |
| 2003-08-14 | 1,820 | 1,826 | 1,815 | 1,818 | 3,800 | 454.50 |
| 2003-08-13 | 1,814 | 1,820 | 1,814 | 1,820 | 2,900 | 455 |
| 2003-08-12 | 1,800 | 1,814 | 1,789 | 1,814 | 3,700 | 453.50 |
| 2003-08-11 | 1,830 | 1,835 | 1,800 | 1,810 | 3,200 | 452.50 |
| 2003-08-08 | 1,810 | 1,830 | 1,809 | 1,810 | 6,900 | 452.50 |
| 2003-08-07 | 1,799 | 1,820 | 1,780 | 1,800 | 15,900 | 450 |
| 2003-08-06 | 1,779 | 1,800 | 1,760 | 1,800 | 2,500 | 450 |
| 2003-08-05 | 1,770 | 1,800 | 1,770 | 1,780 | 18,800 | 445 |
| 2003-08-04 | 1,768 | 1,770 | 1,760 | 1,760 | 2,900 | 440 |
| 2003-08-01 | 1,780 | 1,790 | 1,750 | 1,770 | 15,500 | 442.50 |
| 2003-07-31 | 1,780 | 1,801 | 1,780 | 1,790 | 7,100 | 447.50 |
| 2003-07-30 | 1,798 | 1,800 | 1,780 | 1,800 | 8,600 | 450 |
| 2003-07-29 | 1,800 | 1,805 | 1,745 | 1,798 | 17,800 | 449.50 |
| 2003-07-28 | 1,755 | 1,800 | 1,750 | 1,800 | 8,200 | 450 |
| 2003-07-25 | 1,747 | 1,756 | 1,740 | 1,756 | 4,600 | 439 |
| 2003-07-24 | 1,800 | 1,800 | 1,748 | 1,748 | 3,100 | 437 |
| 2003-07-23 | 1,821 | 1,821 | 1,750 | 1,799 | 5,200 | 449.75 |
| 2003-07-22 | 1,820 | 1,831 | 1,815 | 1,819 | 25,200 | 454.75 |
| 2003-07-18 | 1,765 | 1,820 | 1,765 | 1,820 | 10,600 | 455 |
| 2003-07-17 | 1,800 | 1,809 | 1,780 | 1,795 | 11,400 | 448.75 |
| 2003-07-16 | 1,780 | 1,820 | 1,775 | 1,819 | 13,700 | 454.75 |
| 2003-07-15 | 1,753 | 1,784 | 1,750 | 1,783 | 15,800 | 445.75 |
| 2003-07-14 | 1,711 | 1,740 | 1,711 | 1,730 | 9,000 | 432.50 |
| 2003-07-11 | 1,732 | 1,732 | 1,705 | 1,705 | 5,900 | 426.25 |
| 2003-07-10 | 1,730 | 1,740 | 1,711 | 1,732 | 26,500 | 433 |
| 2003-07-09 | 1,739 | 1,739 | 1,720 | 1,730 | 11,900 | 432.50 |
| 2003-07-08 | 1,730 | 1,730 | 1,695 | 1,714 | 16,200 | 428.50 |
| 2003-07-07 | 1,700 | 1,730 | 1,698 | 1,699 | 8,800 | 424.75 |
| 2003-07-04 | 1,693 | 1,700 | 1,680 | 1,683 | 7,000 | 420.75 |
| 2003-07-03 | 1,700 | 1,709 | 1,695 | 1,695 | 10,600 | 423.75 |
| 2003-07-02 | 1,680 | 1,696 | 1,676 | 1,693 | 8,500 | 423.25 |
| 2003-07-01 | 1,667 | 1,680 | 1,665 | 1,679 | 14,900 | 419.75 |
| 2003-06-30 | 1,674 | 1,674 | 1,666 | 1,666 | 38,800 | 416.50 |
| 2003-06-27 | 1,680 | 1,681 | 1,669 | 1,672 | 8,200 | 418 |
| 2003-06-26 | 1,680 | 1,695 | 1,670 | 1,680 | 40,600 | 420 |
| 2003-06-25 | 1,650 | 1,687 | 1,649 | 1,650 | 20,600 | 412.50 |
| 2003-06-24 | 1,640 | 1,670 | 1,595 | 1,616 | 24,400 | 404 |
| 2003-06-23 | 1,710 | 1,710 | 1,695 | 1,696 | 7,100 | 424 |
| 2003-06-20 | 1,715 | 1,720 | 1,711 | 1,711 | 7,300 | 427.75 |
| 2003-06-19 | 1,720 | 1,720 | 1,711 | 1,711 | 4,300 | 427.75 |
| 2003-06-18 | 1,700 | 1,710 | 1,682 | 1,710 | 8,500 | 427.50 |
| 2003-06-17 | 1,724 | 1,724 | 1,710 | 1,710 | 9,000 | 427.50 |
| 2003-06-16 | 1,733 | 1,733 | 1,721 | 1,721 | 7,100 | 430.25 |
| 2003-06-13 | 1,727 | 1,750 | 1,724 | 1,742 | 13,200 | 435.50 |
| 2003-06-12 | 1,728 | 1,742 | 1,725 | 1,727 | 6,200 | 431.75 |
| 2003-06-11 | 1,743 | 1,754 | 1,720 | 1,727 | 10,900 | 431.75 |
| 2003-06-10 | 1,770 | 1,770 | 1,740 | 1,740 | 3,100 | 435 |
| 2003-06-09 | 1,745 | 1,796 | 1,745 | 1,780 | 7,400 | 445 |
| 2003-06-06 | 1,705 | 1,740 | 1,705 | 1,739 | 6,300 | 434.75 |
| 2003-06-05 | 1,750 | 1,760 | 1,750 | 1,759 | 1,700 | 439.75 |
| 2003-06-04 | 1,755 | 1,755 | 1,749 | 1,750 | 1,800 | 437.50 |
| 2003-06-03 | 1,759 | 1,760 | 1,753 | 1,760 | 4,700 | 440 |
| 2003-06-02 | 1,770 | 1,770 | 1,760 | 1,760 | 5,300 | 440 |
| 2003-05-30 | 1,800 | 1,800 | 1,767 | 1,800 | 4,400 | 450 |
| 2003-05-29 | 1,815 | 1,815 | 1,780 | 1,800 | 3,900 | 450 |
| 2003-05-28 | 1,815 | 1,820 | 1,796 | 1,815 | 5,900 | 453.75 |
| 2003-05-27 | 1,820 | 1,829 | 1,798 | 1,816 | 7,500 | 454 |
| 2003-05-26 | 1,739 | 1,814 | 1,739 | 1,800 | 1,500 | 450 |
| 2003-05-23 | 1,786 | 1,830 | 1,786 | 1,829 | 1,300 | 457.25 |
| 2003-05-22 | 1,795 | 1,795 | 1,789 | 1,790 | 500 | 447.50 |
| 2003-05-21 | 1,764 | 1,803 | 1,764 | 1,795 | 2,600 | 448.75 |
| 2003-05-20 | 1,761 | 1,764 | 1,750 | 1,764 | 1,500 | 441 |
| 2003-05-19 | 1,819 | 1,819 | 1,740 | 1,760 | 8,700 | 440 |
| 2003-05-16 | 1,793 | 1,820 | 1,766 | 1,820 | 3,100 | 455 |
| 2003-05-15 | 1,759 | 1,793 | 1,759 | 1,783 | 8,400 | 445.75 |
| 2003-05-14 | 1,755 | 1,755 | 1,728 | 1,740 | 5,700 | 435 |
| 2003-05-13 | 1,771 | 1,793 | 1,730 | 1,755 | 3,300 | 438.75 |
| 2003-05-12 | 1,800 | 1,810 | 1,750 | 1,771 | 4,800 | 442.75 |
| 2003-05-09 | 1,791 | 1,796 | 1,790 | 1,791 | 6,600 | 447.75 |
| 2003-05-08 | 1,800 | 1,825 | 1,800 | 1,819 | 19,600 | 454.75 |
| 2003-05-07 | 1,820 | 1,820 | 1,810 | 1,820 | 3,200 | 455 |
| 2003-05-06 | 1,870 | 1,900 | 1,820 | 1,820 | 2,000 | 455 |
| 2003-05-02 | 1,900 | 1,904 | 1,870 | 1,870 | 7,300 | 467.50 |
| 2003-05-01 | 1,849 | 1,870 | 1,845 | 1,870 | 24,400 | 467.50 |
| 2003-04-30 | 1,819 | 1,830 | 1,818 | 1,820 | 5,700 | 455 |
| 2003-04-28 | 1,819 | 1,820 | 1,815 | 1,819 | 2,900 | 454.75 |
| 2003-04-25 | 1,790 | 1,850 | 1,790 | 1,820 | 9,100 | 455 |
| 2003-04-24 | 1,831 | 1,850 | 1,780 | 1,780 | 21,400 | 445 |
| 2003-04-23 | 1,849 | 1,850 | 1,800 | 1,820 | 15,900 | 455 |
| 2003-04-22 | 1,879 | 1,879 | 1,809 | 1,849 | 18,400 | 462.25 |
| 2003-04-21 | 1,900 | 1,901 | 1,885 | 1,890 | 15,900 | 472.50 |
| 2003-04-18 | 1,880 | 1,925 | 1,869 | 1,872 | 12,200 | 468 |
| 2003-04-17 | 1,820 | 1,865 | 1,820 | 1,850 | 9,700 | 462.50 |
| 2003-04-16 | 1,898 | 1,898 | 1,820 | 1,820 | 2,800 | 455 |
| 2003-04-15 | 1,900 | 1,901 | 1,879 | 1,898 | 3,000 | 474.50 |
| 2003-04-14 | 1,900 | 1,903 | 1,850 | 1,900 | 17,100 | 475 |
| 2003-04-11 | 1,908 | 1,908 | 1,844 | 1,903 | 15,400 | 475.75 |
| 2003-04-10 | 1,924 | 1,924 | 1,909 | 1,909 | 1,900 | 477.25 |
| 2003-04-09 | 1,930 | 1,934 | 1,924 | 1,924 | 4,100 | 481 |
| 2003-04-08 | 1,919 | 1,930 | 1,900 | 1,930 | 6,100 | 482.50 |
| 2003-04-07 | 1,885 | 1,919 | 1,885 | 1,919 | 15,400 | 479.75 |
| 2003-04-04 | 1,825 | 1,885 | 1,825 | 1,880 | 7,100 | 470 |
| 2003-04-03 | 1,821 | 1,840 | 1,821 | 1,830 | 3,100 | 457.50 |
| 2003-04-02 | 1,805 | 1,848 | 1,804 | 1,818 | 2,700 | 454.50 |
| 2003-04-01 | 1,771 | 1,804 | 1,771 | 1,804 | 13,200 | 451 |
| 2003-03-31 | 1,781 | 1,805 | 1,771 | 1,771 | 24,700 | 442.75 |
| 2003-03-28 | 1,800 | 1,800 | 1,775 | 1,780 | 52,500 | 445 |
| 2003-03-27 | 1,859 | 1,859 | 1,800 | 1,800 | 49,500 | 450 |
| 2003-03-26 | 1,861 | 1,861 | 1,846 | 1,861 | 5,700 | 465.25 |
| 2003-03-25 | 1,869 | 1,870 | 1,800 | 1,861 | 8,500 | 465.25 |
| 2003-03-24 | 1,809 | 1,876 | 1,809 | 1,869 | 14,500 | 467.25 |
| 2003-03-20 | 1,764 | 1,832 | 1,764 | 1,800 | 23,200 | 450 |
| 2003-03-19 | 1,650 | 1,734 | 1,650 | 1,704 | 24,400 | 426 |
| 2003-03-18 | 1,645 | 1,645 | 1,619 | 1,620 | 20,700 | 405 |
| 2003-03-17 | 1,673 | 1,678 | 1,638 | 1,645 | 17,300 | 411.25 |
| 2003-03-14 | 1,718 | 1,730 | 1,703 | 1,703 | 19,000 | 425.75 |
| 2003-03-13 | 1,800 | 1,820 | 1,771 | 1,771 | 14,200 | 442.75 |
| 2003-03-12 | 1,794 | 1,810 | 1,780 | 1,800 | 23,200 | 450 |
| 2003-03-11 | 1,820 | 1,825 | 1,810 | 1,824 | 16,200 | 456 |
| 2003-03-10 | 1,855 | 1,855 | 1,810 | 1,840 | 19,000 | 460 |
| 2003-03-07 | 1,944 | 1,944 | 1,810 | 1,860 | 29,900 | 465 |
| 2003-03-06 | 1,949 | 1,949 | 1,946 | 1,946 | 7,700 | 486.50 |
| 2003-03-05 | 1,970 | 2,000 | 1,931 | 1,959 | 14,800 | 489.75 |
| 2003-03-04 | 1,995 | 2,010 | 1,980 | 1,997 | 17,100 | 499.25 |
| 2003-03-03 | 2,000 | 2,030 | 1,970 | 2,000 | 114,600 | 500 |
| 2003-02-28 | 2,030 | 2,045 | 1,970 | 1,970 | 179,200 | 492.50 |
| 2003-02-27 | 1,999 | 2,025 | 1,986 | 2,025 | 52,200 | 506.25 |
| 2003-02-26 | 1,975 | 1,990 | 1,975 | 1,980 | 33,300 | 495 |
| 2003-02-25 | 1,987 | 1,988 | 1,971 | 1,980 | 28,400 | 495 |
| 2003-02-24 | 1,992 | 1,992 | 1,985 | 1,987 | 41,000 | 496.75 |
| 2003-02-21 | 2,015 | 2,015 | 1,980 | 1,988 | 89,100 | 497 |
| 2003-02-20 | 1,999 | 2,030 | 1,960 | 2,015 | 60,900 | 503.75 |
| 2003-02-19 | 1,991 | 2,005 | 1,950 | 2,000 | 35,700 | 500 |
| 2003-02-18 | 2,000 | 2,000 | 1,992 | 2,000 | 19,900 | 500 |
| 2003-02-17 | 2,000 | 2,015 | 1,992 | 2,015 | 9,600 | 503.75 |
| 2003-02-14 | 2,015 | 2,020 | 2,000 | 2,015 | 19,800 | 503.75 |
| 2003-02-13 | 2,000 | 2,025 | 1,998 | 2,015 | 31,700 | 503.75 |
| 2003-02-12 | 2,005 | 2,040 | 1,995 | 1,998 | 26,200 | 499.50 |
| 2003-02-10 | 2,000 | 2,055 | 1,997 | 1,997 | 54,600 | 499.25 |
| 2003-02-07 | 1,992 | 2,000 | 1,990 | 2,000 | 29,700 | 500 |
| 2003-02-06 | 2,000 | 2,020 | 1,990 | 1,999 | 35,600 | 499.75 |
| 2003-02-05 | 1,940 | 1,995 | 1,936 | 1,980 | 20,400 | 495 |
| 2003-02-04 | 1,902 | 1,950 | 1,890 | 1,939 | 8,000 | 484.75 |
| 2003-02-03 | 1,895 | 1,904 | 1,891 | 1,891 | 11,500 | 472.75 |
| 2003-01-31 | 1,905 | 1,905 | 1,890 | 1,895 | 14,600 | 473.75 |
| 2003-01-30 | 1,875 | 1,925 | 1,875 | 1,901 | 12,500 | 475.25 |
| 2003-01-29 | 1,878 | 1,890 | 1,872 | 1,872 | 7,400 | 468 |
| 2003-01-28 | 1,861 | 1,900 | 1,861 | 1,872 | 5,500 | 468 |
| 2003-01-27 | 1,891 | 1,891 | 1,850 | 1,860 | 9,100 | 465 |
| 2003-01-24 | 1,900 | 1,900 | 1,890 | 1,890 | 7,000 | 472.50 |
| 2003-01-23 | 1,881 | 1,900 | 1,880 | 1,890 | 11,100 | 472.50 |
| 2003-01-22 | 1,910 | 1,920 | 1,890 | 1,900 | 5,800 | 475 |
| 2003-01-21 | 1,861 | 1,900 | 1,861 | 1,897 | 5,200 | 474.25 |
| 2003-01-20 | 1,929 | 1,929 | 1,850 | 1,875 | 20,700 | 468.75 |
| 2003-01-17 | 1,950 | 1,960 | 1,904 | 1,910 | 15,800 | 477.50 |
| 2003-01-16 | 1,950 | 1,960 | 1,931 | 1,950 | 11,000 | 487.50 |
| 2003-01-15 | 1,960 | 1,980 | 1,940 | 1,950 | 20,600 | 487.50 |
| 2003-01-14 | 1,960 | 1,980 | 1,931 | 1,980 | 22,500 | 495 |
| 2003-01-10 | 1,903 | 1,938 | 1,902 | 1,930 | 24,400 | 482.50 |
| 2003-01-09 | 1,871 | 1,900 | 1,870 | 1,900 | 34,500 | 475 |
| 2003-01-08 | 1,870 | 1,880 | 1,845 | 1,880 | 32,700 | 470 |
| 2003-01-07 | 1,870 | 1,880 | 1,840 | 1,880 | 18,100 | 470 |
| 2003-01-06 | 1,860 | 1,880 | 1,830 | 1,880 | 16,100 | 470 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
