8871 (株)ゴールドクレスト 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 | 5,240 | 5,240 | 4,900 | 5,100 | 18,200 | 2,550 |
| 2003-12-29 | 4,920 | 5,050 | 4,860 | 5,000 | 6,300 | 2,500 |
| 2003-12-26 | 4,920 | 4,940 | 4,800 | 4,920 | 6,800 | 2,460 |
| 2003-12-25 | 4,540 | 4,900 | 4,540 | 4,850 | 10,600 | 2,425 |
| 2003-12-24 | 4,600 | 4,600 | 4,470 | 4,590 | 11,700 | 2,295 |
| 2003-12-22 | 4,590 | 4,590 | 4,500 | 4,550 | 12,900 | 2,275 |
| 2003-12-19 | 4,590 | 4,590 | 4,380 | 4,400 | 12,700 | 2,200 |
| 2003-12-18 | 4,380 | 4,490 | 4,280 | 4,370 | 11,600 | 2,185 |
| 2003-12-17 | 4,550 | 4,570 | 4,420 | 4,480 | 5,700 | 2,240 |
| 2003-12-16 | 4,550 | 4,620 | 4,510 | 4,540 | 23,600 | 2,270 |
| 2003-12-15 | 4,640 | 4,650 | 4,450 | 4,500 | 24,300 | 2,250 |
| 2003-12-12 | 4,420 | 4,480 | 4,400 | 4,420 | 34,200 | 2,210 |
| 2003-12-11 | 4,380 | 4,430 | 4,190 | 4,270 | 7,800 | 2,135 |
| 2003-12-10 | 4,150 | 4,250 | 4,100 | 4,230 | 7,600 | 2,115 |
| 2003-12-09 | 4,100 | 4,160 | 4,040 | 4,150 | 8,900 | 2,075 |
| 2003-12-08 | 4,320 | 4,330 | 4,100 | 4,100 | 9,800 | 2,050 |
| 2003-12-05 | 4,370 | 4,430 | 4,220 | 4,320 | 5,900 | 2,160 |
| 2003-12-04 | 4,400 | 4,440 | 4,300 | 4,300 | 11,200 | 2,150 |
| 2003-12-03 | 4,490 | 4,550 | 4,450 | 4,450 | 2,900 | 2,225 |
| 2003-12-02 | 4,510 | 4,530 | 4,440 | 4,480 | 4,000 | 2,240 |
| 2003-12-01 | 4,350 | 4,700 | 4,350 | 4,620 | 15,200 | 2,310 |
| 2003-11-28 | 4,370 | 4,470 | 4,330 | 4,470 | 13,100 | 2,235 |
| 2003-11-27 | 4,200 | 4,370 | 4,200 | 4,370 | 32,400 | 2,185 |
| 2003-11-26 | 4,020 | 4,150 | 4,010 | 4,050 | 45,500 | 2,025 |
| 2003-11-25 | 4,050 | 4,100 | 3,970 | 4,020 | 41,200 | 2,010 |
| 2003-11-21 | 4,290 | 4,300 | 4,030 | 4,100 | 13,300 | 2,050 |
| 2003-11-20 | 4,300 | 4,350 | 4,250 | 4,260 | 19,600 | 2,130 |
| 2003-11-19 | 4,320 | 4,360 | 4,300 | 4,310 | 15,700 | 2,155 |
| 2003-11-18 | 4,310 | 4,370 | 4,270 | 4,320 | 26,400 | 2,160 |
| 2003-11-17 | 4,790 | 4,790 | 4,480 | 4,610 | 8,500 | 2,305 |
| 2003-11-14 | 5,000 | 5,000 | 4,890 | 4,890 | 12,800 | 2,445 |
| 2003-11-13 | 4,850 | 4,930 | 4,850 | 4,900 | 7,200 | 2,450 |
| 2003-11-12 | 4,900 | 4,910 | 4,650 | 4,730 | 42,700 | 2,365 |
| 2003-11-11 | 5,200 | 5,200 | 4,960 | 5,000 | 22,500 | 2,500 |
| 2003-11-10 | 5,350 | 5,350 | 5,200 | 5,250 | 20,700 | 2,625 |
| 2003-11-07 | 4,990 | 5,310 | 4,910 | 5,290 | 33,400 | 2,645 |
| 2003-11-06 | 5,150 | 5,150 | 4,940 | 4,940 | 11,400 | 2,470 |
| 2003-11-05 | 5,040 | 5,130 | 4,990 | 5,100 | 18,600 | 2,550 |
| 2003-11-04 | 5,030 | 5,130 | 5,030 | 5,060 | 14,000 | 2,530 |
| 2003-10-31 | 5,000 | 5,140 | 4,970 | 5,000 | 39,500 | 2,500 |
| 2003-10-30 | 5,070 | 5,160 | 5,070 | 5,100 | 16,700 | 2,550 |
| 2003-10-29 | 5,140 | 5,180 | 4,950 | 5,070 | 14,300 | 2,535 |
| 2003-10-28 | 4,950 | 5,100 | 4,950 | 5,040 | 34,300 | 2,520 |
| 2003-10-27 | 4,810 | 5,010 | 4,810 | 4,960 | 13,000 | 2,480 |
| 2003-10-24 | 4,850 | 4,900 | 4,650 | 4,800 | 47,100 | 2,400 |
| 2003-10-23 | 5,050 | 5,050 | 4,890 | 4,900 | 31,000 | 2,450 |
| 2003-10-22 | 5,270 | 5,330 | 5,120 | 5,260 | 44,300 | 2,630 |
| 2003-10-21 | 5,440 | 5,450 | 5,240 | 5,380 | 42,900 | 2,690 |
| 2003-10-20 | 5,120 | 5,400 | 5,100 | 5,340 | 58,200 | 2,670 |
| 2003-10-17 | 5,120 | 5,310 | 5,120 | 5,220 | 54,000 | 2,610 |
| 2003-10-16 | 5,490 | 5,490 | 5,270 | 5,310 | 39,800 | 2,655 |
| 2003-10-15 | 5,580 | 5,630 | 5,310 | 5,490 | 50,600 | 2,745 |
| 2003-10-14 | 5,600 | 5,840 | 5,550 | 5,780 | 31,800 | 2,890 |
| 2003-10-10 | 5,550 | 5,670 | 5,500 | 5,500 | 46,700 | 2,750 |
| 2003-10-09 | 5,070 | 5,600 | 5,050 | 5,540 | 89,800 | 2,770 |
| 2003-10-08 | 5,070 | 5,140 | 5,050 | 5,050 | 45,900 | 2,525 |
| 2003-10-07 | 5,150 | 5,200 | 5,070 | 5,070 | 36,800 | 2,535 |
| 2003-10-06 | 5,120 | 5,280 | 5,080 | 5,090 | 35,200 | 2,545 |
| 2003-10-03 | 5,370 | 5,460 | 5,220 | 5,220 | 32,600 | 2,610 |
| 2003-10-02 | 5,200 | 5,880 | 5,090 | 5,350 | 61,900 | 2,675 |
| 2003-10-01 | 5,490 | 5,490 | 5,300 | 5,300 | 16,100 | 2,650 |
| 2003-09-30 | 5,390 | 5,490 | 5,360 | 5,490 | 36,700 | 2,745 |
| 2003-09-29 | 5,200 | 5,290 | 4,980 | 5,270 | 68,800 | 2,635 |
| 2003-09-26 | 4,830 | 5,140 | 4,830 | 5,140 | 29,900 | 2,570 |
| 2003-09-25 | 4,910 | 5,140 | 4,910 | 5,030 | 20,700 | 2,515 |
| 2003-09-24 | 5,470 | 5,470 | 5,010 | 5,410 | 37,800 | 2,705 |
| 2003-09-22 | 5,200 | 5,500 | 5,040 | 5,470 | 65,400 | 2,735 |
| 2003-09-19 | 4,920 | 5,290 | 4,920 | 5,080 | 52,700 | 2,540 |
| 2003-09-18 | 4,610 | 5,200 | 4,600 | 5,120 | 32,900 | 2,560 |
| 2003-09-17 | 4,490 | 4,800 | 4,480 | 4,700 | 59,800 | 2,350 |
| 2003-09-16 | 4,400 | 4,400 | 4,330 | 4,330 | 5,900 | 2,165 |
| 2003-09-12 | 4,490 | 4,490 | 4,320 | 4,330 | 29,200 | 2,165 |
| 2003-09-11 | 4,430 | 4,430 | 4,220 | 4,220 | 11,500 | 2,110 |
| 2003-09-10 | 4,370 | 4,440 | 4,350 | 4,410 | 17,400 | 2,205 |
| 2003-09-09 | 4,310 | 4,420 | 4,300 | 4,400 | 15,100 | 2,200 |
| 2003-09-08 | 4,200 | 4,340 | 4,180 | 4,260 | 12,700 | 2,130 |
| 2003-09-05 | 4,460 | 4,610 | 4,380 | 4,380 | 10,900 | 2,190 |
| 2003-09-04 | 4,440 | 4,600 | 4,440 | 4,510 | 17,800 | 2,255 |
| 2003-09-03 | 4,600 | 4,620 | 4,470 | 4,540 | 18,700 | 2,270 |
| 2003-09-02 | 4,600 | 4,670 | 4,440 | 4,600 | 17,700 | 2,300 |
| 2003-09-01 | 4,460 | 4,630 | 4,450 | 4,630 | 13,000 | 2,315 |
| 2003-08-29 | 4,300 | 4,680 | 4,300 | 4,550 | 39,800 | 2,275 |
| 2003-08-28 | 4,410 | 4,410 | 4,300 | 4,310 | 26,400 | 2,155 |
| 2003-08-27 | 4,550 | 4,600 | 4,460 | 4,460 | 12,800 | 2,230 |
| 2003-08-26 | 4,600 | 4,650 | 4,550 | 4,590 | 14,500 | 2,295 |
| 2003-08-25 | 4,600 | 4,740 | 4,600 | 4,730 | 7,400 | 2,365 |
| 2003-08-22 | 4,760 | 4,760 | 4,650 | 4,700 | 14,500 | 2,350 |
| 2003-08-21 | 4,650 | 4,800 | 4,650 | 4,710 | 60,000 | 2,355 |
| 2003-08-20 | 4,450 | 4,600 | 4,450 | 4,600 | 31,500 | 2,300 |
| 2003-08-19 | 4,490 | 4,600 | 4,450 | 4,550 | 19,100 | 2,275 |
| 2003-08-18 | 4,400 | 4,480 | 4,350 | 4,410 | 9,700 | 2,205 |
| 2003-08-15 | 4,420 | 4,460 | 4,420 | 4,420 | 10,200 | 2,210 |
| 2003-08-14 | 4,390 | 4,500 | 4,390 | 4,490 | 12,200 | 2,245 |
| 2003-08-13 | 4,440 | 4,500 | 4,400 | 4,440 | 5,100 | 2,220 |
| 2003-08-12 | 4,470 | 4,510 | 4,440 | 4,440 | 28,600 | 2,220 |
| 2003-08-11 | 4,320 | 4,460 | 4,310 | 4,460 | 7,100 | 2,230 |
| 2003-08-08 | 4,500 | 4,500 | 4,400 | 4,430 | 15,700 | 2,215 |
| 2003-08-07 | 4,300 | 4,500 | 4,240 | 4,500 | 51,300 | 2,250 |
| 2003-08-06 | 4,340 | 4,420 | 4,340 | 4,410 | 19,000 | 2,205 |
| 2003-08-05 | 4,630 | 4,630 | 4,500 | 4,500 | 52,200 | 2,250 |
| 2003-08-04 | 4,400 | 4,650 | 4,400 | 4,630 | 71,000 | 2,315 |
| 2003-08-01 | 4,120 | 4,350 | 4,090 | 4,300 | 35,000 | 2,150 |
| 2003-07-31 | 4,000 | 4,090 | 4,000 | 4,080 | 20,100 | 2,040 |
| 2003-07-30 | 4,080 | 4,080 | 4,030 | 4,080 | 20,700 | 2,040 |
| 2003-07-29 | 4,070 | 4,150 | 4,010 | 4,080 | 18,900 | 2,040 |
| 2003-07-28 | 4,020 | 4,070 | 4,000 | 4,020 | 28,800 | 2,010 |
| 2003-07-25 | 4,190 | 4,190 | 4,020 | 4,020 | 20,500 | 2,010 |
| 2003-07-24 | 4,150 | 4,320 | 3,990 | 4,320 | 36,100 | 2,160 |
| 2003-07-23 | 4,000 | 4,190 | 4,000 | 4,150 | 18,400 | 2,075 |
| 2003-07-22 | 4,100 | 4,130 | 3,900 | 3,990 | 43,400 | 1,995 |
| 2003-07-18 | 4,020 | 4,250 | 4,020 | 4,130 | 28,100 | 2,065 |
| 2003-07-17 | 4,350 | 4,370 | 4,230 | 4,370 | 64,900 | 2,185 |
| 2003-07-16 | 3,970 | 4,430 | 3,910 | 4,400 | 134,500 | 2,200 |
| 2003-07-15 | 3,850 | 3,990 | 3,740 | 3,990 | 185,900 | 1,995 |
| 2003-07-14 | 3,650 | 3,800 | 3,650 | 3,700 | 43,500 | 1,850 |
| 2003-07-11 | 3,600 | 3,620 | 3,550 | 3,600 | 19,900 | 1,800 |
| 2003-07-10 | 3,500 | 3,640 | 3,460 | 3,610 | 45,800 | 1,805 |
| 2003-07-09 | 3,580 | 3,620 | 3,450 | 3,500 | 26,800 | 1,750 |
| 2003-07-08 | 3,650 | 3,650 | 3,530 | 3,610 | 47,500 | 1,805 |
| 2003-07-07 | 3,600 | 3,620 | 3,550 | 3,600 | 34,200 | 1,800 |
| 2003-07-04 | 3,560 | 3,640 | 3,560 | 3,640 | 16,100 | 1,820 |
| 2003-07-03 | 3,760 | 3,760 | 3,580 | 3,750 | 170,600 | 1,875 |
| 2003-07-02 | 3,110 | 3,350 | 3,110 | 3,270 | 65,900 | 1,635 |
| 2003-07-01 | 3,100 | 3,160 | 3,080 | 3,140 | 33,300 | 1,570 |
| 2003-06-30 | 3,120 | 3,170 | 3,070 | 3,150 | 15,600 | 1,575 |
| 2003-06-27 | 3,150 | 3,200 | 3,080 | 3,170 | 14,500 | 1,585 |
| 2003-06-26 | 3,120 | 3,150 | 3,060 | 3,140 | 9,500 | 1,570 |
| 2003-06-25 | 3,100 | 3,150 | 3,050 | 3,130 | 13,300 | 1,565 |
| 2003-06-24 | 3,330 | 3,330 | 3,070 | 3,090 | 21,000 | 1,545 |
| 2003-06-23 | 3,190 | 3,300 | 3,180 | 3,230 | 34,400 | 1,615 |
| 2003-06-20 | 3,300 | 3,350 | 3,100 | 3,160 | 20,600 | 1,580 |
| 2003-06-19 | 3,250 | 3,540 | 3,210 | 3,520 | 55,700 | 1,760 |
| 2003-06-18 | 3,170 | 3,250 | 3,080 | 3,200 | 79,200 | 1,600 |
| 2003-06-17 | 3,000 | 3,170 | 2,995 | 3,170 | 96,600 | 1,585 |
| 2003-06-16 | 2,895 | 2,985 | 2,825 | 2,985 | 78,900 | 1,492.50 |
| 2003-06-13 | 2,710 | 2,850 | 2,710 | 2,815 | 71,000 | 1,407.50 |
| 2003-06-12 | 2,650 | 2,710 | 2,650 | 2,660 | 17,700 | 1,330 |
| 2003-06-11 | 2,760 | 2,820 | 2,650 | 2,650 | 43,400 | 1,325 |
| 2003-06-10 | 2,750 | 2,750 | 2,720 | 2,720 | 19,400 | 1,360 |
| 2003-06-09 | 2,695 | 2,810 | 2,655 | 2,720 | 62,700 | 1,360 |
| 2003-06-06 | 2,520 | 2,605 | 2,520 | 2,600 | 21,900 | 1,300 |
| 2003-06-05 | 2,520 | 2,530 | 2,430 | 2,480 | 23,600 | 1,240 |
| 2003-06-04 | 2,555 | 2,560 | 2,500 | 2,500 | 12,500 | 1,250 |
| 2003-06-03 | 2,560 | 2,570 | 2,560 | 2,560 | 5,900 | 1,280 |
| 2003-06-02 | 2,620 | 2,620 | 2,550 | 2,580 | 7,300 | 1,290 |
| 2003-05-30 | 2,660 | 2,660 | 2,610 | 2,620 | 7,600 | 1,310 |
| 2003-05-29 | 2,565 | 2,640 | 2,545 | 2,640 | 12,700 | 1,320 |
| 2003-05-28 | 2,600 | 2,600 | 2,550 | 2,550 | 8,500 | 1,275 |
| 2003-05-27 | 2,600 | 2,610 | 2,570 | 2,570 | 11,200 | 1,285 |
| 2003-05-26 | 2,610 | 2,610 | 2,585 | 2,590 | 19,500 | 1,295 |
| 2003-05-23 | 2,745 | 2,745 | 2,685 | 2,685 | 18,700 | 1,342.50 |
| 2003-05-22 | 2,710 | 2,720 | 2,690 | 2,705 | 11,800 | 1,352.50 |
| 2003-05-21 | 2,810 | 2,810 | 2,705 | 2,710 | 7,700 | 1,355 |
| 2003-05-20 | 2,720 | 2,780 | 2,700 | 2,780 | 7,200 | 1,390 |
| 2003-05-19 | 2,815 | 2,815 | 2,730 | 2,730 | 6,600 | 1,365 |
| 2003-05-16 | 2,810 | 2,820 | 2,785 | 2,805 | 11,700 | 1,402.50 |
| 2003-05-15 | 2,840 | 2,840 | 2,760 | 2,785 | 9,300 | 1,392.50 |
| 2003-05-14 | 2,845 | 2,870 | 2,805 | 2,835 | 19,700 | 1,417.50 |
| 2003-05-13 | 2,845 | 2,855 | 2,820 | 2,840 | 29,400 | 1,420 |
| 2003-05-12 | 2,820 | 2,830 | 2,730 | 2,825 | 19,700 | 1,412.50 |
| 2003-05-09 | 2,920 | 2,930 | 2,895 | 2,900 | 14,000 | 1,450 |
| 2003-05-08 | 2,900 | 2,935 | 2,895 | 2,900 | 10,800 | 1,450 |
| 2003-05-07 | 2,950 | 2,950 | 2,900 | 2,900 | 9,100 | 1,450 |
| 2003-05-06 | 2,925 | 3,000 | 2,905 | 2,990 | 10,300 | 1,495 |
| 2003-05-02 | 2,950 | 2,950 | 2,810 | 2,860 | 7,000 | 1,430 |
| 2003-05-01 | 2,960 | 2,970 | 2,900 | 2,930 | 7,300 | 1,465 |
| 2003-04-30 | 2,890 | 2,930 | 2,865 | 2,920 | 10,100 | 1,460 |
| 2003-04-28 | 2,830 | 2,860 | 2,830 | 2,860 | 4,500 | 1,430 |
| 2003-04-25 | 2,830 | 2,870 | 2,825 | 2,845 | 12,100 | 1,422.50 |
| 2003-04-24 | 2,785 | 2,845 | 2,785 | 2,835 | 7,400 | 1,417.50 |
| 2003-04-23 | 2,830 | 2,840 | 2,815 | 2,830 | 17,900 | 1,415 |
| 2003-04-22 | 2,805 | 2,840 | 2,805 | 2,840 | 8,700 | 1,420 |
| 2003-04-21 | 2,795 | 2,820 | 2,745 | 2,820 | 9,800 | 1,410 |
| 2003-04-18 | 2,735 | 2,775 | 2,730 | 2,775 | 11,000 | 1,387.50 |
| 2003-04-17 | 2,620 | 2,730 | 2,620 | 2,720 | 15,400 | 1,360 |
| 2003-04-16 | 2,715 | 2,745 | 2,710 | 2,735 | 37,600 | 1,367.50 |
| 2003-04-15 | 2,745 | 2,745 | 2,705 | 2,715 | 9,400 | 1,357.50 |
| 2003-04-14 | 2,770 | 2,770 | 2,700 | 2,735 | 5,500 | 1,367.50 |
| 2003-04-11 | 2,700 | 2,725 | 2,680 | 2,690 | 14,100 | 1,345 |
| 2003-04-10 | 2,775 | 2,810 | 2,700 | 2,810 | 14,600 | 1,405 |
| 2003-04-09 | 2,785 | 2,900 | 2,785 | 2,855 | 19,800 | 1,427.50 |
| 2003-04-08 | 2,805 | 2,805 | 2,780 | 2,785 | 10,300 | 1,392.50 |
| 2003-04-07 | 2,920 | 2,920 | 2,840 | 2,845 | 4,800 | 1,422.50 |
| 2003-04-04 | 3,040 | 3,040 | 2,930 | 2,930 | 13,900 | 1,465 |
| 2003-04-03 | 3,050 | 3,050 | 3,030 | 3,040 | 18,600 | 1,520 |
| 2003-04-02 | 2,950 | 2,955 | 2,915 | 2,950 | 14,800 | 1,475 |
| 2003-04-01 | 2,940 | 3,000 | 2,940 | 3,000 | 4,400 | 1,500 |
| 2003-03-31 | 2,970 | 3,000 | 2,955 | 2,975 | 8,300 | 1,487.50 |
| 2003-03-28 | 3,100 | 3,140 | 3,090 | 3,120 | 42,100 | 1,560 |
| 2003-03-27 | 2,940 | 3,130 | 2,940 | 3,090 | 18,400 | 1,545 |
| 2003-03-26 | 2,860 | 2,980 | 2,860 | 2,930 | 11,100 | 1,465 |
| 2003-03-25 | 2,880 | 2,900 | 2,845 | 2,860 | 6,200 | 1,430 |
| 2003-03-24 | 2,820 | 2,950 | 2,820 | 2,950 | 8,400 | 1,475 |
| 2003-03-20 | 2,585 | 2,720 | 2,560 | 2,720 | 7,600 | 1,360 |
| 2003-03-19 | 2,615 | 2,615 | 2,560 | 2,585 | 6,400 | 1,292.50 |
| 2003-03-18 | 2,670 | 2,700 | 2,615 | 2,615 | 4,600 | 1,307.50 |
| 2003-03-17 | 2,660 | 2,660 | 2,610 | 2,610 | 2,300 | 1,305 |
| 2003-03-14 | 2,600 | 2,690 | 2,600 | 2,655 | 33,200 | 1,327.50 |
| 2003-03-13 | 2,615 | 2,630 | 2,610 | 2,620 | 4,000 | 1,310 |
| 2003-03-12 | 2,600 | 2,650 | 2,600 | 2,615 | 4,800 | 1,307.50 |
| 2003-03-11 | 2,560 | 2,640 | 2,510 | 2,640 | 15,200 | 1,320 |
| 2003-03-10 | 2,700 | 2,730 | 2,680 | 2,680 | 11,500 | 1,340 |
| 2003-03-07 | 2,715 | 2,800 | 2,700 | 2,780 | 16,200 | 1,390 |
| 2003-03-06 | 2,910 | 3,060 | 2,910 | 2,915 | 10,900 | 1,457.50 |
| 2003-03-05 | 3,000 | 3,050 | 2,950 | 3,000 | 15,000 | 1,500 |
| 2003-03-04 | 2,800 | 3,020 | 2,800 | 3,020 | 16,100 | 1,510 |
| 2003-03-03 | 2,735 | 2,800 | 2,705 | 2,800 | 2,900 | 1,400 |
| 2003-02-28 | 2,705 | 2,715 | 2,685 | 2,690 | 15,200 | 1,345 |
| 2003-02-27 | 2,800 | 2,800 | 2,695 | 2,720 | 7,100 | 1,360 |
| 2003-02-26 | 2,830 | 2,895 | 2,800 | 2,820 | 5,800 | 1,410 |
| 2003-02-25 | 2,995 | 2,995 | 2,820 | 2,880 | 7,900 | 1,440 |
| 2003-02-24 | 3,180 | 3,200 | 3,020 | 3,060 | 7,800 | 1,530 |
| 2003-02-21 | 3,150 | 3,220 | 3,100 | 3,130 | 9,500 | 1,565 |
| 2003-02-20 | 3,060 | 3,110 | 3,060 | 3,090 | 16,100 | 1,545 |
| 2003-02-19 | 2,950 | 3,120 | 2,950 | 3,090 | 21,300 | 1,545 |
| 2003-02-18 | 2,980 | 3,220 | 2,980 | 3,140 | 191,800 | 1,570 |
| 2003-02-17 | 2,830 | 2,850 | 2,770 | 2,820 | 9,600 | 1,410 |
| 2003-02-14 | 2,750 | 2,760 | 2,710 | 2,750 | 13,100 | 1,375 |
| 2003-02-13 | 2,700 | 2,750 | 2,675 | 2,710 | 5,800 | 1,355 |
| 2003-02-12 | 2,600 | 2,710 | 2,595 | 2,660 | 12,100 | 1,330 |
| 2003-02-10 | 2,600 | 2,600 | 2,530 | 2,585 | 8,300 | 1,292.50 |
| 2003-02-07 | 2,640 | 2,640 | 2,550 | 2,555 | 9,000 | 1,277.50 |
| 2003-02-06 | 2,630 | 2,630 | 2,520 | 2,520 | 7,400 | 1,260 |
| 2003-02-05 | 2,510 | 2,650 | 2,510 | 2,550 | 24,000 | 1,275 |
| 2003-02-04 | 2,530 | 2,645 | 2,510 | 2,640 | 6,600 | 1,320 |
| 2003-02-03 | 2,480 | 2,520 | 2,435 | 2,510 | 4,000 | 1,255 |
| 2003-01-31 | 2,550 | 2,550 | 2,450 | 2,520 | 7,300 | 1,260 |
| 2003-01-30 | 2,590 | 2,590 | 2,495 | 2,550 | 5,200 | 1,275 |
| 2003-01-29 | 2,615 | 2,615 | 2,500 | 2,510 | 13,800 | 1,255 |
| 2003-01-28 | 2,620 | 2,655 | 2,605 | 2,655 | 6,000 | 1,327.50 |
| 2003-01-27 | 2,760 | 2,800 | 2,735 | 2,800 | 5,400 | 1,400 |
| 2003-01-24 | 2,730 | 2,800 | 2,730 | 2,760 | 6,000 | 1,380 |
| 2003-01-23 | 2,755 | 2,770 | 2,710 | 2,770 | 2,900 | 1,385 |
| 2003-01-22 | 2,785 | 2,785 | 2,735 | 2,755 | 3,800 | 1,377.50 |
| 2003-01-21 | 2,760 | 2,785 | 2,720 | 2,785 | 10,400 | 1,392.50 |
| 2003-01-20 | 2,740 | 2,750 | 2,705 | 2,745 | 4,900 | 1,372.50 |
| 2003-01-17 | 2,700 | 2,740 | 2,680 | 2,700 | 13,900 | 1,350 |
| 2003-01-16 | 2,630 | 2,730 | 2,630 | 2,690 | 19,300 | 1,345 |
| 2003-01-15 | 2,595 | 2,670 | 2,530 | 2,670 | 7,400 | 1,335 |
| 2003-01-14 | 2,530 | 2,555 | 2,530 | 2,555 | 3,900 | 1,277.50 |
| 2003-01-10 | 2,605 | 2,690 | 2,565 | 2,570 | 7,400 | 1,285 |
| 2003-01-09 | 2,620 | 2,620 | 2,540 | 2,605 | 17,200 | 1,302.50 |
| 2003-01-08 | 2,705 | 2,705 | 2,670 | 2,700 | 11,000 | 1,350 |
| 2003-01-07 | 2,830 | 2,830 | 2,700 | 2,720 | 5,400 | 1,360 |
| 2003-01-06 | 2,780 | 2,805 | 2,760 | 2,790 | 9,400 | 1,395 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
