8881 (株)日神グループホールディングス 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 | 939 | 945 | 921 | 921 | 35,200 | 460.50 |
| 2003-12-29 | 894 | 925 | 890 | 919 | 23,400 | 459.50 |
| 2003-12-26 | 880 | 898 | 880 | 894 | 8,200 | 447 |
| 2003-12-25 | 897 | 897 | 875 | 893 | 7,300 | 446.50 |
| 2003-12-24 | 873 | 900 | 867 | 900 | 23,300 | 450 |
| 2003-12-22 | 890 | 895 | 877 | 887 | 18,600 | 443.50 |
| 2003-12-19 | 876 | 887 | 876 | 885 | 22,200 | 442.50 |
| 2003-12-18 | 875 | 887 | 872 | 880 | 13,200 | 440 |
| 2003-12-17 | 872 | 885 | 872 | 875 | 20,900 | 437.50 |
| 2003-12-16 | 878 | 884 | 872 | 875 | 19,600 | 437.50 |
| 2003-12-15 | 890 | 900 | 886 | 886 | 9,200 | 443 |
| 2003-12-12 | 899 | 900 | 886 | 891 | 23,300 | 445.50 |
| 2003-12-11 | 866 | 899 | 866 | 899 | 24,000 | 449.50 |
| 2003-12-10 | 899 | 899 | 881 | 886 | 11,300 | 443 |
| 2003-12-09 | 898 | 900 | 894 | 900 | 6,700 | 450 |
| 2003-12-08 | 900 | 907 | 895 | 896 | 10,400 | 448 |
| 2003-12-05 | 904 | 914 | 898 | 907 | 10,300 | 453.50 |
| 2003-12-04 | 915 | 920 | 900 | 903 | 15,300 | 451.50 |
| 2003-12-03 | 893 | 920 | 890 | 920 | 10,500 | 460 |
| 2003-12-02 | 914 | 915 | 892 | 892 | 10,600 | 446 |
| 2003-12-01 | 890 | 911 | 890 | 911 | 14,900 | 455.50 |
| 2003-11-28 | 912 | 922 | 902 | 904 | 11,700 | 452 |
| 2003-11-27 | 919 | 919 | 906 | 916 | 20,800 | 458 |
| 2003-11-26 | 885 | 910 | 885 | 902 | 19,800 | 451 |
| 2003-11-25 | 875 | 899 | 875 | 885 | 17,300 | 442.50 |
| 2003-11-21 | 870 | 900 | 860 | 885 | 34,000 | 442.50 |
| 2003-11-20 | 950 | 950 | 905 | 910 | 28,600 | 455 |
| 2003-11-19 | 900 | 970 | 890 | 950 | 23,700 | 475 |
| 2003-11-18 | 930 | 930 | 900 | 913 | 10,500 | 456.50 |
| 2003-11-17 | 975 | 975 | 905 | 905 | 21,500 | 452.50 |
| 2003-11-14 | 988 | 990 | 975 | 981 | 13,100 | 490.50 |
| 2003-11-13 | 975 | 994 | 975 | 987 | 13,000 | 493.50 |
| 2003-11-12 | 973 | 1,005 | 973 | 976 | 12,900 | 488 |
| 2003-11-11 | 1,008 | 1,010 | 970 | 983 | 58,300 | 491.50 |
| 2003-11-10 | 1,020 | 1,054 | 1,010 | 1,016 | 25,800 | 508 |
| 2003-11-07 | 1,011 | 1,018 | 1,010 | 1,014 | 10,600 | 507 |
| 2003-11-06 | 1,015 | 1,022 | 1,010 | 1,011 | 11,500 | 505.50 |
| 2003-11-05 | 1,011 | 1,016 | 1,010 | 1,014 | 20,100 | 507 |
| 2003-11-04 | 1,010 | 1,029 | 1,010 | 1,013 | 26,900 | 506.50 |
| 2003-10-31 | 1,012 | 1,034 | 1,011 | 1,012 | 32,500 | 506 |
| 2003-10-30 | 1,030 | 1,030 | 1,012 | 1,019 | 24,400 | 509.50 |
| 2003-10-29 | 1,030 | 1,030 | 1,010 | 1,013 | 22,500 | 506.50 |
| 2003-10-28 | 1,010 | 1,022 | 1,010 | 1,014 | 45,600 | 507 |
| 2003-10-27 | 988 | 998 | 987 | 990 | 9,700 | 495 |
| 2003-10-24 | 993 | 1,029 | 974 | 974 | 32,600 | 487 |
| 2003-10-23 | 979 | 1,030 | 979 | 992 | 29,600 | 496 |
| 2003-10-22 | 1,050 | 1,050 | 1,030 | 1,039 | 19,500 | 519.50 |
| 2003-10-21 | 1,090 | 1,090 | 1,061 | 1,061 | 17,000 | 530.50 |
| 2003-10-20 | 1,092 | 1,105 | 1,083 | 1,094 | 28,900 | 547 |
| 2003-10-17 | 1,100 | 1,100 | 1,072 | 1,082 | 32,000 | 541 |
| 2003-10-16 | 1,099 | 1,150 | 1,070 | 1,088 | 211,900 | 544 |
| 2003-10-15 | 1,100 | 1,120 | 1,061 | 1,070 | 117,700 | 535 |
| 2003-10-14 | 1,008 | 1,060 | 1,001 | 1,040 | 219,900 | 520 |
| 2003-10-10 | 952 | 980 | 951 | 978 | 52,000 | 489 |
| 2003-10-09 | 947 | 953 | 940 | 953 | 11,400 | 476.50 |
| 2003-10-08 | 974 | 978 | 951 | 957 | 30,400 | 478.50 |
| 2003-10-07 | 966 | 976 | 954 | 964 | 14,400 | 482 |
| 2003-10-06 | 993 | 993 | 965 | 979 | 41,400 | 489.50 |
| 2003-10-03 | 999 | 999 | 981 | 989 | 39,700 | 494.50 |
| 2003-10-02 | 935 | 984 | 935 | 983 | 44,100 | 491.50 |
| 2003-10-01 | 948 | 956 | 940 | 944 | 39,100 | 472 |
| 2003-09-30 | 944 | 951 | 940 | 948 | 37,200 | 474 |
| 2003-09-29 | 945 | 960 | 941 | 943 | 31,500 | 471.50 |
| 2003-09-26 | 961 | 968 | 950 | 965 | 48,400 | 482.50 |
| 2003-09-25 | 964 | 989 | 956 | 961 | 57,400 | 480.50 |
| 2003-09-24 | 1,310 | 1,324 | 1,278 | 1,278 | 127,400 | 491.54 |
| 2003-09-22 | 1,277 | 1,305 | 1,271 | 1,296 | 123,100 | 498.46 |
| 2003-09-19 | 1,270 | 1,278 | 1,265 | 1,270 | 77,000 | 488.46 |
| 2003-09-18 | 1,245 | 1,265 | 1,232 | 1,265 | 46,200 | 486.54 |
| 2003-09-17 | 1,252 | 1,270 | 1,245 | 1,250 | 61,100 | 480.77 |
| 2003-09-16 | 1,225 | 1,248 | 1,215 | 1,240 | 79,500 | 476.92 |
| 2003-09-12 | 1,201 | 1,214 | 1,201 | 1,214 | 70,000 | 466.92 |
| 2003-09-11 | 1,198 | 1,198 | 1,188 | 1,197 | 45,300 | 460.39 |
| 2003-09-10 | 1,200 | 1,203 | 1,195 | 1,196 | 33,600 | 460 |
| 2003-09-09 | 1,199 | 1,204 | 1,191 | 1,200 | 34,100 | 461.54 |
| 2003-09-08 | 1,200 | 1,208 | 1,191 | 1,195 | 35,300 | 459.62 |
| 2003-09-05 | 1,210 | 1,210 | 1,189 | 1,190 | 35,600 | 457.69 |
| 2003-09-04 | 1,222 | 1,222 | 1,201 | 1,202 | 40,000 | 462.31 |
| 2003-09-03 | 1,220 | 1,228 | 1,201 | 1,204 | 82,900 | 463.08 |
| 2003-09-02 | 1,200 | 1,220 | 1,194 | 1,212 | 135,100 | 466.15 |
| 2003-09-01 | 1,194 | 1,194 | 1,159 | 1,174 | 46,400 | 451.54 |
| 2003-08-29 | 1,150 | 1,160 | 1,149 | 1,153 | 32,800 | 443.46 |
| 2003-08-28 | 1,152 | 1,158 | 1,149 | 1,150 | 19,900 | 442.31 |
| 2003-08-27 | 1,170 | 1,170 | 1,152 | 1,153 | 47,800 | 443.46 |
| 2003-08-26 | 1,185 | 1,185 | 1,165 | 1,170 | 31,300 | 450 |
| 2003-08-25 | 1,207 | 1,207 | 1,175 | 1,189 | 43,500 | 457.31 |
| 2003-08-22 | 1,210 | 1,220 | 1,177 | 1,205 | 118,600 | 463.46 |
| 2003-08-21 | 1,195 | 1,214 | 1,175 | 1,205 | 150,100 | 463.46 |
| 2003-08-20 | 1,151 | 1,180 | 1,148 | 1,179 | 124,400 | 453.46 |
| 2003-08-19 | 1,150 | 1,150 | 1,144 | 1,147 | 35,300 | 441.15 |
| 2003-08-18 | 1,160 | 1,165 | 1,140 | 1,149 | 41,400 | 441.92 |
| 2003-08-15 | 1,155 | 1,164 | 1,155 | 1,158 | 72,800 | 445.39 |
| 2003-08-14 | 1,164 | 1,165 | 1,148 | 1,158 | 66,100 | 445.39 |
| 2003-08-13 | 1,131 | 1,170 | 1,125 | 1,170 | 227,200 | 450 |
| 2003-08-12 | 1,148 | 1,149 | 1,131 | 1,131 | 57,900 | 435 |
| 2003-08-11 | 1,161 | 1,161 | 1,141 | 1,143 | 36,800 | 439.62 |
| 2003-08-08 | 1,159 | 1,162 | 1,156 | 1,160 | 55,100 | 446.15 |
| 2003-08-07 | 1,160 | 1,169 | 1,154 | 1,154 | 60,000 | 443.85 |
| 2003-08-06 | 1,173 | 1,174 | 1,153 | 1,161 | 52,500 | 446.54 |
| 2003-08-05 | 1,171 | 1,184 | 1,165 | 1,184 | 155,100 | 455.39 |
| 2003-08-04 | 1,220 | 1,223 | 1,180 | 1,182 | 64,900 | 454.62 |
| 2003-08-01 | 1,268 | 1,274 | 1,220 | 1,225 | 31,800 | 471.15 |
| 2003-07-31 | 1,344 | 1,349 | 1,261 | 1,261 | 37,800 | 485 |
| 2003-07-30 | 1,304 | 1,304 | 1,291 | 1,304 | 35,500 | 501.54 |
| 2003-07-29 | 1,320 | 1,320 | 1,305 | 1,305 | 13,600 | 501.92 |
| 2003-07-28 | 1,330 | 1,350 | 1,320 | 1,320 | 17,700 | 507.69 |
| 2003-07-25 | 1,369 | 1,369 | 1,350 | 1,350 | 20,100 | 519.23 |
| 2003-07-24 | 1,355 | 1,365 | 1,351 | 1,351 | 6,200 | 519.62 |
| 2003-07-23 | 1,370 | 1,370 | 1,320 | 1,322 | 7,300 | 508.46 |
| 2003-07-22 | 1,370 | 1,370 | 1,350 | 1,350 | 8,700 | 519.23 |
| 2003-07-18 | 1,358 | 1,358 | 1,332 | 1,352 | 9,900 | 520 |
| 2003-07-17 | 1,349 | 1,350 | 1,311 | 1,311 | 6,000 | 504.23 |
| 2003-07-16 | 1,369 | 1,369 | 1,350 | 1,350 | 6,100 | 519.23 |
| 2003-07-15 | 1,365 | 1,370 | 1,360 | 1,361 | 7,500 | 523.46 |
| 2003-07-14 | 1,362 | 1,369 | 1,361 | 1,369 | 4,200 | 526.54 |
| 2003-07-11 | 1,371 | 1,379 | 1,350 | 1,360 | 10,300 | 523.08 |
| 2003-07-10 | 1,355 | 1,390 | 1,355 | 1,371 | 12,600 | 527.31 |
| 2003-07-09 | 1,380 | 1,380 | 1,350 | 1,353 | 7,800 | 520.39 |
| 2003-07-08 | 1,380 | 1,382 | 1,365 | 1,375 | 13,200 | 528.85 |
| 2003-07-07 | 1,368 | 1,384 | 1,365 | 1,378 | 27,200 | 530 |
| 2003-07-04 | 1,348 | 1,371 | 1,348 | 1,362 | 41,100 | 523.85 |
| 2003-07-03 | 1,340 | 1,342 | 1,321 | 1,321 | 13,200 | 508.08 |
| 2003-07-02 | 1,320 | 1,338 | 1,309 | 1,328 | 9,000 | 510.77 |
| 2003-07-01 | 1,303 | 1,322 | 1,303 | 1,319 | 10,500 | 507.31 |
| 2003-06-30 | 1,339 | 1,339 | 1,302 | 1,310 | 9,700 | 503.85 |
| 2003-06-27 | 1,349 | 1,349 | 1,325 | 1,339 | 9,200 | 515 |
| 2003-06-26 | 1,348 | 1,349 | 1,326 | 1,337 | 13,000 | 514.23 |
| 2003-06-25 | 1,320 | 1,350 | 1,315 | 1,339 | 25,700 | 515 |
| 2003-06-24 | 1,310 | 1,349 | 1,300 | 1,340 | 54,300 | 515.39 |
| 2003-06-23 | 1,195 | 1,300 | 1,181 | 1,280 | 54,800 | 492.31 |
| 2003-06-20 | 1,160 | 1,200 | 1,153 | 1,181 | 9,200 | 454.23 |
| 2003-06-19 | 1,150 | 1,160 | 1,150 | 1,150 | 4,600 | 442.31 |
| 2003-06-18 | 1,151 | 1,160 | 1,131 | 1,147 | 4,700 | 441.15 |
| 2003-06-17 | 1,160 | 1,161 | 1,150 | 1,151 | 6,700 | 442.69 |
| 2003-06-16 | 1,174 | 1,174 | 1,150 | 1,160 | 10,000 | 446.15 |
| 2003-06-13 | 1,200 | 1,200 | 1,174 | 1,174 | 21,700 | 451.54 |
| 2003-06-12 | 1,195 | 1,195 | 1,180 | 1,180 | 4,600 | 453.85 |
| 2003-06-11 | 1,195 | 1,200 | 1,190 | 1,191 | 3,300 | 458.08 |
| 2003-06-10 | 1,191 | 1,195 | 1,191 | 1,192 | 3,200 | 458.46 |
| 2003-06-09 | 1,200 | 1,200 | 1,195 | 1,200 | 3,400 | 461.54 |
| 2003-06-06 | 1,199 | 1,200 | 1,197 | 1,200 | 1,800 | 461.54 |
| 2003-06-05 | 1,210 | 1,210 | 1,206 | 1,210 | 2,600 | 465.39 |
| 2003-06-04 | 1,207 | 1,210 | 1,197 | 1,197 | 7,900 | 460.39 |
| 2003-06-03 | 1,210 | 1,210 | 1,204 | 1,207 | 3,800 | 464.23 |
| 2003-06-02 | 1,198 | 1,210 | 1,198 | 1,198 | 5,500 | 460.77 |
| 2003-05-30 | 1,170 | 1,200 | 1,170 | 1,198 | 7,500 | 460.77 |
| 2003-05-29 | 1,194 | 1,210 | 1,175 | 1,194 | 6,100 | 459.23 |
| 2003-05-28 | 1,190 | 1,190 | 1,170 | 1,174 | 6,400 | 451.54 |
| 2003-05-27 | 1,187 | 1,199 | 1,150 | 1,150 | 2,300 | 442.31 |
| 2003-05-26 | 1,202 | 1,202 | 1,187 | 1,188 | 5,300 | 456.92 |
| 2003-05-23 | 1,210 | 1,211 | 1,187 | 1,199 | 3,200 | 461.15 |
| 2003-05-22 | 1,156 | 1,168 | 1,138 | 1,168 | 6,600 | 449.23 |
| 2003-05-21 | 1,229 | 1,239 | 1,130 | 1,196 | 13,300 | 460 |
| 2003-05-20 | 1,287 | 1,287 | 1,247 | 1,249 | 3,300 | 480.39 |
| 2003-05-19 | 1,300 | 1,300 | 1,251 | 1,288 | 3,500 | 495.39 |
| 2003-05-16 | 1,309 | 1,309 | 1,280 | 1,301 | 5,700 | 500.39 |
| 2003-05-15 | 1,314 | 1,332 | 1,301 | 1,309 | 4,900 | 503.46 |
| 2003-05-14 | 1,347 | 1,347 | 1,325 | 1,325 | 2,800 | 509.62 |
| 2003-05-13 | 1,345 | 1,348 | 1,340 | 1,344 | 10,200 | 516.92 |
| 2003-05-12 | 1,347 | 1,347 | 1,337 | 1,340 | 13,500 | 515.39 |
| 2003-05-09 | 1,334 | 1,341 | 1,313 | 1,340 | 23,600 | 515.39 |
| 2003-05-08 | 1,339 | 1,339 | 1,309 | 1,309 | 12,400 | 503.46 |
| 2003-05-07 | 1,336 | 1,340 | 1,324 | 1,340 | 15,800 | 515.39 |
| 2003-05-06 | 1,299 | 1,330 | 1,299 | 1,325 | 4,700 | 509.62 |
| 2003-05-02 | 1,330 | 1,330 | 1,303 | 1,319 | 6,800 | 507.31 |
| 2003-05-01 | 1,338 | 1,339 | 1,317 | 1,334 | 8,300 | 513.08 |
| 2003-04-30 | 1,327 | 1,335 | 1,327 | 1,335 | 13,900 | 513.46 |
| 2003-04-28 | 1,330 | 1,330 | 1,325 | 1,327 | 13,400 | 510.39 |
| 2003-04-25 | 1,335 | 1,340 | 1,319 | 1,327 | 17,400 | 510.39 |
| 2003-04-24 | 1,337 | 1,338 | 1,317 | 1,325 | 8,500 | 509.62 |
| 2003-04-23 | 1,348 | 1,348 | 1,337 | 1,338 | 10,500 | 514.62 |
| 2003-04-22 | 1,339 | 1,348 | 1,337 | 1,337 | 15,600 | 514.23 |
| 2003-04-21 | 1,348 | 1,349 | 1,336 | 1,344 | 20,600 | 516.92 |
| 2003-04-18 | 1,276 | 1,337 | 1,276 | 1,333 | 31,500 | 512.69 |
| 2003-04-17 | 1,277 | 1,277 | 1,249 | 1,272 | 7,300 | 489.23 |
| 2003-04-16 | 1,242 | 1,258 | 1,239 | 1,258 | 23,000 | 483.85 |
| 2003-04-15 | 1,236 | 1,240 | 1,200 | 1,239 | 28,100 | 476.54 |
| 2003-04-14 | 1,233 | 1,236 | 1,231 | 1,236 | 11,900 | 475.39 |
| 2003-04-11 | 1,228 | 1,237 | 1,225 | 1,233 | 27,300 | 474.23 |
| 2003-04-10 | 1,230 | 1,230 | 1,204 | 1,208 | 27,200 | 464.62 |
| 2003-04-09 | 1,225 | 1,230 | 1,199 | 1,229 | 22,700 | 472.69 |
| 2003-04-08 | 1,225 | 1,226 | 1,211 | 1,225 | 17,400 | 471.15 |
| 2003-04-07 | 1,230 | 1,230 | 1,200 | 1,229 | 11,800 | 472.69 |
| 2003-04-04 | 1,207 | 1,230 | 1,205 | 1,228 | 6,600 | 472.31 |
| 2003-04-03 | 1,230 | 1,230 | 1,209 | 1,227 | 1,600 | 471.92 |
| 2003-04-02 | 1,230 | 1,230 | 1,209 | 1,230 | 5,100 | 473.08 |
| 2003-04-01 | 1,220 | 1,237 | 1,215 | 1,230 | 33,500 | 473.08 |
| 2003-03-31 | 1,219 | 1,219 | 1,199 | 1,203 | 7,800 | 462.69 |
| 2003-03-28 | 1,225 | 1,225 | 1,205 | 1,210 | 9,600 | 465.39 |
| 2003-03-27 | 1,200 | 1,215 | 1,198 | 1,215 | 26,600 | 467.31 |
| 2003-03-26 | 1,220 | 1,220 | 1,208 | 1,210 | 18,400 | 465.39 |
| 2003-03-25 | 1,211 | 1,230 | 1,210 | 1,224 | 40,000 | 470.77 |
| 2003-03-24 | 1,200 | 1,203 | 1,180 | 1,200 | 16,000 | 461.54 |
| 2003-03-20 | 1,195 | 1,205 | 1,146 | 1,200 | 28,700 | 461.54 |
| 2003-03-19 | 1,195 | 1,195 | 1,127 | 1,160 | 2,800 | 446.15 |
| 2003-03-18 | 1,205 | 1,205 | 1,190 | 1,190 | 11,300 | 457.69 |
| 2003-03-17 | 1,185 | 1,212 | 1,184 | 1,198 | 20,100 | 460.77 |
| 2003-03-14 | 1,205 | 1,205 | 1,183 | 1,185 | 37,000 | 455.77 |
| 2003-03-13 | 1,219 | 1,220 | 1,185 | 1,185 | 17,500 | 455.77 |
| 2003-03-12 | 1,200 | 1,219 | 1,179 | 1,219 | 38,500 | 468.85 |
| 2003-03-11 | 1,135 | 1,172 | 1,130 | 1,160 | 16,200 | 446.15 |
| 2003-03-10 | 1,183 | 1,184 | 1,098 | 1,115 | 9,800 | 428.85 |
| 2003-03-07 | 1,238 | 1,238 | 1,161 | 1,183 | 68,100 | 455 |
| 2003-03-06 | 1,240 | 1,240 | 1,214 | 1,218 | 12,700 | 468.46 |
| 2003-03-05 | 1,190 | 1,249 | 1,179 | 1,245 | 64,800 | 478.85 |
| 2003-03-04 | 1,239 | 1,239 | 1,189 | 1,189 | 50,200 | 457.31 |
| 2003-03-03 | 1,180 | 1,250 | 1,156 | 1,240 | 157,500 | 476.92 |
| 2003-02-28 | 1,100 | 1,200 | 1,068 | 1,200 | 423,600 | 461.54 |
| 2003-02-27 | 1,098 | 1,115 | 1,082 | 1,099 | 103,800 | 422.69 |
| 2003-02-26 | 1,080 | 1,098 | 1,080 | 1,081 | 43,800 | 415.77 |
| 2003-02-25 | 1,087 | 1,087 | 1,060 | 1,080 | 18,200 | 415.39 |
| 2003-02-24 | 1,075 | 1,090 | 1,050 | 1,090 | 29,800 | 419.23 |
| 2003-02-21 | 1,100 | 1,100 | 1,070 | 1,075 | 73,800 | 413.46 |
| 2003-02-20 | 1,100 | 1,100 | 1,081 | 1,089 | 16,200 | 418.85 |
| 2003-02-19 | 1,088 | 1,100 | 1,087 | 1,100 | 40,300 | 423.08 |
| 2003-02-18 | 1,085 | 1,100 | 1,080 | 1,095 | 42,400 | 421.15 |
| 2003-02-17 | 1,098 | 1,120 | 1,082 | 1,099 | 15,200 | 422.69 |
| 2003-02-14 | 1,109 | 1,117 | 1,090 | 1,100 | 14,000 | 423.08 |
| 2003-02-13 | 1,110 | 1,110 | 1,080 | 1,109 | 19,100 | 426.54 |
| 2003-02-12 | 1,090 | 1,110 | 1,076 | 1,100 | 27,000 | 423.08 |
| 2003-02-10 | 1,080 | 1,100 | 1,076 | 1,077 | 49,500 | 414.23 |
| 2003-02-07 | 1,118 | 1,118 | 1,100 | 1,100 | 65,000 | 423.08 |
| 2003-02-06 | 1,064 | 1,107 | 1,064 | 1,100 | 71,500 | 423.08 |
| 2003-02-05 | 1,053 | 1,071 | 1,040 | 1,061 | 102,200 | 408.08 |
| 2003-02-04 | 1,045 | 1,055 | 1,038 | 1,050 | 26,700 | 403.85 |
| 2003-02-03 | 1,050 | 1,052 | 1,035 | 1,052 | 27,300 | 404.62 |
| 2003-01-31 | 1,050 | 1,050 | 1,030 | 1,031 | 54,800 | 396.54 |
| 2003-01-30 | 1,040 | 1,050 | 1,030 | 1,030 | 8,400 | 396.15 |
| 2003-01-29 | 1,025 | 1,050 | 1,025 | 1,050 | 13,100 | 403.85 |
| 2003-01-28 | 1,047 | 1,047 | 1,025 | 1,047 | 10,900 | 402.69 |
| 2003-01-27 | 1,022 | 1,045 | 1,022 | 1,030 | 18,500 | 396.15 |
| 2003-01-24 | 1,041 | 1,045 | 1,030 | 1,030 | 5,800 | 396.15 |
| 2003-01-23 | 1,053 | 1,053 | 1,040 | 1,041 | 14,000 | 400.39 |
| 2003-01-22 | 1,049 | 1,058 | 1,040 | 1,050 | 12,600 | 403.85 |
| 2003-01-21 | 1,023 | 1,050 | 1,020 | 1,043 | 17,300 | 401.15 |
| 2003-01-20 | 1,052 | 1,052 | 1,025 | 1,025 | 10,500 | 394.23 |
| 2003-01-17 | 1,016 | 1,040 | 1,006 | 1,040 | 10,800 | 400 |
| 2003-01-16 | 1,049 | 1,050 | 1,020 | 1,030 | 3,700 | 396.15 |
| 2003-01-15 | 1,073 | 1,074 | 1,050 | 1,058 | 8,100 | 406.92 |
| 2003-01-14 | 1,095 | 1,095 | 1,058 | 1,080 | 31,700 | 415.39 |
| 2003-01-10 | 1,021 | 1,079 | 1,021 | 1,079 | 16,100 | 415 |
| 2003-01-09 | 988 | 1,060 | 988 | 1,020 | 29,500 | 392.31 |
| 2003-01-08 | 953 | 995 | 953 | 995 | 7,800 | 382.69 |
| 2003-01-07 | 950 | 965 | 948 | 965 | 7,300 | 371.15 |
| 2003-01-06 | 930 | 950 | 930 | 950 | 7,000 | 365.39 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
