9616 (株)共立メンテナンス 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 | 1,715 | 1,715 | 1,685 | 1,715 | 8,500 | 297.74 |
| 2003-12-29 | 1,702 | 1,716 | 1,685 | 1,685 | 7,500 | 292.54 |
| 2003-12-26 | 1,698 | 1,710 | 1,691 | 1,691 | 21,400 | 293.58 |
| 2003-12-25 | 1,655 | 1,675 | 1,652 | 1,671 | 18,200 | 290.10 |
| 2003-12-24 | 1,639 | 1,656 | 1,637 | 1,649 | 27,300 | 286.29 |
| 2003-12-22 | 1,600 | 1,641 | 1,600 | 1,639 | 25,200 | 284.55 |
| 2003-12-19 | 1,600 | 1,610 | 1,599 | 1,609 | 21,500 | 279.34 |
| 2003-12-18 | 1,600 | 1,607 | 1,593 | 1,602 | 16,500 | 278.13 |
| 2003-12-17 | 1,620 | 1,624 | 1,601 | 1,602 | 18,400 | 278.13 |
| 2003-12-16 | 1,629 | 1,629 | 1,612 | 1,617 | 26,600 | 280.73 |
| 2003-12-15 | 1,630 | 1,630 | 1,610 | 1,616 | 18,000 | 280.56 |
| 2003-12-12 | 1,640 | 1,640 | 1,605 | 1,609 | 45,900 | 279.34 |
| 2003-12-11 | 1,600 | 1,615 | 1,600 | 1,610 | 29,800 | 279.51 |
| 2003-12-10 | 1,600 | 1,620 | 1,590 | 1,590 | 16,200 | 276.04 |
| 2003-12-09 | 1,587 | 1,600 | 1,586 | 1,591 | 24,100 | 276.22 |
| 2003-12-08 | 1,587 | 1,587 | 1,573 | 1,579 | 19,700 | 274.13 |
| 2003-12-05 | 1,587 | 1,587 | 1,568 | 1,568 | 19,300 | 272.22 |
| 2003-12-04 | 1,560 | 1,579 | 1,555 | 1,558 | 40,200 | 270.49 |
| 2003-12-03 | 1,574 | 1,579 | 1,540 | 1,555 | 34,700 | 269.97 |
| 2003-12-02 | 1,590 | 1,590 | 1,555 | 1,575 | 40,200 | 273.44 |
| 2003-12-01 | 1,595 | 1,595 | 1,580 | 1,586 | 19,300 | 275.35 |
| 2003-11-28 | 1,600 | 1,609 | 1,594 | 1,598 | 28,300 | 277.43 |
| 2003-11-27 | 1,613 | 1,613 | 1,595 | 1,598 | 25,700 | 277.43 |
| 2003-11-26 | 1,650 | 1,650 | 1,600 | 1,602 | 36,600 | 278.13 |
| 2003-11-25 | 1,606 | 1,626 | 1,606 | 1,620 | 15,400 | 281.25 |
| 2003-11-21 | 1,600 | 1,615 | 1,600 | 1,602 | 12,000 | 278.13 |
| 2003-11-20 | 1,625 | 1,625 | 1,595 | 1,595 | 18,300 | 276.91 |
| 2003-11-19 | 1,590 | 1,618 | 1,570 | 1,615 | 25,400 | 280.38 |
| 2003-11-18 | 1,628 | 1,628 | 1,590 | 1,593 | 29,400 | 276.56 |
| 2003-11-17 | 1,670 | 1,670 | 1,620 | 1,630 | 35,400 | 282.99 |
| 2003-11-14 | 1,670 | 1,683 | 1,667 | 1,670 | 28,600 | 289.93 |
| 2003-11-13 | 1,669 | 1,679 | 1,668 | 1,675 | 13,700 | 290.80 |
| 2003-11-12 | 1,672 | 1,680 | 1,665 | 1,670 | 13,800 | 289.93 |
| 2003-11-11 | 1,670 | 1,690 | 1,660 | 1,673 | 25,600 | 290.45 |
| 2003-11-10 | 1,686 | 1,718 | 1,686 | 1,691 | 16,700 | 293.58 |
| 2003-11-07 | 1,705 | 1,706 | 1,687 | 1,687 | 14,300 | 292.88 |
| 2003-11-06 | 1,714 | 1,716 | 1,703 | 1,706 | 7,400 | 296.18 |
| 2003-11-05 | 1,720 | 1,730 | 1,710 | 1,719 | 17,000 | 298.44 |
| 2003-11-04 | 1,718 | 1,735 | 1,718 | 1,721 | 12,600 | 298.79 |
| 2003-10-31 | 1,742 | 1,742 | 1,717 | 1,718 | 6,000 | 298.26 |
| 2003-10-30 | 1,725 | 1,750 | 1,725 | 1,736 | 19,400 | 301.39 |
| 2003-10-29 | 1,730 | 1,739 | 1,725 | 1,737 | 19,300 | 301.56 |
| 2003-10-28 | 1,720 | 1,748 | 1,716 | 1,730 | 20,200 | 300.35 |
| 2003-10-27 | 1,736 | 1,736 | 1,725 | 1,727 | 11,000 | 299.83 |
| 2003-10-24 | 1,720 | 1,735 | 1,714 | 1,725 | 12,900 | 299.48 |
| 2003-10-23 | 1,755 | 1,755 | 1,720 | 1,720 | 17,900 | 298.61 |
| 2003-10-22 | 1,790 | 1,800 | 1,760 | 1,760 | 15,500 | 305.56 |
| 2003-10-21 | 1,800 | 1,819 | 1,795 | 1,801 | 24,900 | 312.67 |
| 2003-10-20 | 1,783 | 1,804 | 1,780 | 1,794 | 24,600 | 311.46 |
| 2003-10-17 | 1,785 | 1,790 | 1,777 | 1,782 | 23,200 | 309.38 |
| 2003-10-16 | 1,765 | 1,775 | 1,752 | 1,770 | 16,500 | 307.29 |
| 2003-10-15 | 1,750 | 1,770 | 1,746 | 1,766 | 23,000 | 306.60 |
| 2003-10-14 | 1,725 | 1,760 | 1,724 | 1,746 | 20,200 | 303.13 |
| 2003-10-10 | 1,716 | 1,726 | 1,715 | 1,724 | 23,400 | 299.31 |
| 2003-10-09 | 1,735 | 1,735 | 1,715 | 1,715 | 12,100 | 297.74 |
| 2003-10-08 | 1,720 | 1,760 | 1,720 | 1,738 | 29,500 | 301.74 |
| 2003-10-07 | 1,723 | 1,725 | 1,716 | 1,716 | 13,100 | 297.92 |
| 2003-10-06 | 1,726 | 1,730 | 1,715 | 1,715 | 21,800 | 297.74 |
| 2003-10-03 | 1,716 | 1,730 | 1,716 | 1,725 | 18,200 | 299.48 |
| 2003-10-02 | 1,730 | 1,735 | 1,714 | 1,714 | 22,700 | 297.57 |
| 2003-10-01 | 1,716 | 1,720 | 1,709 | 1,714 | 12,700 | 297.57 |
| 2003-09-30 | 1,721 | 1,726 | 1,717 | 1,724 | 4,300 | 299.31 |
| 2003-09-29 | 1,720 | 1,725 | 1,713 | 1,725 | 14,900 | 299.48 |
| 2003-09-26 | 1,730 | 1,730 | 1,720 | 1,725 | 12,100 | 299.48 |
| 2003-09-25 | 1,753 | 1,756 | 1,732 | 1,732 | 14,300 | 300.69 |
| 2003-09-24 | 1,776 | 1,780 | 1,771 | 1,776 | 28,500 | 308.33 |
| 2003-09-22 | 1,767 | 1,775 | 1,760 | 1,775 | 22,600 | 308.16 |
| 2003-09-19 | 1,746 | 1,773 | 1,746 | 1,766 | 14,100 | 306.60 |
| 2003-09-18 | 1,740 | 1,747 | 1,740 | 1,742 | 12,600 | 302.43 |
| 2003-09-17 | 1,763 | 1,765 | 1,740 | 1,750 | 16,000 | 303.82 |
| 2003-09-16 | 1,768 | 1,768 | 1,760 | 1,762 | 13,700 | 305.90 |
| 2003-09-12 | 1,761 | 1,772 | 1,761 | 1,764 | 20,900 | 306.25 |
| 2003-09-11 | 1,771 | 1,771 | 1,765 | 1,769 | 5,600 | 307.12 |
| 2003-09-10 | 1,786 | 1,786 | 1,772 | 1,774 | 6,600 | 307.99 |
| 2003-09-09 | 1,773 | 1,790 | 1,766 | 1,789 | 10,300 | 310.59 |
| 2003-09-08 | 1,790 | 1,790 | 1,775 | 1,775 | 5,300 | 308.16 |
| 2003-09-05 | 1,780 | 1,790 | 1,780 | 1,790 | 16,700 | 310.76 |
| 2003-09-04 | 1,765 | 1,780 | 1,755 | 1,776 | 12,000 | 308.33 |
| 2003-09-03 | 1,735 | 1,747 | 1,735 | 1,740 | 6,000 | 302.08 |
| 2003-09-02 | 1,745 | 1,748 | 1,733 | 1,735 | 8,200 | 301.22 |
| 2003-09-01 | 1,735 | 1,749 | 1,735 | 1,739 | 3,200 | 301.91 |
| 2003-08-29 | 1,713 | 1,745 | 1,713 | 1,736 | 5,400 | 301.39 |
| 2003-08-28 | 1,711 | 1,726 | 1,710 | 1,714 | 7,700 | 297.57 |
| 2003-08-27 | 1,730 | 1,732 | 1,711 | 1,711 | 8,200 | 297.05 |
| 2003-08-26 | 1,755 | 1,755 | 1,725 | 1,730 | 8,000 | 300.35 |
| 2003-08-25 | 1,711 | 1,766 | 1,711 | 1,725 | 9,400 | 299.48 |
| 2003-08-22 | 1,721 | 1,750 | 1,721 | 1,722 | 7,500 | 298.96 |
| 2003-08-21 | 1,740 | 1,740 | 1,715 | 1,717 | 7,700 | 298.09 |
| 2003-08-20 | 1,720 | 1,750 | 1,720 | 1,748 | 13,700 | 303.47 |
| 2003-08-19 | 1,702 | 1,717 | 1,701 | 1,710 | 20,600 | 296.88 |
| 2003-08-18 | 1,682 | 1,699 | 1,682 | 1,699 | 10,200 | 294.97 |
| 2003-08-15 | 1,682 | 1,690 | 1,678 | 1,678 | 11,300 | 291.32 |
| 2003-08-14 | 1,674 | 1,678 | 1,671 | 1,673 | 14,300 | 290.45 |
| 2003-08-13 | 1,671 | 1,684 | 1,671 | 1,674 | 9,400 | 290.63 |
| 2003-08-12 | 1,668 | 1,697 | 1,661 | 1,670 | 14,700 | 289.93 |
| 2003-08-11 | 1,663 | 1,675 | 1,663 | 1,668 | 5,900 | 289.58 |
| 2003-08-08 | 1,663 | 1,670 | 1,661 | 1,662 | 16,200 | 288.54 |
| 2003-08-07 | 1,664 | 1,669 | 1,661 | 1,665 | 8,600 | 289.06 |
| 2003-08-06 | 1,680 | 1,680 | 1,667 | 1,669 | 10,600 | 289.76 |
| 2003-08-05 | 1,690 | 1,693 | 1,681 | 1,681 | 6,800 | 291.84 |
| 2003-08-04 | 1,697 | 1,697 | 1,685 | 1,691 | 8,800 | 293.58 |
| 2003-08-01 | 1,700 | 1,702 | 1,696 | 1,697 | 10,400 | 294.62 |
| 2003-07-31 | 1,715 | 1,716 | 1,700 | 1,701 | 11,500 | 295.31 |
| 2003-07-30 | 1,715 | 1,729 | 1,710 | 1,714 | 9,100 | 297.57 |
| 2003-07-29 | 1,715 | 1,725 | 1,714 | 1,714 | 8,300 | 297.57 |
| 2003-07-28 | 1,748 | 1,771 | 1,706 | 1,715 | 12,700 | 297.74 |
| 2003-07-25 | 1,700 | 1,708 | 1,700 | 1,703 | 15,100 | 295.66 |
| 2003-07-24 | 1,703 | 1,720 | 1,703 | 1,708 | 8,400 | 296.53 |
| 2003-07-23 | 1,701 | 1,702 | 1,685 | 1,695 | 17,900 | 294.27 |
| 2003-07-22 | 1,725 | 1,725 | 1,701 | 1,701 | 21,000 | 295.31 |
| 2003-07-18 | 1,722 | 1,735 | 1,722 | 1,726 | 13,800 | 299.65 |
| 2003-07-17 | 1,769 | 1,769 | 1,723 | 1,723 | 13,400 | 299.13 |
| 2003-07-16 | 1,806 | 1,829 | 1,764 | 1,770 | 14,200 | 307.29 |
| 2003-07-15 | 1,830 | 1,838 | 1,806 | 1,807 | 16,300 | 313.72 |
| 2003-07-14 | 1,840 | 1,850 | 1,800 | 1,809 | 20,300 | 314.06 |
| 2003-07-11 | 1,900 | 1,900 | 1,840 | 1,840 | 19,600 | 319.44 |
| 2003-07-10 | 1,830 | 1,847 | 1,815 | 1,840 | 5,200 | 319.44 |
| 2003-07-09 | 1,840 | 1,850 | 1,834 | 1,840 | 4,700 | 319.44 |
| 2003-07-08 | 1,850 | 1,850 | 1,815 | 1,815 | 14,400 | 315.10 |
| 2003-07-07 | 1,831 | 1,844 | 1,825 | 1,825 | 7,600 | 316.84 |
| 2003-07-04 | 1,805 | 1,829 | 1,805 | 1,827 | 4,800 | 317.19 |
| 2003-07-03 | 1,832 | 1,849 | 1,803 | 1,803 | 10,000 | 313.02 |
| 2003-07-02 | 1,825 | 1,830 | 1,801 | 1,830 | 6,500 | 317.71 |
| 2003-07-01 | 1,780 | 1,796 | 1,780 | 1,792 | 6,000 | 311.11 |
| 2003-06-30 | 1,788 | 1,798 | 1,781 | 1,797 | 5,400 | 311.98 |
| 2003-06-27 | 1,800 | 1,810 | 1,791 | 1,791 | 11,700 | 310.94 |
| 2003-06-26 | 1,799 | 1,799 | 1,764 | 1,765 | 10,400 | 306.42 |
| 2003-06-25 | 1,781 | 1,813 | 1,764 | 1,764 | 6,400 | 306.25 |
| 2003-06-24 | 1,820 | 1,820 | 1,785 | 1,785 | 4,500 | 309.90 |
| 2003-06-23 | 1,815 | 1,815 | 1,796 | 1,800 | 7,400 | 312.50 |
| 2003-06-20 | 1,779 | 1,800 | 1,766 | 1,785 | 11,200 | 309.90 |
| 2003-06-19 | 1,739 | 1,778 | 1,739 | 1,778 | 8,000 | 308.68 |
| 2003-06-18 | 1,780 | 1,781 | 1,765 | 1,765 | 5,700 | 306.42 |
| 2003-06-17 | 1,760 | 1,795 | 1,760 | 1,780 | 5,500 | 309.03 |
| 2003-06-16 | 1,759 | 1,760 | 1,740 | 1,760 | 9,300 | 305.56 |
| 2003-06-13 | 1,736 | 1,766 | 1,736 | 1,762 | 25,700 | 305.90 |
| 2003-06-12 | 1,760 | 1,777 | 1,760 | 1,763 | 8,300 | 306.08 |
| 2003-06-11 | 1,726 | 1,757 | 1,726 | 1,742 | 10,400 | 302.43 |
| 2003-06-10 | 1,770 | 1,770 | 1,732 | 1,740 | 7,100 | 302.08 |
| 2003-06-09 | 1,724 | 1,745 | 1,720 | 1,740 | 8,300 | 302.08 |
| 2003-06-06 | 1,701 | 1,715 | 1,701 | 1,710 | 5,300 | 296.88 |
| 2003-06-05 | 1,692 | 1,710 | 1,692 | 1,700 | 5,600 | 295.14 |
| 2003-06-04 | 1,724 | 1,726 | 1,709 | 1,712 | 3,900 | 297.22 |
| 2003-06-03 | 1,690 | 1,728 | 1,685 | 1,694 | 13,300 | 294.10 |
| 2003-06-02 | 1,700 | 1,709 | 1,687 | 1,690 | 12,700 | 293.40 |
| 2003-05-30 | 1,700 | 1,704 | 1,688 | 1,699 | 10,100 | 294.97 |
| 2003-05-29 | 1,711 | 1,711 | 1,694 | 1,694 | 4,600 | 294.10 |
| 2003-05-28 | 1,728 | 1,728 | 1,681 | 1,681 | 6,100 | 291.84 |
| 2003-05-27 | 1,700 | 1,706 | 1,668 | 1,668 | 15,500 | 289.58 |
| 2003-05-26 | 1,759 | 1,759 | 1,706 | 1,706 | 6,400 | 296.18 |
| 2003-05-23 | 1,684 | 1,750 | 1,684 | 1,729 | 7,500 | 300.17 |
| 2003-05-22 | 1,672 | 1,695 | 1,655 | 1,688 | 25,000 | 293.06 |
| 2003-05-21 | 1,768 | 1,770 | 1,732 | 1,732 | 19,000 | 300.69 |
| 2003-05-20 | 1,800 | 1,815 | 1,800 | 1,815 | 900 | 315.10 |
| 2003-05-19 | 1,860 | 1,860 | 1,800 | 1,801 | 6,000 | 312.67 |
| 2003-05-16 | 1,850 | 1,870 | 1,847 | 1,859 | 3,100 | 322.74 |
| 2003-05-15 | 1,900 | 1,900 | 1,802 | 1,829 | 8,800 | 317.54 |
| 2003-05-14 | 1,850 | 1,879 | 1,850 | 1,867 | 5,700 | 324.13 |
| 2003-05-13 | 1,805 | 1,848 | 1,805 | 1,843 | 6,700 | 319.97 |
| 2003-05-12 | 1,800 | 1,802 | 1,790 | 1,802 | 2,800 | 312.85 |
| 2003-05-09 | 1,783 | 1,798 | 1,783 | 1,798 | 3,500 | 312.15 |
| 2003-05-08 | 1,781 | 1,800 | 1,781 | 1,783 | 3,300 | 309.55 |
| 2003-05-07 | 1,809 | 1,809 | 1,797 | 1,799 | 1,600 | 312.33 |
| 2003-05-06 | 1,780 | 1,800 | 1,780 | 1,797 | 7,300 | 311.98 |
| 2003-05-02 | 1,740 | 1,777 | 1,740 | 1,777 | 3,600 | 308.51 |
| 2003-05-01 | 1,758 | 1,790 | 1,758 | 1,790 | 6,900 | 310.76 |
| 2003-04-30 | 1,751 | 1,790 | 1,744 | 1,788 | 4,100 | 310.42 |
| 2003-04-28 | 1,732 | 1,746 | 1,720 | 1,746 | 13,700 | 303.13 |
| 2003-04-25 | 1,721 | 1,732 | 1,720 | 1,730 | 12,700 | 300.35 |
| 2003-04-24 | 1,736 | 1,748 | 1,721 | 1,721 | 13,000 | 298.79 |
| 2003-04-23 | 1,748 | 1,760 | 1,748 | 1,749 | 8,300 | 303.65 |
| 2003-04-22 | 1,780 | 1,780 | 1,738 | 1,738 | 9,800 | 301.74 |
| 2003-04-21 | 1,795 | 1,795 | 1,773 | 1,781 | 14,100 | 309.20 |
| 2003-04-18 | 1,745 | 1,761 | 1,745 | 1,760 | 12,100 | 305.56 |
| 2003-04-17 | 1,800 | 1,800 | 1,744 | 1,745 | 11,500 | 302.95 |
| 2003-04-16 | 1,820 | 1,820 | 1,802 | 1,802 | 13,800 | 312.85 |
| 2003-04-15 | 1,770 | 1,815 | 1,770 | 1,801 | 8,200 | 312.67 |
| 2003-04-14 | 1,770 | 1,784 | 1,763 | 1,772 | 9,400 | 307.64 |
| 2003-04-11 | 1,750 | 1,800 | 1,750 | 1,769 | 13,300 | 307.12 |
| 2003-04-10 | 1,755 | 1,814 | 1,747 | 1,747 | 19,900 | 303.30 |
| 2003-04-09 | 1,750 | 1,811 | 1,750 | 1,760 | 15,700 | 305.56 |
| 2003-04-08 | 1,793 | 1,794 | 1,737 | 1,739 | 4,700 | 301.91 |
| 2003-04-07 | 1,750 | 1,799 | 1,750 | 1,793 | 1,700 | 311.29 |
| 2003-04-04 | 1,720 | 1,733 | 1,720 | 1,732 | 3,000 | 300.69 |
| 2003-04-03 | 1,721 | 1,745 | 1,721 | 1,740 | 6,200 | 302.08 |
| 2003-04-02 | 1,729 | 1,751 | 1,706 | 1,751 | 8,100 | 303.99 |
| 2003-04-01 | 1,730 | 1,740 | 1,728 | 1,730 | 13,700 | 300.35 |
| 2003-03-31 | 1,814 | 1,814 | 1,799 | 1,800 | 9,000 | 312.50 |
| 2003-03-28 | 1,830 | 1,831 | 1,814 | 1,819 | 7,900 | 315.80 |
| 2003-03-27 | 1,830 | 1,830 | 1,822 | 1,823 | 15,800 | 316.49 |
| 2003-03-26 | 1,804 | 1,850 | 1,800 | 1,800 | 18,300 | 312.50 |
| 2003-03-25 | 1,889 | 1,900 | 1,865 | 1,900 | 13,000 | 299.87 |
| 2003-03-24 | 1,890 | 1,890 | 1,858 | 1,889 | 13,200 | 298.14 |
| 2003-03-20 | 1,780 | 1,820 | 1,775 | 1,800 | 30,300 | 284.09 |
| 2003-03-19 | 1,890 | 1,890 | 1,770 | 1,795 | 25,600 | 283.30 |
| 2003-03-18 | 1,800 | 1,874 | 1,800 | 1,860 | 10,000 | 293.56 |
| 2003-03-17 | 1,881 | 1,881 | 1,780 | 1,791 | 38,000 | 282.67 |
| 2003-03-14 | 1,840 | 1,957 | 1,840 | 1,860 | 32,100 | 293.56 |
| 2003-03-13 | 1,859 | 1,880 | 1,850 | 1,859 | 8,300 | 293.40 |
| 2003-03-12 | 1,875 | 1,899 | 1,859 | 1,859 | 11,100 | 293.40 |
| 2003-03-11 | 1,960 | 1,963 | 1,850 | 1,871 | 19,300 | 295.30 |
| 2003-03-10 | 1,958 | 1,991 | 1,941 | 1,960 | 8,000 | 309.34 |
| 2003-03-07 | 1,999 | 1,999 | 1,972 | 1,972 | 6,900 | 311.24 |
| 2003-03-06 | 2,000 | 2,000 | 1,982 | 1,982 | 5,800 | 312.82 |
| 2003-03-05 | 2,000 | 2,000 | 1,981 | 1,981 | 3,700 | 312.66 |
| 2003-03-04 | 1,999 | 1,999 | 1,970 | 1,990 | 3,900 | 314.08 |
| 2003-03-03 | 1,959 | 1,970 | 1,944 | 1,970 | 2,500 | 310.92 |
| 2003-02-28 | 1,950 | 1,950 | 1,898 | 1,899 | 7,200 | 299.72 |
| 2003-02-27 | 1,970 | 1,971 | 1,931 | 1,931 | 16,800 | 304.77 |
| 2003-02-26 | 2,010 | 2,010 | 1,976 | 1,976 | 4,500 | 311.87 |
| 2003-02-25 | 1,998 | 1,998 | 1,975 | 1,976 | 4,700 | 311.87 |
| 2003-02-24 | 1,981 | 1,990 | 1,980 | 1,980 | 3,700 | 312.50 |
| 2003-02-21 | 1,982 | 1,985 | 1,970 | 1,978 | 14,600 | 312.18 |
| 2003-02-20 | 1,993 | 1,995 | 1,975 | 1,981 | 17,500 | 312.66 |
| 2003-02-19 | 2,030 | 2,030 | 1,993 | 1,993 | 5,900 | 314.55 |
| 2003-02-18 | 2,000 | 2,030 | 2,000 | 2,030 | 6,400 | 320.39 |
| 2003-02-17 | 2,030 | 2,030 | 1,998 | 1,998 | 24,400 | 315.34 |
| 2003-02-14 | 2,030 | 2,035 | 2,005 | 2,005 | 32,900 | 316.45 |
| 2003-02-13 | 2,030 | 2,030 | 2,000 | 2,010 | 6,100 | 317.24 |
| 2003-02-12 | 2,000 | 2,015 | 1,989 | 2,005 | 8,400 | 316.45 |
| 2003-02-10 | 1,999 | 2,015 | 1,992 | 2,000 | 3,500 | 315.66 |
| 2003-02-07 | 2,030 | 2,030 | 2,000 | 2,000 | 1,600 | 315.66 |
| 2003-02-06 | 2,050 | 2,050 | 2,020 | 2,030 | 6,000 | 320.39 |
| 2003-02-05 | 2,045 | 2,060 | 2,020 | 2,050 | 8,700 | 323.55 |
| 2003-02-04 | 2,020 | 2,065 | 2,020 | 2,065 | 4,700 | 325.92 |
| 2003-02-03 | 1,987 | 2,010 | 1,987 | 2,010 | 1,400 | 317.24 |
| 2003-01-31 | 1,990 | 1,995 | 1,987 | 1,987 | 2,800 | 313.61 |
| 2003-01-30 | 2,010 | 2,010 | 1,969 | 1,979 | 3,500 | 312.34 |
| 2003-01-29 | 2,035 | 2,035 | 1,980 | 1,980 | 7,300 | 312.50 |
| 2003-01-28 | 2,030 | 2,030 | 2,005 | 2,010 | 4,400 | 317.24 |
| 2003-01-27 | 2,045 | 2,045 | 1,996 | 1,996 | 5,900 | 315.03 |
| 2003-01-24 | 2,020 | 2,025 | 1,992 | 2,010 | 2,500 | 317.24 |
| 2003-01-23 | 2,000 | 2,035 | 2,000 | 2,020 | 1,300 | 318.81 |
| 2003-01-22 | 2,010 | 2,025 | 1,999 | 1,999 | 2,800 | 315.50 |
| 2003-01-21 | 2,025 | 2,030 | 2,015 | 2,025 | 4,400 | 319.60 |
| 2003-01-20 | 1,981 | 2,020 | 1,981 | 2,020 | 3,600 | 318.81 |
| 2003-01-17 | 2,005 | 2,015 | 1,999 | 1,999 | 11,400 | 315.50 |
| 2003-01-16 | 2,025 | 2,025 | 1,983 | 2,010 | 3,400 | 317.24 |
| 2003-01-15 | 1,930 | 1,961 | 1,907 | 1,961 | 11,500 | 309.50 |
| 2003-01-14 | 1,950 | 1,965 | 1,900 | 1,906 | 17,600 | 300.82 |
| 2003-01-10 | 1,970 | 1,977 | 1,950 | 1,976 | 14,600 | 311.87 |
| 2003-01-09 | 1,980 | 1,991 | 1,966 | 1,976 | 22,900 | 311.87 |
| 2003-01-08 | 1,980 | 2,005 | 1,980 | 1,981 | 9,800 | 312.66 |
| 2003-01-07 | 2,100 | 2,100 | 2,005 | 2,005 | 10,600 | 316.45 |
| 2003-01-06 | 2,120 | 2,125 | 2,120 | 2,120 | 1,600 | 334.60 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
