9728 日本管財(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 | 1,661 | 1,677 | 1,659 | 1,659 | 8,500 | 829.50 |
| 2003-12-29 | 1,675 | 1,675 | 1,662 | 1,665 | 7,400 | 832.50 |
| 2003-12-26 | 1,680 | 1,680 | 1,658 | 1,661 | 17,300 | 830.50 |
| 2003-12-25 | 1,689 | 1,689 | 1,651 | 1,662 | 5,700 | 831 |
| 2003-12-24 | 1,689 | 1,689 | 1,654 | 1,680 | 9,700 | 840 |
| 2003-12-22 | 1,694 | 1,694 | 1,670 | 1,671 | 16,800 | 835.50 |
| 2003-12-19 | 1,675 | 1,680 | 1,650 | 1,678 | 14,300 | 839 |
| 2003-12-18 | 1,658 | 1,658 | 1,650 | 1,656 | 4,200 | 828 |
| 2003-12-17 | 1,650 | 1,660 | 1,625 | 1,650 | 17,100 | 825 |
| 2003-12-16 | 1,675 | 1,675 | 1,620 | 1,622 | 17,900 | 811 |
| 2003-12-15 | 1,700 | 1,700 | 1,677 | 1,679 | 7,000 | 839.50 |
| 2003-12-12 | 1,674 | 1,684 | 1,634 | 1,680 | 62,200 | 840 |
| 2003-12-11 | 1,619 | 1,641 | 1,610 | 1,631 | 2,700 | 815.50 |
| 2003-12-10 | 1,640 | 1,642 | 1,618 | 1,618 | 14,000 | 809 |
| 2003-12-09 | 1,646 | 1,656 | 1,610 | 1,639 | 8,600 | 819.50 |
| 2003-12-08 | 1,638 | 1,650 | 1,635 | 1,646 | 27,800 | 823 |
| 2003-12-05 | 1,672 | 1,672 | 1,630 | 1,638 | 16,500 | 819 |
| 2003-12-04 | 1,645 | 1,661 | 1,640 | 1,642 | 8,600 | 821 |
| 2003-12-03 | 1,645 | 1,653 | 1,624 | 1,648 | 11,500 | 824 |
| 2003-12-02 | 1,647 | 1,647 | 1,624 | 1,624 | 12,500 | 812 |
| 2003-12-01 | 1,598 | 1,634 | 1,585 | 1,631 | 26,100 | 815.50 |
| 2003-11-28 | 1,610 | 1,610 | 1,595 | 1,596 | 12,100 | 798 |
| 2003-11-27 | 1,600 | 1,601 | 1,595 | 1,595 | 24,000 | 797.50 |
| 2003-11-26 | 1,600 | 1,615 | 1,600 | 1,601 | 21,500 | 800.50 |
| 2003-11-25 | 1,600 | 1,629 | 1,598 | 1,600 | 12,100 | 800 |
| 2003-11-21 | 1,600 | 1,605 | 1,595 | 1,597 | 11,700 | 798.50 |
| 2003-11-20 | 1,600 | 1,616 | 1,600 | 1,615 | 21,300 | 807.50 |
| 2003-11-19 | 1,599 | 1,624 | 1,599 | 1,605 | 10,900 | 802.50 |
| 2003-11-18 | 1,610 | 1,625 | 1,600 | 1,600 | 15,700 | 800 |
| 2003-11-17 | 1,654 | 1,654 | 1,611 | 1,625 | 26,800 | 812.50 |
| 2003-11-14 | 1,696 | 1,697 | 1,651 | 1,656 | 14,200 | 828 |
| 2003-11-13 | 1,678 | 1,707 | 1,669 | 1,695 | 20,800 | 847.50 |
| 2003-11-12 | 1,631 | 1,671 | 1,631 | 1,656 | 22,700 | 828 |
| 2003-11-11 | 1,630 | 1,649 | 1,620 | 1,630 | 17,200 | 815 |
| 2003-11-10 | 1,630 | 1,633 | 1,620 | 1,628 | 5,200 | 814 |
| 2003-11-07 | 1,640 | 1,648 | 1,625 | 1,633 | 7,400 | 816.50 |
| 2003-11-06 | 1,646 | 1,672 | 1,615 | 1,618 | 11,600 | 809 |
| 2003-11-05 | 1,675 | 1,676 | 1,650 | 1,657 | 12,800 | 828.50 |
| 2003-11-04 | 1,640 | 1,679 | 1,640 | 1,667 | 16,500 | 833.50 |
| 2003-10-31 | 1,636 | 1,658 | 1,635 | 1,637 | 12,000 | 818.50 |
| 2003-10-30 | 1,647 | 1,659 | 1,635 | 1,649 | 11,000 | 824.50 |
| 2003-10-29 | 1,668 | 1,668 | 1,650 | 1,653 | 6,700 | 826.50 |
| 2003-10-28 | 1,683 | 1,683 | 1,646 | 1,651 | 7,000 | 825.50 |
| 2003-10-27 | 1,648 | 1,659 | 1,648 | 1,653 | 16,100 | 826.50 |
| 2003-10-24 | 1,661 | 1,682 | 1,640 | 1,648 | 14,200 | 824 |
| 2003-10-23 | 1,711 | 1,711 | 1,630 | 1,650 | 51,200 | 825 |
| 2003-10-22 | 1,752 | 1,753 | 1,706 | 1,706 | 40,900 | 853 |
| 2003-10-21 | 1,798 | 1,798 | 1,744 | 1,752 | 32,900 | 876 |
| 2003-10-20 | 1,715 | 1,807 | 1,714 | 1,789 | 119,700 | 894.50 |
| 2003-10-17 | 1,694 | 1,710 | 1,685 | 1,702 | 31,300 | 851 |
| 2003-10-16 | 1,680 | 1,693 | 1,675 | 1,692 | 27,300 | 846 |
| 2003-10-15 | 1,693 | 1,693 | 1,680 | 1,684 | 18,100 | 842 |
| 2003-10-14 | 1,680 | 1,688 | 1,680 | 1,685 | 18,100 | 842.50 |
| 2003-10-10 | 1,680 | 1,697 | 1,680 | 1,680 | 19,600 | 840 |
| 2003-10-09 | 1,660 | 1,680 | 1,659 | 1,672 | 6,400 | 836 |
| 2003-10-08 | 1,680 | 1,698 | 1,655 | 1,666 | 26,800 | 833 |
| 2003-10-07 | 1,685 | 1,691 | 1,669 | 1,690 | 13,100 | 845 |
| 2003-10-06 | 1,702 | 1,705 | 1,690 | 1,692 | 20,400 | 846 |
| 2003-10-03 | 1,706 | 1,710 | 1,700 | 1,701 | 13,300 | 850.50 |
| 2003-10-02 | 1,700 | 1,710 | 1,694 | 1,706 | 39,900 | 853 |
| 2003-10-01 | 1,715 | 1,715 | 1,700 | 1,703 | 22,100 | 851.50 |
| 2003-09-30 | 1,670 | 1,715 | 1,660 | 1,715 | 79,700 | 857.50 |
| 2003-09-29 | 1,700 | 1,700 | 1,660 | 1,660 | 20,700 | 830 |
| 2003-09-26 | 1,700 | 1,700 | 1,675 | 1,677 | 28,100 | 838.50 |
| 2003-09-25 | 1,690 | 1,694 | 1,677 | 1,678 | 30,100 | 839 |
| 2003-09-24 | 1,710 | 1,715 | 1,697 | 1,700 | 27,100 | 850 |
| 2003-09-22 | 1,705 | 1,707 | 1,690 | 1,706 | 33,300 | 853 |
| 2003-09-19 | 1,683 | 1,705 | 1,680 | 1,705 | 22,900 | 852.50 |
| 2003-09-18 | 1,678 | 1,705 | 1,670 | 1,682 | 41,200 | 841 |
| 2003-09-17 | 1,712 | 1,717 | 1,675 | 1,677 | 30,700 | 838.50 |
| 2003-09-16 | 1,717 | 1,717 | 1,681 | 1,682 | 14,800 | 841 |
| 2003-09-12 | 1,689 | 1,700 | 1,672 | 1,700 | 65,000 | 850 |
| 2003-09-11 | 1,679 | 1,679 | 1,660 | 1,660 | 13,600 | 830 |
| 2003-09-10 | 1,680 | 1,690 | 1,659 | 1,665 | 28,100 | 832.50 |
| 2003-09-09 | 1,700 | 1,700 | 1,680 | 1,680 | 20,300 | 840 |
| 2003-09-08 | 1,661 | 1,680 | 1,660 | 1,660 | 51,800 | 830 |
| 2003-09-05 | 1,680 | 1,695 | 1,661 | 1,661 | 46,600 | 830.50 |
| 2003-09-04 | 1,636 | 1,668 | 1,636 | 1,653 | 21,500 | 826.50 |
| 2003-09-03 | 1,643 | 1,645 | 1,631 | 1,633 | 19,200 | 816.50 |
| 2003-09-02 | 1,650 | 1,650 | 1,621 | 1,623 | 32,600 | 811.50 |
| 2003-09-01 | 1,600 | 1,641 | 1,599 | 1,631 | 20,900 | 815.50 |
| 2003-08-29 | 1,598 | 1,600 | 1,585 | 1,592 | 19,700 | 796 |
| 2003-08-28 | 1,600 | 1,600 | 1,589 | 1,590 | 48,100 | 795 |
| 2003-08-27 | 1,600 | 1,603 | 1,590 | 1,590 | 57,400 | 795 |
| 2003-08-26 | 1,607 | 1,610 | 1,599 | 1,600 | 34,300 | 800 |
| 2003-08-25 | 1,605 | 1,619 | 1,605 | 1,606 | 16,500 | 803 |
| 2003-08-22 | 1,606 | 1,610 | 1,600 | 1,602 | 30,100 | 801 |
| 2003-08-21 | 1,610 | 1,614 | 1,604 | 1,604 | 23,300 | 802 |
| 2003-08-20 | 1,600 | 1,610 | 1,600 | 1,606 | 31,100 | 803 |
| 2003-08-19 | 1,610 | 1,610 | 1,595 | 1,597 | 30,200 | 798.50 |
| 2003-08-18 | 1,607 | 1,607 | 1,595 | 1,602 | 36,000 | 801 |
| 2003-08-15 | 1,610 | 1,650 | 1,593 | 1,595 | 36,000 | 797.50 |
| 2003-08-14 | 1,585 | 1,607 | 1,585 | 1,592 | 48,400 | 796 |
| 2003-08-13 | 1,576 | 1,589 | 1,573 | 1,581 | 34,500 | 790.50 |
| 2003-08-12 | 1,585 | 1,587 | 1,576 | 1,576 | 44,600 | 788 |
| 2003-08-11 | 1,580 | 1,593 | 1,580 | 1,590 | 23,000 | 795 |
| 2003-08-08 | 1,600 | 1,609 | 1,582 | 1,585 | 29,600 | 792.50 |
| 2003-08-07 | 1,599 | 1,621 | 1,599 | 1,605 | 17,800 | 802.50 |
| 2003-08-06 | 1,601 | 1,604 | 1,588 | 1,599 | 29,300 | 799.50 |
| 2003-08-05 | 1,630 | 1,630 | 1,603 | 1,610 | 24,100 | 805 |
| 2003-08-04 | 1,639 | 1,640 | 1,631 | 1,634 | 25,600 | 817 |
| 2003-08-01 | 1,650 | 1,655 | 1,640 | 1,640 | 46,500 | 820 |
| 2003-07-31 | 1,645 | 1,659 | 1,645 | 1,651 | 55,500 | 825.50 |
| 2003-07-30 | 1,660 | 1,660 | 1,642 | 1,648 | 37,100 | 824 |
| 2003-07-29 | 1,684 | 1,685 | 1,645 | 1,649 | 31,400 | 824.50 |
| 2003-07-28 | 1,690 | 1,692 | 1,651 | 1,651 | 18,300 | 825.50 |
| 2003-07-25 | 1,662 | 1,662 | 1,650 | 1,660 | 35,300 | 830 |
| 2003-07-24 | 1,670 | 1,673 | 1,661 | 1,669 | 42,600 | 834.50 |
| 2003-07-23 | 1,678 | 1,708 | 1,665 | 1,670 | 39,900 | 835 |
| 2003-07-22 | 1,670 | 1,670 | 1,630 | 1,645 | 69,500 | 822.50 |
| 2003-07-18 | 1,650 | 1,662 | 1,619 | 1,640 | 157,000 | 820 |
| 2003-07-17 | 1,661 | 1,670 | 1,644 | 1,647 | 53,400 | 823.50 |
| 2003-07-16 | 1,668 | 1,683 | 1,664 | 1,675 | 98,700 | 837.50 |
| 2003-07-15 | 1,720 | 1,730 | 1,686 | 1,698 | 89,400 | 849 |
| 2003-07-14 | 1,770 | 1,770 | 1,719 | 1,719 | 50,200 | 859.50 |
| 2003-07-11 | 1,780 | 1,786 | 1,754 | 1,759 | 131,900 | 879.50 |
| 2003-07-10 | 1,720 | 1,790 | 1,712 | 1,763 | 162,600 | 881.50 |
| 2003-07-09 | 1,650 | 1,690 | 1,650 | 1,682 | 100,900 | 841 |
| 2003-07-08 | 1,645 | 1,651 | 1,635 | 1,649 | 80,200 | 824.50 |
| 2003-07-07 | 1,641 | 1,647 | 1,635 | 1,635 | 119,500 | 817.50 |
| 2003-07-04 | 1,640 | 1,655 | 1,630 | 1,640 | 128,800 | 820 |
| 2003-07-03 | 1,665 | 1,670 | 1,638 | 1,640 | 108,300 | 820 |
| 2003-07-02 | 1,660 | 1,665 | 1,640 | 1,660 | 87,300 | 830 |
| 2003-07-01 | 1,680 | 1,700 | 1,660 | 1,660 | 94,500 | 830 |
| 2003-06-30 | 1,710 | 1,710 | 1,678 | 1,680 | 21,000 | 840 |
| 2003-06-27 | 1,715 | 1,715 | 1,680 | 1,680 | 11,100 | 840 |
| 2003-06-26 | 1,688 | 1,691 | 1,677 | 1,685 | 24,500 | 842.50 |
| 2003-06-25 | 1,685 | 1,720 | 1,685 | 1,688 | 27,300 | 844 |
| 2003-06-24 | 1,706 | 1,706 | 1,683 | 1,687 | 23,700 | 843.50 |
| 2003-06-23 | 1,680 | 1,720 | 1,675 | 1,700 | 25,100 | 850 |
| 2003-06-20 | 1,690 | 1,701 | 1,681 | 1,681 | 18,000 | 840.50 |
| 2003-06-19 | 1,700 | 1,702 | 1,692 | 1,692 | 26,900 | 846 |
| 2003-06-18 | 1,721 | 1,721 | 1,692 | 1,695 | 22,400 | 847.50 |
| 2003-06-17 | 1,715 | 1,728 | 1,701 | 1,718 | 11,500 | 859 |
| 2003-06-16 | 1,720 | 1,722 | 1,710 | 1,715 | 9,400 | 857.50 |
| 2003-06-13 | 1,720 | 1,729 | 1,717 | 1,725 | 37,000 | 862.50 |
| 2003-06-12 | 1,712 | 1,712 | 1,695 | 1,699 | 10,100 | 849.50 |
| 2003-06-11 | 1,710 | 1,722 | 1,700 | 1,711 | 10,700 | 855.50 |
| 2003-06-10 | 1,719 | 1,728 | 1,714 | 1,722 | 16,000 | 861 |
| 2003-06-09 | 1,760 | 1,760 | 1,719 | 1,740 | 8,400 | 870 |
| 2003-06-06 | 1,749 | 1,760 | 1,740 | 1,760 | 11,700 | 880 |
| 2003-06-05 | 1,735 | 1,757 | 1,730 | 1,750 | 6,300 | 875 |
| 2003-06-04 | 1,766 | 1,766 | 1,760 | 1,765 | 3,300 | 882.50 |
| 2003-06-03 | 1,789 | 1,790 | 1,759 | 1,765 | 5,700 | 882.50 |
| 2003-06-02 | 1,763 | 1,791 | 1,763 | 1,791 | 4,300 | 895.50 |
| 2003-05-30 | 1,794 | 1,794 | 1,760 | 1,764 | 4,900 | 882 |
| 2003-05-29 | 1,799 | 1,799 | 1,773 | 1,789 | 4,400 | 894.50 |
| 2003-05-28 | 1,788 | 1,788 | 1,749 | 1,780 | 4,700 | 890 |
| 2003-05-27 | 1,750 | 1,759 | 1,732 | 1,753 | 5,600 | 876.50 |
| 2003-05-26 | 1,780 | 1,780 | 1,750 | 1,753 | 1,300 | 876.50 |
| 2003-05-23 | 1,734 | 1,778 | 1,734 | 1,778 | 4,200 | 889 |
| 2003-05-22 | 1,729 | 1,754 | 1,729 | 1,734 | 4,000 | 867 |
| 2003-05-21 | 1,761 | 1,762 | 1,755 | 1,755 | 2,300 | 877.50 |
| 2003-05-20 | 1,740 | 1,763 | 1,726 | 1,763 | 4,900 | 881.50 |
| 2003-05-19 | 1,769 | 1,769 | 1,726 | 1,740 | 6,100 | 870 |
| 2003-05-16 | 1,785 | 1,786 | 1,750 | 1,769 | 4,100 | 884.50 |
| 2003-05-15 | 1,768 | 1,805 | 1,750 | 1,786 | 12,400 | 893 |
| 2003-05-14 | 1,786 | 1,797 | 1,769 | 1,769 | 7,000 | 884.50 |
| 2003-05-13 | 1,791 | 1,796 | 1,782 | 1,785 | 10,100 | 892.50 |
| 2003-05-12 | 1,787 | 1,800 | 1,774 | 1,791 | 10,900 | 895.50 |
| 2003-05-09 | 1,725 | 1,780 | 1,725 | 1,778 | 11,700 | 889 |
| 2003-05-08 | 1,800 | 1,800 | 1,745 | 1,746 | 4,200 | 873 |
| 2003-05-07 | 1,804 | 1,804 | 1,780 | 1,802 | 3,700 | 901 |
| 2003-05-06 | 1,766 | 1,819 | 1,766 | 1,804 | 13,500 | 902 |
| 2003-05-02 | 1,805 | 1,805 | 1,750 | 1,765 | 11,200 | 882.50 |
| 2003-05-01 | 1,735 | 1,745 | 1,700 | 1,745 | 7,800 | 872.50 |
| 2003-04-30 | 1,737 | 1,766 | 1,735 | 1,735 | 14,600 | 867.50 |
| 2003-04-28 | 1,736 | 1,738 | 1,708 | 1,735 | 10,900 | 867.50 |
| 2003-04-25 | 1,730 | 1,730 | 1,691 | 1,702 | 10,300 | 851 |
| 2003-04-24 | 1,739 | 1,764 | 1,702 | 1,730 | 15,900 | 865 |
| 2003-04-23 | 1,737 | 1,745 | 1,732 | 1,739 | 14,200 | 869.50 |
| 2003-04-22 | 1,764 | 1,764 | 1,709 | 1,737 | 14,000 | 868.50 |
| 2003-04-21 | 1,798 | 1,798 | 1,764 | 1,764 | 16,500 | 882 |
| 2003-04-18 | 1,731 | 1,799 | 1,731 | 1,783 | 11,600 | 891.50 |
| 2003-04-17 | 1,770 | 1,775 | 1,730 | 1,731 | 19,600 | 865.50 |
| 2003-04-16 | 1,782 | 1,786 | 1,780 | 1,783 | 11,500 | 891.50 |
| 2003-04-15 | 1,745 | 1,801 | 1,744 | 1,775 | 17,600 | 887.50 |
| 2003-04-14 | 1,712 | 1,743 | 1,712 | 1,731 | 14,600 | 865.50 |
| 2003-04-11 | 1,749 | 1,752 | 1,704 | 1,706 | 18,200 | 853 |
| 2003-04-10 | 1,731 | 1,750 | 1,730 | 1,749 | 15,400 | 874.50 |
| 2003-04-09 | 1,748 | 1,749 | 1,720 | 1,730 | 15,200 | 865 |
| 2003-04-08 | 1,731 | 1,748 | 1,730 | 1,748 | 10,200 | 874 |
| 2003-04-07 | 1,746 | 1,747 | 1,713 | 1,729 | 3,600 | 864.50 |
| 2003-04-04 | 1,700 | 1,745 | 1,689 | 1,745 | 7,800 | 872.50 |
| 2003-04-03 | 1,750 | 1,761 | 1,727 | 1,729 | 10,400 | 864.50 |
| 2003-04-02 | 1,734 | 1,750 | 1,721 | 1,750 | 10,800 | 875 |
| 2003-04-01 | 1,700 | 1,718 | 1,700 | 1,704 | 11,100 | 852 |
| 2003-03-31 | 1,750 | 1,750 | 1,700 | 1,700 | 13,900 | 850 |
| 2003-03-28 | 1,716 | 1,745 | 1,716 | 1,727 | 21,000 | 863.50 |
| 2003-03-27 | 1,740 | 1,740 | 1,687 | 1,687 | 12,800 | 843.50 |
| 2003-03-26 | 1,750 | 1,750 | 1,722 | 1,740 | 17,700 | 870 |
| 2003-03-25 | 1,750 | 1,759 | 1,716 | 1,722 | 14,000 | 861 |
| 2003-03-24 | 1,779 | 1,783 | 1,701 | 1,715 | 35,500 | 857.50 |
| 2003-03-20 | 1,740 | 1,750 | 1,725 | 1,749 | 10,600 | 874.50 |
| 2003-03-19 | 1,700 | 1,750 | 1,693 | 1,747 | 32,300 | 873.50 |
| 2003-03-18 | 1,672 | 1,700 | 1,672 | 1,693 | 24,200 | 846.50 |
| 2003-03-17 | 1,670 | 1,673 | 1,668 | 1,670 | 18,500 | 835 |
| 2003-03-14 | 1,653 | 1,690 | 1,653 | 1,669 | 56,900 | 834.50 |
| 2003-03-13 | 1,651 | 1,661 | 1,641 | 1,654 | 16,700 | 827 |
| 2003-03-12 | 1,690 | 1,690 | 1,655 | 1,671 | 10,800 | 835.50 |
| 2003-03-11 | 1,700 | 1,700 | 1,693 | 1,693 | 20,700 | 846.50 |
| 2003-03-10 | 1,730 | 1,770 | 1,716 | 1,740 | 7,100 | 870 |
| 2003-03-07 | 1,769 | 1,775 | 1,748 | 1,748 | 12,200 | 874 |
| 2003-03-06 | 1,800 | 1,812 | 1,782 | 1,787 | 14,200 | 893.50 |
| 2003-03-05 | 1,800 | 1,801 | 1,791 | 1,797 | 14,200 | 898.50 |
| 2003-03-04 | 1,800 | 1,803 | 1,796 | 1,799 | 11,000 | 899.50 |
| 2003-03-03 | 1,786 | 1,786 | 1,756 | 1,786 | 5,000 | 893 |
| 2003-02-28 | 1,791 | 1,791 | 1,750 | 1,756 | 8,500 | 878 |
| 2003-02-27 | 1,806 | 1,806 | 1,761 | 1,761 | 20,300 | 880.50 |
| 2003-02-26 | 1,801 | 1,804 | 1,773 | 1,774 | 8,200 | 887 |
| 2003-02-25 | 1,795 | 1,795 | 1,770 | 1,771 | 14,700 | 885.50 |
| 2003-02-24 | 1,816 | 1,819 | 1,794 | 1,794 | 29,000 | 897 |
| 2003-02-21 | 1,810 | 1,829 | 1,792 | 1,792 | 8,000 | 896 |
| 2003-02-20 | 1,820 | 1,825 | 1,810 | 1,810 | 17,200 | 905 |
| 2003-02-19 | 1,830 | 1,838 | 1,814 | 1,814 | 9,700 | 907 |
| 2003-02-18 | 1,848 | 1,848 | 1,827 | 1,828 | 14,700 | 914 |
| 2003-02-17 | 1,820 | 1,833 | 1,815 | 1,820 | 10,900 | 910 |
| 2003-02-14 | 1,820 | 1,838 | 1,819 | 1,820 | 13,500 | 910 |
| 2003-02-13 | 1,868 | 1,868 | 1,823 | 1,823 | 3,400 | 911.50 |
| 2003-02-12 | 1,830 | 1,857 | 1,830 | 1,845 | 6,400 | 922.50 |
| 2003-02-10 | 1,807 | 1,821 | 1,807 | 1,815 | 3,100 | 907.50 |
| 2003-02-07 | 1,811 | 1,816 | 1,800 | 1,809 | 8,300 | 904.50 |
| 2003-02-06 | 1,814 | 1,825 | 1,811 | 1,811 | 13,700 | 905.50 |
| 2003-02-05 | 1,820 | 1,870 | 1,811 | 1,812 | 16,400 | 906 |
| 2003-02-04 | 1,875 | 1,875 | 1,836 | 1,857 | 5,500 | 928.50 |
| 2003-02-03 | 1,800 | 1,878 | 1,800 | 1,867 | 6,500 | 933.50 |
| 2003-01-31 | 1,817 | 1,848 | 1,817 | 1,817 | 5,300 | 908.50 |
| 2003-01-30 | 1,849 | 1,875 | 1,817 | 1,817 | 4,200 | 908.50 |
| 2003-01-29 | 1,867 | 1,867 | 1,811 | 1,814 | 16,900 | 907 |
| 2003-01-28 | 1,877 | 1,887 | 1,863 | 1,867 | 17,900 | 933.50 |
| 2003-01-27 | 1,867 | 1,879 | 1,840 | 1,840 | 11,900 | 920 |
| 2003-01-24 | 1,875 | 1,930 | 1,861 | 1,861 | 23,200 | 930.50 |
| 2003-01-23 | 1,870 | 1,875 | 1,861 | 1,875 | 6,700 | 937.50 |
| 2003-01-22 | 1,842 | 1,880 | 1,842 | 1,860 | 7,400 | 930 |
| 2003-01-21 | 1,810 | 1,843 | 1,800 | 1,842 | 11,500 | 921 |
| 2003-01-20 | 1,802 | 1,840 | 1,790 | 1,840 | 20,000 | 920 |
| 2003-01-17 | 1,793 | 1,801 | 1,793 | 1,799 | 9,400 | 899.50 |
| 2003-01-16 | 1,799 | 1,799 | 1,781 | 1,793 | 5,100 | 896.50 |
| 2003-01-15 | 1,765 | 1,796 | 1,743 | 1,796 | 14,000 | 898 |
| 2003-01-14 | 1,766 | 1,799 | 1,766 | 1,795 | 2,600 | 897.50 |
| 2003-01-10 | 1,738 | 1,798 | 1,738 | 1,794 | 6,300 | 897 |
| 2003-01-09 | 1,765 | 1,770 | 1,721 | 1,768 | 7,200 | 884 |
| 2003-01-08 | 1,755 | 1,770 | 1,742 | 1,748 | 6,300 | 874 |
| 2003-01-07 | 1,739 | 1,750 | 1,713 | 1,713 | 11,700 | 856.50 |
| 2003-01-06 | 1,800 | 1,811 | 1,769 | 1,769 | 4,600 | 884.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-06-27]1株→1.2株