9744 (株)メイテック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 | 3,900 | 4,120 | 3,870 | 4,120 | 36,400 | 1,373.33 |
| 2003-12-29 | 3,840 | 3,850 | 3,820 | 3,850 | 56,400 | 1,283.33 |
| 2003-12-26 | 3,830 | 3,860 | 3,830 | 3,860 | 22,900 | 1,286.67 |
| 2003-12-25 | 3,900 | 3,900 | 3,830 | 3,860 | 30,200 | 1,286.67 |
| 2003-12-24 | 3,910 | 3,930 | 3,860 | 3,900 | 42,900 | 1,300 |
| 2003-12-22 | 3,880 | 3,950 | 3,830 | 3,830 | 38,600 | 1,276.67 |
| 2003-12-19 | 3,930 | 3,970 | 3,840 | 3,930 | 54,100 | 1,310 |
| 2003-12-18 | 3,900 | 3,910 | 3,800 | 3,860 | 47,800 | 1,286.67 |
| 2003-12-17 | 3,850 | 3,910 | 3,800 | 3,810 | 68,000 | 1,270 |
| 2003-12-16 | 3,920 | 3,970 | 3,820 | 3,880 | 92,200 | 1,293.33 |
| 2003-12-15 | 4,000 | 4,020 | 3,900 | 4,020 | 72,700 | 1,340 |
| 2003-12-12 | 3,990 | 3,990 | 3,910 | 3,920 | 127,800 | 1,306.67 |
| 2003-12-11 | 3,870 | 3,930 | 3,830 | 3,890 | 84,200 | 1,296.67 |
| 2003-12-10 | 3,800 | 3,870 | 3,800 | 3,840 | 115,800 | 1,280 |
| 2003-12-09 | 3,820 | 3,890 | 3,810 | 3,830 | 76,300 | 1,276.67 |
| 2003-12-08 | 3,840 | 3,870 | 3,800 | 3,840 | 81,200 | 1,280 |
| 2003-12-05 | 4,000 | 4,040 | 3,870 | 3,940 | 95,700 | 1,313.33 |
| 2003-12-04 | 3,920 | 4,000 | 3,910 | 3,950 | 38,200 | 1,316.67 |
| 2003-12-03 | 3,880 | 3,930 | 3,850 | 3,910 | 106,900 | 1,303.33 |
| 2003-12-02 | 3,850 | 3,930 | 3,830 | 3,850 | 230,200 | 1,283.33 |
| 2003-12-01 | 3,880 | 3,880 | 3,800 | 3,800 | 187,300 | 1,266.67 |
| 2003-11-28 | 3,860 | 3,880 | 3,810 | 3,850 | 94,800 | 1,283.33 |
| 2003-11-27 | 3,780 | 3,870 | 3,770 | 3,810 | 100,600 | 1,270 |
| 2003-11-26 | 3,720 | 3,790 | 3,720 | 3,760 | 57,900 | 1,253.33 |
| 2003-11-25 | 3,690 | 3,800 | 3,690 | 3,720 | 78,800 | 1,240 |
| 2003-11-21 | 3,610 | 3,750 | 3,600 | 3,740 | 114,100 | 1,246.67 |
| 2003-11-20 | 3,710 | 3,750 | 3,620 | 3,680 | 183,300 | 1,226.67 |
| 2003-11-19 | 3,780 | 3,780 | 3,720 | 3,750 | 150,700 | 1,250 |
| 2003-11-18 | 3,780 | 3,820 | 3,700 | 3,780 | 144,600 | 1,260 |
| 2003-11-17 | 3,850 | 3,890 | 3,740 | 3,770 | 89,500 | 1,256.67 |
| 2003-11-14 | 4,070 | 4,090 | 3,910 | 3,920 | 167,100 | 1,306.67 |
| 2003-11-13 | 4,070 | 4,120 | 4,050 | 4,060 | 75,000 | 1,353.33 |
| 2003-11-12 | 4,030 | 4,080 | 3,950 | 4,000 | 95,600 | 1,333.33 |
| 2003-11-11 | 4,200 | 4,200 | 4,000 | 4,030 | 121,000 | 1,343.33 |
| 2003-11-10 | 4,200 | 4,250 | 4,090 | 4,210 | 102,500 | 1,403.33 |
| 2003-11-07 | 4,060 | 4,250 | 4,050 | 4,210 | 257,600 | 1,403.33 |
| 2003-11-06 | 4,060 | 4,070 | 4,000 | 4,010 | 151,100 | 1,336.67 |
| 2003-11-05 | 4,030 | 4,110 | 3,910 | 4,070 | 137,900 | 1,356.67 |
| 2003-11-04 | 3,980 | 4,120 | 3,900 | 3,980 | 109,100 | 1,326.67 |
| 2003-10-31 | 3,870 | 3,980 | 3,870 | 3,930 | 61,800 | 1,310 |
| 2003-10-30 | 3,950 | 4,020 | 3,900 | 3,920 | 39,300 | 1,306.67 |
| 2003-10-29 | 4,040 | 4,040 | 3,950 | 3,980 | 26,500 | 1,326.67 |
| 2003-10-28 | 3,940 | 3,950 | 3,900 | 3,920 | 43,900 | 1,306.67 |
| 2003-10-27 | 4,030 | 4,030 | 3,930 | 3,940 | 53,600 | 1,313.33 |
| 2003-10-24 | 3,880 | 3,900 | 3,810 | 3,830 | 77,700 | 1,276.67 |
| 2003-10-23 | 4,050 | 4,050 | 3,820 | 3,850 | 85,300 | 1,283.33 |
| 2003-10-22 | 4,190 | 4,200 | 4,050 | 4,050 | 60,300 | 1,350 |
| 2003-10-21 | 4,310 | 4,310 | 4,180 | 4,190 | 70,700 | 1,396.67 |
| 2003-10-20 | 4,200 | 4,370 | 4,140 | 4,310 | 130,400 | 1,436.67 |
| 2003-10-17 | 4,140 | 4,200 | 4,120 | 4,120 | 153,500 | 1,373.33 |
| 2003-10-16 | 4,170 | 4,200 | 4,060 | 4,130 | 142,200 | 1,376.67 |
| 2003-10-15 | 4,150 | 4,210 | 4,110 | 4,170 | 136,300 | 1,390 |
| 2003-10-14 | 4,050 | 4,110 | 4,030 | 4,070 | 88,700 | 1,356.67 |
| 2003-10-10 | 3,980 | 4,080 | 3,980 | 4,050 | 62,600 | 1,350 |
| 2003-10-09 | 4,010 | 4,050 | 4,000 | 4,000 | 68,200 | 1,333.33 |
| 2003-10-08 | 4,050 | 4,050 | 3,940 | 3,950 | 97,200 | 1,316.67 |
| 2003-10-07 | 3,950 | 4,070 | 3,950 | 4,050 | 80,900 | 1,350 |
| 2003-10-06 | 3,920 | 4,000 | 3,870 | 3,940 | 178,300 | 1,313.33 |
| 2003-10-03 | 4,040 | 4,040 | 3,940 | 3,970 | 193,500 | 1,323.33 |
| 2003-10-02 | 4,200 | 4,220 | 4,030 | 4,150 | 118,300 | 1,383.33 |
| 2003-10-01 | 4,110 | 4,190 | 4,080 | 4,170 | 199,200 | 1,390 |
| 2003-09-30 | 4,050 | 4,100 | 3,970 | 4,100 | 110,900 | 1,366.67 |
| 2003-09-29 | 3,940 | 4,010 | 3,850 | 3,950 | 65,400 | 1,316.67 |
| 2003-09-26 | 3,890 | 3,960 | 3,800 | 3,960 | 65,700 | 1,320 |
| 2003-09-25 | 3,940 | 3,960 | 3,890 | 3,890 | 87,100 | 1,296.67 |
| 2003-09-24 | 4,020 | 4,020 | 3,890 | 3,950 | 85,500 | 1,316.67 |
| 2003-09-22 | 3,860 | 4,040 | 3,830 | 4,040 | 203,700 | 1,346.67 |
| 2003-09-19 | 3,940 | 3,950 | 3,780 | 3,780 | 254,200 | 1,260 |
| 2003-09-18 | 3,800 | 3,900 | 3,780 | 3,890 | 342,000 | 1,296.67 |
| 2003-09-17 | 3,910 | 3,950 | 3,680 | 3,750 | 341,000 | 1,250 |
| 2003-09-16 | 3,920 | 3,920 | 3,830 | 3,890 | 129,400 | 1,296.67 |
| 2003-09-12 | 3,810 | 3,970 | 3,800 | 3,920 | 302,300 | 1,306.67 |
| 2003-09-11 | 4,000 | 4,010 | 3,860 | 3,910 | 222,100 | 1,303.33 |
| 2003-09-10 | 4,320 | 4,350 | 3,960 | 4,130 | 121,500 | 1,376.67 |
| 2003-09-09 | 4,280 | 4,350 | 4,280 | 4,320 | 60,800 | 1,440 |
| 2003-09-08 | 4,250 | 4,330 | 4,220 | 4,270 | 59,000 | 1,423.33 |
| 2003-09-05 | 4,200 | 4,250 | 4,180 | 4,250 | 85,200 | 1,416.67 |
| 2003-09-04 | 4,210 | 4,300 | 4,210 | 4,250 | 75,300 | 1,416.67 |
| 2003-09-03 | 4,290 | 4,330 | 4,240 | 4,280 | 51,900 | 1,426.67 |
| 2003-09-02 | 4,350 | 4,360 | 4,260 | 4,280 | 75,000 | 1,426.67 |
| 2003-09-01 | 4,200 | 4,380 | 4,200 | 4,380 | 55,600 | 1,460 |
| 2003-08-29 | 4,210 | 4,250 | 4,160 | 4,200 | 48,300 | 1,400 |
| 2003-08-28 | 4,240 | 4,260 | 4,200 | 4,200 | 35,900 | 1,400 |
| 2003-08-27 | 4,200 | 4,250 | 4,160 | 4,190 | 44,900 | 1,396.67 |
| 2003-08-26 | 4,150 | 4,220 | 4,060 | 4,200 | 97,900 | 1,400 |
| 2003-08-25 | 4,150 | 4,220 | 4,120 | 4,160 | 77,600 | 1,386.67 |
| 2003-08-22 | 4,290 | 4,320 | 4,240 | 4,300 | 63,700 | 1,433.33 |
| 2003-08-21 | 4,160 | 4,340 | 4,160 | 4,290 | 61,700 | 1,430 |
| 2003-08-20 | 4,130 | 4,240 | 4,090 | 4,230 | 81,300 | 1,410 |
| 2003-08-19 | 4,050 | 4,130 | 4,030 | 4,100 | 46,300 | 1,366.67 |
| 2003-08-18 | 4,040 | 4,080 | 4,000 | 4,030 | 128,500 | 1,343.33 |
| 2003-08-15 | 4,000 | 4,120 | 3,990 | 4,100 | 121,600 | 1,366.67 |
| 2003-08-14 | 3,940 | 3,980 | 3,920 | 3,970 | 104,300 | 1,323.33 |
| 2003-08-13 | 3,940 | 3,990 | 3,920 | 3,990 | 90,900 | 1,330 |
| 2003-08-12 | 3,990 | 4,050 | 3,940 | 3,990 | 72,000 | 1,330 |
| 2003-08-11 | 3,870 | 4,020 | 3,840 | 3,980 | 60,100 | 1,326.67 |
| 2003-08-08 | 3,830 | 3,920 | 3,830 | 3,870 | 70,700 | 1,290 |
| 2003-08-07 | 3,870 | 3,910 | 3,820 | 3,850 | 51,900 | 1,283.33 |
| 2003-08-06 | 3,900 | 3,970 | 3,870 | 3,870 | 83,100 | 1,290 |
| 2003-08-05 | 3,910 | 3,970 | 3,850 | 3,900 | 78,600 | 1,300 |
| 2003-08-04 | 3,910 | 3,980 | 3,900 | 3,900 | 65,400 | 1,300 |
| 2003-08-01 | 4,000 | 4,050 | 3,900 | 3,910 | 132,700 | 1,303.33 |
| 2003-07-31 | 3,960 | 4,010 | 3,910 | 3,950 | 176,500 | 1,316.67 |
| 2003-07-30 | 3,830 | 3,980 | 3,830 | 3,960 | 105,200 | 1,320 |
| 2003-07-29 | 3,810 | 3,950 | 3,810 | 3,880 | 95,900 | 1,293.33 |
| 2003-07-28 | 3,850 | 3,960 | 3,850 | 3,900 | 135,300 | 1,300 |
| 2003-07-25 | 3,730 | 3,870 | 3,690 | 3,810 | 155,100 | 1,270 |
| 2003-07-24 | 3,740 | 3,860 | 3,730 | 3,830 | 96,500 | 1,276.67 |
| 2003-07-23 | 3,730 | 3,750 | 3,680 | 3,720 | 64,100 | 1,240 |
| 2003-07-22 | 3,660 | 3,780 | 3,660 | 3,780 | 57,500 | 1,260 |
| 2003-07-18 | 3,730 | 3,810 | 3,710 | 3,810 | 74,400 | 1,270 |
| 2003-07-17 | 3,830 | 3,910 | 3,780 | 3,820 | 165,100 | 1,273.33 |
| 2003-07-16 | 3,850 | 3,880 | 3,750 | 3,780 | 125,900 | 1,260 |
| 2003-07-15 | 3,710 | 3,930 | 3,700 | 3,830 | 211,300 | 1,276.67 |
| 2003-07-14 | 3,800 | 3,840 | 3,720 | 3,720 | 95,700 | 1,240 |
| 2003-07-11 | 3,750 | 3,780 | 3,610 | 3,710 | 113,000 | 1,236.67 |
| 2003-07-10 | 3,750 | 3,830 | 3,730 | 3,750 | 102,400 | 1,250 |
| 2003-07-09 | 3,770 | 3,850 | 3,700 | 3,750 | 115,900 | 1,250 |
| 2003-07-08 | 3,830 | 3,950 | 3,820 | 3,870 | 186,900 | 1,290 |
| 2003-07-07 | 3,790 | 3,830 | 3,730 | 3,770 | 123,600 | 1,256.67 |
| 2003-07-04 | 3,800 | 3,890 | 3,780 | 3,790 | 145,700 | 1,263.33 |
| 2003-07-03 | 3,950 | 4,080 | 3,920 | 3,960 | 317,500 | 1,320 |
| 2003-07-02 | 3,800 | 3,980 | 3,790 | 3,910 | 242,800 | 1,303.33 |
| 2003-07-01 | 3,660 | 3,750 | 3,610 | 3,730 | 115,700 | 1,243.33 |
| 2003-06-30 | 3,570 | 3,700 | 3,550 | 3,650 | 68,800 | 1,216.67 |
| 2003-06-27 | 3,490 | 3,580 | 3,480 | 3,570 | 78,000 | 1,190 |
| 2003-06-26 | 3,460 | 3,470 | 3,380 | 3,470 | 49,200 | 1,156.67 |
| 2003-06-25 | 3,510 | 3,540 | 3,450 | 3,460 | 99,900 | 1,153.33 |
| 2003-06-24 | 3,650 | 3,650 | 3,450 | 3,460 | 158,200 | 1,153.33 |
| 2003-06-23 | 3,650 | 3,700 | 3,610 | 3,650 | 106,100 | 1,216.67 |
| 2003-06-20 | 3,500 | 3,600 | 3,500 | 3,560 | 248,400 | 1,186.67 |
| 2003-06-19 | 3,370 | 3,470 | 3,330 | 3,450 | 146,800 | 1,150 |
| 2003-06-18 | 3,250 | 3,350 | 3,250 | 3,270 | 91,000 | 1,090 |
| 2003-06-17 | 3,250 | 3,320 | 3,250 | 3,300 | 80,400 | 1,100 |
| 2003-06-16 | 3,200 | 3,200 | 3,160 | 3,200 | 58,300 | 1,066.67 |
| 2003-06-13 | 3,180 | 3,180 | 3,130 | 3,170 | 207,000 | 1,056.67 |
| 2003-06-12 | 3,300 | 3,310 | 3,220 | 3,220 | 133,700 | 1,073.33 |
| 2003-06-11 | 3,370 | 3,400 | 3,310 | 3,350 | 50,400 | 1,116.67 |
| 2003-06-10 | 3,260 | 3,370 | 3,260 | 3,370 | 55,500 | 1,123.33 |
| 2003-06-09 | 3,320 | 3,390 | 3,300 | 3,350 | 109,000 | 1,116.67 |
| 2003-06-06 | 3,530 | 3,530 | 3,380 | 3,420 | 123,400 | 1,140 |
| 2003-06-05 | 3,510 | 3,560 | 3,480 | 3,530 | 83,600 | 1,176.67 |
| 2003-06-04 | 3,560 | 3,580 | 3,440 | 3,480 | 81,700 | 1,160 |
| 2003-06-03 | 3,550 | 3,570 | 3,490 | 3,520 | 77,800 | 1,173.33 |
| 2003-06-02 | 3,470 | 3,550 | 3,470 | 3,550 | 247,600 | 1,183.33 |
| 2003-05-30 | 3,500 | 3,550 | 3,380 | 3,520 | 144,400 | 1,173.33 |
| 2003-05-29 | 3,410 | 3,410 | 3,380 | 3,400 | 111,600 | 1,133.33 |
| 2003-05-28 | 3,380 | 3,410 | 3,350 | 3,360 | 76,000 | 1,120 |
| 2003-05-27 | 3,370 | 3,370 | 3,350 | 3,350 | 99,600 | 1,116.67 |
| 2003-05-26 | 3,360 | 3,380 | 3,350 | 3,370 | 52,800 | 1,123.33 |
| 2003-05-23 | 3,340 | 3,380 | 3,330 | 3,340 | 135,900 | 1,113.33 |
| 2003-05-22 | 3,340 | 3,340 | 3,290 | 3,330 | 112,300 | 1,110 |
| 2003-05-21 | 3,330 | 3,350 | 3,290 | 3,330 | 104,600 | 1,110 |
| 2003-05-20 | 3,240 | 3,270 | 3,220 | 3,240 | 80,800 | 1,080 |
| 2003-05-19 | 3,300 | 3,300 | 3,220 | 3,260 | 38,500 | 1,086.67 |
| 2003-05-16 | 3,330 | 3,330 | 3,260 | 3,270 | 79,700 | 1,090 |
| 2003-05-15 | 3,350 | 3,380 | 3,300 | 3,330 | 133,600 | 1,110 |
| 2003-05-14 | 3,340 | 3,370 | 3,330 | 3,330 | 77,700 | 1,110 |
| 2003-05-13 | 3,230 | 3,380 | 3,230 | 3,340 | 266,300 | 1,113.33 |
| 2003-05-12 | 3,330 | 3,330 | 3,120 | 3,180 | 222,900 | 1,060 |
| 2003-05-09 | 3,320 | 3,340 | 3,210 | 3,340 | 168,300 | 1,113.33 |
| 2003-05-08 | 3,380 | 3,440 | 3,300 | 3,320 | 314,100 | 1,106.67 |
| 2003-05-07 | 3,190 | 3,640 | 3,120 | 3,390 | 351,700 | 1,130 |
| 2003-05-06 | 3,050 | 3,140 | 3,030 | 3,140 | 147,200 | 1,046.67 |
| 2003-05-02 | 2,980 | 3,050 | 2,940 | 3,050 | 60,000 | 1,016.67 |
| 2003-05-01 | 3,020 | 3,020 | 2,950 | 3,000 | 65,800 | 1,000 |
| 2003-04-30 | 2,945 | 3,030 | 2,925 | 3,030 | 111,700 | 1,010 |
| 2003-04-28 | 2,900 | 2,910 | 2,890 | 2,905 | 27,700 | 968.33 |
| 2003-04-25 | 3,000 | 3,000 | 2,905 | 2,925 | 43,700 | 975 |
| 2003-04-24 | 2,995 | 3,020 | 2,960 | 2,995 | 78,400 | 998.33 |
| 2003-04-23 | 2,990 | 3,020 | 2,935 | 2,970 | 90,500 | 990 |
| 2003-04-22 | 2,960 | 3,130 | 2,955 | 3,020 | 60,000 | 1,006.67 |
| 2003-04-21 | 2,980 | 3,070 | 2,980 | 3,010 | 76,800 | 1,003.33 |
| 2003-04-18 | 3,160 | 3,200 | 2,970 | 2,980 | 204,300 | 993.33 |
| 2003-04-17 | 3,020 | 3,300 | 2,970 | 3,260 | 248,100 | 1,086.67 |
| 2003-04-16 | 2,840 | 3,110 | 2,820 | 3,030 | 287,800 | 1,010 |
| 2003-04-15 | 2,830 | 2,895 | 2,800 | 2,800 | 92,500 | 933.33 |
| 2003-04-14 | 2,720 | 2,810 | 2,700 | 2,750 | 83,200 | 916.67 |
| 2003-04-11 | 2,855 | 2,910 | 2,800 | 2,800 | 73,400 | 933.33 |
| 2003-04-10 | 2,945 | 2,950 | 2,910 | 2,935 | 29,200 | 978.33 |
| 2003-04-09 | 2,925 | 2,955 | 2,885 | 2,940 | 47,500 | 980 |
| 2003-04-08 | 2,890 | 2,935 | 2,860 | 2,900 | 111,300 | 966.67 |
| 2003-04-07 | 2,895 | 2,970 | 2,895 | 2,940 | 72,900 | 980 |
| 2003-04-04 | 2,890 | 2,895 | 2,865 | 2,880 | 44,200 | 960 |
| 2003-04-03 | 2,855 | 2,890 | 2,830 | 2,870 | 107,800 | 956.67 |
| 2003-04-02 | 2,875 | 2,885 | 2,820 | 2,840 | 91,200 | 946.67 |
| 2003-04-01 | 2,675 | 2,800 | 2,665 | 2,765 | 95,800 | 921.67 |
| 2003-03-31 | 2,880 | 2,910 | 2,835 | 2,835 | 121,000 | 945 |
| 2003-03-28 | 2,840 | 2,900 | 2,835 | 2,875 | 72,300 | 958.33 |
| 2003-03-27 | 2,820 | 2,840 | 2,795 | 2,820 | 61,200 | 940 |
| 2003-03-26 | 2,690 | 2,830 | 2,690 | 2,815 | 48,200 | 938.33 |
| 2003-03-25 | 2,830 | 2,830 | 2,670 | 2,690 | 89,700 | 896.67 |
| 2003-03-24 | 2,850 | 2,915 | 2,820 | 2,855 | 149,200 | 951.67 |
| 2003-03-20 | 2,775 | 2,890 | 2,760 | 2,815 | 240,300 | 938.33 |
| 2003-03-19 | 2,545 | 2,680 | 2,520 | 2,630 | 171,300 | 876.67 |
| 2003-03-18 | 2,405 | 2,535 | 2,405 | 2,525 | 83,300 | 841.67 |
| 2003-03-17 | 2,495 | 2,505 | 2,340 | 2,440 | 72,000 | 813.33 |
| 2003-03-14 | 2,500 | 2,510 | 2,430 | 2,495 | 149,700 | 831.67 |
| 2003-03-13 | 2,480 | 2,500 | 2,445 | 2,455 | 54,600 | 818.33 |
| 2003-03-12 | 2,430 | 2,485 | 2,330 | 2,455 | 78,500 | 818.33 |
| 2003-03-11 | 2,365 | 2,415 | 2,325 | 2,350 | 68,000 | 783.33 |
| 2003-03-10 | 2,390 | 2,405 | 2,320 | 2,385 | 84,200 | 795 |
| 2003-03-07 | 2,500 | 2,585 | 2,500 | 2,500 | 72,300 | 833.33 |
| 2003-03-06 | 2,620 | 2,650 | 2,505 | 2,505 | 90,800 | 835 |
| 2003-03-05 | 2,645 | 2,645 | 2,590 | 2,610 | 40,700 | 870 |
| 2003-03-04 | 2,710 | 2,725 | 2,600 | 2,615 | 107,100 | 871.67 |
| 2003-03-03 | 2,745 | 2,760 | 2,735 | 2,750 | 34,700 | 916.67 |
| 2003-02-28 | 2,800 | 2,800 | 2,730 | 2,790 | 62,100 | 930 |
| 2003-02-27 | 2,780 | 2,780 | 2,745 | 2,760 | 39,500 | 920 |
| 2003-02-26 | 2,675 | 2,805 | 2,655 | 2,775 | 115,200 | 925 |
| 2003-02-25 | 2,650 | 2,700 | 2,630 | 2,675 | 109,900 | 891.67 |
| 2003-02-24 | 2,650 | 2,665 | 2,600 | 2,625 | 72,500 | 875 |
| 2003-02-21 | 2,735 | 2,735 | 2,650 | 2,700 | 81,200 | 900 |
| 2003-02-20 | 2,715 | 2,750 | 2,670 | 2,750 | 52,400 | 916.67 |
| 2003-02-19 | 2,735 | 2,760 | 2,680 | 2,735 | 123,500 | 911.67 |
| 2003-02-18 | 2,655 | 2,665 | 2,600 | 2,655 | 46,500 | 885 |
| 2003-02-17 | 2,635 | 2,665 | 2,625 | 2,635 | 51,600 | 878.33 |
| 2003-02-14 | 2,620 | 2,665 | 2,620 | 2,660 | 110,900 | 886.67 |
| 2003-02-13 | 2,600 | 2,620 | 2,595 | 2,620 | 118,400 | 873.33 |
| 2003-02-12 | 2,500 | 2,565 | 2,500 | 2,555 | 48,700 | 851.67 |
| 2003-02-10 | 2,520 | 2,580 | 2,495 | 2,550 | 128,100 | 850 |
| 2003-02-07 | 2,470 | 2,495 | 2,430 | 2,440 | 39,400 | 813.33 |
| 2003-02-06 | 2,550 | 2,555 | 2,460 | 2,490 | 66,100 | 830 |
| 2003-02-05 | 2,600 | 2,650 | 2,590 | 2,595 | 97,900 | 865 |
| 2003-02-04 | 2,660 | 2,670 | 2,550 | 2,590 | 132,700 | 863.33 |
| 2003-02-03 | 2,435 | 2,500 | 2,410 | 2,460 | 30,800 | 820 |
| 2003-01-31 | 2,400 | 2,445 | 2,370 | 2,395 | 125,000 | 798.33 |
| 2003-01-30 | 2,395 | 2,450 | 2,285 | 2,400 | 148,800 | 800 |
| 2003-01-29 | 2,530 | 2,530 | 2,345 | 2,365 | 153,200 | 788.33 |
| 2003-01-28 | 2,610 | 2,610 | 2,525 | 2,535 | 74,000 | 845 |
| 2003-01-27 | 2,620 | 2,660 | 2,585 | 2,660 | 88,300 | 886.67 |
| 2003-01-24 | 2,700 | 2,720 | 2,595 | 2,620 | 129,600 | 873.33 |
| 2003-01-23 | 2,625 | 2,700 | 2,625 | 2,690 | 132,900 | 896.67 |
| 2003-01-22 | 2,655 | 2,695 | 2,615 | 2,620 | 62,500 | 873.33 |
| 2003-01-21 | 2,700 | 2,715 | 2,685 | 2,695 | 100,500 | 898.33 |
| 2003-01-20 | 2,775 | 2,775 | 2,700 | 2,725 | 142,400 | 908.33 |
| 2003-01-17 | 2,835 | 2,850 | 2,805 | 2,815 | 96,400 | 938.33 |
| 2003-01-16 | 2,950 | 2,950 | 2,875 | 2,915 | 61,600 | 971.67 |
| 2003-01-15 | 2,900 | 2,970 | 2,895 | 2,925 | 95,500 | 975 |
| 2003-01-14 | 2,835 | 2,890 | 2,800 | 2,875 | 48,200 | 958.33 |
| 2003-01-10 | 2,755 | 2,830 | 2,750 | 2,830 | 42,000 | 943.33 |
| 2003-01-09 | 2,760 | 2,765 | 2,730 | 2,755 | 40,600 | 918.33 |
| 2003-01-08 | 2,950 | 2,950 | 2,780 | 2,810 | 81,400 | 936.67 |
| 2003-01-07 | 3,000 | 3,000 | 2,950 | 2,950 | 61,000 | 983.33 |
| 2003-01-06 | 2,960 | 3,020 | 2,960 | 3,000 | 79,400 | 1,000 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株