9793 (株)ダイセキ 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 | 1,464 | 1,474 | 1,459 | 1,463 | 26,700 | 641.40 |
| 2003-12-29 | 1,463 | 1,463 | 1,445 | 1,445 | 39,400 | 633.51 |
| 2003-12-26 | 1,403 | 1,445 | 1,403 | 1,444 | 39,200 | 633.07 |
| 2003-12-25 | 1,405 | 1,405 | 1,398 | 1,401 | 41,400 | 614.22 |
| 2003-12-24 | 1,428 | 1,428 | 1,405 | 1,408 | 47,700 | 617.28 |
| 2003-12-22 | 1,426 | 1,432 | 1,416 | 1,423 | 48,600 | 623.86 |
| 2003-12-19 | 1,421 | 1,438 | 1,403 | 1,424 | 54,500 | 624.30 |
| 2003-12-18 | 1,421 | 1,451 | 1,412 | 1,420 | 39,600 | 622.55 |
| 2003-12-17 | 1,465 | 1,465 | 1,420 | 1,420 | 29,800 | 622.55 |
| 2003-12-16 | 1,421 | 1,436 | 1,418 | 1,426 | 26,900 | 625.18 |
| 2003-12-15 | 1,420 | 1,440 | 1,412 | 1,421 | 53,800 | 622.98 |
| 2003-12-12 | 1,415 | 1,440 | 1,411 | 1,437 | 68,900 | 630 |
| 2003-12-11 | 1,460 | 1,470 | 1,445 | 1,455 | 36,300 | 637.89 |
| 2003-12-10 | 1,465 | 1,485 | 1,454 | 1,457 | 19,700 | 638.77 |
| 2003-12-09 | 1,490 | 1,490 | 1,460 | 1,464 | 15,400 | 641.84 |
| 2003-12-08 | 1,503 | 1,503 | 1,445 | 1,480 | 37,700 | 648.85 |
| 2003-12-05 | 1,512 | 1,520 | 1,499 | 1,502 | 31,300 | 658.50 |
| 2003-12-04 | 1,510 | 1,525 | 1,507 | 1,510 | 16,100 | 662 |
| 2003-12-03 | 1,507 | 1,520 | 1,507 | 1,510 | 17,700 | 662 |
| 2003-12-02 | 1,535 | 1,535 | 1,509 | 1,509 | 14,300 | 661.56 |
| 2003-12-01 | 1,503 | 1,534 | 1,503 | 1,534 | 15,200 | 672.52 |
| 2003-11-28 | 1,515 | 1,527 | 1,495 | 1,515 | 53,100 | 664.19 |
| 2003-11-27 | 1,550 | 1,550 | 1,515 | 1,515 | 31,900 | 664.19 |
| 2003-11-26 | 1,545 | 1,569 | 1,541 | 1,558 | 19,800 | 683.05 |
| 2003-11-25 | 1,586 | 1,586 | 1,532 | 1,541 | 6,300 | 675.59 |
| 2003-11-21 | 1,545 | 1,550 | 1,526 | 1,526 | 14,200 | 669.02 |
| 2003-11-20 | 1,580 | 1,580 | 1,540 | 1,544 | 21,100 | 676.91 |
| 2003-11-19 | 1,562 | 1,562 | 1,513 | 1,535 | 19,200 | 672.96 |
| 2003-11-18 | 1,556 | 1,556 | 1,520 | 1,532 | 33,300 | 671.65 |
| 2003-11-17 | 1,620 | 1,624 | 1,520 | 1,556 | 27,300 | 682.17 |
| 2003-11-14 | 1,631 | 1,654 | 1,614 | 1,614 | 17,400 | 707.60 |
| 2003-11-13 | 1,614 | 1,644 | 1,614 | 1,622 | 17,100 | 711.10 |
| 2003-11-12 | 1,630 | 1,647 | 1,610 | 1,611 | 12,600 | 706.28 |
| 2003-11-11 | 1,623 | 1,655 | 1,606 | 1,630 | 18,100 | 714.61 |
| 2003-11-10 | 1,648 | 1,674 | 1,636 | 1,637 | 12,900 | 717.68 |
| 2003-11-07 | 1,660 | 1,660 | 1,640 | 1,647 | 19,300 | 722.06 |
| 2003-11-06 | 1,671 | 1,671 | 1,660 | 1,660 | 29,500 | 727.76 |
| 2003-11-05 | 1,660 | 1,671 | 1,660 | 1,670 | 9,200 | 732.15 |
| 2003-11-04 | 1,679 | 1,679 | 1,656 | 1,670 | 12,000 | 732.15 |
| 2003-10-31 | 1,665 | 1,665 | 1,640 | 1,641 | 14,000 | 719.43 |
| 2003-10-30 | 1,670 | 1,680 | 1,650 | 1,666 | 19,100 | 730.39 |
| 2003-10-29 | 1,647 | 1,680 | 1,640 | 1,655 | 23,600 | 725.57 |
| 2003-10-28 | 1,630 | 1,648 | 1,628 | 1,628 | 16,100 | 713.74 |
| 2003-10-27 | 1,622 | 1,646 | 1,620 | 1,628 | 22,800 | 713.74 |
| 2003-10-24 | 1,621 | 1,637 | 1,620 | 1,621 | 19,300 | 710.67 |
| 2003-10-23 | 1,655 | 1,656 | 1,620 | 1,620 | 68,600 | 710.23 |
| 2003-10-22 | 1,670 | 1,673 | 1,666 | 1,666 | 30,900 | 730.39 |
| 2003-10-21 | 1,666 | 1,680 | 1,664 | 1,670 | 17,000 | 732.15 |
| 2003-10-20 | 1,661 | 1,680 | 1,661 | 1,673 | 17,600 | 733.46 |
| 2003-10-17 | 1,663 | 1,666 | 1,660 | 1,660 | 27,700 | 727.76 |
| 2003-10-16 | 1,670 | 1,670 | 1,660 | 1,662 | 21,000 | 728.64 |
| 2003-10-15 | 1,682 | 1,682 | 1,670 | 1,670 | 16,300 | 732.15 |
| 2003-10-14 | 1,685 | 1,688 | 1,670 | 1,670 | 13,500 | 732.15 |
| 2003-10-10 | 1,660 | 1,678 | 1,660 | 1,670 | 13,100 | 732.15 |
| 2003-10-09 | 1,652 | 1,671 | 1,650 | 1,657 | 12,200 | 726.45 |
| 2003-10-08 | 1,673 | 1,674 | 1,650 | 1,650 | 30,000 | 723.38 |
| 2003-10-07 | 1,672 | 1,680 | 1,671 | 1,672 | 15,600 | 733.03 |
| 2003-10-06 | 1,676 | 1,692 | 1,670 | 1,672 | 28,200 | 733.03 |
| 2003-10-03 | 1,680 | 1,685 | 1,670 | 1,673 | 13,900 | 733.46 |
| 2003-10-02 | 1,672 | 1,687 | 1,670 | 1,675 | 12,500 | 734.34 |
| 2003-10-01 | 1,672 | 1,687 | 1,668 | 1,671 | 11,200 | 732.59 |
| 2003-09-30 | 1,667 | 1,698 | 1,666 | 1,691 | 13,800 | 741.35 |
| 2003-09-29 | 1,680 | 1,698 | 1,665 | 1,665 | 11,300 | 729.96 |
| 2003-09-26 | 1,661 | 1,681 | 1,660 | 1,660 | 16,700 | 727.76 |
| 2003-09-25 | 1,661 | 1,675 | 1,661 | 1,666 | 10,400 | 730.39 |
| 2003-09-24 | 1,699 | 1,704 | 1,665 | 1,668 | 20,200 | 731.27 |
| 2003-09-22 | 1,670 | 1,698 | 1,660 | 1,698 | 16,400 | 744.42 |
| 2003-09-19 | 1,666 | 1,685 | 1,666 | 1,672 | 7,400 | 733.03 |
| 2003-09-18 | 1,660 | 1,675 | 1,660 | 1,660 | 16,600 | 727.76 |
| 2003-09-17 | 1,689 | 1,689 | 1,654 | 1,661 | 28,300 | 728.20 |
| 2003-09-16 | 1,685 | 1,690 | 1,675 | 1,675 | 17,900 | 734.34 |
| 2003-09-12 | 1,690 | 1,698 | 1,680 | 1,684 | 29,700 | 738.29 |
| 2003-09-11 | 1,695 | 1,703 | 1,691 | 1,693 | 5,200 | 742.23 |
| 2003-09-10 | 1,699 | 1,710 | 1,698 | 1,698 | 6,500 | 744.42 |
| 2003-09-09 | 1,698 | 1,710 | 1,697 | 1,699 | 11,900 | 744.86 |
| 2003-09-08 | 1,706 | 1,706 | 1,690 | 1,695 | 7,800 | 743.11 |
| 2003-09-05 | 1,690 | 1,707 | 1,690 | 1,693 | 11,400 | 742.23 |
| 2003-09-04 | 1,695 | 1,699 | 1,688 | 1,691 | 7,300 | 741.35 |
| 2003-09-03 | 1,710 | 1,710 | 1,699 | 1,699 | 11,800 | 744.86 |
| 2003-09-02 | 1,707 | 1,707 | 1,690 | 1,703 | 14,800 | 746.62 |
| 2003-09-01 | 1,708 | 1,708 | 1,673 | 1,707 | 8,500 | 748.37 |
| 2003-08-29 | 1,650 | 1,688 | 1,650 | 1,688 | 9,900 | 740.04 |
| 2003-08-28 | 1,665 | 1,668 | 1,650 | 1,650 | 16,300 | 723.38 |
| 2003-08-27 | 1,665 | 1,695 | 1,665 | 1,665 | 8,000 | 729.96 |
| 2003-08-26 | 1,685 | 1,689 | 1,665 | 1,665 | 15,300 | 729.96 |
| 2003-08-25 | 1,690 | 1,700 | 1,686 | 1,686 | 13,700 | 739.16 |
| 2003-08-22 | 1,700 | 1,700 | 1,690 | 1,690 | 13,800 | 740.92 |
| 2003-08-21 | 1,704 | 1,704 | 1,695 | 1,696 | 8,900 | 743.55 |
| 2003-08-20 | 1,701 | 1,710 | 1,692 | 1,704 | 3,300 | 747.05 |
| 2003-08-19 | 1,710 | 1,710 | 1,691 | 1,708 | 7,800 | 748.81 |
| 2003-08-18 | 1,710 | 1,710 | 1,690 | 1,691 | 12,800 | 741.35 |
| 2003-08-15 | 1,719 | 1,719 | 1,690 | 1,710 | 11,100 | 749.68 |
| 2003-08-14 | 1,716 | 1,716 | 1,650 | 1,690 | 14,400 | 740.92 |
| 2003-08-13 | 1,705 | 1,709 | 1,680 | 1,686 | 7,000 | 739.16 |
| 2003-08-12 | 1,685 | 1,699 | 1,671 | 1,675 | 14,400 | 734.34 |
| 2003-08-11 | 1,681 | 1,704 | 1,650 | 1,654 | 16,800 | 725.13 |
| 2003-08-08 | 1,652 | 1,669 | 1,651 | 1,651 | 11,300 | 723.82 |
| 2003-08-07 | 1,670 | 1,683 | 1,651 | 1,651 | 9,600 | 723.82 |
| 2003-08-06 | 1,659 | 1,661 | 1,655 | 1,655 | 8,900 | 725.57 |
| 2003-08-05 | 1,680 | 1,682 | 1,651 | 1,662 | 13,300 | 728.64 |
| 2003-08-04 | 1,701 | 1,710 | 1,673 | 1,682 | 16,000 | 737.41 |
| 2003-08-01 | 1,691 | 1,710 | 1,691 | 1,700 | 9,700 | 745.30 |
| 2003-07-31 | 1,695 | 1,704 | 1,690 | 1,690 | 12,200 | 740.92 |
| 2003-07-30 | 1,701 | 1,701 | 1,695 | 1,695 | 19,300 | 743.11 |
| 2003-07-29 | 1,703 | 1,710 | 1,700 | 1,700 | 17,200 | 745.30 |
| 2003-07-28 | 1,702 | 1,750 | 1,702 | 1,702 | 10,900 | 746.18 |
| 2003-07-25 | 1,710 | 1,719 | 1,700 | 1,700 | 24,200 | 745.30 |
| 2003-07-24 | 1,731 | 1,745 | 1,712 | 1,715 | 14,100 | 751.88 |
| 2003-07-23 | 1,734 | 1,734 | 1,710 | 1,730 | 22,100 | 758.45 |
| 2003-07-22 | 1,712 | 1,773 | 1,712 | 1,743 | 26,200 | 764.15 |
| 2003-07-18 | 1,773 | 1,773 | 1,734 | 1,734 | 9,000 | 760.21 |
| 2003-07-17 | 1,780 | 1,782 | 1,757 | 1,760 | 14,400 | 771.61 |
| 2003-07-16 | 1,799 | 1,799 | 1,750 | 1,750 | 20,000 | 767.22 |
| 2003-07-15 | 1,795 | 1,795 | 1,771 | 1,773 | 27,600 | 777.30 |
| 2003-07-14 | 1,740 | 1,760 | 1,740 | 1,760 | 27,400 | 771.61 |
| 2003-07-11 | 1,750 | 1,768 | 1,736 | 1,740 | 45,900 | 762.84 |
| 2003-07-10 | 1,751 | 1,769 | 1,750 | 1,757 | 6,700 | 770.29 |
| 2003-07-09 | 1,730 | 1,785 | 1,727 | 1,750 | 40,300 | 767.22 |
| 2003-07-08 | 1,727 | 1,730 | 1,720 | 1,728 | 36,400 | 757.58 |
| 2003-07-07 | 1,736 | 1,740 | 1,720 | 1,725 | 62,800 | 756.26 |
| 2003-07-04 | 1,764 | 1,764 | 1,734 | 1,734 | 23,400 | 760.21 |
| 2003-07-03 | 1,776 | 1,789 | 1,770 | 1,770 | 14,300 | 775.99 |
| 2003-07-02 | 1,785 | 1,785 | 1,770 | 1,770 | 18,100 | 775.99 |
| 2003-07-01 | 1,806 | 1,806 | 1,776 | 1,778 | 10,200 | 779.50 |
| 2003-06-30 | 1,810 | 1,815 | 1,770 | 1,806 | 13,000 | 791.77 |
| 2003-06-27 | 1,801 | 1,829 | 1,780 | 1,780 | 10,500 | 780.37 |
| 2003-06-26 | 1,810 | 1,810 | 1,787 | 1,800 | 10,500 | 789.14 |
| 2003-06-25 | 1,808 | 1,808 | 1,796 | 1,800 | 11,200 | 789.14 |
| 2003-06-24 | 1,804 | 1,814 | 1,800 | 1,807 | 15,300 | 792.21 |
| 2003-06-23 | 1,770 | 1,810 | 1,751 | 1,805 | 17,800 | 791.33 |
| 2003-06-20 | 1,780 | 1,807 | 1,780 | 1,800 | 15,000 | 789.14 |
| 2003-06-19 | 1,782 | 1,790 | 1,776 | 1,780 | 14,200 | 780.37 |
| 2003-06-18 | 1,815 | 1,815 | 1,782 | 1,782 | 8,900 | 781.25 |
| 2003-06-17 | 1,777 | 1,800 | 1,777 | 1,780 | 11,300 | 780.37 |
| 2003-06-16 | 1,785 | 1,830 | 1,762 | 1,777 | 7,700 | 779.06 |
| 2003-06-13 | 1,800 | 1,809 | 1,785 | 1,785 | 51,800 | 782.57 |
| 2003-06-12 | 1,780 | 1,780 | 1,740 | 1,740 | 12,400 | 762.84 |
| 2003-06-11 | 1,755 | 1,800 | 1,755 | 1,780 | 23,600 | 780.37 |
| 2003-06-10 | 1,818 | 1,829 | 1,785 | 1,785 | 10,200 | 782.57 |
| 2003-06-09 | 1,845 | 1,855 | 1,818 | 1,818 | 9,500 | 797.03 |
| 2003-06-06 | 1,842 | 1,843 | 1,790 | 1,824 | 4,400 | 799.66 |
| 2003-06-05 | 1,773 | 1,860 | 1,773 | 1,855 | 43,500 | 813.25 |
| 2003-06-04 | 1,790 | 1,792 | 1,773 | 1,773 | 2,600 | 777.30 |
| 2003-06-03 | 1,794 | 1,794 | 1,773 | 1,788 | 9,400 | 783.88 |
| 2003-06-02 | 1,781 | 1,790 | 1,765 | 1,765 | 5,800 | 773.80 |
| 2003-05-30 | 1,789 | 1,800 | 1,760 | 1,780 | 11,700 | 780.37 |
| 2003-05-29 | 1,760 | 1,770 | 1,750 | 1,763 | 11,800 | 772.92 |
| 2003-05-28 | 1,760 | 1,778 | 1,758 | 1,760 | 5,900 | 771.61 |
| 2003-05-27 | 1,750 | 1,772 | 1,730 | 1,730 | 12,600 | 758.45 |
| 2003-05-26 | 1,776 | 1,776 | 1,751 | 1,755 | 5,500 | 769.41 |
| 2003-05-23 | 1,761 | 1,779 | 1,760 | 1,774 | 9,800 | 777.74 |
| 2003-05-22 | 1,792 | 1,792 | 1,755 | 1,761 | 4,700 | 772.04 |
| 2003-05-21 | 1,794 | 1,794 | 1,750 | 1,769 | 7,200 | 775.55 |
| 2003-05-20 | 1,800 | 1,800 | 1,773 | 1,779 | 8,200 | 779.94 |
| 2003-05-19 | 1,790 | 1,797 | 1,765 | 1,790 | 11,200 | 784.76 |
| 2003-05-16 | 1,750 | 1,772 | 1,750 | 1,770 | 13,500 | 775.99 |
| 2003-05-15 | 1,780 | 1,781 | 1,711 | 1,730 | 15,900 | 758.45 |
| 2003-05-14 | 1,796 | 1,796 | 1,776 | 1,792 | 7,500 | 785.63 |
| 2003-05-13 | 1,790 | 1,800 | 1,772 | 1,776 | 11,800 | 778.62 |
| 2003-05-12 | 1,783 | 1,785 | 1,763 | 1,779 | 6,700 | 779.94 |
| 2003-05-09 | 1,786 | 1,786 | 1,754 | 1,782 | 19,400 | 781.25 |
| 2003-05-08 | 1,736 | 1,758 | 1,730 | 1,756 | 9,800 | 769.85 |
| 2003-05-07 | 1,715 | 1,800 | 1,715 | 1,755 | 11,800 | 769.41 |
| 2003-05-06 | 1,729 | 1,738 | 1,701 | 1,712 | 12,300 | 750.56 |
| 2003-05-02 | 1,718 | 1,718 | 1,686 | 1,700 | 5,400 | 745.30 |
| 2003-05-01 | 1,690 | 1,717 | 1,688 | 1,716 | 9,900 | 752.32 |
| 2003-04-30 | 1,706 | 1,727 | 1,693 | 1,700 | 14,700 | 745.30 |
| 2003-04-28 | 1,673 | 1,707 | 1,673 | 1,706 | 16,800 | 747.93 |
| 2003-04-25 | 1,670 | 1,707 | 1,650 | 1,703 | 29,600 | 746.62 |
| 2003-04-24 | 1,680 | 1,685 | 1,671 | 1,673 | 9,400 | 733.46 |
| 2003-04-23 | 1,676 | 1,710 | 1,676 | 1,681 | 14,000 | 736.97 |
| 2003-04-22 | 1,668 | 1,700 | 1,655 | 1,676 | 14,500 | 734.78 |
| 2003-04-21 | 1,679 | 1,708 | 1,679 | 1,698 | 15,900 | 744.42 |
| 2003-04-18 | 1,690 | 1,709 | 1,690 | 1,709 | 15,300 | 749.25 |
| 2003-04-17 | 1,708 | 1,729 | 1,706 | 1,710 | 24,700 | 749.68 |
| 2003-04-16 | 1,731 | 1,744 | 1,696 | 1,710 | 22,300 | 749.68 |
| 2003-04-15 | 1,700 | 1,743 | 1,699 | 1,731 | 49,700 | 758.89 |
| 2003-04-14 | 1,694 | 1,699 | 1,680 | 1,699 | 12,000 | 744.86 |
| 2003-04-11 | 1,700 | 1,700 | 1,685 | 1,694 | 23,400 | 742.67 |
| 2003-04-10 | 1,691 | 1,700 | 1,682 | 1,693 | 18,500 | 742.23 |
| 2003-04-09 | 1,674 | 1,700 | 1,674 | 1,691 | 16,400 | 741.35 |
| 2003-04-08 | 1,690 | 1,690 | 1,667 | 1,673 | 4,900 | 733.46 |
| 2003-04-07 | 1,690 | 1,696 | 1,675 | 1,690 | 9,400 | 740.92 |
| 2003-04-04 | 1,699 | 1,700 | 1,670 | 1,692 | 16,400 | 741.79 |
| 2003-04-03 | 1,701 | 1,701 | 1,670 | 1,679 | 9,300 | 736.09 |
| 2003-04-02 | 1,650 | 1,704 | 1,650 | 1,703 | 18,900 | 746.62 |
| 2003-04-01 | 1,650 | 1,692 | 1,642 | 1,649 | 5,900 | 722.94 |
| 2003-03-31 | 1,689 | 1,740 | 1,646 | 1,740 | 12,100 | 762.84 |
| 2003-03-28 | 1,700 | 1,701 | 1,673 | 1,688 | 19,900 | 740.04 |
| 2003-03-27 | 1,669 | 1,700 | 1,669 | 1,700 | 11,100 | 745.30 |
| 2003-03-26 | 1,700 | 1,716 | 1,696 | 1,699 | 13,100 | 744.86 |
| 2003-03-25 | 1,680 | 1,692 | 1,663 | 1,670 | 9,900 | 732.15 |
| 2003-03-24 | 1,695 | 1,700 | 1,677 | 1,700 | 14,100 | 745.30 |
| 2003-03-20 | 1,615 | 1,686 | 1,615 | 1,665 | 11,200 | 729.96 |
| 2003-03-19 | 1,648 | 1,648 | 1,620 | 1,630 | 9,800 | 714.61 |
| 2003-03-18 | 1,681 | 1,681 | 1,648 | 1,648 | 10,800 | 722.50 |
| 2003-03-17 | 1,670 | 1,670 | 1,650 | 1,651 | 13,300 | 723.82 |
| 2003-03-14 | 1,635 | 1,695 | 1,635 | 1,665 | 52,500 | 729.96 |
| 2003-03-13 | 1,660 | 1,695 | 1,659 | 1,695 | 9,200 | 743.11 |
| 2003-03-12 | 1,622 | 1,642 | 1,610 | 1,642 | 9,000 | 719.87 |
| 2003-03-11 | 1,630 | 1,630 | 1,620 | 1,622 | 18,800 | 711.10 |
| 2003-03-10 | 1,676 | 1,677 | 1,630 | 1,637 | 6,700 | 717.68 |
| 2003-03-07 | 1,710 | 1,711 | 1,672 | 1,676 | 17,300 | 734.78 |
| 2003-03-06 | 1,720 | 1,730 | 1,710 | 1,710 | 11,000 | 749.68 |
| 2003-03-05 | 1,730 | 1,730 | 1,712 | 1,721 | 10,500 | 754.51 |
| 2003-03-04 | 1,725 | 1,730 | 1,718 | 1,730 | 9,900 | 758.45 |
| 2003-03-03 | 1,671 | 1,728 | 1,671 | 1,725 | 12,100 | 756.26 |
| 2003-02-28 | 1,700 | 1,706 | 1,670 | 1,670 | 13,600 | 732.15 |
| 2003-02-27 | 1,712 | 1,718 | 1,700 | 1,700 | 12,500 | 745.30 |
| 2003-02-26 | 1,712 | 1,730 | 1,710 | 1,711 | 12,000 | 750.12 |
| 2003-02-25 | 1,711 | 1,762 | 1,711 | 1,711 | 13,900 | 750.12 |
| 2003-02-24 | 1,870 | 1,890 | 1,866 | 1,879 | 26,400 | 748.89 |
| 2003-02-21 | 1,860 | 1,870 | 1,855 | 1,868 | 25,000 | 744.50 |
| 2003-02-20 | 1,875 | 1,875 | 1,858 | 1,858 | 6,000 | 740.52 |
| 2003-02-19 | 1,876 | 1,880 | 1,845 | 1,845 | 16,300 | 735.34 |
| 2003-02-18 | 1,864 | 1,878 | 1,854 | 1,875 | 17,400 | 747.29 |
| 2003-02-17 | 1,850 | 1,870 | 1,838 | 1,864 | 16,100 | 742.91 |
| 2003-02-14 | 1,840 | 1,869 | 1,840 | 1,840 | 17,600 | 733.34 |
| 2003-02-13 | 1,850 | 1,860 | 1,830 | 1,830 | 26,000 | 729.36 |
| 2003-02-12 | 1,804 | 1,845 | 1,800 | 1,839 | 23,700 | 732.95 |
| 2003-02-10 | 1,776 | 1,810 | 1,776 | 1,804 | 16,200 | 719 |
| 2003-02-07 | 1,790 | 1,799 | 1,770 | 1,776 | 24,100 | 707.84 |
| 2003-02-06 | 1,802 | 1,810 | 1,780 | 1,788 | 61,600 | 712.62 |
| 2003-02-05 | 1,810 | 1,819 | 1,803 | 1,803 | 41,900 | 718.60 |
| 2003-02-04 | 1,850 | 1,862 | 1,840 | 1,840 | 8,500 | 733.34 |
| 2003-02-03 | 1,844 | 1,850 | 1,814 | 1,844 | 7,300 | 734.94 |
| 2003-01-31 | 1,801 | 1,862 | 1,798 | 1,845 | 12,900 | 735.34 |
| 2003-01-30 | 1,810 | 1,820 | 1,800 | 1,800 | 6,800 | 717.40 |
| 2003-01-29 | 1,835 | 1,835 | 1,810 | 1,810 | 5,900 | 721.39 |
| 2003-01-28 | 1,862 | 1,869 | 1,840 | 1,840 | 5,300 | 733.34 |
| 2003-01-27 | 1,869 | 1,870 | 1,845 | 1,862 | 5,000 | 742.11 |
| 2003-01-24 | 1,840 | 1,870 | 1,840 | 1,870 | 14,400 | 745.30 |
| 2003-01-23 | 1,820 | 1,830 | 1,806 | 1,819 | 13,100 | 724.97 |
| 2003-01-22 | 1,810 | 1,820 | 1,790 | 1,798 | 12,500 | 716.60 |
| 2003-01-21 | 1,820 | 1,825 | 1,801 | 1,801 | 21,200 | 717.80 |
| 2003-01-20 | 1,800 | 1,806 | 1,786 | 1,802 | 9,500 | 718.20 |
| 2003-01-17 | 1,771 | 1,799 | 1,770 | 1,780 | 8,900 | 709.43 |
| 2003-01-16 | 1,780 | 1,810 | 1,780 | 1,801 | 2,900 | 717.80 |
| 2003-01-15 | 1,772 | 1,821 | 1,771 | 1,815 | 12,500 | 723.38 |
| 2003-01-14 | 1,829 | 1,829 | 1,796 | 1,802 | 2,300 | 718.20 |
| 2003-01-10 | 1,814 | 1,840 | 1,803 | 1,803 | 8,500 | 718.60 |
| 2003-01-09 | 1,845 | 1,850 | 1,840 | 1,844 | 16,700 | 734.94 |
| 2003-01-08 | 1,844 | 1,844 | 1,823 | 1,823 | 1,700 | 726.57 |
| 2003-01-07 | 1,898 | 1,900 | 1,844 | 1,844 | 5,200 | 734.94 |
| 2003-01-06 | 1,856 | 1,880 | 1,855 | 1,880 | 2,200 | 749.29 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株