9843 (株)ニトリホールディングス 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 | 6,620 | 6,710 | 6,550 | 6,670 | 17,200 | 1,389.58 |
| 2003-12-29 | 6,610 | 6,620 | 6,550 | 6,620 | 19,850 | 1,379.17 |
| 2003-12-26 | 6,530 | 6,640 | 6,530 | 6,610 | 21,500 | 1,377.08 |
| 2003-12-25 | 6,520 | 6,610 | 6,520 | 6,610 | 17,350 | 1,377.08 |
| 2003-12-24 | 6,610 | 6,610 | 6,520 | 6,560 | 43,650 | 1,366.67 |
| 2003-12-22 | 6,630 | 6,710 | 6,590 | 6,660 | 34,350 | 1,387.50 |
| 2003-12-19 | 6,680 | 6,680 | 6,600 | 6,630 | 16,500 | 1,381.25 |
| 2003-12-18 | 6,600 | 6,680 | 6,600 | 6,620 | 30,300 | 1,379.17 |
| 2003-12-17 | 6,590 | 6,700 | 6,580 | 6,630 | 43,300 | 1,381.25 |
| 2003-12-16 | 6,700 | 6,780 | 6,660 | 6,690 | 48,550 | 1,393.75 |
| 2003-12-15 | 6,950 | 6,990 | 6,800 | 6,880 | 50,000 | 1,433.33 |
| 2003-12-12 | 7,160 | 7,160 | 6,930 | 6,940 | 44,900 | 1,445.83 |
| 2003-12-11 | 6,920 | 7,000 | 6,920 | 6,960 | 12,150 | 1,450 |
| 2003-12-10 | 6,990 | 7,100 | 6,870 | 7,100 | 41,600 | 1,479.17 |
| 2003-12-09 | 6,790 | 6,870 | 6,720 | 6,810 | 35,600 | 1,418.75 |
| 2003-12-08 | 6,880 | 6,880 | 6,750 | 6,790 | 42,300 | 1,414.58 |
| 2003-12-05 | 6,880 | 6,940 | 6,860 | 6,940 | 39,750 | 1,445.83 |
| 2003-12-04 | 7,030 | 7,050 | 6,940 | 6,960 | 18,150 | 1,450 |
| 2003-12-03 | 6,900 | 7,070 | 6,900 | 7,030 | 18,850 | 1,464.58 |
| 2003-12-02 | 7,120 | 7,200 | 6,910 | 6,910 | 27,450 | 1,439.58 |
| 2003-12-01 | 6,800 | 7,130 | 6,800 | 7,080 | 24,650 | 1,475 |
| 2003-11-28 | 7,010 | 7,010 | 6,890 | 6,890 | 16,250 | 1,435.42 |
| 2003-11-27 | 6,970 | 7,050 | 6,880 | 7,010 | 29,650 | 1,460.42 |
| 2003-11-26 | 6,910 | 7,130 | 6,910 | 7,100 | 12,050 | 1,479.17 |
| 2003-11-25 | 7,230 | 7,240 | 6,930 | 6,950 | 13,150 | 1,447.92 |
| 2003-11-21 | 6,820 | 6,980 | 6,710 | 6,930 | 14,350 | 1,443.75 |
| 2003-11-20 | 6,710 | 6,850 | 6,700 | 6,840 | 33,850 | 1,425 |
| 2003-11-19 | 6,720 | 6,860 | 6,690 | 6,810 | 47,800 | 1,418.75 |
| 2003-11-18 | 6,760 | 7,000 | 6,760 | 6,920 | 33,950 | 1,441.67 |
| 2003-11-17 | 7,130 | 7,130 | 6,830 | 6,860 | 43,300 | 1,429.17 |
| 2003-11-14 | 7,190 | 7,460 | 7,190 | 7,300 | 32,650 | 1,520.83 |
| 2003-11-13 | 7,190 | 7,260 | 7,100 | 7,230 | 38,150 | 1,506.25 |
| 2003-11-12 | 7,200 | 7,200 | 7,100 | 7,100 | 28,850 | 1,479.17 |
| 2003-11-11 | 7,160 | 7,220 | 7,110 | 7,150 | 39,850 | 1,489.58 |
| 2003-11-10 | 7,500 | 7,540 | 7,260 | 7,260 | 44,950 | 1,512.50 |
| 2003-11-07 | 7,500 | 7,580 | 7,490 | 7,510 | 62,150 | 1,564.58 |
| 2003-11-06 | 7,220 | 7,560 | 7,210 | 7,430 | 117,700 | 1,547.92 |
| 2003-11-05 | 7,330 | 7,330 | 7,110 | 7,190 | 68,900 | 1,497.92 |
| 2003-11-04 | 7,070 | 7,250 | 7,050 | 7,250 | 82,700 | 1,510.42 |
| 2003-10-31 | 6,950 | 7,020 | 6,880 | 7,010 | 29,550 | 1,460.42 |
| 2003-10-30 | 6,980 | 6,980 | 6,810 | 6,940 | 29,450 | 1,445.83 |
| 2003-10-29 | 7,000 | 7,040 | 6,850 | 6,980 | 35,050 | 1,454.17 |
| 2003-10-28 | 6,700 | 6,890 | 6,650 | 6,850 | 56,850 | 1,427.08 |
| 2003-10-27 | 7,150 | 7,150 | 6,840 | 6,870 | 42,950 | 1,431.25 |
| 2003-10-24 | 7,140 | 7,140 | 6,930 | 7,050 | 58,650 | 1,468.75 |
| 2003-10-23 | 6,760 | 6,990 | 6,660 | 6,870 | 153,300 | 1,431.25 |
| 2003-10-22 | 6,700 | 6,720 | 6,610 | 6,660 | 114,550 | 1,387.50 |
| 2003-10-21 | 6,880 | 6,920 | 6,780 | 6,790 | 116,050 | 1,414.58 |
| 2003-10-20 | 7,030 | 7,040 | 6,870 | 6,930 | 68,600 | 1,443.75 |
| 2003-10-17 | 7,290 | 7,290 | 7,010 | 7,100 | 79,100 | 1,479.17 |
| 2003-10-16 | 7,400 | 7,400 | 7,270 | 7,320 | 28,400 | 1,525 |
| 2003-10-15 | 7,400 | 7,470 | 7,270 | 7,400 | 87,800 | 1,541.67 |
| 2003-10-14 | 7,510 | 7,550 | 7,350 | 7,460 | 81,550 | 1,554.17 |
| 2003-10-10 | 7,700 | 7,800 | 7,500 | 7,600 | 135,200 | 1,583.33 |
| 2003-10-09 | 7,500 | 7,900 | 7,400 | 7,700 | 180,700 | 1,604.17 |
| 2003-10-08 | 7,300 | 7,410 | 7,290 | 7,380 | 101,150 | 1,537.50 |
| 2003-10-07 | 7,320 | 7,350 | 7,180 | 7,300 | 90,750 | 1,520.83 |
| 2003-10-06 | 7,410 | 7,470 | 7,330 | 7,400 | 187,200 | 1,541.67 |
| 2003-10-03 | 7,800 | 7,920 | 7,350 | 7,410 | 213,850 | 1,543.75 |
| 2003-10-02 | 8,660 | 8,900 | 7,260 | 7,520 | 464,150 | 1,566.67 |
| 2003-10-01 | 8,100 | 8,330 | 7,950 | 8,260 | 189,850 | 1,720.83 |
| 2003-09-30 | 7,900 | 8,100 | 7,840 | 7,980 | 88,450 | 1,662.50 |
| 2003-09-29 | 7,800 | 7,920 | 7,610 | 7,840 | 33,450 | 1,633.33 |
| 2003-09-26 | 7,700 | 7,740 | 7,650 | 7,680 | 69,900 | 1,600 |
| 2003-09-25 | 7,920 | 7,920 | 7,700 | 7,700 | 45,250 | 1,604.17 |
| 2003-09-24 | 7,800 | 7,930 | 7,650 | 7,720 | 143,750 | 1,608.33 |
| 2003-09-22 | 7,520 | 7,620 | 7,390 | 7,520 | 87,250 | 1,566.67 |
| 2003-09-19 | 7,000 | 7,220 | 6,800 | 7,220 | 108,050 | 1,504.17 |
| 2003-09-18 | 6,780 | 7,000 | 6,770 | 6,950 | 66,300 | 1,447.92 |
| 2003-09-17 | 6,890 | 6,900 | 6,660 | 6,740 | 34,250 | 1,404.17 |
| 2003-09-16 | 6,660 | 6,860 | 6,640 | 6,840 | 46,550 | 1,425 |
| 2003-09-12 | 6,720 | 7,040 | 6,600 | 6,960 | 86,650 | 1,450 |
| 2003-09-11 | 6,790 | 6,790 | 6,690 | 6,720 | 39,800 | 1,400 |
| 2003-09-10 | 6,820 | 6,880 | 6,740 | 6,780 | 53,300 | 1,412.50 |
| 2003-09-09 | 6,890 | 6,890 | 6,660 | 6,720 | 39,050 | 1,400 |
| 2003-09-08 | 6,620 | 6,900 | 6,540 | 6,790 | 80,700 | 1,414.58 |
| 2003-09-05 | 6,600 | 6,630 | 6,530 | 6,530 | 27,800 | 1,360.42 |
| 2003-09-04 | 6,450 | 6,580 | 6,410 | 6,530 | 58,850 | 1,360.42 |
| 2003-09-03 | 6,120 | 6,380 | 6,120 | 6,280 | 55,050 | 1,308.33 |
| 2003-09-02 | 6,220 | 6,370 | 6,080 | 6,220 | 79,800 | 1,295.83 |
| 2003-09-01 | 6,300 | 6,310 | 6,220 | 6,280 | 39,000 | 1,308.33 |
| 2003-08-29 | 6,440 | 6,450 | 6,320 | 6,320 | 44,750 | 1,316.67 |
| 2003-08-28 | 6,300 | 6,360 | 6,240 | 6,240 | 30,250 | 1,300 |
| 2003-08-27 | 6,440 | 6,440 | 6,310 | 6,310 | 21,350 | 1,314.58 |
| 2003-08-26 | 6,400 | 6,440 | 6,340 | 6,360 | 19,000 | 1,325 |
| 2003-08-25 | 6,520 | 6,530 | 6,410 | 6,450 | 25,400 | 1,343.75 |
| 2003-08-22 | 6,600 | 6,600 | 6,440 | 6,510 | 32,050 | 1,356.25 |
| 2003-08-21 | 6,360 | 6,600 | 6,360 | 6,530 | 42,400 | 1,360.42 |
| 2003-08-20 | 6,130 | 6,400 | 6,130 | 6,360 | 37,400 | 1,325 |
| 2003-08-19 | 6,000 | 6,450 | 5,990 | 6,230 | 44,400 | 1,297.92 |
| 2003-08-18 | 6,070 | 6,140 | 5,950 | 5,980 | 18,000 | 1,245.83 |
| 2003-08-15 | 6,060 | 6,110 | 6,040 | 6,070 | 31,800 | 1,264.58 |
| 2003-08-14 | 6,000 | 6,090 | 5,930 | 6,050 | 23,300 | 1,260.42 |
| 2003-08-13 | 5,900 | 5,990 | 5,900 | 5,960 | 19,700 | 1,241.67 |
| 2003-08-12 | 5,830 | 6,190 | 5,830 | 5,930 | 34,100 | 1,235.42 |
| 2003-08-11 | 5,700 | 5,950 | 5,650 | 5,930 | 31,200 | 1,235.42 |
| 2003-08-08 | 5,680 | 5,700 | 5,670 | 5,690 | 26,800 | 1,185.42 |
| 2003-08-07 | 5,740 | 5,760 | 5,670 | 5,730 | 30,300 | 1,193.75 |
| 2003-08-06 | 5,790 | 5,850 | 5,740 | 5,740 | 35,000 | 1,195.83 |
| 2003-08-05 | 5,910 | 5,930 | 5,810 | 5,870 | 27,400 | 1,222.92 |
| 2003-08-04 | 5,960 | 5,970 | 5,900 | 5,910 | 39,900 | 1,231.25 |
| 2003-08-01 | 6,080 | 6,090 | 5,980 | 5,980 | 29,900 | 1,245.83 |
| 2003-07-31 | 6,100 | 6,200 | 5,900 | 6,170 | 59,800 | 1,285.42 |
| 2003-07-30 | 6,210 | 6,210 | 5,950 | 6,040 | 60,000 | 1,258.33 |
| 2003-07-29 | 5,920 | 6,250 | 5,920 | 6,210 | 65,200 | 1,293.75 |
| 2003-07-28 | 5,920 | 5,930 | 5,900 | 5,920 | 27,700 | 1,233.33 |
| 2003-07-25 | 5,950 | 5,950 | 5,820 | 5,870 | 52,200 | 1,222.92 |
| 2003-07-24 | 5,850 | 5,950 | 5,850 | 5,950 | 101,000 | 1,239.58 |
| 2003-07-23 | 5,810 | 5,910 | 5,700 | 5,910 | 85,500 | 1,231.25 |
| 2003-07-22 | 5,900 | 5,950 | 5,850 | 5,870 | 58,200 | 1,222.92 |
| 2003-07-18 | 5,700 | 5,910 | 5,700 | 5,880 | 95,500 | 1,225 |
| 2003-07-17 | 5,370 | 5,600 | 5,370 | 5,600 | 34,700 | 1,166.67 |
| 2003-07-16 | 5,280 | 5,600 | 5,280 | 5,570 | 39,300 | 1,160.42 |
| 2003-07-15 | 5,600 | 5,780 | 5,530 | 5,580 | 22,900 | 1,162.50 |
| 2003-07-14 | 5,700 | 5,700 | 5,520 | 5,690 | 26,000 | 1,185.42 |
| 2003-07-11 | 5,480 | 5,630 | 5,480 | 5,520 | 28,900 | 1,150 |
| 2003-07-10 | 5,580 | 5,650 | 5,570 | 5,580 | 20,000 | 1,162.50 |
| 2003-07-09 | 5,580 | 5,580 | 5,510 | 5,580 | 21,800 | 1,162.50 |
| 2003-07-08 | 5,590 | 5,670 | 5,460 | 5,540 | 25,300 | 1,154.17 |
| 2003-07-07 | 5,990 | 5,990 | 5,500 | 5,500 | 29,700 | 1,145.83 |
| 2003-07-04 | 5,500 | 5,590 | 5,480 | 5,490 | 64,700 | 1,143.75 |
| 2003-07-03 | 5,400 | 5,500 | 5,310 | 5,330 | 30,000 | 1,110.42 |
| 2003-07-02 | 5,470 | 5,500 | 5,350 | 5,450 | 18,200 | 1,135.42 |
| 2003-07-01 | 5,260 | 5,500 | 5,260 | 5,460 | 17,100 | 1,137.50 |
| 2003-06-30 | 5,280 | 5,400 | 5,260 | 5,330 | 33,200 | 1,110.42 |
| 2003-06-27 | 5,330 | 5,350 | 5,290 | 5,330 | 20,000 | 1,110.42 |
| 2003-06-26 | 5,350 | 5,350 | 5,230 | 5,230 | 16,900 | 1,089.58 |
| 2003-06-25 | 5,220 | 5,260 | 5,090 | 5,220 | 49,600 | 1,087.50 |
| 2003-06-24 | 5,170 | 5,340 | 5,120 | 5,220 | 34,600 | 1,087.50 |
| 2003-06-23 | 5,430 | 5,480 | 5,370 | 5,370 | 105,700 | 1,118.75 |
| 2003-06-20 | 5,130 | 5,260 | 5,130 | 5,230 | 53,100 | 1,089.58 |
| 2003-06-19 | 5,110 | 5,150 | 5,070 | 5,070 | 83,700 | 1,056.25 |
| 2003-06-18 | 5,050 | 5,200 | 5,050 | 5,110 | 73,000 | 1,064.58 |
| 2003-06-17 | 4,970 | 5,040 | 4,960 | 4,960 | 32,600 | 1,033.33 |
| 2003-06-16 | 4,890 | 4,990 | 4,890 | 4,960 | 20,700 | 1,033.33 |
| 2003-06-13 | 4,900 | 4,980 | 4,870 | 4,880 | 49,100 | 1,016.67 |
| 2003-06-12 | 4,930 | 4,990 | 4,900 | 4,900 | 24,500 | 1,020.83 |
| 2003-06-11 | 5,000 | 5,000 | 4,920 | 4,920 | 31,200 | 1,025 |
| 2003-06-10 | 4,930 | 5,020 | 4,890 | 4,960 | 43,400 | 1,033.33 |
| 2003-06-09 | 4,790 | 4,850 | 4,730 | 4,730 | 31,900 | 985.42 |
| 2003-06-06 | 4,920 | 4,980 | 4,850 | 4,880 | 24,800 | 1,016.67 |
| 2003-06-05 | 4,950 | 5,050 | 4,950 | 5,010 | 48,200 | 1,043.75 |
| 2003-06-04 | 4,920 | 4,970 | 4,920 | 4,930 | 35,200 | 1,027.08 |
| 2003-06-03 | 4,900 | 5,010 | 4,900 | 4,970 | 34,000 | 1,035.42 |
| 2003-06-02 | 5,120 | 5,120 | 4,950 | 4,950 | 27,200 | 1,031.25 |
| 2003-05-30 | 5,130 | 5,220 | 5,100 | 5,110 | 32,900 | 1,064.58 |
| 2003-05-29 | 5,000 | 5,140 | 4,900 | 5,140 | 33,700 | 1,070.83 |
| 2003-05-28 | 5,050 | 5,050 | 4,910 | 5,050 | 42,200 | 1,052.08 |
| 2003-05-27 | 5,000 | 5,200 | 4,890 | 5,070 | 35,900 | 1,056.25 |
| 2003-05-26 | 5,110 | 5,110 | 5,000 | 5,010 | 28,900 | 1,043.75 |
| 2003-05-23 | 5,000 | 5,150 | 4,970 | 5,100 | 46,800 | 1,062.50 |
| 2003-05-22 | 5,060 | 5,100 | 4,910 | 4,980 | 56,900 | 1,037.50 |
| 2003-05-21 | 5,210 | 5,270 | 5,140 | 5,160 | 34,900 | 1,075 |
| 2003-05-20 | 5,330 | 5,440 | 5,250 | 5,270 | 37,100 | 1,097.92 |
| 2003-05-19 | 5,310 | 5,360 | 5,290 | 5,330 | 22,000 | 1,110.42 |
| 2003-05-16 | 5,330 | 5,370 | 5,310 | 5,310 | 12,800 | 1,106.25 |
| 2003-05-15 | 5,430 | 5,430 | 5,340 | 5,370 | 30,800 | 1,118.75 |
| 2003-05-14 | 5,360 | 5,360 | 5,310 | 5,330 | 30,100 | 1,110.42 |
| 2003-05-13 | 5,450 | 5,470 | 5,350 | 5,360 | 31,500 | 1,116.67 |
| 2003-05-12 | 5,450 | 5,500 | 5,420 | 5,460 | 29,000 | 1,137.50 |
| 2003-05-09 | 5,500 | 5,540 | 5,400 | 5,520 | 39,100 | 1,150 |
| 2003-05-08 | 5,500 | 5,590 | 5,350 | 5,400 | 41,900 | 1,125 |
| 2003-05-07 | 5,440 | 5,520 | 5,430 | 5,480 | 39,900 | 1,141.67 |
| 2003-05-06 | 5,390 | 5,700 | 5,290 | 5,400 | 57,000 | 1,125 |
| 2003-05-02 | 5,250 | 5,290 | 5,200 | 5,290 | 35,200 | 1,102.08 |
| 2003-05-01 | 5,120 | 5,250 | 5,120 | 5,250 | 25,100 | 1,093.75 |
| 2003-04-30 | 5,230 | 5,280 | 5,130 | 5,190 | 64,200 | 1,081.25 |
| 2003-04-28 | 5,210 | 5,240 | 5,160 | 5,230 | 46,000 | 1,089.58 |
| 2003-04-25 | 5,200 | 5,220 | 5,120 | 5,200 | 52,400 | 1,083.33 |
| 2003-04-24 | 5,180 | 5,220 | 5,130 | 5,140 | 57,900 | 1,070.83 |
| 2003-04-23 | 4,950 | 5,090 | 4,950 | 5,080 | 46,700 | 1,058.33 |
| 2003-04-22 | 4,970 | 5,030 | 4,950 | 4,960 | 71,700 | 1,033.33 |
| 2003-04-21 | 4,960 | 4,980 | 4,920 | 4,950 | 117,000 | 1,031.25 |
| 2003-04-18 | 4,930 | 4,980 | 4,900 | 4,950 | 94,800 | 1,031.25 |
| 2003-04-17 | 4,800 | 4,940 | 4,800 | 4,920 | 61,500 | 1,025 |
| 2003-04-16 | 4,900 | 4,950 | 4,880 | 4,890 | 94,700 | 1,018.75 |
| 2003-04-15 | 4,790 | 4,870 | 4,780 | 4,850 | 82,300 | 1,010.42 |
| 2003-04-14 | 4,780 | 4,800 | 4,770 | 4,790 | 66,300 | 997.92 |
| 2003-04-11 | 4,780 | 4,800 | 4,730 | 4,770 | 52,100 | 993.75 |
| 2003-04-10 | 4,780 | 4,780 | 4,740 | 4,760 | 34,200 | 991.67 |
| 2003-04-09 | 4,670 | 4,780 | 4,670 | 4,780 | 67,800 | 995.83 |
| 2003-04-08 | 4,740 | 4,780 | 4,670 | 4,670 | 105,600 | 972.92 |
| 2003-04-07 | 4,700 | 4,750 | 4,700 | 4,750 | 74,000 | 989.58 |
| 2003-04-04 | 4,640 | 4,800 | 4,620 | 4,680 | 129,400 | 975 |
| 2003-04-03 | 4,560 | 4,590 | 4,500 | 4,590 | 35,000 | 956.25 |
| 2003-04-02 | 4,550 | 4,560 | 4,500 | 4,530 | 17,500 | 943.75 |
| 2003-04-01 | 4,350 | 4,580 | 4,350 | 4,500 | 32,200 | 937.50 |
| 2003-03-31 | 4,600 | 4,600 | 4,340 | 4,340 | 26,200 | 904.17 |
| 2003-03-28 | 4,480 | 4,500 | 4,460 | 4,500 | 7,300 | 937.50 |
| 2003-03-27 | 4,500 | 4,540 | 4,450 | 4,450 | 13,400 | 927.08 |
| 2003-03-26 | 4,460 | 4,470 | 4,400 | 4,460 | 19,100 | 929.17 |
| 2003-03-25 | 4,390 | 4,490 | 4,390 | 4,420 | 22,900 | 920.83 |
| 2003-03-24 | 4,460 | 4,490 | 4,280 | 4,430 | 60,000 | 922.92 |
| 2003-03-20 | 4,230 | 4,580 | 4,200 | 4,410 | 66,000 | 918.75 |
| 2003-03-19 | 4,360 | 4,370 | 4,270 | 4,280 | 45,900 | 891.67 |
| 2003-03-18 | 4,420 | 4,420 | 4,310 | 4,350 | 40,500 | 906.25 |
| 2003-03-17 | 4,400 | 4,460 | 4,340 | 4,400 | 41,300 | 916.67 |
| 2003-03-14 | 4,440 | 4,520 | 4,300 | 4,450 | 57,900 | 927.08 |
| 2003-03-13 | 4,460 | 4,490 | 4,410 | 4,440 | 10,200 | 925 |
| 2003-03-12 | 4,500 | 4,500 | 4,370 | 4,460 | 31,300 | 929.17 |
| 2003-03-11 | 4,490 | 4,540 | 4,330 | 4,500 | 43,600 | 937.50 |
| 2003-03-10 | 4,340 | 4,420 | 4,270 | 4,390 | 28,800 | 914.58 |
| 2003-03-07 | 4,400 | 4,410 | 4,310 | 4,350 | 32,900 | 906.25 |
| 2003-03-06 | 4,560 | 4,560 | 4,380 | 4,380 | 24,500 | 912.50 |
| 2003-03-05 | 4,500 | 4,590 | 4,490 | 4,560 | 16,700 | 950 |
| 2003-03-04 | 4,500 | 4,520 | 4,500 | 4,500 | 29,500 | 937.50 |
| 2003-03-03 | 4,570 | 4,570 | 4,490 | 4,490 | 21,600 | 935.42 |
| 2003-02-28 | 4,400 | 4,600 | 4,390 | 4,530 | 20,900 | 943.75 |
| 2003-02-27 | 4,470 | 4,470 | 4,360 | 4,400 | 11,800 | 916.67 |
| 2003-02-26 | 4,350 | 4,400 | 4,320 | 4,380 | 21,100 | 912.50 |
| 2003-02-25 | 4,500 | 4,500 | 4,280 | 4,420 | 25,100 | 920.83 |
| 2003-02-24 | 4,450 | 4,500 | 4,450 | 4,480 | 12,800 | 933.33 |
| 2003-02-21 | 4,480 | 4,570 | 4,460 | 4,500 | 9,700 | 937.50 |
| 2003-02-20 | 4,600 | 4,600 | 4,420 | 4,580 | 17,400 | 954.17 |
| 2003-02-19 | 4,600 | 4,600 | 4,420 | 4,590 | 19,600 | 956.25 |
| 2003-02-18 | 4,460 | 4,600 | 4,440 | 4,560 | 25,100 | 950 |
| 2003-02-17 | 4,680 | 4,680 | 4,600 | 4,600 | 13,800 | 958.33 |
| 2003-02-14 | 4,630 | 4,730 | 4,540 | 4,730 | 37,600 | 985.42 |
| 2003-02-13 | 4,580 | 4,640 | 4,560 | 4,640 | 26,700 | 966.67 |
| 2003-02-12 | 4,680 | 4,690 | 4,600 | 4,630 | 14,800 | 964.58 |
| 2003-02-10 | 4,700 | 4,700 | 4,660 | 4,670 | 38,500 | 972.92 |
| 2003-02-07 | 4,690 | 4,750 | 4,690 | 4,740 | 20,600 | 987.50 |
| 2003-02-06 | 4,790 | 4,790 | 4,680 | 4,700 | 12,000 | 979.17 |
| 2003-02-05 | 4,740 | 4,790 | 4,700 | 4,760 | 36,900 | 991.67 |
| 2003-02-04 | 4,710 | 4,770 | 4,700 | 4,740 | 18,200 | 987.50 |
| 2003-02-03 | 4,710 | 4,720 | 4,670 | 4,710 | 13,700 | 981.25 |
| 2003-01-31 | 4,720 | 4,840 | 4,710 | 4,720 | 58,400 | 983.33 |
| 2003-01-30 | 4,710 | 4,730 | 4,700 | 4,700 | 26,100 | 979.17 |
| 2003-01-29 | 4,700 | 4,710 | 4,670 | 4,700 | 35,200 | 979.17 |
| 2003-01-28 | 4,700 | 4,730 | 4,700 | 4,700 | 35,100 | 979.17 |
| 2003-01-27 | 4,740 | 4,760 | 4,690 | 4,700 | 118,800 | 979.17 |
| 2003-01-24 | 4,540 | 4,760 | 4,540 | 4,670 | 65,400 | 972.92 |
| 2003-01-23 | 4,430 | 4,550 | 4,430 | 4,520 | 38,000 | 941.67 |
| 2003-01-22 | 4,580 | 4,630 | 4,340 | 4,430 | 24,600 | 922.92 |
| 2003-01-21 | 4,650 | 4,680 | 4,570 | 4,580 | 25,800 | 954.17 |
| 2003-01-20 | 4,550 | 4,700 | 4,550 | 4,700 | 73,200 | 979.17 |
| 2003-01-17 | 4,590 | 4,630 | 4,540 | 4,540 | 35,900 | 945.83 |
| 2003-01-16 | 4,520 | 4,580 | 4,500 | 4,580 | 4,700 | 954.17 |
| 2003-01-15 | 4,550 | 4,630 | 4,550 | 4,580 | 12,900 | 954.17 |
| 2003-01-14 | 4,500 | 4,550 | 4,480 | 4,510 | 27,600 | 939.58 |
| 2003-01-10 | 4,610 | 4,620 | 4,520 | 4,520 | 25,600 | 941.67 |
| 2003-01-09 | 4,630 | 4,630 | 4,520 | 4,630 | 47,900 | 964.58 |
| 2003-01-08 | 4,620 | 4,650 | 4,550 | 4,650 | 43,400 | 968.75 |
| 2003-01-07 | 4,630 | 4,650 | 4,620 | 4,620 | 8,500 | 962.50 |
| 2003-01-06 | 4,560 | 4,620 | 4,550 | 4,620 | 4,200 | 962.50 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
