9946 ミニストップ(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 | 1,622 | 1,640 | 1,622 | 1,624 | 11,100 | 1,624 |
| 2003-12-29 | 1,613 | 1,627 | 1,613 | 1,624 | 11,500 | 1,624 |
| 2003-12-26 | 1,620 | 1,620 | 1,607 | 1,618 | 8,500 | 1,618 |
| 2003-12-25 | 1,630 | 1,630 | 1,602 | 1,617 | 23,200 | 1,617 |
| 2003-12-24 | 1,621 | 1,624 | 1,615 | 1,618 | 19,700 | 1,618 |
| 2003-12-22 | 1,620 | 1,627 | 1,620 | 1,622 | 20,300 | 1,622 |
| 2003-12-19 | 1,631 | 1,634 | 1,621 | 1,625 | 23,000 | 1,625 |
| 2003-12-18 | 1,620 | 1,631 | 1,620 | 1,631 | 17,600 | 1,631 |
| 2003-12-17 | 1,625 | 1,634 | 1,621 | 1,621 | 19,000 | 1,621 |
| 2003-12-16 | 1,622 | 1,631 | 1,620 | 1,625 | 19,500 | 1,625 |
| 2003-12-15 | 1,635 | 1,645 | 1,621 | 1,621 | 20,100 | 1,621 |
| 2003-12-12 | 1,655 | 1,655 | 1,620 | 1,620 | 47,800 | 1,620 |
| 2003-12-11 | 1,642 | 1,642 | 1,620 | 1,640 | 29,200 | 1,640 |
| 2003-12-10 | 1,669 | 1,669 | 1,636 | 1,642 | 27,900 | 1,642 |
| 2003-12-09 | 1,644 | 1,644 | 1,633 | 1,642 | 15,500 | 1,642 |
| 2003-12-08 | 1,639 | 1,639 | 1,623 | 1,634 | 13,500 | 1,634 |
| 2003-12-05 | 1,640 | 1,640 | 1,629 | 1,629 | 15,500 | 1,629 |
| 2003-12-04 | 1,630 | 1,640 | 1,629 | 1,634 | 11,000 | 1,634 |
| 2003-12-03 | 1,633 | 1,639 | 1,629 | 1,632 | 26,600 | 1,632 |
| 2003-12-02 | 1,623 | 1,649 | 1,623 | 1,633 | 33,600 | 1,633 |
| 2003-12-01 | 1,611 | 1,620 | 1,602 | 1,620 | 22,000 | 1,620 |
| 2003-11-28 | 1,601 | 1,629 | 1,601 | 1,611 | 29,500 | 1,611 |
| 2003-11-27 | 1,600 | 1,607 | 1,595 | 1,603 | 38,300 | 1,603 |
| 2003-11-26 | 1,620 | 1,634 | 1,620 | 1,620 | 26,800 | 1,620 |
| 2003-11-25 | 1,627 | 1,634 | 1,610 | 1,610 | 31,800 | 1,610 |
| 2003-11-21 | 1,609 | 1,610 | 1,593 | 1,596 | 15,000 | 1,596 |
| 2003-11-20 | 1,600 | 1,605 | 1,582 | 1,596 | 68,700 | 1,596 |
| 2003-11-19 | 1,590 | 1,600 | 1,580 | 1,586 | 20,500 | 1,586 |
| 2003-11-18 | 1,600 | 1,605 | 1,576 | 1,590 | 53,200 | 1,590 |
| 2003-11-17 | 1,638 | 1,638 | 1,600 | 1,600 | 42,600 | 1,600 |
| 2003-11-14 | 1,627 | 1,636 | 1,621 | 1,621 | 35,300 | 1,621 |
| 2003-11-13 | 1,630 | 1,632 | 1,625 | 1,627 | 100,700 | 1,627 |
| 2003-11-12 | 1,625 | 1,634 | 1,624 | 1,625 | 59,400 | 1,625 |
| 2003-11-11 | 1,650 | 1,659 | 1,625 | 1,626 | 33,700 | 1,626 |
| 2003-11-10 | 1,680 | 1,680 | 1,650 | 1,655 | 36,200 | 1,655 |
| 2003-11-07 | 1,662 | 1,663 | 1,646 | 1,657 | 46,800 | 1,657 |
| 2003-11-06 | 1,682 | 1,684 | 1,657 | 1,660 | 30,200 | 1,660 |
| 2003-11-05 | 1,671 | 1,698 | 1,671 | 1,694 | 21,500 | 1,694 |
| 2003-11-04 | 1,670 | 1,699 | 1,670 | 1,699 | 44,400 | 1,699 |
| 2003-10-31 | 1,670 | 1,687 | 1,667 | 1,670 | 39,800 | 1,670 |
| 2003-10-30 | 1,675 | 1,683 | 1,661 | 1,677 | 38,400 | 1,677 |
| 2003-10-29 | 1,656 | 1,679 | 1,652 | 1,661 | 36,100 | 1,661 |
| 2003-10-28 | 1,650 | 1,668 | 1,650 | 1,654 | 27,400 | 1,654 |
| 2003-10-27 | 1,656 | 1,669 | 1,650 | 1,650 | 26,500 | 1,650 |
| 2003-10-24 | 1,683 | 1,683 | 1,653 | 1,655 | 25,300 | 1,655 |
| 2003-10-23 | 1,700 | 1,703 | 1,651 | 1,654 | 58,900 | 1,654 |
| 2003-10-22 | 1,705 | 1,713 | 1,699 | 1,700 | 36,300 | 1,700 |
| 2003-10-21 | 1,713 | 1,725 | 1,702 | 1,703 | 36,100 | 1,703 |
| 2003-10-20 | 1,705 | 1,724 | 1,705 | 1,713 | 40,600 | 1,713 |
| 2003-10-17 | 1,721 | 1,735 | 1,704 | 1,725 | 38,200 | 1,725 |
| 2003-10-16 | 1,725 | 1,740 | 1,722 | 1,740 | 33,200 | 1,740 |
| 2003-10-15 | 1,743 | 1,745 | 1,722 | 1,731 | 53,000 | 1,731 |
| 2003-10-14 | 1,746 | 1,748 | 1,720 | 1,748 | 47,200 | 1,748 |
| 2003-10-10 | 1,727 | 1,749 | 1,723 | 1,749 | 71,400 | 1,749 |
| 2003-10-09 | 1,702 | 1,720 | 1,700 | 1,719 | 36,900 | 1,719 |
| 2003-10-08 | 1,710 | 1,712 | 1,700 | 1,703 | 24,100 | 1,703 |
| 2003-10-07 | 1,704 | 1,709 | 1,700 | 1,707 | 37,300 | 1,707 |
| 2003-10-06 | 1,706 | 1,715 | 1,700 | 1,708 | 54,900 | 1,708 |
| 2003-10-03 | 1,705 | 1,731 | 1,705 | 1,709 | 59,800 | 1,709 |
| 2003-10-02 | 1,745 | 1,748 | 1,701 | 1,731 | 75,800 | 1,731 |
| 2003-10-01 | 1,702 | 1,740 | 1,700 | 1,730 | 90,300 | 1,730 |
| 2003-09-30 | 1,675 | 1,730 | 1,671 | 1,730 | 87,400 | 1,730 |
| 2003-09-29 | 1,685 | 1,685 | 1,673 | 1,685 | 22,000 | 1,685 |
| 2003-09-26 | 1,683 | 1,685 | 1,673 | 1,685 | 25,600 | 1,685 |
| 2003-09-25 | 1,671 | 1,683 | 1,671 | 1,679 | 36,800 | 1,679 |
| 2003-09-24 | 1,695 | 1,695 | 1,676 | 1,676 | 44,500 | 1,676 |
| 2003-09-22 | 1,715 | 1,715 | 1,670 | 1,692 | 72,200 | 1,692 |
| 2003-09-19 | 1,700 | 1,705 | 1,688 | 1,704 | 68,200 | 1,704 |
| 2003-09-18 | 1,680 | 1,699 | 1,671 | 1,691 | 51,400 | 1,691 |
| 2003-09-17 | 1,679 | 1,685 | 1,670 | 1,685 | 73,400 | 1,685 |
| 2003-09-16 | 1,668 | 1,676 | 1,668 | 1,673 | 56,200 | 1,673 |
| 2003-09-12 | 1,666 | 1,678 | 1,666 | 1,668 | 81,100 | 1,668 |
| 2003-09-11 | 1,672 | 1,684 | 1,666 | 1,666 | 45,700 | 1,666 |
| 2003-09-10 | 1,678 | 1,694 | 1,672 | 1,672 | 47,100 | 1,672 |
| 2003-09-09 | 1,670 | 1,687 | 1,670 | 1,675 | 46,900 | 1,675 |
| 2003-09-08 | 1,666 | 1,677 | 1,666 | 1,669 | 23,200 | 1,669 |
| 2003-09-05 | 1,664 | 1,678 | 1,662 | 1,666 | 28,700 | 1,666 |
| 2003-09-04 | 1,672 | 1,685 | 1,663 | 1,663 | 39,500 | 1,663 |
| 2003-09-03 | 1,678 | 1,679 | 1,668 | 1,671 | 36,200 | 1,671 |
| 2003-09-02 | 1,680 | 1,680 | 1,661 | 1,664 | 37,900 | 1,664 |
| 2003-09-01 | 1,669 | 1,676 | 1,651 | 1,669 | 27,800 | 1,669 |
| 2003-08-29 | 1,660 | 1,662 | 1,642 | 1,648 | 39,900 | 1,648 |
| 2003-08-28 | 1,650 | 1,659 | 1,638 | 1,640 | 42,300 | 1,640 |
| 2003-08-27 | 1,666 | 1,666 | 1,650 | 1,650 | 39,600 | 1,650 |
| 2003-08-26 | 1,662 | 1,668 | 1,654 | 1,660 | 29,700 | 1,660 |
| 2003-08-25 | 1,691 | 1,694 | 1,672 | 1,679 | 101,300 | 1,679 |
| 2003-08-22 | 1,682 | 1,689 | 1,667 | 1,670 | 94,300 | 1,670 |
| 2003-08-21 | 1,660 | 1,675 | 1,660 | 1,667 | 57,400 | 1,667 |
| 2003-08-20 | 1,651 | 1,673 | 1,651 | 1,666 | 77,400 | 1,666 |
| 2003-08-19 | 1,685 | 1,710 | 1,658 | 1,668 | 115,400 | 1,668 |
| 2003-08-18 | 1,701 | 1,715 | 1,688 | 1,689 | 197,800 | 1,689 |
| 2003-08-15 | 1,730 | 1,731 | 1,720 | 1,721 | 29,800 | 1,721 |
| 2003-08-14 | 1,717 | 1,725 | 1,707 | 1,717 | 34,200 | 1,717 |
| 2003-08-13 | 1,702 | 1,720 | 1,702 | 1,706 | 37,900 | 1,706 |
| 2003-08-12 | 1,709 | 1,715 | 1,701 | 1,702 | 33,200 | 1,702 |
| 2003-08-11 | 1,702 | 1,713 | 1,701 | 1,704 | 26,500 | 1,704 |
| 2003-08-08 | 1,709 | 1,711 | 1,700 | 1,707 | 32,400 | 1,707 |
| 2003-08-07 | 1,706 | 1,706 | 1,695 | 1,695 | 55,400 | 1,695 |
| 2003-08-06 | 1,710 | 1,713 | 1,700 | 1,702 | 34,100 | 1,702 |
| 2003-08-05 | 1,718 | 1,718 | 1,700 | 1,703 | 49,600 | 1,703 |
| 2003-08-04 | 1,725 | 1,725 | 1,709 | 1,711 | 26,200 | 1,711 |
| 2003-08-01 | 1,734 | 1,734 | 1,707 | 1,714 | 37,100 | 1,714 |
| 2003-07-31 | 1,696 | 1,730 | 1,680 | 1,724 | 91,000 | 1,724 |
| 2003-07-30 | 1,700 | 1,700 | 1,690 | 1,696 | 53,400 | 1,696 |
| 2003-07-29 | 1,706 | 1,712 | 1,696 | 1,702 | 43,800 | 1,702 |
| 2003-07-28 | 1,695 | 1,706 | 1,694 | 1,706 | 58,300 | 1,706 |
| 2003-07-25 | 1,691 | 1,710 | 1,683 | 1,693 | 57,200 | 1,693 |
| 2003-07-24 | 1,715 | 1,718 | 1,693 | 1,693 | 113,100 | 1,693 |
| 2003-07-23 | 1,728 | 1,740 | 1,711 | 1,720 | 80,000 | 1,720 |
| 2003-07-22 | 1,724 | 1,724 | 1,711 | 1,716 | 38,500 | 1,716 |
| 2003-07-18 | 1,711 | 1,726 | 1,710 | 1,724 | 30,500 | 1,724 |
| 2003-07-17 | 1,720 | 1,723 | 1,711 | 1,723 | 41,100 | 1,723 |
| 2003-07-16 | 1,730 | 1,735 | 1,716 | 1,730 | 42,200 | 1,730 |
| 2003-07-15 | 1,740 | 1,747 | 1,732 | 1,732 | 34,200 | 1,732 |
| 2003-07-14 | 1,740 | 1,748 | 1,736 | 1,740 | 20,300 | 1,740 |
| 2003-07-11 | 1,750 | 1,751 | 1,725 | 1,730 | 43,300 | 1,730 |
| 2003-07-10 | 1,802 | 1,802 | 1,755 | 1,755 | 65,000 | 1,755 |
| 2003-07-09 | 1,725 | 1,780 | 1,720 | 1,772 | 110,100 | 1,772 |
| 2003-07-08 | 1,733 | 1,736 | 1,723 | 1,725 | 62,000 | 1,725 |
| 2003-07-07 | 1,720 | 1,727 | 1,712 | 1,727 | 95,000 | 1,727 |
| 2003-07-04 | 1,715 | 1,723 | 1,710 | 1,721 | 48,200 | 1,721 |
| 2003-07-03 | 1,729 | 1,729 | 1,716 | 1,716 | 75,000 | 1,716 |
| 2003-07-02 | 1,730 | 1,730 | 1,712 | 1,715 | 73,900 | 1,715 |
| 2003-07-01 | 1,713 | 1,722 | 1,713 | 1,715 | 43,500 | 1,715 |
| 2003-06-30 | 1,715 | 1,725 | 1,715 | 1,715 | 28,000 | 1,715 |
| 2003-06-27 | 1,711 | 1,722 | 1,711 | 1,717 | 15,000 | 1,717 |
| 2003-06-26 | 1,709 | 1,729 | 1,705 | 1,705 | 41,900 | 1,705 |
| 2003-06-25 | 1,732 | 1,734 | 1,703 | 1,705 | 25,200 | 1,705 |
| 2003-06-24 | 1,735 | 1,736 | 1,702 | 1,702 | 50,000 | 1,702 |
| 2003-06-23 | 1,740 | 1,741 | 1,733 | 1,740 | 39,800 | 1,740 |
| 2003-06-20 | 1,731 | 1,739 | 1,730 | 1,735 | 40,100 | 1,735 |
| 2003-06-19 | 1,729 | 1,739 | 1,729 | 1,737 | 43,100 | 1,737 |
| 2003-06-18 | 1,736 | 1,742 | 1,725 | 1,728 | 41,300 | 1,728 |
| 2003-06-17 | 1,730 | 1,735 | 1,720 | 1,728 | 21,200 | 1,728 |
| 2003-06-16 | 1,716 | 1,727 | 1,715 | 1,718 | 47,300 | 1,718 |
| 2003-06-13 | 1,725 | 1,728 | 1,702 | 1,715 | 64,500 | 1,715 |
| 2003-06-12 | 1,710 | 1,715 | 1,700 | 1,705 | 106,100 | 1,705 |
| 2003-06-11 | 1,737 | 1,737 | 1,713 | 1,717 | 58,700 | 1,717 |
| 2003-06-10 | 1,753 | 1,753 | 1,730 | 1,737 | 45,700 | 1,737 |
| 2003-06-09 | 1,769 | 1,769 | 1,750 | 1,753 | 68,800 | 1,753 |
| 2003-06-06 | 1,750 | 1,770 | 1,735 | 1,770 | 37,900 | 1,770 |
| 2003-06-05 | 1,755 | 1,766 | 1,735 | 1,748 | 44,600 | 1,748 |
| 2003-06-04 | 1,755 | 1,759 | 1,749 | 1,753 | 43,600 | 1,753 |
| 2003-06-03 | 1,736 | 1,753 | 1,735 | 1,746 | 28,700 | 1,746 |
| 2003-06-02 | 1,755 | 1,755 | 1,735 | 1,735 | 78,400 | 1,735 |
| 2003-05-30 | 1,720 | 1,744 | 1,715 | 1,740 | 47,000 | 1,740 |
| 2003-05-29 | 1,707 | 1,714 | 1,681 | 1,711 | 66,300 | 1,711 |
| 2003-05-28 | 1,734 | 1,734 | 1,705 | 1,707 | 76,500 | 1,707 |
| 2003-05-27 | 1,750 | 1,750 | 1,700 | 1,704 | 114,400 | 1,704 |
| 2003-05-26 | 1,820 | 1,825 | 1,750 | 1,750 | 68,100 | 1,750 |
| 2003-05-23 | 1,795 | 1,813 | 1,795 | 1,806 | 50,400 | 1,806 |
| 2003-05-22 | 1,790 | 1,810 | 1,787 | 1,795 | 54,500 | 1,795 |
| 2003-05-21 | 1,830 | 1,831 | 1,790 | 1,790 | 50,200 | 1,790 |
| 2003-05-20 | 1,820 | 1,840 | 1,820 | 1,830 | 18,400 | 1,830 |
| 2003-05-19 | 1,844 | 1,844 | 1,819 | 1,825 | 25,100 | 1,825 |
| 2003-05-16 | 1,843 | 1,870 | 1,825 | 1,843 | 19,000 | 1,843 |
| 2003-05-15 | 1,870 | 1,882 | 1,837 | 1,843 | 35,800 | 1,843 |
| 2003-05-14 | 1,897 | 1,911 | 1,890 | 1,890 | 18,300 | 1,890 |
| 2003-05-13 | 1,900 | 1,923 | 1,888 | 1,916 | 31,800 | 1,916 |
| 2003-05-12 | 1,890 | 1,898 | 1,890 | 1,890 | 20,300 | 1,890 |
| 2003-05-09 | 1,869 | 1,886 | 1,861 | 1,885 | 64,300 | 1,885 |
| 2003-05-08 | 1,871 | 1,883 | 1,865 | 1,868 | 30,600 | 1,868 |
| 2003-05-07 | 1,900 | 1,908 | 1,872 | 1,883 | 40,200 | 1,883 |
| 2003-05-06 | 1,925 | 1,956 | 1,899 | 1,909 | 120,900 | 1,909 |
| 2003-05-02 | 1,910 | 1,920 | 1,901 | 1,918 | 20,500 | 1,918 |
| 2003-05-01 | 1,902 | 1,903 | 1,889 | 1,900 | 17,200 | 1,900 |
| 2003-04-30 | 1,913 | 1,931 | 1,912 | 1,912 | 23,500 | 1,912 |
| 2003-04-28 | 1,915 | 1,917 | 1,911 | 1,912 | 12,900 | 1,912 |
| 2003-04-25 | 1,900 | 1,924 | 1,895 | 1,912 | 36,500 | 1,912 |
| 2003-04-24 | 1,920 | 1,925 | 1,900 | 1,905 | 7,800 | 1,905 |
| 2003-04-23 | 1,914 | 1,935 | 1,904 | 1,919 | 23,100 | 1,919 |
| 2003-04-22 | 1,916 | 1,919 | 1,871 | 1,874 | 35,900 | 1,874 |
| 2003-04-21 | 1,894 | 1,915 | 1,872 | 1,915 | 28,100 | 1,915 |
| 2003-04-18 | 1,885 | 1,900 | 1,861 | 1,894 | 48,900 | 1,894 |
| 2003-04-17 | 1,930 | 1,930 | 1,880 | 1,884 | 48,700 | 1,884 |
| 2003-04-16 | 1,915 | 1,948 | 1,907 | 1,930 | 127,100 | 1,930 |
| 2003-04-15 | 1,870 | 1,894 | 1,862 | 1,885 | 74,900 | 1,885 |
| 2003-04-14 | 1,867 | 1,875 | 1,852 | 1,853 | 36,600 | 1,853 |
| 2003-04-11 | 1,844 | 1,873 | 1,844 | 1,867 | 49,700 | 1,867 |
| 2003-04-10 | 1,856 | 1,873 | 1,850 | 1,863 | 75,600 | 1,863 |
| 2003-04-09 | 1,795 | 1,850 | 1,791 | 1,835 | 81,300 | 1,835 |
| 2003-04-08 | 1,779 | 1,783 | 1,759 | 1,783 | 46,200 | 1,783 |
| 2003-04-07 | 1,741 | 1,779 | 1,731 | 1,770 | 31,400 | 1,770 |
| 2003-04-04 | 1,770 | 1,772 | 1,742 | 1,749 | 20,300 | 1,749 |
| 2003-04-03 | 1,788 | 1,800 | 1,740 | 1,740 | 20,900 | 1,740 |
| 2003-04-02 | 1,726 | 1,759 | 1,724 | 1,759 | 16,200 | 1,759 |
| 2003-04-01 | 1,743 | 1,744 | 1,717 | 1,725 | 19,800 | 1,725 |
| 2003-03-31 | 1,780 | 1,780 | 1,731 | 1,742 | 33,100 | 1,742 |
| 2003-03-28 | 1,769 | 1,789 | 1,765 | 1,789 | 28,500 | 1,789 |
| 2003-03-27 | 1,721 | 1,768 | 1,721 | 1,768 | 22,300 | 1,768 |
| 2003-03-26 | 1,740 | 1,750 | 1,729 | 1,740 | 29,500 | 1,740 |
| 2003-03-25 | 1,779 | 1,779 | 1,741 | 1,742 | 23,400 | 1,742 |
| 2003-03-24 | 1,760 | 1,788 | 1,741 | 1,785 | 28,400 | 1,785 |
| 2003-03-20 | 1,741 | 1,758 | 1,741 | 1,754 | 27,200 | 1,754 |
| 2003-03-19 | 1,737 | 1,745 | 1,732 | 1,740 | 25,000 | 1,740 |
| 2003-03-18 | 1,769 | 1,769 | 1,736 | 1,736 | 23,800 | 1,736 |
| 2003-03-17 | 1,718 | 1,778 | 1,718 | 1,775 | 67,200 | 1,775 |
| 2003-03-14 | 1,798 | 1,798 | 1,743 | 1,778 | 66,800 | 1,778 |
| 2003-03-13 | 1,711 | 1,747 | 1,711 | 1,719 | 24,500 | 1,719 |
| 2003-03-12 | 1,711 | 1,723 | 1,710 | 1,721 | 16,200 | 1,721 |
| 2003-03-11 | 1,727 | 1,728 | 1,711 | 1,711 | 8,100 | 1,711 |
| 2003-03-10 | 1,739 | 1,739 | 1,710 | 1,717 | 21,000 | 1,717 |
| 2003-03-07 | 1,741 | 1,741 | 1,710 | 1,710 | 20,000 | 1,710 |
| 2003-03-06 | 1,719 | 1,743 | 1,717 | 1,728 | 24,600 | 1,728 |
| 2003-03-05 | 1,710 | 1,730 | 1,710 | 1,717 | 19,300 | 1,717 |
| 2003-03-04 | 1,741 | 1,744 | 1,732 | 1,736 | 22,900 | 1,736 |
| 2003-03-03 | 1,721 | 1,741 | 1,721 | 1,741 | 9,200 | 1,741 |
| 2003-02-28 | 1,739 | 1,744 | 1,720 | 1,729 | 10,500 | 1,729 |
| 2003-02-27 | 1,720 | 1,747 | 1,719 | 1,739 | 16,900 | 1,739 |
| 2003-02-26 | 1,729 | 1,790 | 1,729 | 1,741 | 14,700 | 1,741 |
| 2003-02-25 | 1,745 | 1,747 | 1,729 | 1,729 | 13,800 | 1,729 |
| 2003-02-24 | 1,780 | 1,800 | 1,768 | 1,768 | 24,300 | 1,768 |
| 2003-02-21 | 1,781 | 1,784 | 1,765 | 1,775 | 32,600 | 1,775 |
| 2003-02-20 | 1,770 | 1,782 | 1,757 | 1,781 | 31,400 | 1,781 |
| 2003-02-19 | 1,789 | 1,799 | 1,771 | 1,776 | 32,600 | 1,776 |
| 2003-02-18 | 1,798 | 1,799 | 1,790 | 1,790 | 27,100 | 1,790 |
| 2003-02-17 | 1,785 | 1,801 | 1,785 | 1,799 | 33,500 | 1,799 |
| 2003-02-14 | 1,795 | 1,798 | 1,788 | 1,794 | 29,600 | 1,794 |
| 2003-02-13 | 1,773 | 1,805 | 1,773 | 1,795 | 25,600 | 1,795 |
| 2003-02-12 | 1,799 | 1,805 | 1,790 | 1,803 | 15,300 | 1,803 |
| 2003-02-10 | 1,799 | 1,800 | 1,774 | 1,799 | 22,000 | 1,799 |
| 2003-02-07 | 1,753 | 1,805 | 1,753 | 1,805 | 19,500 | 1,805 |
| 2003-02-06 | 1,752 | 1,758 | 1,737 | 1,753 | 22,000 | 1,753 |
| 2003-02-05 | 1,733 | 1,794 | 1,733 | 1,757 | 16,900 | 1,757 |
| 2003-02-04 | 1,779 | 1,798 | 1,779 | 1,790 | 28,200 | 1,790 |
| 2003-02-03 | 1,735 | 1,769 | 1,721 | 1,769 | 11,800 | 1,769 |
| 2003-01-31 | 1,705 | 1,755 | 1,705 | 1,750 | 30,500 | 1,750 |
| 2003-01-30 | 1,713 | 1,720 | 1,710 | 1,710 | 8,300 | 1,710 |
| 2003-01-29 | 1,733 | 1,733 | 1,700 | 1,713 | 16,500 | 1,713 |
| 2003-01-28 | 1,720 | 1,740 | 1,720 | 1,730 | 9,200 | 1,730 |
| 2003-01-27 | 1,731 | 1,744 | 1,720 | 1,728 | 14,900 | 1,728 |
| 2003-01-24 | 1,720 | 1,734 | 1,710 | 1,731 | 20,800 | 1,731 |
| 2003-01-23 | 1,714 | 1,723 | 1,706 | 1,720 | 10,600 | 1,720 |
| 2003-01-22 | 1,715 | 1,724 | 1,699 | 1,705 | 17,600 | 1,705 |
| 2003-01-21 | 1,719 | 1,725 | 1,700 | 1,716 | 14,700 | 1,716 |
| 2003-01-20 | 1,706 | 1,714 | 1,695 | 1,695 | 8,200 | 1,695 |
| 2003-01-17 | 1,682 | 1,728 | 1,682 | 1,706 | 14,600 | 1,706 |
| 2003-01-16 | 1,695 | 1,700 | 1,689 | 1,695 | 11,200 | 1,695 |
| 2003-01-15 | 1,698 | 1,699 | 1,672 | 1,698 | 11,800 | 1,698 |
| 2003-01-14 | 1,695 | 1,700 | 1,685 | 1,699 | 7,500 | 1,699 |
| 2003-01-10 | 1,700 | 1,700 | 1,660 | 1,672 | 14,400 | 1,672 |
| 2003-01-09 | 1,641 | 1,670 | 1,640 | 1,670 | 4,600 | 1,670 |
| 2003-01-08 | 1,672 | 1,672 | 1,646 | 1,648 | 7,300 | 1,648 |
| 2003-01-07 | 1,698 | 1,698 | 1,644 | 1,646 | 11,800 | 1,646 |
| 2003-01-06 | 1,668 | 1,688 | 1,667 | 1,688 | 5,200 | 1,688 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
