9997 (株)ベルーナ 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 | 3,940 | 3,940 | 3,890 | 3,920 | 12,300 | 809.92 |
| 2003-12-29 | 3,900 | 3,950 | 3,850 | 3,930 | 33,700 | 811.98 |
| 2003-12-26 | 3,870 | 3,930 | 3,870 | 3,900 | 35,450 | 805.79 |
| 2003-12-25 | 3,910 | 3,930 | 3,870 | 3,910 | 48,200 | 807.85 |
| 2003-12-24 | 3,840 | 3,990 | 3,730 | 3,980 | 167,400 | 822.31 |
| 2003-12-22 | 3,870 | 3,880 | 3,800 | 3,810 | 89,600 | 787.19 |
| 2003-12-19 | 3,700 | 3,800 | 3,690 | 3,770 | 133,600 | 778.93 |
| 2003-12-18 | 3,550 | 3,640 | 3,500 | 3,640 | 122,350 | 752.07 |
| 2003-12-17 | 3,540 | 3,560 | 3,490 | 3,510 | 64,300 | 725.21 |
| 2003-12-16 | 3,510 | 3,570 | 3,470 | 3,500 | 76,900 | 723.14 |
| 2003-12-15 | 3,590 | 3,590 | 3,460 | 3,490 | 95,150 | 721.07 |
| 2003-12-12 | 3,490 | 3,530 | 3,450 | 3,500 | 97,200 | 723.14 |
| 2003-12-11 | 3,350 | 3,480 | 3,300 | 3,440 | 139,850 | 710.74 |
| 2003-12-10 | 3,210 | 3,310 | 3,200 | 3,280 | 115,050 | 677.69 |
| 2003-12-09 | 3,180 | 3,310 | 3,170 | 3,200 | 169,450 | 661.16 |
| 2003-12-08 | 3,420 | 3,430 | 3,240 | 3,280 | 122,550 | 677.69 |
| 2003-12-05 | 3,430 | 3,440 | 3,370 | 3,420 | 79,200 | 706.61 |
| 2003-12-04 | 3,510 | 3,520 | 3,390 | 3,410 | 173,400 | 704.55 |
| 2003-12-03 | 3,530 | 3,560 | 3,500 | 3,530 | 83,100 | 729.34 |
| 2003-12-02 | 3,700 | 3,720 | 3,530 | 3,530 | 163,650 | 729.34 |
| 2003-12-01 | 3,560 | 3,650 | 3,530 | 3,650 | 130,350 | 754.13 |
| 2003-11-28 | 3,500 | 3,690 | 3,430 | 3,660 | 167,050 | 756.20 |
| 2003-11-27 | 3,450 | 3,550 | 3,390 | 3,520 | 277,300 | 727.27 |
| 2003-11-26 | 3,530 | 3,580 | 3,300 | 3,400 | 290,400 | 702.48 |
| 2003-11-25 | 3,600 | 3,620 | 3,430 | 3,430 | 165,400 | 708.68 |
| 2003-11-21 | 3,550 | 3,600 | 3,530 | 3,550 | 78,700 | 733.47 |
| 2003-11-20 | 3,770 | 3,780 | 3,480 | 3,530 | 147,400 | 729.34 |
| 2003-11-19 | 3,800 | 3,800 | 3,660 | 3,690 | 84,500 | 762.40 |
| 2003-11-18 | 3,960 | 3,960 | 3,770 | 3,780 | 116,450 | 780.99 |
| 2003-11-17 | 4,160 | 4,190 | 3,990 | 4,010 | 93,100 | 828.51 |
| 2003-11-14 | 4,400 | 4,540 | 4,300 | 4,310 | 56,450 | 890.50 |
| 2003-11-13 | 4,340 | 4,390 | 4,300 | 4,350 | 10,350 | 898.76 |
| 2003-11-12 | 4,270 | 4,310 | 4,270 | 4,270 | 12,000 | 882.23 |
| 2003-11-11 | 4,400 | 4,430 | 4,250 | 4,300 | 26,750 | 888.43 |
| 2003-11-10 | 4,500 | 4,500 | 4,400 | 4,420 | 17,150 | 913.22 |
| 2003-11-07 | 4,470 | 4,470 | 4,390 | 4,410 | 20,400 | 911.16 |
| 2003-11-06 | 4,560 | 4,560 | 4,410 | 4,430 | 27,200 | 915.29 |
| 2003-11-05 | 4,460 | 4,530 | 4,450 | 4,510 | 66,900 | 931.82 |
| 2003-11-04 | 4,400 | 4,460 | 4,400 | 4,450 | 12,600 | 919.42 |
| 2003-10-31 | 4,360 | 4,420 | 4,360 | 4,380 | 10,900 | 904.96 |
| 2003-10-30 | 4,460 | 4,470 | 4,340 | 4,390 | 17,550 | 907.03 |
| 2003-10-29 | 4,400 | 4,540 | 4,400 | 4,460 | 41,750 | 921.49 |
| 2003-10-28 | 4,400 | 4,490 | 4,360 | 4,390 | 20,100 | 907.03 |
| 2003-10-27 | 4,320 | 4,480 | 4,310 | 4,440 | 50,700 | 917.36 |
| 2003-10-24 | 4,350 | 4,380 | 4,310 | 4,340 | 14,250 | 896.69 |
| 2003-10-23 | 4,420 | 4,420 | 4,260 | 4,300 | 25,950 | 888.43 |
| 2003-10-22 | 4,470 | 4,470 | 4,380 | 4,380 | 35,350 | 904.96 |
| 2003-10-21 | 4,750 | 4,750 | 4,520 | 4,520 | 44,500 | 933.88 |
| 2003-10-20 | 4,620 | 4,780 | 4,600 | 4,720 | 133,950 | 975.21 |
| 2003-10-17 | 4,420 | 4,620 | 4,350 | 4,520 | 86,800 | 933.88 |
| 2003-10-16 | 4,420 | 4,450 | 4,380 | 4,440 | 59,650 | 917.36 |
| 2003-10-15 | 4,430 | 4,430 | 4,300 | 4,360 | 30,850 | 900.83 |
| 2003-10-14 | 4,380 | 4,420 | 4,380 | 4,390 | 29,300 | 907.03 |
| 2003-10-10 | 4,360 | 4,400 | 4,350 | 4,360 | 28,350 | 900.83 |
| 2003-10-09 | 4,340 | 4,390 | 4,340 | 4,370 | 18,800 | 902.89 |
| 2003-10-08 | 4,390 | 4,400 | 4,340 | 4,340 | 30,250 | 896.69 |
| 2003-10-07 | 4,380 | 4,410 | 4,330 | 4,340 | 36,850 | 896.69 |
| 2003-10-06 | 4,390 | 4,400 | 4,270 | 4,340 | 51,300 | 896.69 |
| 2003-10-03 | 4,320 | 4,340 | 4,230 | 4,240 | 124,250 | 876.03 |
| 2003-10-02 | 4,340 | 4,370 | 4,230 | 4,270 | 170,500 | 882.23 |
| 2003-10-01 | 4,370 | 4,400 | 4,270 | 4,290 | 120,850 | 886.36 |
| 2003-09-30 | 4,440 | 4,500 | 4,350 | 4,470 | 47,400 | 923.55 |
| 2003-09-29 | 4,440 | 4,440 | 4,340 | 4,390 | 29,400 | 907.03 |
| 2003-09-26 | 4,370 | 4,450 | 4,360 | 4,380 | 40,950 | 904.96 |
| 2003-09-25 | 4,360 | 4,430 | 4,350 | 4,420 | 22,450 | 913.22 |
| 2003-09-24 | 4,380 | 4,480 | 4,360 | 4,420 | 41,300 | 913.22 |
| 2003-09-22 | 4,410 | 4,550 | 4,390 | 4,480 | 98,550 | 925.62 |
| 2003-09-19 | 4,460 | 4,500 | 4,350 | 4,410 | 98,500 | 911.16 |
| 2003-09-18 | 4,470 | 4,550 | 4,450 | 4,500 | 85,950 | 929.75 |
| 2003-09-17 | 4,480 | 4,530 | 4,410 | 4,440 | 179,250 | 917.36 |
| 2003-09-16 | 4,740 | 4,740 | 4,610 | 4,630 | 37,050 | 956.61 |
| 2003-09-12 | 4,740 | 4,740 | 4,640 | 4,720 | 107,500 | 975.21 |
| 2003-09-11 | 4,670 | 4,670 | 4,580 | 4,590 | 39,350 | 948.35 |
| 2003-09-10 | 4,580 | 4,680 | 4,540 | 4,610 | 38,000 | 952.48 |
| 2003-09-09 | 4,530 | 4,620 | 4,510 | 4,530 | 30,750 | 935.95 |
| 2003-09-08 | 4,610 | 4,640 | 4,530 | 4,530 | 40,200 | 935.95 |
| 2003-09-05 | 4,640 | 4,690 | 4,630 | 4,640 | 13,200 | 958.68 |
| 2003-09-04 | 4,630 | 4,710 | 4,600 | 4,650 | 32,800 | 960.74 |
| 2003-09-03 | 4,680 | 4,700 | 4,600 | 4,670 | 33,600 | 964.88 |
| 2003-09-02 | 4,780 | 4,780 | 4,600 | 4,650 | 31,700 | 960.74 |
| 2003-09-01 | 4,660 | 4,770 | 4,630 | 4,730 | 44,100 | 977.27 |
| 2003-08-29 | 4,600 | 4,640 | 4,510 | 4,600 | 20,950 | 950.41 |
| 2003-08-28 | 4,510 | 4,580 | 4,470 | 4,530 | 20,150 | 935.95 |
| 2003-08-27 | 4,610 | 4,610 | 4,530 | 4,560 | 24,700 | 942.15 |
| 2003-08-26 | 4,710 | 4,770 | 4,630 | 4,630 | 57,700 | 956.61 |
| 2003-08-25 | 4,730 | 4,750 | 4,640 | 4,670 | 100,200 | 964.88 |
| 2003-08-22 | 4,570 | 4,690 | 4,520 | 4,670 | 134,600 | 964.88 |
| 2003-08-21 | 4,430 | 4,500 | 4,400 | 4,500 | 68,600 | 929.75 |
| 2003-08-20 | 4,320 | 4,380 | 4,310 | 4,380 | 22,350 | 904.96 |
| 2003-08-19 | 4,360 | 4,390 | 4,270 | 4,310 | 30,950 | 890.50 |
| 2003-08-18 | 4,340 | 4,390 | 4,310 | 4,310 | 39,050 | 890.50 |
| 2003-08-15 | 4,400 | 4,420 | 4,360 | 4,370 | 19,300 | 902.89 |
| 2003-08-14 | 4,370 | 4,420 | 4,350 | 4,370 | 19,600 | 902.89 |
| 2003-08-13 | 4,420 | 4,450 | 4,360 | 4,410 | 25,950 | 911.16 |
| 2003-08-12 | 4,450 | 4,480 | 4,430 | 4,440 | 33,600 | 917.36 |
| 2003-08-11 | 4,540 | 4,550 | 4,430 | 4,450 | 15,100 | 919.42 |
| 2003-08-08 | 4,590 | 4,590 | 4,400 | 4,400 | 24,600 | 909.09 |
| 2003-08-07 | 4,500 | 4,570 | 4,490 | 4,540 | 50,250 | 938.02 |
| 2003-08-06 | 4,390 | 4,480 | 4,360 | 4,400 | 31,850 | 909.09 |
| 2003-08-05 | 4,430 | 4,480 | 4,320 | 4,340 | 21,950 | 896.69 |
| 2003-08-04 | 4,580 | 4,580 | 4,490 | 4,520 | 25,350 | 933.88 |
| 2003-08-01 | 4,440 | 4,580 | 4,380 | 4,540 | 61,450 | 938.02 |
| 2003-07-31 | 4,430 | 4,500 | 4,310 | 4,390 | 45,700 | 907.03 |
| 2003-07-30 | 4,420 | 4,480 | 4,420 | 4,480 | 59,850 | 925.62 |
| 2003-07-29 | 4,470 | 4,500 | 4,410 | 4,470 | 42,450 | 923.55 |
| 2003-07-28 | 4,470 | 4,530 | 4,430 | 4,460 | 61,250 | 921.49 |
| 2003-07-25 | 4,460 | 4,460 | 4,400 | 4,420 | 57,900 | 913.22 |
| 2003-07-24 | 4,420 | 4,470 | 4,400 | 4,440 | 101,150 | 917.36 |
| 2003-07-23 | 4,270 | 4,370 | 4,250 | 4,370 | 68,900 | 902.89 |
| 2003-07-22 | 4,240 | 4,390 | 4,220 | 4,270 | 84,200 | 882.23 |
| 2003-07-18 | 4,260 | 4,330 | 4,220 | 4,230 | 54,700 | 873.97 |
| 2003-07-17 | 4,290 | 4,320 | 4,290 | 4,290 | 43,950 | 886.36 |
| 2003-07-16 | 4,420 | 4,430 | 4,310 | 4,340 | 65,450 | 896.69 |
| 2003-07-15 | 4,490 | 4,510 | 4,450 | 4,450 | 51,100 | 919.42 |
| 2003-07-14 | 4,540 | 4,600 | 4,540 | 4,550 | 49,600 | 940.08 |
| 2003-07-11 | 4,540 | 4,610 | 4,520 | 4,530 | 44,900 | 935.95 |
| 2003-07-10 | 4,580 | 4,700 | 4,500 | 4,550 | 92,000 | 940.08 |
| 2003-07-09 | 4,420 | 4,530 | 4,400 | 4,490 | 74,850 | 927.69 |
| 2003-07-08 | 4,520 | 4,570 | 4,350 | 4,370 | 103,650 | 902.89 |
| 2003-07-07 | 4,600 | 4,750 | 4,550 | 4,570 | 57,250 | 944.22 |
| 2003-07-04 | 4,700 | 4,770 | 4,630 | 4,630 | 33,850 | 956.61 |
| 2003-07-03 | 4,750 | 4,770 | 4,710 | 4,740 | 45,300 | 979.34 |
| 2003-07-02 | 4,760 | 4,790 | 4,700 | 4,730 | 50,400 | 977.27 |
| 2003-07-01 | 4,830 | 4,860 | 4,750 | 4,760 | 61,150 | 983.47 |
| 2003-06-30 | 4,800 | 5,000 | 4,780 | 4,900 | 34,500 | 1,012.40 |
| 2003-06-27 | 4,850 | 4,900 | 4,800 | 4,830 | 38,000 | 997.93 |
| 2003-06-26 | 4,930 | 4,930 | 4,830 | 4,850 | 25,850 | 1,002.07 |
| 2003-06-25 | 4,870 | 4,950 | 4,860 | 4,880 | 10,800 | 1,008.26 |
| 2003-06-24 | 4,920 | 4,920 | 4,830 | 4,870 | 26,900 | 1,006.20 |
| 2003-06-23 | 4,850 | 4,900 | 4,790 | 4,880 | 24,200 | 1,008.26 |
| 2003-06-20 | 4,960 | 4,970 | 4,880 | 4,920 | 38,100 | 1,016.53 |
| 2003-06-19 | 4,990 | 5,130 | 4,970 | 4,970 | 56,900 | 1,026.86 |
| 2003-06-18 | 4,960 | 5,100 | 4,950 | 4,990 | 75,150 | 1,030.99 |
| 2003-06-17 | 4,930 | 4,970 | 4,890 | 4,910 | 67,000 | 1,014.46 |
| 2003-06-16 | 4,820 | 4,930 | 4,820 | 4,880 | 23,650 | 1,008.26 |
| 2003-06-13 | 4,840 | 4,920 | 4,780 | 4,880 | 125,900 | 1,008.26 |
| 2003-06-12 | 4,740 | 4,800 | 4,700 | 4,740 | 26,100 | 979.34 |
| 2003-06-11 | 4,760 | 4,760 | 4,690 | 4,690 | 16,350 | 969.01 |
| 2003-06-10 | 4,750 | 4,750 | 4,670 | 4,700 | 35,250 | 971.07 |
| 2003-06-09 | 4,710 | 4,790 | 4,670 | 4,700 | 38,450 | 971.07 |
| 2003-06-06 | 4,730 | 4,740 | 4,670 | 4,700 | 34,500 | 971.07 |
| 2003-06-05 | 4,670 | 4,730 | 4,660 | 4,680 | 24,100 | 966.94 |
| 2003-06-04 | 4,810 | 4,810 | 4,660 | 4,660 | 39,100 | 962.81 |
| 2003-06-03 | 4,920 | 4,920 | 4,830 | 4,840 | 22,000 | 1,000 |
| 2003-06-02 | 4,900 | 4,980 | 4,860 | 4,910 | 134,100 | 1,014.46 |
| 2003-05-30 | 4,560 | 4,850 | 4,560 | 4,850 | 60,200 | 1,002.07 |
| 2003-05-29 | 4,670 | 4,670 | 4,590 | 4,600 | 36,150 | 950.41 |
| 2003-05-28 | 4,610 | 4,650 | 4,580 | 4,600 | 21,850 | 950.41 |
| 2003-05-27 | 4,510 | 4,690 | 4,420 | 4,610 | 75,450 | 952.48 |
| 2003-05-26 | 4,690 | 4,690 | 4,560 | 4,560 | 100,050 | 942.15 |
| 2003-05-23 | 4,670 | 4,710 | 4,660 | 4,680 | 70,050 | 966.94 |
| 2003-05-22 | 4,650 | 4,750 | 4,650 | 4,720 | 47,050 | 975.21 |
| 2003-05-21 | 4,670 | 4,690 | 4,620 | 4,620 | 58,250 | 954.55 |
| 2003-05-20 | 4,660 | 4,680 | 4,610 | 4,640 | 37,100 | 958.68 |
| 2003-05-19 | 4,680 | 4,730 | 4,620 | 4,680 | 42,500 | 966.94 |
| 2003-05-16 | 4,570 | 4,650 | 4,560 | 4,630 | 95,100 | 956.61 |
| 2003-05-15 | 4,530 | 4,610 | 4,450 | 4,470 | 88,750 | 923.55 |
| 2003-05-14 | 4,550 | 4,630 | 4,440 | 4,440 | 49,350 | 917.36 |
| 2003-05-13 | 4,550 | 4,640 | 4,550 | 4,600 | 44,950 | 950.41 |
| 2003-05-12 | 4,480 | 4,560 | 4,440 | 4,520 | 31,200 | 933.88 |
| 2003-05-09 | 4,440 | 4,440 | 4,390 | 4,440 | 24,200 | 917.36 |
| 2003-05-08 | 4,490 | 4,490 | 4,380 | 4,390 | 14,000 | 907.03 |
| 2003-05-07 | 4,350 | 4,490 | 4,340 | 4,490 | 38,250 | 927.69 |
| 2003-05-06 | 4,370 | 4,430 | 4,340 | 4,360 | 17,550 | 900.83 |
| 2003-05-02 | 4,440 | 4,440 | 4,380 | 4,400 | 33,150 | 909.09 |
| 2003-05-01 | 4,350 | 4,440 | 4,350 | 4,430 | 47,600 | 915.29 |
| 2003-04-30 | 4,320 | 4,400 | 4,320 | 4,360 | 41,100 | 900.83 |
| 2003-04-28 | 4,280 | 4,320 | 4,260 | 4,310 | 12,200 | 890.50 |
| 2003-04-25 | 4,220 | 4,290 | 4,150 | 4,260 | 31,850 | 880.17 |
| 2003-04-24 | 4,340 | 4,340 | 4,250 | 4,250 | 65,600 | 878.10 |
| 2003-04-23 | 4,310 | 4,350 | 4,300 | 4,330 | 153,450 | 894.63 |
| 2003-04-22 | 4,220 | 4,280 | 4,220 | 4,250 | 39,700 | 878.10 |
| 2003-04-21 | 4,200 | 4,300 | 4,170 | 4,260 | 53,900 | 880.17 |
| 2003-04-18 | 4,200 | 4,390 | 4,150 | 4,260 | 189,400 | 880.17 |
| 2003-04-17 | 3,950 | 4,270 | 3,880 | 4,200 | 310,450 | 867.77 |
| 2003-04-16 | 3,780 | 3,860 | 3,750 | 3,800 | 84,100 | 785.12 |
| 2003-04-15 | 3,740 | 3,770 | 3,720 | 3,740 | 57,150 | 772.73 |
| 2003-04-14 | 3,670 | 3,710 | 3,630 | 3,700 | 65,850 | 764.46 |
| 2003-04-11 | 3,600 | 3,620 | 3,570 | 3,620 | 44,700 | 747.93 |
| 2003-04-10 | 3,620 | 3,630 | 3,580 | 3,600 | 43,850 | 743.80 |
| 2003-04-09 | 3,570 | 3,620 | 3,550 | 3,570 | 35,400 | 737.60 |
| 2003-04-08 | 3,650 | 3,660 | 3,590 | 3,620 | 27,300 | 747.93 |
| 2003-04-07 | 3,740 | 3,740 | 3,590 | 3,650 | 29,150 | 754.13 |
| 2003-04-04 | 3,740 | 3,740 | 3,660 | 3,670 | 29,600 | 758.26 |
| 2003-04-03 | 3,780 | 3,780 | 3,690 | 3,720 | 31,100 | 768.60 |
| 2003-04-02 | 3,760 | 3,760 | 3,720 | 3,750 | 15,900 | 774.79 |
| 2003-04-01 | 3,680 | 3,850 | 3,630 | 3,760 | 62,200 | 776.86 |
| 2003-03-31 | 3,760 | 3,760 | 3,700 | 3,700 | 26,050 | 764.46 |
| 2003-03-28 | 3,770 | 3,770 | 3,710 | 3,750 | 40,400 | 774.79 |
| 2003-03-27 | 3,820 | 3,870 | 3,790 | 3,820 | 56,950 | 789.26 |
| 2003-03-26 | 3,900 | 3,900 | 3,740 | 3,770 | 68,950 | 778.93 |
| 2003-03-25 | 3,850 | 3,950 | 3,780 | 3,950 | 54,450 | 816.12 |
| 2003-03-24 | 3,790 | 3,900 | 3,790 | 3,890 | 64,600 | 803.72 |
| 2003-03-20 | 3,640 | 3,840 | 3,640 | 3,750 | 52,950 | 774.79 |
| 2003-03-19 | 3,770 | 3,770 | 3,660 | 3,670 | 41,200 | 758.26 |
| 2003-03-18 | 3,860 | 3,890 | 3,750 | 3,770 | 51,050 | 778.93 |
| 2003-03-17 | 3,840 | 3,840 | 3,750 | 3,780 | 95,800 | 780.99 |
| 2003-03-14 | 3,860 | 3,880 | 3,780 | 3,840 | 123,900 | 793.39 |
| 2003-03-13 | 3,850 | 3,910 | 3,800 | 3,910 | 128,050 | 807.85 |
| 2003-03-12 | 3,670 | 3,800 | 3,670 | 3,770 | 86,350 | 778.93 |
| 2003-03-11 | 3,600 | 3,690 | 3,600 | 3,640 | 40,450 | 752.07 |
| 2003-03-10 | 3,710 | 3,710 | 3,610 | 3,650 | 61,650 | 754.13 |
| 2003-03-07 | 3,610 | 3,650 | 3,550 | 3,620 | 18,100 | 747.93 |
| 2003-03-06 | 3,680 | 3,690 | 3,640 | 3,640 | 11,050 | 752.07 |
| 2003-03-05 | 3,610 | 3,690 | 3,610 | 3,650 | 8,800 | 754.13 |
| 2003-03-04 | 3,710 | 3,710 | 3,650 | 3,660 | 11,150 | 756.20 |
| 2003-03-03 | 3,690 | 3,730 | 3,670 | 3,710 | 48,900 | 766.53 |
| 2003-02-28 | 3,470 | 3,670 | 3,470 | 3,590 | 37,200 | 741.74 |
| 2003-02-27 | 3,450 | 3,540 | 3,450 | 3,480 | 14,300 | 719.01 |
| 2003-02-26 | 3,480 | 3,550 | 3,430 | 3,460 | 24,400 | 714.88 |
| 2003-02-25 | 3,530 | 3,560 | 3,490 | 3,490 | 44,300 | 721.07 |
| 2003-02-24 | 3,500 | 3,630 | 3,500 | 3,600 | 24,800 | 743.80 |
| 2003-02-21 | 3,550 | 3,600 | 3,550 | 3,570 | 39,900 | 737.60 |
| 2003-02-20 | 3,650 | 3,680 | 3,600 | 3,600 | 34,400 | 743.80 |
| 2003-02-19 | 3,700 | 3,750 | 3,650 | 3,650 | 32,550 | 754.13 |
| 2003-02-18 | 3,720 | 3,720 | 3,650 | 3,690 | 31,850 | 762.40 |
| 2003-02-17 | 3,720 | 3,810 | 3,670 | 3,670 | 53,050 | 758.26 |
| 2003-02-14 | 3,670 | 3,730 | 3,660 | 3,700 | 63,850 | 764.46 |
| 2003-02-13 | 3,580 | 3,700 | 3,580 | 3,660 | 64,250 | 756.20 |
| 2003-02-12 | 3,500 | 3,580 | 3,500 | 3,580 | 37,600 | 739.67 |
| 2003-02-10 | 3,540 | 3,560 | 3,490 | 3,510 | 25,650 | 725.21 |
| 2003-02-07 | 3,530 | 3,560 | 3,460 | 3,530 | 51,900 | 729.34 |
| 2003-02-06 | 3,610 | 3,610 | 3,500 | 3,520 | 25,900 | 727.27 |
| 2003-02-05 | 3,580 | 3,640 | 3,500 | 3,560 | 48,950 | 735.54 |
| 2003-02-04 | 3,500 | 3,580 | 3,400 | 3,540 | 62,700 | 731.41 |
| 2003-02-03 | 3,500 | 3,550 | 3,400 | 3,450 | 89,300 | 712.81 |
| 2003-01-31 | 3,410 | 3,680 | 3,400 | 3,470 | 56,150 | 716.94 |
| 2003-01-30 | 3,500 | 3,530 | 3,380 | 3,400 | 74,550 | 702.48 |
| 2003-01-29 | 3,590 | 3,620 | 3,540 | 3,560 | 47,350 | 735.54 |
| 2003-01-28 | 3,640 | 3,650 | 3,580 | 3,580 | 50,250 | 739.67 |
| 2003-01-27 | 3,680 | 3,690 | 3,640 | 3,640 | 34,500 | 752.07 |
| 2003-01-24 | 3,680 | 3,770 | 3,650 | 3,660 | 150,950 | 756.20 |
| 2003-01-23 | 3,610 | 3,680 | 3,610 | 3,630 | 92,300 | 750 |
| 2003-01-22 | 3,740 | 3,760 | 3,640 | 3,640 | 107,250 | 752.07 |
| 2003-01-21 | 3,760 | 3,810 | 3,740 | 3,740 | 79,950 | 772.73 |
| 2003-01-20 | 3,780 | 3,860 | 3,740 | 3,750 | 116,050 | 774.79 |
| 2003-01-17 | 3,820 | 3,860 | 3,760 | 3,770 | 47,250 | 778.93 |
| 2003-01-16 | 3,970 | 3,970 | 3,850 | 3,870 | 31,800 | 799.59 |
| 2003-01-15 | 4,000 | 4,000 | 3,960 | 3,970 | 15,400 | 820.25 |
| 2003-01-14 | 3,980 | 4,030 | 3,970 | 4,030 | 8,350 | 832.65 |
| 2003-01-10 | 3,930 | 3,990 | 3,930 | 3,960 | 13,350 | 818.18 |
| 2003-01-09 | 3,930 | 4,020 | 3,930 | 3,970 | 24,700 | 820.25 |
| 2003-01-08 | 4,080 | 4,100 | 4,030 | 4,030 | 16,700 | 832.65 |
| 2003-01-07 | 4,250 | 4,280 | 4,040 | 4,040 | 12,800 | 834.71 |
| 2003-01-06 | 4,160 | 4,250 | 4,160 | 4,200 | 9,250 | 867.77 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
