6417 (株)SANKYO 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 | 3,400 | 3,420 | 3,370 | 3,400 | 107,800 | 680 |
| 2003-12-29 | 3,380 | 3,400 | 3,360 | 3,390 | 197,100 | 678 |
| 2003-12-26 | 3,380 | 3,420 | 3,380 | 3,420 | 120,500 | 684 |
| 2003-12-25 | 3,370 | 3,440 | 3,360 | 3,430 | 141,200 | 686 |
| 2003-12-24 | 3,470 | 3,480 | 3,370 | 3,400 | 155,400 | 680 |
| 2003-12-22 | 3,460 | 3,500 | 3,450 | 3,480 | 176,100 | 696 |
| 2003-12-19 | 3,480 | 3,530 | 3,480 | 3,480 | 121,300 | 696 |
| 2003-12-18 | 3,450 | 3,470 | 3,430 | 3,430 | 130,800 | 686 |
| 2003-12-17 | 3,540 | 3,550 | 3,480 | 3,490 | 101,400 | 698 |
| 2003-12-16 | 3,530 | 3,530 | 3,450 | 3,490 | 96,200 | 698 |
| 2003-12-15 | 3,540 | 3,570 | 3,510 | 3,540 | 99,400 | 708 |
| 2003-12-12 | 3,460 | 3,500 | 3,450 | 3,490 | 273,000 | 698 |
| 2003-12-11 | 3,400 | 3,510 | 3,390 | 3,510 | 129,800 | 702 |
| 2003-12-10 | 3,450 | 3,460 | 3,360 | 3,390 | 262,400 | 678 |
| 2003-12-09 | 3,560 | 3,560 | 3,430 | 3,470 | 199,800 | 694 |
| 2003-12-08 | 3,600 | 3,600 | 3,530 | 3,560 | 121,000 | 712 |
| 2003-12-05 | 3,650 | 3,680 | 3,610 | 3,630 | 175,200 | 726 |
| 2003-12-04 | 3,560 | 3,690 | 3,560 | 3,640 | 198,600 | 728 |
| 2003-12-03 | 3,540 | 3,640 | 3,510 | 3,610 | 267,100 | 722 |
| 2003-12-02 | 3,520 | 3,580 | 3,500 | 3,530 | 97,700 | 706 |
| 2003-12-01 | 3,360 | 3,520 | 3,330 | 3,500 | 155,700 | 700 |
| 2003-11-28 | 3,490 | 3,540 | 3,460 | 3,480 | 105,500 | 696 |
| 2003-11-27 | 3,520 | 3,560 | 3,500 | 3,510 | 159,000 | 702 |
| 2003-11-26 | 3,520 | 3,620 | 3,510 | 3,570 | 93,500 | 714 |
| 2003-11-25 | 3,550 | 3,620 | 3,450 | 3,550 | 122,900 | 710 |
| 2003-11-21 | 3,450 | 3,560 | 3,360 | 3,480 | 137,800 | 696 |
| 2003-11-20 | 3,470 | 3,470 | 3,380 | 3,400 | 158,800 | 680 |
| 2003-11-19 | 3,350 | 3,540 | 3,330 | 3,420 | 259,600 | 684 |
| 2003-11-18 | 3,530 | 3,530 | 3,400 | 3,490 | 149,500 | 698 |
| 2003-11-17 | 3,630 | 3,630 | 3,470 | 3,520 | 199,200 | 704 |
| 2003-11-14 | 3,630 | 3,680 | 3,570 | 3,600 | 220,900 | 720 |
| 2003-11-13 | 3,680 | 3,730 | 3,630 | 3,650 | 135,800 | 730 |
| 2003-11-12 | 3,650 | 3,690 | 3,620 | 3,680 | 134,700 | 736 |
| 2003-11-11 | 3,740 | 3,750 | 3,610 | 3,660 | 200,000 | 732 |
| 2003-11-10 | 3,720 | 3,790 | 3,670 | 3,790 | 157,600 | 758 |
| 2003-11-07 | 3,660 | 3,740 | 3,650 | 3,690 | 213,900 | 738 |
| 2003-11-06 | 3,770 | 3,790 | 3,670 | 3,700 | 234,700 | 740 |
| 2003-11-05 | 3,760 | 3,850 | 3,730 | 3,840 | 184,900 | 768 |
| 2003-11-04 | 3,750 | 3,800 | 3,710 | 3,720 | 165,700 | 744 |
| 2003-10-31 | 3,720 | 3,760 | 3,670 | 3,670 | 106,900 | 734 |
| 2003-10-30 | 3,880 | 3,880 | 3,760 | 3,770 | 172,000 | 754 |
| 2003-10-29 | 3,740 | 3,800 | 3,710 | 3,780 | 130,700 | 756 |
| 2003-10-28 | 3,740 | 3,790 | 3,670 | 3,720 | 170,000 | 744 |
| 2003-10-27 | 3,690 | 3,740 | 3,640 | 3,640 | 177,300 | 728 |
| 2003-10-24 | 3,640 | 3,750 | 3,570 | 3,640 | 233,500 | 728 |
| 2003-10-23 | 3,890 | 3,890 | 3,570 | 3,630 | 356,700 | 726 |
| 2003-10-22 | 3,920 | 3,970 | 3,900 | 3,900 | 161,500 | 780 |
| 2003-10-21 | 4,040 | 4,040 | 3,930 | 3,930 | 97,200 | 786 |
| 2003-10-20 | 4,060 | 4,100 | 4,020 | 4,020 | 189,000 | 804 |
| 2003-10-17 | 4,010 | 4,040 | 3,960 | 4,000 | 166,800 | 800 |
| 2003-10-16 | 4,050 | 4,060 | 3,910 | 3,970 | 261,900 | 794 |
| 2003-10-15 | 4,060 | 4,080 | 4,030 | 4,040 | 178,400 | 808 |
| 2003-10-14 | 4,040 | 4,050 | 3,980 | 4,040 | 246,400 | 808 |
| 2003-10-10 | 4,110 | 4,110 | 3,990 | 4,070 | 203,800 | 814 |
| 2003-10-09 | 4,070 | 4,110 | 4,050 | 4,060 | 215,800 | 812 |
| 2003-10-08 | 4,050 | 4,100 | 4,020 | 4,020 | 121,300 | 804 |
| 2003-10-07 | 4,020 | 4,100 | 3,990 | 4,100 | 346,100 | 820 |
| 2003-10-06 | 4,040 | 4,070 | 3,940 | 3,960 | 496,800 | 792 |
| 2003-10-03 | 3,840 | 4,020 | 3,800 | 3,990 | 417,100 | 798 |
| 2003-10-02 | 3,850 | 3,890 | 3,810 | 3,840 | 382,600 | 768 |
| 2003-10-01 | 3,960 | 3,980 | 3,820 | 3,830 | 307,700 | 766 |
| 2003-09-30 | 3,930 | 3,950 | 3,810 | 3,880 | 242,100 | 776 |
| 2003-09-29 | 4,050 | 4,080 | 3,890 | 3,900 | 237,100 | 780 |
| 2003-09-26 | 3,860 | 3,920 | 3,840 | 3,900 | 137,900 | 780 |
| 2003-09-25 | 3,820 | 3,900 | 3,780 | 3,810 | 65,200 | 762 |
| 2003-09-24 | 3,920 | 3,960 | 3,850 | 3,960 | 166,700 | 792 |
| 2003-09-22 | 3,900 | 3,900 | 3,800 | 3,860 | 191,300 | 772 |
| 2003-09-19 | 4,030 | 4,030 | 3,910 | 3,920 | 223,200 | 784 |
| 2003-09-18 | 3,970 | 4,040 | 3,960 | 4,000 | 322,600 | 800 |
| 2003-09-17 | 3,900 | 3,970 | 3,880 | 3,940 | 283,700 | 788 |
| 2003-09-16 | 3,890 | 3,910 | 3,820 | 3,850 | 177,200 | 770 |
| 2003-09-12 | 3,810 | 3,870 | 3,810 | 3,840 | 270,600 | 768 |
| 2003-09-11 | 3,900 | 3,900 | 3,830 | 3,860 | 132,800 | 772 |
| 2003-09-10 | 3,910 | 3,930 | 3,880 | 3,900 | 123,300 | 780 |
| 2003-09-09 | 3,890 | 3,920 | 3,850 | 3,880 | 118,300 | 776 |
| 2003-09-08 | 3,820 | 3,950 | 3,820 | 3,880 | 137,000 | 776 |
| 2003-09-05 | 3,850 | 3,890 | 3,810 | 3,870 | 89,500 | 774 |
| 2003-09-04 | 3,820 | 3,890 | 3,810 | 3,860 | 178,700 | 772 |
| 2003-09-03 | 3,890 | 3,890 | 3,820 | 3,820 | 135,100 | 764 |
| 2003-09-02 | 3,840 | 3,860 | 3,810 | 3,840 | 116,200 | 768 |
| 2003-09-01 | 3,850 | 3,940 | 3,820 | 3,890 | 161,800 | 778 |
| 2003-08-29 | 3,770 | 3,820 | 3,740 | 3,820 | 177,900 | 764 |
| 2003-08-28 | 3,800 | 3,820 | 3,730 | 3,770 | 76,900 | 754 |
| 2003-08-27 | 3,850 | 3,860 | 3,750 | 3,750 | 94,500 | 750 |
| 2003-08-26 | 3,810 | 3,850 | 3,770 | 3,820 | 126,700 | 764 |
| 2003-08-25 | 3,750 | 3,820 | 3,710 | 3,810 | 115,500 | 762 |
| 2003-08-22 | 3,790 | 3,790 | 3,720 | 3,740 | 171,600 | 748 |
| 2003-08-21 | 3,760 | 3,820 | 3,750 | 3,790 | 223,500 | 758 |
| 2003-08-20 | 3,690 | 3,790 | 3,680 | 3,790 | 180,800 | 758 |
| 2003-08-19 | 3,680 | 3,700 | 3,630 | 3,690 | 131,100 | 738 |
| 2003-08-18 | 3,590 | 3,680 | 3,580 | 3,680 | 119,700 | 736 |
| 2003-08-15 | 3,560 | 3,600 | 3,530 | 3,540 | 112,900 | 708 |
| 2003-08-14 | 3,580 | 3,620 | 3,570 | 3,610 | 136,500 | 722 |
| 2003-08-13 | 3,550 | 3,590 | 3,540 | 3,570 | 84,000 | 714 |
| 2003-08-12 | 3,570 | 3,600 | 3,560 | 3,590 | 56,500 | 718 |
| 2003-08-11 | 3,600 | 3,610 | 3,540 | 3,610 | 84,200 | 722 |
| 2003-08-08 | 3,600 | 3,650 | 3,600 | 3,610 | 202,500 | 722 |
| 2003-08-07 | 3,550 | 3,600 | 3,540 | 3,580 | 116,400 | 716 |
| 2003-08-06 | 3,550 | 3,550 | 3,480 | 3,520 | 209,200 | 704 |
| 2003-08-05 | 3,680 | 3,690 | 3,510 | 3,570 | 360,500 | 714 |
| 2003-08-04 | 3,370 | 3,420 | 3,340 | 3,380 | 88,900 | 676 |
| 2003-08-01 | 3,320 | 3,420 | 3,320 | 3,360 | 100,900 | 672 |
| 2003-07-31 | 3,340 | 3,370 | 3,240 | 3,320 | 155,300 | 664 |
| 2003-07-30 | 3,380 | 3,410 | 3,370 | 3,370 | 81,700 | 674 |
| 2003-07-29 | 3,420 | 3,470 | 3,420 | 3,420 | 170,900 | 684 |
| 2003-07-28 | 3,470 | 3,470 | 3,370 | 3,460 | 221,700 | 692 |
| 2003-07-25 | 3,340 | 3,530 | 3,320 | 3,440 | 466,900 | 688 |
| 2003-07-24 | 3,320 | 3,360 | 3,300 | 3,300 | 198,900 | 660 |
| 2003-07-23 | 3,240 | 3,290 | 3,220 | 3,270 | 123,000 | 654 |
| 2003-07-22 | 3,120 | 3,280 | 3,110 | 3,220 | 172,800 | 644 |
| 2003-07-18 | 3,110 | 3,170 | 3,060 | 3,160 | 97,000 | 632 |
| 2003-07-17 | 3,080 | 3,220 | 3,040 | 3,160 | 205,500 | 632 |
| 2003-07-16 | 3,200 | 3,240 | 3,120 | 3,130 | 181,900 | 626 |
| 2003-07-15 | 3,250 | 3,330 | 3,240 | 3,280 | 199,100 | 656 |
| 2003-07-14 | 3,200 | 3,250 | 3,200 | 3,240 | 37,500 | 648 |
| 2003-07-11 | 3,240 | 3,290 | 3,220 | 3,230 | 69,600 | 646 |
| 2003-07-10 | 3,310 | 3,390 | 3,300 | 3,340 | 211,100 | 668 |
| 2003-07-09 | 3,250 | 3,400 | 3,210 | 3,360 | 200,900 | 672 |
| 2003-07-08 | 3,320 | 3,320 | 3,220 | 3,250 | 172,300 | 650 |
| 2003-07-07 | 3,280 | 3,330 | 3,280 | 3,290 | 141,600 | 658 |
| 2003-07-04 | 3,190 | 3,320 | 3,180 | 3,280 | 393,800 | 656 |
| 2003-07-03 | 3,200 | 3,210 | 3,060 | 3,170 | 205,900 | 634 |
| 2003-07-02 | 3,060 | 3,200 | 3,050 | 3,200 | 262,100 | 640 |
| 2003-07-01 | 3,000 | 3,050 | 2,990 | 3,030 | 221,500 | 606 |
| 2003-06-30 | 2,950 | 2,995 | 2,930 | 2,995 | 179,800 | 599 |
| 2003-06-27 | 2,875 | 2,915 | 2,865 | 2,900 | 124,200 | 580 |
| 2003-06-26 | 2,840 | 2,855 | 2,780 | 2,855 | 101,300 | 571 |
| 2003-06-25 | 2,850 | 2,875 | 2,820 | 2,850 | 84,400 | 570 |
| 2003-06-24 | 2,865 | 2,865 | 2,810 | 2,815 | 88,800 | 563 |
| 2003-06-23 | 2,850 | 2,870 | 2,845 | 2,870 | 72,800 | 574 |
| 2003-06-20 | 2,820 | 2,850 | 2,815 | 2,840 | 98,900 | 568 |
| 2003-06-19 | 2,845 | 2,845 | 2,790 | 2,795 | 153,600 | 559 |
| 2003-06-18 | 2,810 | 2,845 | 2,780 | 2,810 | 172,800 | 562 |
| 2003-06-17 | 2,855 | 2,895 | 2,785 | 2,810 | 149,500 | 562 |
| 2003-06-16 | 2,890 | 2,925 | 2,835 | 2,850 | 116,700 | 570 |
| 2003-06-13 | 2,820 | 2,885 | 2,800 | 2,880 | 193,600 | 576 |
| 2003-06-12 | 2,835 | 2,850 | 2,820 | 2,820 | 79,100 | 564 |
| 2003-06-11 | 2,835 | 2,865 | 2,805 | 2,815 | 116,200 | 563 |
| 2003-06-10 | 2,825 | 2,880 | 2,825 | 2,875 | 103,600 | 575 |
| 2003-06-09 | 2,855 | 2,890 | 2,820 | 2,885 | 74,100 | 577 |
| 2003-06-06 | 2,885 | 2,905 | 2,790 | 2,850 | 184,400 | 570 |
| 2003-06-05 | 2,870 | 2,905 | 2,865 | 2,905 | 136,200 | 581 |
| 2003-06-04 | 2,880 | 2,935 | 2,865 | 2,865 | 175,800 | 573 |
| 2003-06-03 | 2,810 | 2,870 | 2,790 | 2,870 | 133,400 | 574 |
| 2003-06-02 | 2,785 | 2,840 | 2,750 | 2,810 | 241,900 | 562 |
| 2003-05-30 | 2,800 | 2,900 | 2,720 | 2,770 | 729,000 | 554 |
| 2003-05-29 | 2,785 | 2,840 | 2,760 | 2,840 | 365,500 | 568 |
| 2003-05-28 | 2,730 | 2,790 | 2,720 | 2,785 | 220,800 | 557 |
| 2003-05-27 | 2,705 | 2,750 | 2,685 | 2,700 | 291,300 | 540 |
| 2003-05-26 | 2,725 | 2,810 | 2,725 | 2,755 | 200,200 | 551 |
| 2003-05-23 | 2,670 | 2,715 | 2,670 | 2,700 | 277,100 | 540 |
| 2003-05-22 | 2,650 | 2,725 | 2,600 | 2,705 | 249,100 | 541 |
| 2003-05-21 | 2,560 | 2,630 | 2,560 | 2,610 | 176,300 | 522 |
| 2003-05-20 | 2,540 | 2,630 | 2,505 | 2,600 | 279,000 | 520 |
| 2003-05-19 | 2,630 | 2,630 | 2,490 | 2,545 | 191,500 | 509 |
| 2003-05-16 | 2,545 | 2,620 | 2,530 | 2,590 | 250,400 | 518 |
| 2003-05-15 | 2,550 | 2,550 | 2,480 | 2,480 | 115,100 | 496 |
| 2003-05-14 | 2,495 | 2,545 | 2,490 | 2,525 | 82,600 | 505 |
| 2003-05-13 | 2,570 | 2,590 | 2,490 | 2,490 | 156,500 | 498 |
| 2003-05-12 | 2,490 | 2,555 | 2,490 | 2,555 | 90,400 | 511 |
| 2003-05-09 | 2,470 | 2,510 | 2,445 | 2,490 | 119,900 | 498 |
| 2003-05-08 | 2,455 | 2,475 | 2,430 | 2,430 | 103,500 | 486 |
| 2003-05-07 | 2,475 | 2,485 | 2,455 | 2,455 | 77,400 | 491 |
| 2003-05-06 | 2,440 | 2,510 | 2,440 | 2,475 | 84,000 | 495 |
| 2003-05-02 | 2,430 | 2,440 | 2,395 | 2,415 | 185,600 | 483 |
| 2003-05-01 | 2,415 | 2,445 | 2,395 | 2,400 | 222,900 | 480 |
| 2003-04-30 | 2,465 | 2,525 | 2,445 | 2,445 | 267,600 | 489 |
| 2003-04-28 | 2,370 | 2,375 | 2,325 | 2,325 | 48,700 | 465 |
| 2003-04-25 | 2,410 | 2,415 | 2,370 | 2,370 | 109,800 | 474 |
| 2003-04-24 | 2,410 | 2,520 | 2,410 | 2,440 | 81,200 | 488 |
| 2003-04-23 | 2,420 | 2,480 | 2,410 | 2,435 | 111,300 | 487 |
| 2003-04-22 | 2,520 | 2,520 | 2,460 | 2,460 | 93,300 | 492 |
| 2003-04-21 | 2,595 | 2,600 | 2,540 | 2,560 | 42,500 | 512 |
| 2003-04-18 | 2,555 | 2,590 | 2,535 | 2,555 | 137,900 | 511 |
| 2003-04-17 | 2,490 | 2,590 | 2,485 | 2,570 | 67,500 | 514 |
| 2003-04-16 | 2,620 | 2,620 | 2,450 | 2,510 | 381,000 | 502 |
| 2003-04-15 | 2,520 | 2,625 | 2,520 | 2,620 | 196,800 | 524 |
| 2003-04-14 | 2,540 | 2,580 | 2,500 | 2,545 | 118,300 | 509 |
| 2003-04-11 | 2,640 | 2,695 | 2,580 | 2,580 | 195,200 | 516 |
| 2003-04-10 | 2,700 | 2,735 | 2,670 | 2,680 | 114,000 | 536 |
| 2003-04-09 | 2,665 | 2,770 | 2,660 | 2,770 | 217,100 | 554 |
| 2003-04-08 | 2,705 | 2,715 | 2,665 | 2,665 | 167,900 | 533 |
| 2003-04-07 | 2,560 | 2,715 | 2,560 | 2,715 | 143,200 | 543 |
| 2003-04-04 | 2,570 | 2,640 | 2,570 | 2,600 | 107,900 | 520 |
| 2003-04-03 | 2,635 | 2,645 | 2,570 | 2,590 | 136,900 | 518 |
| 2003-04-02 | 2,620 | 2,650 | 2,585 | 2,595 | 165,300 | 519 |
| 2003-04-01 | 2,595 | 2,635 | 2,570 | 2,610 | 116,700 | 522 |
| 2003-03-31 | 2,650 | 2,670 | 2,585 | 2,635 | 211,500 | 527 |
| 2003-03-28 | 2,575 | 2,650 | 2,565 | 2,630 | 242,300 | 526 |
| 2003-03-27 | 2,500 | 2,600 | 2,495 | 2,550 | 180,500 | 510 |
| 2003-03-26 | 2,490 | 2,580 | 2,465 | 2,540 | 271,000 | 508 |
| 2003-03-25 | 2,550 | 2,590 | 2,540 | 2,550 | 186,700 | 510 |
| 2003-03-24 | 2,600 | 2,610 | 2,515 | 2,535 | 227,100 | 507 |
| 2003-03-20 | 2,380 | 2,490 | 2,365 | 2,440 | 273,400 | 488 |
| 2003-03-19 | 2,360 | 2,360 | 2,265 | 2,320 | 438,800 | 464 |
| 2003-03-18 | 2,410 | 2,430 | 2,385 | 2,390 | 258,300 | 478 |
| 2003-03-17 | 2,400 | 2,405 | 2,375 | 2,395 | 90,000 | 479 |
| 2003-03-14 | 2,400 | 2,400 | 2,370 | 2,395 | 344,000 | 479 |
| 2003-03-13 | 2,400 | 2,410 | 2,375 | 2,395 | 112,600 | 479 |
| 2003-03-12 | 2,400 | 2,400 | 2,380 | 2,385 | 130,400 | 477 |
| 2003-03-11 | 2,470 | 2,510 | 2,420 | 2,430 | 119,000 | 486 |
| 2003-03-10 | 2,515 | 2,550 | 2,470 | 2,475 | 90,100 | 495 |
| 2003-03-07 | 2,610 | 2,615 | 2,525 | 2,535 | 115,400 | 507 |
| 2003-03-06 | 2,600 | 2,650 | 2,600 | 2,610 | 128,500 | 522 |
| 2003-03-05 | 2,630 | 2,635 | 2,580 | 2,600 | 139,600 | 520 |
| 2003-03-04 | 2,600 | 2,635 | 2,595 | 2,625 | 113,600 | 525 |
| 2003-03-03 | 2,660 | 2,670 | 2,590 | 2,620 | 150,300 | 524 |
| 2003-02-28 | 2,600 | 2,660 | 2,600 | 2,620 | 172,900 | 524 |
| 2003-02-27 | 2,690 | 2,700 | 2,565 | 2,570 | 353,400 | 514 |
| 2003-02-26 | 2,730 | 2,765 | 2,705 | 2,715 | 140,400 | 543 |
| 2003-02-25 | 2,780 | 2,780 | 2,700 | 2,755 | 113,800 | 551 |
| 2003-02-24 | 2,825 | 2,865 | 2,810 | 2,820 | 49,200 | 564 |
| 2003-02-21 | 2,850 | 2,890 | 2,800 | 2,800 | 122,500 | 560 |
| 2003-02-20 | 2,895 | 2,905 | 2,870 | 2,890 | 102,300 | 578 |
| 2003-02-19 | 2,960 | 2,975 | 2,935 | 2,935 | 55,200 | 587 |
| 2003-02-18 | 2,940 | 3,020 | 2,925 | 2,930 | 89,600 | 586 |
| 2003-02-17 | 2,975 | 2,990 | 2,945 | 2,960 | 61,600 | 592 |
| 2003-02-14 | 2,990 | 3,020 | 2,960 | 2,960 | 119,600 | 592 |
| 2003-02-13 | 2,975 | 3,020 | 2,965 | 3,020 | 65,300 | 604 |
| 2003-02-12 | 2,940 | 3,040 | 2,940 | 3,020 | 54,700 | 604 |
| 2003-02-10 | 3,000 | 3,000 | 2,940 | 2,980 | 81,500 | 596 |
| 2003-02-07 | 2,990 | 2,990 | 2,945 | 2,960 | 35,500 | 592 |
| 2003-02-06 | 2,985 | 3,010 | 2,935 | 2,935 | 47,900 | 587 |
| 2003-02-05 | 2,960 | 3,080 | 2,960 | 3,010 | 83,000 | 602 |
| 2003-02-04 | 2,975 | 3,050 | 2,975 | 3,010 | 61,000 | 602 |
| 2003-02-03 | 2,910 | 3,010 | 2,910 | 2,985 | 70,200 | 597 |
| 2003-01-31 | 3,020 | 3,020 | 2,930 | 2,955 | 195,000 | 591 |
| 2003-01-30 | 3,030 | 3,110 | 3,010 | 3,030 | 114,600 | 606 |
| 2003-01-29 | 3,080 | 3,100 | 3,000 | 3,020 | 166,500 | 604 |
| 2003-01-28 | 3,130 | 3,180 | 3,120 | 3,120 | 55,800 | 624 |
| 2003-01-27 | 3,170 | 3,260 | 3,130 | 3,210 | 180,800 | 642 |
| 2003-01-24 | 3,090 | 3,210 | 3,070 | 3,160 | 156,400 | 632 |
| 2003-01-23 | 3,080 | 3,130 | 3,050 | 3,090 | 92,500 | 618 |
| 2003-01-22 | 3,090 | 3,110 | 3,050 | 3,060 | 52,300 | 612 |
| 2003-01-21 | 3,080 | 3,120 | 3,050 | 3,070 | 68,600 | 614 |
| 2003-01-20 | 3,000 | 3,080 | 3,000 | 3,080 | 117,200 | 616 |
| 2003-01-17 | 3,050 | 3,130 | 3,030 | 3,100 | 93,500 | 620 |
| 2003-01-16 | 3,000 | 3,070 | 2,990 | 3,070 | 105,800 | 614 |
| 2003-01-15 | 3,050 | 3,070 | 3,010 | 3,060 | 93,700 | 612 |
| 2003-01-14 | 3,110 | 3,110 | 3,070 | 3,090 | 110,000 | 618 |
| 2003-01-10 | 3,110 | 3,130 | 3,060 | 3,060 | 111,600 | 612 |
| 2003-01-09 | 3,010 | 3,200 | 2,990 | 3,200 | 186,400 | 640 |
| 2003-01-08 | 3,160 | 3,160 | 2,985 | 3,000 | 129,600 | 600 |
| 2003-01-07 | 3,110 | 3,200 | 3,090 | 3,150 | 183,100 | 630 |
| 2003-01-06 | 3,030 | 3,090 | 2,975 | 3,060 | 72,600 | 612 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
