7516 コーナン商事(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 | 1,631 | 1,649 | 1,628 | 1,642 | 30,300 | 1,642 |
| 2003-12-29 | 1,599 | 1,614 | 1,595 | 1,614 | 22,800 | 1,614 |
| 2003-12-26 | 1,594 | 1,597 | 1,580 | 1,597 | 25,800 | 1,597 |
| 2003-12-25 | 1,575 | 1,589 | 1,570 | 1,580 | 30,900 | 1,580 |
| 2003-12-24 | 1,580 | 1,586 | 1,565 | 1,575 | 48,900 | 1,575 |
| 2003-12-22 | 1,574 | 1,594 | 1,570 | 1,580 | 47,900 | 1,580 |
| 2003-12-19 | 1,575 | 1,578 | 1,560 | 1,572 | 92,000 | 1,572 |
| 2003-12-18 | 1,600 | 1,604 | 1,575 | 1,581 | 43,700 | 1,581 |
| 2003-12-17 | 1,608 | 1,617 | 1,600 | 1,600 | 65,200 | 1,600 |
| 2003-12-16 | 1,628 | 1,628 | 1,604 | 1,607 | 42,600 | 1,607 |
| 2003-12-15 | 1,648 | 1,651 | 1,600 | 1,622 | 39,400 | 1,622 |
| 2003-12-12 | 1,635 | 1,638 | 1,611 | 1,638 | 52,700 | 1,638 |
| 2003-12-11 | 1,635 | 1,636 | 1,615 | 1,635 | 27,100 | 1,635 |
| 2003-12-10 | 1,633 | 1,639 | 1,620 | 1,638 | 36,000 | 1,638 |
| 2003-12-09 | 1,635 | 1,635 | 1,610 | 1,623 | 36,300 | 1,623 |
| 2003-12-08 | 1,634 | 1,636 | 1,618 | 1,636 | 18,900 | 1,636 |
| 2003-12-05 | 1,636 | 1,648 | 1,627 | 1,634 | 35,000 | 1,634 |
| 2003-12-04 | 1,650 | 1,650 | 1,622 | 1,625 | 41,800 | 1,625 |
| 2003-12-03 | 1,629 | 1,650 | 1,620 | 1,637 | 29,400 | 1,637 |
| 2003-12-02 | 1,630 | 1,636 | 1,620 | 1,620 | 18,000 | 1,620 |
| 2003-12-01 | 1,601 | 1,620 | 1,596 | 1,619 | 28,100 | 1,619 |
| 2003-11-28 | 1,619 | 1,621 | 1,599 | 1,613 | 45,700 | 1,613 |
| 2003-11-27 | 1,600 | 1,643 | 1,596 | 1,636 | 43,400 | 1,636 |
| 2003-11-26 | 1,571 | 1,605 | 1,571 | 1,587 | 32,000 | 1,587 |
| 2003-11-25 | 1,592 | 1,620 | 1,585 | 1,586 | 45,900 | 1,586 |
| 2003-11-21 | 1,610 | 1,630 | 1,586 | 1,592 | 57,900 | 1,592 |
| 2003-11-20 | 1,651 | 1,658 | 1,624 | 1,630 | 56,800 | 1,630 |
| 2003-11-19 | 1,651 | 1,669 | 1,650 | 1,651 | 25,100 | 1,651 |
| 2003-11-18 | 1,620 | 1,657 | 1,620 | 1,650 | 54,600 | 1,650 |
| 2003-11-17 | 1,666 | 1,669 | 1,640 | 1,650 | 50,700 | 1,650 |
| 2003-11-14 | 1,676 | 1,708 | 1,675 | 1,686 | 35,400 | 1,686 |
| 2003-11-13 | 1,674 | 1,706 | 1,670 | 1,674 | 29,700 | 1,674 |
| 2003-11-12 | 1,708 | 1,708 | 1,672 | 1,673 | 35,300 | 1,673 |
| 2003-11-11 | 1,700 | 1,713 | 1,671 | 1,691 | 40,100 | 1,691 |
| 2003-11-10 | 1,737 | 1,737 | 1,710 | 1,730 | 19,100 | 1,730 |
| 2003-11-07 | 1,724 | 1,725 | 1,712 | 1,722 | 16,100 | 1,722 |
| 2003-11-06 | 1,721 | 1,738 | 1,708 | 1,711 | 40,700 | 1,711 |
| 2003-11-05 | 1,754 | 1,756 | 1,715 | 1,718 | 61,400 | 1,718 |
| 2003-11-04 | 1,752 | 1,769 | 1,752 | 1,754 | 17,400 | 1,754 |
| 2003-10-31 | 1,758 | 1,774 | 1,743 | 1,750 | 52,400 | 1,750 |
| 2003-10-30 | 1,758 | 1,778 | 1,755 | 1,774 | 12,900 | 1,774 |
| 2003-10-29 | 1,766 | 1,784 | 1,757 | 1,765 | 24,300 | 1,765 |
| 2003-10-28 | 1,750 | 1,776 | 1,750 | 1,766 | 21,000 | 1,766 |
| 2003-10-27 | 1,789 | 1,789 | 1,750 | 1,750 | 39,400 | 1,750 |
| 2003-10-24 | 1,761 | 1,772 | 1,750 | 1,763 | 38,800 | 1,763 |
| 2003-10-23 | 1,765 | 1,790 | 1,750 | 1,751 | 62,300 | 1,751 |
| 2003-10-22 | 1,812 | 1,813 | 1,780 | 1,780 | 87,300 | 1,780 |
| 2003-10-21 | 1,836 | 1,838 | 1,811 | 1,814 | 40,300 | 1,814 |
| 2003-10-20 | 1,814 | 1,835 | 1,811 | 1,833 | 56,100 | 1,833 |
| 2003-10-17 | 1,801 | 1,820 | 1,801 | 1,810 | 63,900 | 1,810 |
| 2003-10-16 | 1,838 | 1,840 | 1,789 | 1,820 | 94,300 | 1,820 |
| 2003-10-15 | 1,870 | 1,870 | 1,838 | 1,838 | 101,700 | 1,838 |
| 2003-10-14 | 1,870 | 1,872 | 1,854 | 1,864 | 151,300 | 1,864 |
| 2003-10-10 | 1,840 | 1,860 | 1,830 | 1,851 | 104,100 | 1,851 |
| 2003-10-09 | 1,827 | 1,840 | 1,826 | 1,834 | 46,800 | 1,834 |
| 2003-10-08 | 1,835 | 1,840 | 1,826 | 1,826 | 44,600 | 1,826 |
| 2003-10-07 | 1,843 | 1,843 | 1,825 | 1,833 | 46,100 | 1,833 |
| 2003-10-06 | 1,836 | 1,845 | 1,832 | 1,840 | 47,000 | 1,840 |
| 2003-10-03 | 1,817 | 1,832 | 1,817 | 1,825 | 48,000 | 1,825 |
| 2003-10-02 | 1,821 | 1,821 | 1,814 | 1,814 | 53,400 | 1,814 |
| 2003-10-01 | 1,806 | 1,836 | 1,806 | 1,812 | 42,800 | 1,812 |
| 2003-09-30 | 1,854 | 1,854 | 1,836 | 1,839 | 25,800 | 1,839 |
| 2003-09-29 | 1,835 | 1,860 | 1,835 | 1,850 | 62,500 | 1,850 |
| 2003-09-26 | 1,825 | 1,850 | 1,821 | 1,831 | 56,900 | 1,831 |
| 2003-09-25 | 1,838 | 1,849 | 1,825 | 1,840 | 75,000 | 1,840 |
| 2003-09-24 | 1,840 | 1,855 | 1,838 | 1,842 | 31,500 | 1,842 |
| 2003-09-22 | 1,851 | 1,860 | 1,838 | 1,856 | 44,500 | 1,856 |
| 2003-09-19 | 1,853 | 1,862 | 1,841 | 1,847 | 38,400 | 1,847 |
| 2003-09-18 | 1,850 | 1,860 | 1,841 | 1,860 | 39,600 | 1,860 |
| 2003-09-17 | 1,890 | 1,894 | 1,850 | 1,850 | 93,600 | 1,850 |
| 2003-09-16 | 1,890 | 1,900 | 1,873 | 1,887 | 114,200 | 1,887 |
| 2003-09-12 | 1,829 | 1,869 | 1,827 | 1,860 | 114,400 | 1,860 |
| 2003-09-11 | 1,810 | 1,827 | 1,810 | 1,821 | 35,200 | 1,821 |
| 2003-09-10 | 1,830 | 1,830 | 1,815 | 1,815 | 26,300 | 1,815 |
| 2003-09-09 | 1,825 | 1,830 | 1,814 | 1,820 | 54,500 | 1,820 |
| 2003-09-08 | 1,809 | 1,820 | 1,802 | 1,808 | 78,900 | 1,808 |
| 2003-09-05 | 1,793 | 1,810 | 1,793 | 1,797 | 39,700 | 1,797 |
| 2003-09-04 | 1,790 | 1,810 | 1,786 | 1,786 | 39,200 | 1,786 |
| 2003-09-03 | 1,753 | 1,793 | 1,750 | 1,765 | 52,300 | 1,765 |
| 2003-09-02 | 1,754 | 1,754 | 1,741 | 1,747 | 28,400 | 1,747 |
| 2003-09-01 | 1,726 | 1,748 | 1,726 | 1,747 | 28,800 | 1,747 |
| 2003-08-29 | 1,723 | 1,739 | 1,715 | 1,716 | 38,900 | 1,716 |
| 2003-08-28 | 1,745 | 1,745 | 1,722 | 1,723 | 18,300 | 1,723 |
| 2003-08-27 | 1,746 | 1,751 | 1,735 | 1,739 | 36,500 | 1,739 |
| 2003-08-26 | 1,760 | 1,760 | 1,730 | 1,746 | 81,200 | 1,746 |
| 2003-08-25 | 1,913 | 1,915 | 1,905 | 1,912 | 52,300 | 1,738.18 |
| 2003-08-22 | 1,915 | 1,918 | 1,902 | 1,906 | 79,200 | 1,732.73 |
| 2003-08-21 | 1,912 | 1,917 | 1,907 | 1,907 | 40,900 | 1,733.64 |
| 2003-08-20 | 1,912 | 1,913 | 1,903 | 1,912 | 28,700 | 1,738.18 |
| 2003-08-19 | 1,910 | 1,915 | 1,897 | 1,913 | 66,800 | 1,739.09 |
| 2003-08-18 | 1,909 | 1,914 | 1,903 | 1,903 | 28,200 | 1,730 |
| 2003-08-15 | 1,917 | 1,919 | 1,901 | 1,910 | 25,200 | 1,736.36 |
| 2003-08-14 | 1,921 | 1,921 | 1,900 | 1,917 | 15,400 | 1,742.73 |
| 2003-08-13 | 1,923 | 1,923 | 1,899 | 1,913 | 24,000 | 1,739.09 |
| 2003-08-12 | 1,890 | 1,920 | 1,883 | 1,899 | 33,800 | 1,726.36 |
| 2003-08-11 | 1,885 | 1,885 | 1,875 | 1,877 | 16,600 | 1,706.36 |
| 2003-08-08 | 1,882 | 1,890 | 1,872 | 1,874 | 24,200 | 1,703.64 |
| 2003-08-07 | 1,888 | 1,892 | 1,872 | 1,872 | 27,600 | 1,701.82 |
| 2003-08-06 | 1,815 | 1,879 | 1,815 | 1,870 | 54,300 | 1,700 |
| 2003-08-05 | 1,890 | 1,890 | 1,831 | 1,845 | 75,300 | 1,677.27 |
| 2003-08-04 | 1,902 | 1,907 | 1,890 | 1,891 | 43,900 | 1,719.09 |
| 2003-08-01 | 1,930 | 1,940 | 1,902 | 1,912 | 63,100 | 1,738.18 |
| 2003-07-31 | 1,933 | 1,944 | 1,930 | 1,934 | 35,500 | 1,758.18 |
| 2003-07-30 | 1,958 | 1,968 | 1,931 | 1,931 | 41,700 | 1,755.45 |
| 2003-07-29 | 1,963 | 1,963 | 1,946 | 1,958 | 38,500 | 1,780 |
| 2003-07-28 | 1,961 | 1,975 | 1,957 | 1,963 | 11,400 | 1,784.55 |
| 2003-07-25 | 1,960 | 1,965 | 1,953 | 1,956 | 23,700 | 1,778.18 |
| 2003-07-24 | 1,970 | 1,980 | 1,960 | 1,965 | 51,100 | 1,786.36 |
| 2003-07-23 | 1,996 | 2,000 | 1,973 | 1,982 | 40,800 | 1,801.82 |
| 2003-07-22 | 1,991 | 1,999 | 1,991 | 1,996 | 17,300 | 1,814.55 |
| 2003-07-18 | 1,986 | 2,000 | 1,986 | 1,998 | 29,500 | 1,816.36 |
| 2003-07-17 | 2,010 | 2,015 | 1,991 | 2,000 | 40,900 | 1,818.18 |
| 2003-07-16 | 1,996 | 2,025 | 1,996 | 2,010 | 123,400 | 1,827.27 |
| 2003-07-15 | 2,010 | 2,010 | 1,995 | 1,995 | 46,700 | 1,813.64 |
| 2003-07-14 | 2,010 | 2,010 | 1,995 | 1,995 | 76,500 | 1,813.64 |
| 2003-07-11 | 2,000 | 2,015 | 1,981 | 1,986 | 36,100 | 1,805.45 |
| 2003-07-10 | 1,995 | 2,020 | 1,995 | 2,015 | 31,200 | 1,831.82 |
| 2003-07-09 | 1,980 | 2,005 | 1,980 | 1,993 | 30,700 | 1,811.82 |
| 2003-07-08 | 2,010 | 2,020 | 1,980 | 1,981 | 59,700 | 1,800.91 |
| 2003-07-07 | 1,991 | 2,030 | 1,991 | 1,998 | 59,900 | 1,816.36 |
| 2003-07-04 | 1,961 | 2,000 | 1,961 | 1,990 | 48,800 | 1,809.09 |
| 2003-07-03 | 2,015 | 2,030 | 1,930 | 1,935 | 120,100 | 1,759.09 |
| 2003-07-02 | 2,050 | 2,050 | 2,010 | 2,020 | 53,300 | 1,836.36 |
| 2003-07-01 | 2,020 | 2,040 | 2,015 | 2,035 | 25,400 | 1,850 |
| 2003-06-30 | 2,035 | 2,040 | 2,020 | 2,025 | 32,000 | 1,840.91 |
| 2003-06-27 | 2,025 | 2,045 | 2,005 | 2,015 | 58,900 | 1,831.82 |
| 2003-06-26 | 2,030 | 2,050 | 2,010 | 2,015 | 42,300 | 1,831.82 |
| 2003-06-25 | 2,045 | 2,065 | 2,030 | 2,030 | 103,200 | 1,845.45 |
| 2003-06-24 | 2,065 | 2,065 | 2,010 | 2,010 | 37,800 | 1,827.27 |
| 2003-06-23 | 2,085 | 2,095 | 2,070 | 2,070 | 62,800 | 1,881.82 |
| 2003-06-20 | 2,075 | 2,085 | 2,065 | 2,075 | 93,700 | 1,886.36 |
| 2003-06-19 | 2,080 | 2,090 | 2,050 | 2,065 | 89,200 | 1,877.27 |
| 2003-06-18 | 2,020 | 2,050 | 2,000 | 2,050 | 56,200 | 1,863.64 |
| 2003-06-17 | 2,005 | 2,050 | 1,998 | 1,998 | 143,400 | 1,816.36 |
| 2003-06-16 | 1,985 | 2,000 | 1,985 | 1,994 | 69,000 | 1,812.73 |
| 2003-06-13 | 1,935 | 1,970 | 1,929 | 1,958 | 94,400 | 1,780 |
| 2003-06-12 | 1,924 | 1,945 | 1,924 | 1,925 | 53,700 | 1,750 |
| 2003-06-11 | 1,923 | 1,924 | 1,907 | 1,914 | 39,000 | 1,740 |
| 2003-06-10 | 1,901 | 1,910 | 1,891 | 1,906 | 26,100 | 1,732.73 |
| 2003-06-09 | 1,911 | 1,925 | 1,910 | 1,925 | 27,300 | 1,750 |
| 2003-06-06 | 1,901 | 1,910 | 1,895 | 1,908 | 24,400 | 1,734.55 |
| 2003-06-05 | 1,903 | 1,916 | 1,899 | 1,903 | 10,300 | 1,730 |
| 2003-06-04 | 1,923 | 1,924 | 1,900 | 1,900 | 38,700 | 1,727.27 |
| 2003-06-03 | 1,909 | 1,909 | 1,890 | 1,893 | 11,500 | 1,720.91 |
| 2003-06-02 | 1,888 | 1,920 | 1,888 | 1,900 | 20,700 | 1,727.27 |
| 2003-05-30 | 1,868 | 1,880 | 1,868 | 1,875 | 23,500 | 1,704.55 |
| 2003-05-29 | 1,895 | 1,905 | 1,866 | 1,868 | 43,800 | 1,698.18 |
| 2003-05-28 | 1,892 | 1,920 | 1,892 | 1,895 | 20,300 | 1,722.73 |
| 2003-05-27 | 1,939 | 1,939 | 1,891 | 1,891 | 27,200 | 1,719.09 |
| 2003-05-26 | 1,935 | 1,960 | 1,931 | 1,935 | 21,000 | 1,759.09 |
| 2003-05-23 | 1,920 | 1,941 | 1,918 | 1,930 | 45,800 | 1,754.55 |
| 2003-05-22 | 1,900 | 1,931 | 1,890 | 1,919 | 48,500 | 1,744.55 |
| 2003-05-21 | 1,934 | 1,934 | 1,902 | 1,915 | 18,600 | 1,740.91 |
| 2003-05-20 | 1,865 | 1,921 | 1,865 | 1,917 | 32,400 | 1,742.73 |
| 2003-05-19 | 1,880 | 1,890 | 1,862 | 1,879 | 24,000 | 1,708.18 |
| 2003-05-16 | 1,865 | 1,900 | 1,865 | 1,883 | 40,300 | 1,711.82 |
| 2003-05-15 | 1,886 | 1,900 | 1,875 | 1,893 | 47,300 | 1,720.91 |
| 2003-05-14 | 1,931 | 1,951 | 1,870 | 1,886 | 87,900 | 1,714.55 |
| 2003-05-13 | 1,989 | 1,989 | 1,931 | 1,935 | 48,800 | 1,759.09 |
| 2003-05-12 | 1,979 | 1,980 | 1,949 | 1,977 | 49,400 | 1,797.27 |
| 2003-05-09 | 1,940 | 1,959 | 1,940 | 1,949 | 64,900 | 1,771.82 |
| 2003-05-08 | 1,985 | 1,985 | 1,940 | 1,941 | 45,800 | 1,764.55 |
| 2003-05-07 | 1,949 | 1,989 | 1,945 | 1,975 | 100,300 | 1,795.45 |
| 2003-05-06 | 1,940 | 1,949 | 1,925 | 1,938 | 45,800 | 1,761.82 |
| 2003-05-02 | 1,905 | 1,921 | 1,905 | 1,920 | 28,900 | 1,745.45 |
| 2003-05-01 | 1,891 | 1,924 | 1,880 | 1,923 | 64,600 | 1,748.18 |
| 2003-04-30 | 1,880 | 1,890 | 1,878 | 1,882 | 77,000 | 1,710.91 |
| 2003-04-28 | 1,867 | 1,873 | 1,855 | 1,867 | 32,300 | 1,697.27 |
| 2003-04-25 | 1,853 | 1,874 | 1,849 | 1,873 | 55,600 | 1,702.73 |
| 2003-04-24 | 1,834 | 1,869 | 1,820 | 1,850 | 45,500 | 1,681.82 |
| 2003-04-23 | 1,841 | 1,850 | 1,815 | 1,824 | 28,000 | 1,658.18 |
| 2003-04-22 | 1,878 | 1,880 | 1,833 | 1,838 | 56,400 | 1,670.91 |
| 2003-04-21 | 1,840 | 1,876 | 1,830 | 1,862 | 88,900 | 1,692.73 |
| 2003-04-18 | 1,809 | 1,830 | 1,800 | 1,818 | 75,400 | 1,652.73 |
| 2003-04-17 | 1,770 | 1,810 | 1,762 | 1,802 | 95,800 | 1,638.18 |
| 2003-04-16 | 1,751 | 1,757 | 1,742 | 1,753 | 28,000 | 1,593.64 |
| 2003-04-15 | 1,788 | 1,788 | 1,750 | 1,751 | 30,100 | 1,591.82 |
| 2003-04-14 | 1,790 | 1,790 | 1,750 | 1,771 | 67,900 | 1,610 |
| 2003-04-11 | 1,750 | 1,840 | 1,750 | 1,760 | 161,700 | 1,600 |
| 2003-04-10 | 1,659 | 1,677 | 1,644 | 1,677 | 23,200 | 1,524.55 |
| 2003-04-09 | 1,639 | 1,665 | 1,627 | 1,664 | 28,000 | 1,512.73 |
| 2003-04-08 | 1,638 | 1,644 | 1,612 | 1,632 | 29,500 | 1,483.64 |
| 2003-04-07 | 1,610 | 1,638 | 1,606 | 1,638 | 19,800 | 1,489.09 |
| 2003-04-04 | 1,585 | 1,598 | 1,565 | 1,591 | 12,600 | 1,446.36 |
| 2003-04-03 | 1,610 | 1,610 | 1,580 | 1,581 | 17,500 | 1,437.27 |
| 2003-04-02 | 1,600 | 1,600 | 1,562 | 1,595 | 8,900 | 1,450 |
| 2003-04-01 | 1,562 | 1,571 | 1,551 | 1,560 | 9,600 | 1,418.18 |
| 2003-03-31 | 1,587 | 1,609 | 1,562 | 1,562 | 10,200 | 1,420 |
| 2003-03-28 | 1,620 | 1,624 | 1,583 | 1,600 | 26,400 | 1,454.55 |
| 2003-03-27 | 1,630 | 1,650 | 1,618 | 1,625 | 21,700 | 1,477.27 |
| 2003-03-26 | 1,600 | 1,680 | 1,595 | 1,600 | 38,800 | 1,454.55 |
| 2003-03-25 | 1,550 | 1,601 | 1,550 | 1,571 | 33,200 | 1,428.18 |
| 2003-03-24 | 1,550 | 1,580 | 1,545 | 1,580 | 30,500 | 1,436.36 |
| 2003-03-20 | 1,500 | 1,545 | 1,500 | 1,523 | 14,700 | 1,384.55 |
| 2003-03-19 | 1,502 | 1,502 | 1,470 | 1,499 | 16,900 | 1,362.73 |
| 2003-03-18 | 1,512 | 1,532 | 1,502 | 1,502 | 25,000 | 1,365.45 |
| 2003-03-17 | 1,533 | 1,534 | 1,500 | 1,502 | 21,000 | 1,365.45 |
| 2003-03-14 | 1,520 | 1,568 | 1,519 | 1,534 | 44,200 | 1,394.55 |
| 2003-03-13 | 1,556 | 1,576 | 1,544 | 1,550 | 19,300 | 1,409.09 |
| 2003-03-12 | 1,577 | 1,639 | 1,532 | 1,553 | 28,500 | 1,411.82 |
| 2003-03-11 | 1,520 | 1,573 | 1,520 | 1,547 | 31,600 | 1,406.36 |
| 2003-03-10 | 1,552 | 1,580 | 1,552 | 1,571 | 28,800 | 1,428.18 |
| 2003-03-07 | 1,640 | 1,643 | 1,621 | 1,621 | 30,100 | 1,473.64 |
| 2003-03-06 | 1,699 | 1,701 | 1,641 | 1,668 | 35,500 | 1,516.36 |
| 2003-03-05 | 1,699 | 1,700 | 1,690 | 1,690 | 15,900 | 1,536.36 |
| 2003-03-04 | 1,709 | 1,710 | 1,691 | 1,699 | 20,200 | 1,544.55 |
| 2003-03-03 | 1,710 | 1,711 | 1,685 | 1,699 | 36,500 | 1,544.55 |
| 2003-02-28 | 1,695 | 1,699 | 1,675 | 1,680 | 17,300 | 1,527.27 |
| 2003-02-27 | 1,710 | 1,715 | 1,660 | 1,695 | 29,200 | 1,540.91 |
| 2003-02-26 | 1,720 | 1,725 | 1,709 | 1,710 | 27,500 | 1,554.55 |
| 2003-02-25 | 1,780 | 1,780 | 1,725 | 1,725 | 35,200 | 1,568.18 |
| 2003-02-24 | 1,798 | 1,800 | 1,781 | 1,797 | 48,900 | 1,633.64 |
| 2003-02-21 | 1,800 | 1,810 | 1,752 | 1,770 | 31,500 | 1,609.09 |
| 2003-02-20 | 1,826 | 1,830 | 1,801 | 1,801 | 23,400 | 1,637.27 |
| 2003-02-19 | 1,840 | 1,849 | 1,827 | 1,827 | 26,100 | 1,660.91 |
| 2003-02-18 | 1,850 | 1,861 | 1,842 | 1,844 | 28,000 | 1,676.36 |
| 2003-02-17 | 1,850 | 1,877 | 1,847 | 1,850 | 35,300 | 1,681.82 |
| 2003-02-14 | 1,875 | 1,877 | 1,835 | 1,847 | 47,300 | 1,679.09 |
| 2003-02-13 | 1,950 | 1,960 | 1,890 | 1,890 | 38,900 | 1,718.18 |
| 2003-02-12 | 1,911 | 1,938 | 1,881 | 1,931 | 43,900 | 1,755.45 |
| 2003-02-10 | 1,885 | 1,885 | 1,869 | 1,879 | 16,800 | 1,708.18 |
| 2003-02-07 | 1,896 | 1,896 | 1,880 | 1,883 | 22,200 | 1,711.82 |
| 2003-02-06 | 1,903 | 1,905 | 1,860 | 1,899 | 17,900 | 1,726.36 |
| 2003-02-05 | 1,868 | 1,904 | 1,865 | 1,883 | 34,500 | 1,711.82 |
| 2003-02-04 | 1,899 | 1,910 | 1,851 | 1,879 | 32,300 | 1,708.18 |
| 2003-02-03 | 1,787 | 1,850 | 1,777 | 1,850 | 33,600 | 1,681.82 |
| 2003-01-31 | 1,723 | 1,790 | 1,722 | 1,757 | 34,600 | 1,597.27 |
| 2003-01-30 | 1,765 | 1,765 | 1,732 | 1,735 | 14,500 | 1,577.27 |
| 2003-01-29 | 1,794 | 1,794 | 1,722 | 1,745 | 23,500 | 1,586.36 |
| 2003-01-28 | 1,756 | 1,770 | 1,751 | 1,764 | 12,800 | 1,603.64 |
| 2003-01-27 | 1,756 | 1,781 | 1,751 | 1,754 | 16,100 | 1,594.55 |
| 2003-01-24 | 1,750 | 1,800 | 1,750 | 1,755 | 16,100 | 1,595.45 |
| 2003-01-23 | 1,761 | 1,786 | 1,734 | 1,777 | 24,900 | 1,615.45 |
| 2003-01-22 | 1,800 | 1,805 | 1,769 | 1,769 | 29,400 | 1,608.18 |
| 2003-01-21 | 1,819 | 1,819 | 1,766 | 1,787 | 37,200 | 1,624.55 |
| 2003-01-20 | 1,760 | 1,820 | 1,760 | 1,820 | 15,200 | 1,654.55 |
| 2003-01-17 | 1,770 | 1,799 | 1,752 | 1,763 | 44,100 | 1,602.73 |
| 2003-01-16 | 1,820 | 1,820 | 1,770 | 1,772 | 18,700 | 1,610.91 |
| 2003-01-15 | 1,840 | 1,840 | 1,770 | 1,798 | 23,000 | 1,634.55 |
| 2003-01-14 | 1,839 | 1,848 | 1,808 | 1,810 | 20,400 | 1,645.45 |
| 2003-01-10 | 1,779 | 1,818 | 1,770 | 1,790 | 20,600 | 1,627.27 |
| 2003-01-09 | 1,800 | 1,801 | 1,770 | 1,780 | 29,700 | 1,618.18 |
| 2003-01-08 | 1,870 | 1,870 | 1,784 | 1,811 | 29,400 | 1,646.36 |
| 2003-01-07 | 1,894 | 1,899 | 1,843 | 1,854 | 14,400 | 1,685.45 |
| 2003-01-06 | 1,890 | 1,910 | 1,880 | 1,890 | 9,900 | 1,718.18 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
