8473 SBIホールディングス(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 | 114,000 | 114,000 | 111,000 | 112,000 | 5,526 | 3,733.33 |
| 2003-12-29 | 111,000 | 114,000 | 110,000 | 112,000 | 9,678 | 3,733.33 |
| 2003-12-26 | 115,000 | 115,000 | 110,000 | 112,000 | 17,427 | 3,733.33 |
| 2003-12-25 | 105,000 | 116,000 | 105,000 | 115,000 | 38,123 | 3,833.33 |
| 2003-12-24 | 105,000 | 106,000 | 103,000 | 104,000 | 8,468 | 3,466.67 |
| 2003-12-22 | 103,000 | 107,000 | 102,000 | 104,000 | 10,320 | 3,466.67 |
| 2003-12-19 | 108,000 | 109,000 | 104,000 | 106,000 | 9,833 | 3,533.33 |
| 2003-12-18 | 108,000 | 110,000 | 102,000 | 105,000 | 14,151 | 3,500 |
| 2003-12-17 | 115,000 | 116,000 | 107,000 | 108,000 | 27,330 | 3,600 |
| 2003-12-16 | 103,000 | 117,000 | 102,000 | 112,000 | 83,970 | 3,733.33 |
| 2003-12-15 | 105,000 | 109,000 | 101,000 | 109,000 | 26,306 | 3,633.33 |
| 2003-12-12 | 105,000 | 105,000 | 96,800 | 98,200 | 35,309 | 3,273.33 |
| 2003-12-11 | 103,000 | 106,000 | 96,600 | 105,000 | 20,164 | 3,500 |
| 2003-12-10 | 106,000 | 108,000 | 101,000 | 104,000 | 13,644 | 3,466.67 |
| 2003-12-09 | 112,000 | 114,000 | 107,000 | 111,000 | 12,665 | 3,700 |
| 2003-12-08 | 115,000 | 116,000 | 108,000 | 110,000 | 18,008 | 3,666.67 |
| 2003-12-05 | 117,000 | 120,000 | 115,000 | 117,000 | 12,349 | 3,900 |
| 2003-12-04 | 120,000 | 122,000 | 116,000 | 116,000 | 14,522 | 3,866.67 |
| 2003-12-03 | 122,000 | 124,000 | 119,000 | 121,000 | 20,617 | 4,033.33 |
| 2003-12-02 | 129,000 | 133,000 | 122,000 | 122,000 | 36,206 | 4,066.67 |
| 2003-12-01 | 117,000 | 127,000 | 115,000 | 126,000 | 38,247 | 4,200 |
| 2003-11-28 | 124,000 | 132,000 | 118,000 | 125,000 | 59,122 | 4,166.67 |
| 2003-11-27 | 113,000 | 127,000 | 111,000 | 122,000 | 123,691 | 4,066.67 |
| 2003-11-26 | 97,900 | 107,000 | 97,100 | 107,000 | 38,141 | 3,566.67 |
| 2003-11-25 | 103,000 | 103,000 | 94,200 | 96,900 | 51,781 | 3,230 |
| 2003-11-21 | 260,999 | 284,999 | 253,000 | 281,000 | 16,287 | 3,122.22 |
| 2003-11-20 | 275,999 | 276,999 | 262,000 | 268,999 | 11,382 | 2,988.88 |
| 2003-11-19 | 258,999 | 275,000 | 256,000 | 263,000 | 10,592 | 2,922.22 |
| 2003-11-18 | 257,000 | 281,000 | 231,999 | 278,999 | 23,155 | 3,099.99 |
| 2003-11-17 | 266,999 | 277,999 | 255,000 | 255,000 | 17,917 | 2,833.33 |
| 2003-11-14 | 314,999 | 321,999 | 283,000 | 294,999 | 14,814 | 3,277.77 |
| 2003-11-13 | 311,000 | 329,000 | 306,999 | 322,999 | 19,927 | 3,588.88 |
| 2003-11-12 | 277,999 | 300,000 | 267,999 | 296,999 | 13,562 | 3,299.99 |
| 2003-11-11 | 265,000 | 276,999 | 265,000 | 266,000 | 13,580 | 2,955.56 |
| 2003-11-10 | 330,999 | 332,999 | 312,999 | 314,999 | 6,495 | 3,499.99 |
| 2003-11-07 | 318,000 | 337,000 | 311,000 | 334,999 | 11,506 | 3,722.21 |
| 2003-11-06 | 351,999 | 354,000 | 321,999 | 322,999 | 12,003 | 3,588.88 |
| 2003-11-05 | 365,000 | 365,000 | 346,000 | 350,999 | 6,798 | 3,899.99 |
| 2003-11-04 | 379,999 | 382,000 | 361,999 | 365,000 | 7,468 | 4,055.56 |
| 2003-10-31 | 361,999 | 373,000 | 358,999 | 367,999 | 6,334 | 4,088.88 |
| 2003-10-30 | 364,000 | 378,999 | 345,000 | 358,999 | 10,324 | 3,988.88 |
| 2003-10-29 | 383,999 | 396,999 | 347,000 | 372,000 | 22,215 | 4,133.33 |
| 2003-10-28 | 383,999 | 383,999 | 370,999 | 383,999 | 38,979 | 4,266.66 |
| 2003-10-27 | 333,999 | 333,999 | 333,999 | 333,999 | 605 | 3,711.10 |
| 2003-10-24 | 293,999 | 293,999 | 293,999 | 293,999 | 842 | 3,266.66 |
| 2003-10-23 | 278,999 | 291,000 | 254,000 | 254,000 | 17,713 | 2,822.22 |
| 2003-10-22 | 315,999 | 333,999 | 282,000 | 303,999 | 18,687 | 3,377.77 |
| 2003-10-21 | 378,999 | 378,999 | 308,000 | 309,000 | 33,152 | 3,433.33 |
| 2003-10-20 | 386,999 | 401,000 | 356,999 | 357,999 | 24,661 | 3,977.77 |
| 2003-10-17 | 369,999 | 409,000 | 359,999 | 391,000 | 52,390 | 4,344.44 |
| 2003-10-16 | 320,000 | 373,000 | 319,000 | 373,000 | 64,115 | 4,144.44 |
| 2003-10-15 | 328,000 | 338,999 | 306,999 | 322,999 | 74,850 | 3,588.88 |
| 2003-10-14 | 286,999 | 299,000 | 281,000 | 299,000 | 26,232 | 3,322.22 |
| 2003-10-10 | 242,999 | 258,999 | 238,000 | 258,999 | 72,045 | 2,877.77 |
| 2003-10-09 | 201,000 | 219,000 | 196,999 | 219,000 | 54,456 | 2,433.33 |
| 2003-10-08 | 199,000 | 203,999 | 189,000 | 189,000 | 32,634 | 2,100 |
| 2003-10-07 | 178,999 | 210,000 | 176,000 | 199,000 | 69,077 | 2,211.11 |
| 2003-10-06 | 183,000 | 184,000 | 177,999 | 180,000 | 5,645 | 2,000 |
| 2003-10-03 | 185,999 | 185,999 | 174,000 | 176,999 | 5,919 | 1,966.66 |
| 2003-10-02 | 167,999 | 187,999 | 166,000 | 183,000 | 13,236 | 2,033.33 |
| 2003-10-01 | 158,999 | 161,000 | 157,000 | 158,999 | 2,680 | 1,766.66 |
| 2003-09-30 | 159,999 | 163,000 | 158,000 | 159,999 | 2,935 | 1,777.77 |
| 2003-09-29 | 158,999 | 162,000 | 157,000 | 157,000 | 2,385 | 1,744.44 |
| 2003-09-26 | 149,999 | 162,000 | 146,000 | 159,999 | 4,035 | 1,777.77 |
| 2003-09-25 | 149,999 | 156,000 | 149,000 | 152,000 | 5,358 | 1,688.89 |
| 2003-09-24 | 172,000 | 176,999 | 158,000 | 158,000 | 9,973 | 1,755.56 |
| 2003-09-22 | 184,000 | 185,000 | 175,000 | 176,999 | 5,024 | 1,966.66 |
| 2003-09-19 | 190,000 | 190,000 | 182,000 | 183,000 | 7,013 | 2,033.33 |
| 2003-09-18 | 181,000 | 185,000 | 180,000 | 185,000 | 3,864 | 2,055.56 |
| 2003-09-17 | 187,999 | 190,000 | 183,000 | 184,000 | 11,912 | 2,044.44 |
| 2003-09-16 | 178,999 | 181,000 | 175,000 | 178,999 | 5,820 | 1,988.88 |
| 2003-09-12 | 175,000 | 176,999 | 171,000 | 176,999 | 5,619 | 1,966.66 |
| 2003-09-11 | 170,000 | 177,999 | 168,999 | 171,000 | 4,702 | 1,900 |
| 2003-09-10 | 168,999 | 176,000 | 167,000 | 173,000 | 6,145 | 1,922.22 |
| 2003-09-09 | 180,000 | 182,000 | 173,000 | 175,000 | 6,750 | 1,944.44 |
| 2003-09-08 | 167,000 | 178,999 | 166,000 | 174,000 | 11,666 | 1,933.33 |
| 2003-09-05 | 173,000 | 173,000 | 165,000 | 167,999 | 4,672 | 1,866.66 |
| 2003-09-04 | 177,999 | 180,000 | 170,000 | 170,000 | 10,181 | 1,888.89 |
| 2003-09-03 | 196,999 | 203,000 | 172,000 | 172,000 | 36,647 | 1,911.11 |
| 2003-09-02 | 158,999 | 185,999 | 156,000 | 182,000 | 38,054 | 2,022.22 |
| 2003-09-01 | 153,000 | 158,999 | 152,000 | 156,000 | 2,699 | 1,733.33 |
| 2003-08-29 | 152,000 | 154,000 | 150,999 | 152,000 | 1,716 | 1,688.89 |
| 2003-08-28 | 154,000 | 156,000 | 149,999 | 149,999 | 2,182 | 1,666.66 |
| 2003-08-27 | 157,000 | 164,000 | 155,000 | 156,000 | 3,670 | 1,733.33 |
| 2003-08-26 | 150,999 | 158,000 | 149,999 | 157,000 | 3,092 | 1,744.44 |
| 2003-08-25 | 158,999 | 159,999 | 153,000 | 154,000 | 2,385 | 1,711.11 |
| 2003-08-22 | 164,000 | 164,000 | 161,000 | 161,000 | 1,750 | 1,788.89 |
| 2003-08-21 | 162,000 | 165,000 | 161,000 | 164,000 | 2,202 | 1,822.22 |
| 2003-08-20 | 168,999 | 170,000 | 162,000 | 162,000 | 2,937 | 1,800 |
| 2003-08-19 | 172,000 | 172,000 | 167,999 | 170,000 | 6,745 | 1,888.89 |
| 2003-08-18 | 165,000 | 167,999 | 162,000 | 166,000 | 3,981 | 1,844.44 |
| 2003-08-15 | 170,000 | 175,000 | 161,000 | 163,000 | 4,498 | 1,811.11 |
| 2003-08-14 | 166,000 | 170,000 | 163,000 | 168,999 | 3,944 | 1,877.77 |
| 2003-08-13 | 168,999 | 175,000 | 167,000 | 167,999 | 6,298 | 1,866.66 |
| 2003-08-12 | 157,000 | 164,000 | 155,000 | 161,000 | 3,287 | 1,788.89 |
| 2003-08-11 | 149,999 | 156,000 | 147,000 | 155,000 | 2,350 | 1,722.22 |
| 2003-08-08 | 149,000 | 154,000 | 145,000 | 148,000 | 2,649 | 1,644.44 |
| 2003-08-07 | 156,000 | 156,000 | 146,000 | 148,000 | 3,284 | 1,644.44 |
| 2003-08-06 | 153,000 | 162,000 | 153,000 | 157,000 | 6,161 | 1,744.44 |
| 2003-08-05 | 152,000 | 166,000 | 147,000 | 161,000 | 8,583 | 1,788.89 |
| 2003-08-04 | 165,000 | 165,000 | 155,000 | 155,000 | 4,591 | 1,722.22 |
| 2003-08-01 | 176,000 | 176,000 | 167,000 | 171,000 | 3,405 | 1,900 |
| 2003-07-31 | 180,000 | 182,000 | 166,000 | 170,000 | 5,356 | 1,888.89 |
| 2003-07-30 | 186,999 | 186,999 | 181,000 | 182,000 | 3,041 | 2,022.22 |
| 2003-07-29 | 193,000 | 194,000 | 189,000 | 190,000 | 2,536 | 2,111.11 |
| 2003-07-28 | 194,999 | 195,999 | 191,000 | 192,000 | 2,601 | 2,133.33 |
| 2003-07-25 | 194,999 | 196,999 | 189,000 | 189,000 | 3,352 | 2,100 |
| 2003-07-24 | 200,000 | 201,000 | 194,000 | 198,000 | 3,131 | 2,200 |
| 2003-07-23 | 204,999 | 208,000 | 193,000 | 198,000 | 10,166 | 2,200 |
| 2003-07-22 | 193,000 | 200,000 | 186,999 | 199,000 | 7,303 | 2,211.11 |
| 2003-07-18 | 187,999 | 196,999 | 186,999 | 187,999 | 5,176 | 2,088.88 |
| 2003-07-17 | 192,000 | 196,999 | 187,999 | 187,999 | 4,142 | 2,088.88 |
| 2003-07-16 | 207,000 | 207,000 | 193,000 | 204,999 | 7,079 | 2,277.77 |
| 2003-07-15 | 214,999 | 221,999 | 193,000 | 200,000 | 9,729 | 2,222.22 |
| 2003-07-14 | 195,999 | 203,000 | 189,000 | 203,000 | 9,091 | 2,255.56 |
| 2003-07-11 | 196,999 | 203,999 | 184,000 | 184,000 | 10,247 | 2,044.44 |
| 2003-07-10 | 221,000 | 228,000 | 211,000 | 212,999 | 6,279 | 2,366.66 |
| 2003-07-09 | 230,000 | 247,000 | 219,000 | 232,999 | 16,775 | 2,588.88 |
| 2003-07-08 | 236,000 | 239,999 | 220,000 | 238,000 | 18,232 | 2,644.44 |
| 2003-07-07 | 178,999 | 200,000 | 176,999 | 200,000 | 17,028 | 2,222.22 |
| 2003-07-04 | 162,000 | 172,000 | 159,999 | 170,000 | 4,372 | 1,888.89 |
| 2003-07-03 | 168,999 | 176,999 | 158,999 | 164,000 | 9,126 | 1,822.22 |
| 2003-07-02 | 175,000 | 175,000 | 159,999 | 161,000 | 6,742 | 1,788.89 |
| 2003-07-01 | 167,000 | 176,999 | 164,000 | 168,999 | 11,548 | 1,877.77 |
| 2003-06-30 | 138,000 | 158,999 | 136,000 | 154,000 | 13,361 | 1,711.11 |
| 2003-06-27 | 135,000 | 140,999 | 130,000 | 139,000 | 8,897 | 1,544.44 |
| 2003-06-26 | 122,999 | 127,000 | 120,000 | 127,000 | 3,048 | 1,411.11 |
| 2003-06-25 | 131,999 | 132,999 | 125,000 | 126,000 | 3,859 | 1,400 |
| 2003-06-24 | 124,000 | 138,000 | 120,000 | 128,000 | 9,943 | 1,422.22 |
| 2003-06-23 | 118,000 | 124,000 | 115,000 | 124,000 | 4,848 | 1,377.78 |
| 2003-06-20 | 110,000 | 112,000 | 107,000 | 112,000 | 2,412 | 1,244.44 |
| 2003-06-19 | 113,000 | 115,000 | 106,000 | 112,000 | 5,160 | 1,244.44 |
| 2003-06-18 | 116,000 | 121,000 | 110,000 | 115,000 | 5,321 | 1,277.78 |
| 2003-06-17 | 131,000 | 131,999 | 112,000 | 118,000 | 8,981 | 1,311.11 |
| 2003-06-16 | 113,000 | 130,000 | 113,000 | 124,000 | 11,307 | 1,377.78 |
| 2003-06-13 | 108,000 | 120,000 | 102,000 | 117,000 | 13,942 | 1,300 |
| 2003-06-12 | 98,200 | 104,999 | 94,199 | 98,000 | 13,025 | 1,088.89 |
| 2003-06-11 | 91,200 | 94,199 | 90,100 | 94,199 | 6,544 | 1,046.66 |
| 2003-06-10 | 77,200 | 84,200 | 76,000 | 84,200 | 9,650 | 935.56 |
| 2003-06-09 | 73,700 | 74,300 | 70,400 | 74,200 | 2,031 | 824.44 |
| 2003-06-06 | 76,000 | 78,200 | 73,300 | 74,800 | 2,860 | 831.11 |
| 2003-06-05 | 75,000 | 79,000 | 74,000 | 76,000 | 4,132 | 844.44 |
| 2003-06-04 | 82,000 | 82,000 | 73,500 | 76,000 | 17,708 | 844.44 |
| 2003-06-03 | 72,000 | 72,000 | 72,000 | 72,000 | 577 | 800 |
| 2003-06-02 | 67,000 | 67,000 | 66,500 | 67,000 | 5,535 | 744.44 |
| 2003-05-30 | 62,000 | 62,000 | 61,000 | 62,000 | 5,777 | 688.89 |
| 2003-05-29 | 53,000 | 57,000 | 53,000 | 57,000 | 3,122 | 633.33 |
| 2003-05-28 | 52,200 | 52,800 | 51,500 | 52,000 | 1,916 | 577.78 |
| 2003-05-27 | 53,100 | 53,700 | 51,500 | 51,700 | 1,374 | 574.44 |
| 2003-05-26 | 54,000 | 54,400 | 53,000 | 53,800 | 1,607 | 597.78 |
| 2003-05-23 | 55,000 | 55,500 | 53,600 | 54,000 | 2,105 | 600 |
| 2003-05-22 | 52,000 | 54,200 | 52,000 | 53,600 | 2,213 | 595.56 |
| 2003-05-21 | 50,000 | 52,000 | 50,000 | 51,000 | 2,282 | 566.67 |
| 2003-05-20 | 49,550 | 50,300 | 49,250 | 49,750 | 1,759 | 552.78 |
| 2003-05-19 | 50,400 | 50,500 | 47,500 | 49,650 | 1,677 | 551.67 |
| 2003-05-16 | 49,400 | 50,400 | 48,750 | 50,000 | 1,640 | 555.56 |
| 2003-05-15 | 48,750 | 50,900 | 48,100 | 49,000 | 2,514 | 544.44 |
| 2003-05-14 | 47,000 | 48,650 | 47,000 | 48,000 | 1,808 | 533.33 |
| 2003-05-13 | 44,300 | 46,900 | 44,300 | 46,150 | 956 | 512.78 |
| 2003-05-12 | 45,950 | 46,300 | 44,000 | 44,300 | 902 | 492.22 |
| 2003-05-09 | 45,600 | 47,000 | 45,400 | 45,850 | 907 | 509.44 |
| 2003-05-08 | 48,000 | 48,400 | 45,100 | 45,500 | 1,172 | 505.56 |
| 2003-05-07 | 47,700 | 48,550 | 46,600 | 47,200 | 1,616 | 524.44 |
| 2003-05-06 | 42,650 | 46,500 | 42,650 | 46,500 | 1,822 | 516.67 |
| 2003-05-02 | 42,900 | 42,900 | 41,850 | 42,500 | 786 | 472.22 |
| 2003-05-01 | 41,500 | 43,600 | 41,000 | 42,750 | 1,179 | 475 |
| 2003-04-30 | 41,000 | 41,900 | 40,850 | 40,900 | 525 | 454.44 |
| 2003-04-28 | 42,300 | 42,300 | 41,000 | 41,000 | 548 | 455.56 |
| 2003-04-25 | 41,750 | 42,250 | 41,500 | 41,500 | 564 | 461.11 |
| 2003-04-24 | 43,450 | 43,550 | 41,600 | 41,800 | 863 | 464.44 |
| 2003-04-23 | 42,500 | 44,000 | 42,250 | 42,250 | 583 | 469.44 |
| 2003-04-22 | 44,000 | 44,000 | 42,600 | 42,650 | 360 | 473.89 |
| 2003-04-21 | 42,950 | 44,950 | 42,550 | 43,500 | 564 | 483.33 |
| 2003-04-18 | 43,500 | 43,500 | 42,100 | 42,550 | 337 | 472.78 |
| 2003-04-17 | 43,000 | 43,450 | 41,900 | 41,900 | 439 | 465.56 |
| 2003-04-16 | 42,300 | 43,500 | 42,300 | 42,400 | 455 | 471.11 |
| 2003-04-15 | 42,000 | 42,500 | 41,500 | 41,900 | 420 | 465.56 |
| 2003-04-14 | 41,800 | 42,200 | 41,100 | 41,600 | 443 | 462.22 |
| 2003-04-11 | 42,500 | 42,500 | 41,600 | 41,750 | 291 | 463.89 |
| 2003-04-10 | 42,000 | 42,500 | 41,500 | 41,500 | 361 | 461.11 |
| 2003-04-09 | 41,550 | 42,500 | 41,550 | 41,650 | 223 | 462.78 |
| 2003-04-08 | 41,300 | 42,500 | 41,300 | 41,550 | 205 | 461.67 |
| 2003-04-07 | 41,700 | 42,000 | 41,400 | 42,000 | 260 | 466.67 |
| 2003-04-04 | 41,150 | 42,000 | 41,000 | 41,700 | 524 | 463.33 |
| 2003-04-03 | 43,000 | 43,050 | 41,750 | 41,950 | 417 | 466.11 |
| 2003-04-02 | 41,750 | 42,500 | 41,700 | 42,500 | 317 | 472.22 |
| 2003-04-01 | 41,400 | 42,450 | 41,100 | 41,700 | 178 | 463.33 |
| 2003-03-31 | 42,800 | 42,850 | 41,800 | 41,800 | 398 | 464.44 |
| 2003-03-28 | 43,350 | 43,350 | 42,650 | 43,200 | 140 | 480 |
| 2003-03-27 | 43,850 | 43,900 | 42,900 | 43,350 | 322 | 481.67 |
| 2003-03-26 | 44,100 | 45,000 | 43,000 | 43,050 | 371 | 478.33 |
| 2003-03-25 | 44,150 | 46,050 | 43,600 | 43,800 | 609 | 486.67 |
| 2003-03-24 | 44,000 | 47,000 | 44,000 | 46,950 | 965 | 521.67 |
| 2003-03-20 | 41,050 | 43,500 | 41,050 | 43,000 | 682 | 477.78 |
| 2003-03-19 | 41,500 | 41,500 | 40,200 | 40,800 | 472 | 453.33 |
| 2003-03-18 | 42,600 | 42,600 | 41,500 | 41,500 | 270 | 461.11 |
| 2003-03-17 | 42,800 | 42,850 | 40,500 | 40,600 | 367 | 451.11 |
| 2003-03-14 | 43,000 | 43,900 | 42,950 | 43,050 | 726 | 478.33 |
| 2003-03-13 | 43,000 | 43,450 | 42,000 | 43,000 | 171 | 477.78 |
| 2003-03-12 | 39,950 | 42,600 | 39,950 | 42,600 | 838 | 473.33 |
| 2003-03-11 | 40,750 | 41,650 | 40,100 | 40,150 | 896 | 446.11 |
| 2003-03-10 | 43,550 | 43,550 | 43,550 | 43,550 | 341 | 483.89 |
| 2003-03-07 | 49,450 | 49,500 | 47,500 | 47,550 | 464 | 528.33 |
| 2003-03-06 | 49,450 | 49,900 | 49,450 | 49,850 | 279 | 553.89 |
| 2003-03-05 | 49,400 | 50,000 | 49,400 | 50,000 | 217 | 555.56 |
| 2003-03-04 | 49,900 | 50,500 | 49,600 | 50,200 | 182 | 557.78 |
| 2003-03-03 | 50,000 | 50,400 | 49,250 | 50,400 | 324 | 560 |
| 2003-02-28 | 49,200 | 49,550 | 48,900 | 49,100 | 316 | 545.56 |
| 2003-02-27 | 50,500 | 50,500 | 49,200 | 49,200 | 419 | 546.67 |
| 2003-02-26 | 51,800 | 51,800 | 50,200 | 50,200 | 243 | 557.78 |
| 2003-02-25 | 50,200 | 51,200 | 50,200 | 50,300 | 436 | 558.89 |
| 2003-02-24 | 51,600 | 51,600 | 50,500 | 50,700 | 305 | 563.33 |
| 2003-02-21 | 54,200 | 55,000 | 52,000 | 52,200 | 311 | 580 |
| 2003-02-20 | 54,000 | 55,600 | 53,400 | 54,000 | 278 | 600 |
| 2003-02-19 | 55,900 | 55,900 | 54,300 | 54,400 | 261 | 604.44 |
| 2003-02-18 | 55,100 | 56,000 | 54,200 | 55,900 | 310 | 621.11 |
| 2003-02-17 | 56,000 | 56,000 | 55,500 | 55,600 | 266 | 617.78 |
| 2003-02-14 | 55,200 | 56,100 | 54,500 | 55,400 | 530 | 615.56 |
| 2003-02-13 | 55,800 | 56,400 | 55,000 | 55,700 | 219 | 618.89 |
| 2003-02-12 | 55,000 | 56,400 | 54,000 | 56,000 | 293 | 622.22 |
| 2003-02-10 | 55,000 | 55,600 | 54,400 | 54,500 | 230 | 605.56 |
| 2003-02-07 | 55,000 | 56,500 | 53,600 | 54,900 | 388 | 610 |
| 2003-02-06 | 56,000 | 56,000 | 53,000 | 54,000 | 504 | 600 |
| 2003-02-05 | 53,800 | 56,300 | 53,800 | 55,000 | 528 | 611.11 |
| 2003-02-04 | 56,800 | 57,500 | 54,900 | 55,800 | 971 | 620 |
| 2003-02-03 | 50,700 | 55,000 | 50,200 | 55,000 | 962 | 611.11 |
| 2003-01-31 | 50,300 | 52,500 | 49,450 | 51,700 | 635 | 574.44 |
| 2003-01-30 | 49,500 | 51,900 | 49,100 | 51,300 | 613 | 570 |
| 2003-01-29 | 53,600 | 53,600 | 50,000 | 50,200 | 586 | 557.78 |
| 2003-01-28 | 55,400 | 55,900 | 52,200 | 52,600 | 962 | 584.44 |
| 2003-01-27 | 57,700 | 58,000 | 56,500 | 56,900 | 1,699 | 632.22 |
| 2003-01-24 | 50,600 | 53,700 | 50,500 | 53,700 | 1,646 | 596.67 |
| 2003-01-23 | 50,000 | 51,000 | 49,400 | 50,100 | 1,126 | 556.67 |
| 2003-01-22 | 52,000 | 52,000 | 51,100 | 51,500 | 716 | 572.22 |
| 2003-01-21 | 50,000 | 52,000 | 50,000 | 52,000 | 1,121 | 577.78 |
| 2003-01-20 | 48,650 | 50,800 | 48,650 | 49,500 | 918 | 550 |
| 2003-01-17 | 47,350 | 49,500 | 47,350 | 48,550 | 751 | 539.44 |
| 2003-01-16 | 49,300 | 49,300 | 47,500 | 47,750 | 1,146 | 530.56 |
| 2003-01-15 | 47,050 | 49,200 | 46,300 | 49,200 | 1,487 | 546.67 |
| 2003-01-14 | 45,800 | 50,500 | 45,650 | 46,250 | 3,099 | 513.89 |
| 2003-01-10 | 47,500 | 48,050 | 47,000 | 47,000 | 3,020 | 522.22 |
| 2003-01-09 | 52,000 | 52,000 | 52,000 | 52,000 | 146 | 577.78 |
| 2003-01-08 | 58,900 | 58,900 | 57,000 | 57,000 | 680 | 633.33 |
| 2003-01-07 | 61,900 | 61,900 | 59,000 | 59,200 | 697 | 657.78 |
| 2003-01-06 | 62,300 | 62,500 | 61,000 | 61,100 | 423 | 678.89 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
