9989 (株)サンドラッグ 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 | 3,810 | 3,840 | 3,810 | 3,830 | 2,500 | 478.75 |
| 2003-12-29 | 3,720 | 3,780 | 3,720 | 3,760 | 6,300 | 470 |
| 2003-12-26 | 3,700 | 3,700 | 3,640 | 3,670 | 12,400 | 458.75 |
| 2003-12-25 | 3,790 | 3,790 | 3,680 | 3,680 | 5,500 | 460 |
| 2003-12-24 | 3,720 | 3,750 | 3,700 | 3,710 | 15,100 | 463.75 |
| 2003-12-22 | 3,680 | 3,700 | 3,630 | 3,660 | 17,800 | 457.50 |
| 2003-12-19 | 3,660 | 3,710 | 3,550 | 3,580 | 22,300 | 447.50 |
| 2003-12-18 | 3,610 | 3,760 | 3,610 | 3,760 | 15,400 | 470 |
| 2003-12-17 | 3,680 | 3,790 | 3,660 | 3,710 | 15,800 | 463.75 |
| 2003-12-16 | 3,650 | 3,780 | 3,650 | 3,780 | 10,500 | 472.50 |
| 2003-12-15 | 3,890 | 3,920 | 3,730 | 3,800 | 12,700 | 475 |
| 2003-12-12 | 3,730 | 3,870 | 3,730 | 3,840 | 50,100 | 480 |
| 2003-12-11 | 3,630 | 3,670 | 3,590 | 3,640 | 16,700 | 455 |
| 2003-12-10 | 3,460 | 3,570 | 3,450 | 3,550 | 19,100 | 443.75 |
| 2003-12-09 | 3,450 | 3,490 | 3,450 | 3,460 | 19,500 | 432.50 |
| 2003-12-08 | 3,450 | 3,490 | 3,420 | 3,440 | 27,900 | 430 |
| 2003-12-05 | 3,430 | 3,450 | 3,400 | 3,420 | 20,000 | 427.50 |
| 2003-12-04 | 3,500 | 3,540 | 3,410 | 3,420 | 30,000 | 427.50 |
| 2003-12-03 | 3,410 | 3,490 | 3,410 | 3,450 | 13,700 | 431.25 |
| 2003-12-02 | 3,460 | 3,460 | 3,400 | 3,400 | 17,600 | 425 |
| 2003-12-01 | 3,440 | 3,530 | 3,410 | 3,470 | 13,000 | 433.75 |
| 2003-11-28 | 3,440 | 3,480 | 3,440 | 3,460 | 7,400 | 432.50 |
| 2003-11-27 | 3,460 | 3,490 | 3,440 | 3,450 | 12,100 | 431.25 |
| 2003-11-26 | 3,490 | 3,500 | 3,430 | 3,440 | 5,700 | 430 |
| 2003-11-25 | 3,580 | 3,580 | 3,450 | 3,490 | 2,900 | 436.25 |
| 2003-11-21 | 3,410 | 3,460 | 3,410 | 3,410 | 4,100 | 426.25 |
| 2003-11-20 | 3,420 | 3,470 | 3,400 | 3,410 | 23,400 | 426.25 |
| 2003-11-19 | 3,400 | 3,440 | 3,400 | 3,410 | 9,200 | 426.25 |
| 2003-11-18 | 3,460 | 3,500 | 3,400 | 3,450 | 10,500 | 431.25 |
| 2003-11-17 | 3,640 | 3,680 | 3,540 | 3,610 | 12,100 | 451.25 |
| 2003-11-14 | 3,620 | 3,620 | 3,520 | 3,590 | 5,300 | 448.75 |
| 2003-11-13 | 3,530 | 3,600 | 3,520 | 3,520 | 5,600 | 440 |
| 2003-11-12 | 3,600 | 3,610 | 3,430 | 3,480 | 33,900 | 435 |
| 2003-11-11 | 3,700 | 3,700 | 3,480 | 3,600 | 15,900 | 450 |
| 2003-11-10 | 3,810 | 3,840 | 3,760 | 3,770 | 3,900 | 471.25 |
| 2003-11-07 | 3,770 | 3,860 | 3,650 | 3,790 | 11,900 | 473.75 |
| 2003-11-06 | 4,080 | 4,080 | 3,920 | 3,920 | 6,400 | 490 |
| 2003-11-05 | 4,060 | 4,070 | 3,990 | 4,050 | 4,800 | 506.25 |
| 2003-11-04 | 4,050 | 4,130 | 4,010 | 4,100 | 5,800 | 512.50 |
| 2003-10-31 | 4,000 | 4,020 | 3,900 | 3,930 | 20,600 | 491.25 |
| 2003-10-30 | 4,100 | 4,170 | 4,100 | 4,150 | 12,500 | 518.75 |
| 2003-10-29 | 4,160 | 4,170 | 4,100 | 4,160 | 13,200 | 520 |
| 2003-10-28 | 4,010 | 4,150 | 4,010 | 4,130 | 14,200 | 516.25 |
| 2003-10-27 | 4,040 | 4,040 | 3,920 | 3,990 | 19,200 | 498.75 |
| 2003-10-24 | 3,780 | 3,820 | 3,710 | 3,790 | 5,800 | 473.75 |
| 2003-10-23 | 3,810 | 3,920 | 3,730 | 3,730 | 9,400 | 466.25 |
| 2003-10-22 | 4,070 | 4,070 | 4,000 | 4,050 | 11,300 | 506.25 |
| 2003-10-21 | 4,010 | 4,090 | 3,990 | 4,070 | 21,500 | 508.75 |
| 2003-10-20 | 4,100 | 4,100 | 3,920 | 4,000 | 52,000 | 500 |
| 2003-10-17 | 3,960 | 4,130 | 3,950 | 4,130 | 44,100 | 516.25 |
| 2003-10-16 | 3,880 | 3,920 | 3,870 | 3,910 | 14,700 | 488.75 |
| 2003-10-15 | 3,800 | 3,880 | 3,800 | 3,830 | 14,200 | 478.75 |
| 2003-10-14 | 3,910 | 3,920 | 3,820 | 3,820 | 24,500 | 477.50 |
| 2003-10-10 | 3,890 | 4,110 | 3,890 | 3,900 | 35,500 | 487.50 |
| 2003-10-09 | 3,930 | 3,990 | 3,870 | 3,910 | 10,100 | 488.75 |
| 2003-10-08 | 3,970 | 4,000 | 3,890 | 3,930 | 13,300 | 491.25 |
| 2003-10-07 | 4,040 | 4,050 | 3,940 | 3,970 | 22,000 | 496.25 |
| 2003-10-06 | 4,180 | 4,250 | 3,950 | 3,950 | 17,800 | 493.75 |
| 2003-10-03 | 4,060 | 4,290 | 4,050 | 4,180 | 44,400 | 522.50 |
| 2003-10-02 | 3,890 | 4,030 | 3,810 | 4,030 | 31,700 | 503.75 |
| 2003-10-01 | 3,740 | 3,890 | 3,700 | 3,890 | 28,600 | 486.25 |
| 2003-09-30 | 3,620 | 3,740 | 3,620 | 3,690 | 14,200 | 461.25 |
| 2003-09-29 | 3,660 | 3,720 | 3,590 | 3,640 | 12,300 | 455 |
| 2003-09-26 | 3,650 | 3,750 | 3,650 | 3,680 | 10,600 | 460 |
| 2003-09-25 | 3,880 | 3,880 | 3,700 | 3,750 | 20,000 | 468.75 |
| 2003-09-24 | 3,920 | 3,950 | 3,760 | 3,840 | 27,200 | 480 |
| 2003-09-22 | 3,940 | 3,940 | 3,750 | 3,770 | 38,000 | 471.25 |
| 2003-09-19 | 3,720 | 3,910 | 3,710 | 3,910 | 100,600 | 488.75 |
| 2003-09-18 | 3,500 | 3,710 | 3,490 | 3,620 | 75,700 | 452.50 |
| 2003-09-17 | 3,520 | 3,520 | 3,390 | 3,450 | 44,500 | 431.25 |
| 2003-09-16 | 3,470 | 3,470 | 3,350 | 3,370 | 29,300 | 421.25 |
| 2003-09-12 | 3,400 | 3,450 | 3,390 | 3,420 | 51,200 | 427.50 |
| 2003-09-11 | 3,500 | 3,510 | 3,360 | 3,400 | 48,000 | 425 |
| 2003-09-10 | 3,550 | 3,620 | 3,550 | 3,550 | 12,500 | 443.75 |
| 2003-09-09 | 3,620 | 3,620 | 3,500 | 3,500 | 12,500 | 437.50 |
| 2003-09-08 | 3,600 | 3,630 | 3,600 | 3,610 | 9,100 | 451.25 |
| 2003-09-05 | 3,630 | 3,630 | 3,600 | 3,620 | 8,600 | 452.50 |
| 2003-09-04 | 3,600 | 3,620 | 3,560 | 3,580 | 19,000 | 447.50 |
| 2003-09-03 | 3,540 | 3,590 | 3,530 | 3,560 | 15,600 | 445 |
| 2003-09-02 | 3,540 | 3,540 | 3,500 | 3,510 | 8,800 | 438.75 |
| 2003-09-01 | 3,480 | 3,540 | 3,480 | 3,540 | 5,900 | 442.50 |
| 2003-08-29 | 3,370 | 3,510 | 3,370 | 3,480 | 4,100 | 435 |
| 2003-08-28 | 3,500 | 3,500 | 3,410 | 3,420 | 8,200 | 427.50 |
| 2003-08-27 | 3,560 | 3,580 | 3,500 | 3,500 | 14,500 | 437.50 |
| 2003-08-26 | 3,520 | 3,630 | 3,520 | 3,550 | 27,200 | 443.75 |
| 2003-08-25 | 3,490 | 3,600 | 3,480 | 3,530 | 33,400 | 441.25 |
| 2003-08-22 | 3,430 | 3,470 | 3,380 | 3,450 | 15,400 | 431.25 |
| 2003-08-21 | 3,330 | 3,440 | 3,330 | 3,400 | 14,800 | 425 |
| 2003-08-20 | 3,360 | 3,360 | 3,340 | 3,360 | 6,600 | 420 |
| 2003-08-19 | 3,300 | 3,370 | 3,290 | 3,350 | 21,400 | 418.75 |
| 2003-08-18 | 3,300 | 3,320 | 3,260 | 3,260 | 13,300 | 407.50 |
| 2003-08-15 | 3,330 | 3,360 | 3,300 | 3,310 | 31,100 | 413.75 |
| 2003-08-14 | 3,220 | 3,300 | 3,190 | 3,260 | 26,000 | 407.50 |
| 2003-08-13 | 3,200 | 3,230 | 3,170 | 3,190 | 26,600 | 398.75 |
| 2003-08-12 | 3,220 | 3,230 | 3,150 | 3,170 | 35,600 | 396.25 |
| 2003-08-11 | 3,290 | 3,340 | 3,260 | 3,320 | 15,900 | 415 |
| 2003-08-08 | 3,250 | 3,270 | 3,230 | 3,270 | 20,700 | 408.75 |
| 2003-08-07 | 3,240 | 3,260 | 3,240 | 3,240 | 15,300 | 405 |
| 2003-08-06 | 3,160 | 3,200 | 3,160 | 3,190 | 10,900 | 398.75 |
| 2003-08-05 | 3,170 | 3,190 | 3,150 | 3,160 | 9,300 | 395 |
| 2003-08-04 | 3,280 | 3,280 | 3,180 | 3,180 | 11,800 | 397.50 |
| 2003-08-01 | 3,260 | 3,290 | 3,220 | 3,230 | 6,100 | 403.75 |
| 2003-07-31 | 3,210 | 3,280 | 3,210 | 3,260 | 10,300 | 407.50 |
| 2003-07-30 | 3,310 | 3,370 | 3,200 | 3,200 | 16,900 | 400 |
| 2003-07-29 | 3,380 | 3,380 | 3,300 | 3,310 | 16,300 | 413.75 |
| 2003-07-28 | 3,430 | 3,430 | 3,330 | 3,380 | 24,100 | 422.50 |
| 2003-07-25 | 3,320 | 3,440 | 3,290 | 3,440 | 22,500 | 430 |
| 2003-07-24 | 3,330 | 3,360 | 3,320 | 3,320 | 11,800 | 415 |
| 2003-07-23 | 3,270 | 3,320 | 3,260 | 3,320 | 37,600 | 415 |
| 2003-07-22 | 3,330 | 3,350 | 3,270 | 3,270 | 11,900 | 408.75 |
| 2003-07-18 | 3,310 | 3,390 | 3,310 | 3,330 | 7,200 | 416.25 |
| 2003-07-17 | 3,350 | 3,400 | 3,320 | 3,350 | 18,900 | 418.75 |
| 2003-07-16 | 3,390 | 3,420 | 3,310 | 3,410 | 23,900 | 426.25 |
| 2003-07-15 | 3,420 | 3,420 | 3,300 | 3,300 | 12,100 | 412.50 |
| 2003-07-14 | 3,280 | 3,320 | 3,280 | 3,280 | 6,800 | 410 |
| 2003-07-11 | 3,270 | 3,320 | 3,220 | 3,250 | 18,000 | 406.25 |
| 2003-07-10 | 3,450 | 3,450 | 3,370 | 3,370 | 22,800 | 421.25 |
| 2003-07-09 | 3,200 | 3,370 | 3,200 | 3,370 | 28,500 | 421.25 |
| 2003-07-08 | 3,220 | 3,230 | 3,170 | 3,200 | 17,600 | 400 |
| 2003-07-07 | 3,270 | 3,290 | 3,220 | 3,220 | 16,700 | 402.50 |
| 2003-07-04 | 3,360 | 3,360 | 3,260 | 3,280 | 11,700 | 410 |
| 2003-07-03 | 3,400 | 3,400 | 3,260 | 3,260 | 21,100 | 407.50 |
| 2003-07-02 | 3,300 | 3,390 | 3,270 | 3,320 | 21,100 | 415 |
| 2003-07-01 | 3,260 | 3,320 | 3,260 | 3,310 | 19,400 | 413.75 |
| 2003-06-30 | 3,250 | 3,320 | 3,250 | 3,280 | 23,100 | 410 |
| 2003-06-27 | 3,160 | 3,270 | 3,160 | 3,250 | 29,900 | 406.25 |
| 2003-06-26 | 3,130 | 3,160 | 3,110 | 3,160 | 12,800 | 395 |
| 2003-06-25 | 3,170 | 3,170 | 3,100 | 3,130 | 27,100 | 391.25 |
| 2003-06-24 | 3,200 | 3,200 | 3,170 | 3,170 | 43,400 | 396.25 |
| 2003-06-23 | 3,180 | 3,250 | 3,160 | 3,190 | 116,500 | 398.75 |
| 2003-06-20 | 3,190 | 3,220 | 3,190 | 3,190 | 9,500 | 398.75 |
| 2003-06-19 | 3,220 | 3,250 | 3,180 | 3,220 | 24,700 | 402.50 |
| 2003-06-18 | 3,260 | 3,260 | 3,220 | 3,240 | 16,800 | 405 |
| 2003-06-17 | 3,270 | 3,290 | 3,250 | 3,260 | 17,000 | 407.50 |
| 2003-06-16 | 3,190 | 3,250 | 3,190 | 3,250 | 29,300 | 406.25 |
| 2003-06-13 | 3,180 | 3,220 | 3,180 | 3,210 | 54,500 | 401.25 |
| 2003-06-12 | 3,190 | 3,210 | 3,150 | 3,170 | 32,000 | 396.25 |
| 2003-06-11 | 3,230 | 3,230 | 3,190 | 3,200 | 21,800 | 400 |
| 2003-06-10 | 3,160 | 3,250 | 3,100 | 3,230 | 52,100 | 403.75 |
| 2003-06-09 | 3,150 | 3,200 | 3,110 | 3,150 | 69,300 | 393.75 |
| 2003-06-06 | 3,020 | 3,120 | 3,020 | 3,120 | 47,100 | 390 |
| 2003-06-05 | 2,985 | 3,040 | 2,985 | 3,020 | 47,400 | 377.50 |
| 2003-06-04 | 3,000 | 3,000 | 2,980 | 2,980 | 42,900 | 372.50 |
| 2003-06-03 | 3,000 | 3,030 | 2,985 | 3,010 | 58,900 | 376.25 |
| 2003-06-02 | 3,080 | 3,140 | 2,965 | 2,980 | 47,800 | 372.50 |
| 2003-05-30 | 2,980 | 3,050 | 2,970 | 3,050 | 29,100 | 381.25 |
| 2003-05-29 | 2,985 | 2,990 | 2,920 | 2,930 | 44,400 | 366.25 |
| 2003-05-28 | 2,990 | 3,020 | 2,985 | 2,985 | 25,200 | 373.13 |
| 2003-05-27 | 2,980 | 3,000 | 2,950 | 2,960 | 35,100 | 370 |
| 2003-05-26 | 3,050 | 3,050 | 2,980 | 2,990 | 41,200 | 373.75 |
| 2003-05-23 | 2,980 | 3,090 | 2,980 | 3,000 | 32,200 | 375 |
| 2003-05-22 | 3,040 | 3,040 | 2,955 | 2,985 | 22,300 | 373.13 |
| 2003-05-21 | 3,110 | 3,110 | 3,040 | 3,040 | 21,400 | 380 |
| 2003-05-20 | 3,100 | 3,150 | 3,100 | 3,110 | 19,000 | 388.75 |
| 2003-05-19 | 3,230 | 3,250 | 3,090 | 3,140 | 32,300 | 392.50 |
| 2003-05-16 | 3,280 | 3,330 | 3,230 | 3,230 | 28,700 | 403.75 |
| 2003-05-15 | 3,380 | 3,380 | 3,200 | 3,350 | 29,300 | 418.75 |
| 2003-05-14 | 3,350 | 3,440 | 3,350 | 3,380 | 32,800 | 422.50 |
| 2003-05-13 | 3,300 | 3,360 | 3,300 | 3,330 | 31,100 | 416.25 |
| 2003-05-12 | 3,330 | 3,360 | 3,290 | 3,300 | 21,000 | 412.50 |
| 2003-05-09 | 3,200 | 3,280 | 3,200 | 3,280 | 22,100 | 410 |
| 2003-05-08 | 3,260 | 3,310 | 3,220 | 3,220 | 18,300 | 402.50 |
| 2003-05-07 | 3,270 | 3,290 | 3,170 | 3,210 | 26,000 | 401.25 |
| 2003-05-06 | 3,370 | 3,440 | 3,290 | 3,310 | 14,700 | 413.75 |
| 2003-05-02 | 3,440 | 3,470 | 3,340 | 3,370 | 18,900 | 421.25 |
| 2003-05-01 | 3,280 | 3,430 | 3,280 | 3,400 | 18,500 | 425 |
| 2003-04-30 | 3,430 | 3,430 | 3,270 | 3,270 | 14,000 | 408.75 |
| 2003-04-28 | 3,260 | 3,370 | 3,260 | 3,350 | 18,300 | 418.75 |
| 2003-04-25 | 3,210 | 3,270 | 3,200 | 3,250 | 32,800 | 406.25 |
| 2003-04-24 | 3,200 | 3,230 | 3,150 | 3,200 | 17,800 | 400 |
| 2003-04-23 | 3,280 | 3,300 | 3,120 | 3,200 | 32,400 | 400 |
| 2003-04-22 | 3,320 | 3,340 | 3,270 | 3,310 | 11,500 | 413.75 |
| 2003-04-21 | 3,380 | 3,380 | 3,280 | 3,340 | 30,600 | 417.50 |
| 2003-04-18 | 3,360 | 3,390 | 3,340 | 3,380 | 16,100 | 422.50 |
| 2003-04-17 | 3,240 | 3,280 | 3,240 | 3,260 | 15,700 | 407.50 |
| 2003-04-16 | 3,200 | 3,360 | 3,200 | 3,300 | 31,900 | 412.50 |
| 2003-04-15 | 3,030 | 3,140 | 3,030 | 3,140 | 28,800 | 392.50 |
| 2003-04-14 | 3,120 | 3,200 | 3,010 | 3,020 | 27,800 | 377.50 |
| 2003-04-11 | 3,210 | 3,290 | 3,080 | 3,130 | 19,800 | 391.25 |
| 2003-04-10 | 3,290 | 3,290 | 3,250 | 3,260 | 6,700 | 407.50 |
| 2003-04-09 | 3,200 | 3,450 | 3,200 | 3,290 | 23,900 | 411.25 |
| 2003-04-08 | 3,480 | 3,500 | 3,210 | 3,240 | 15,000 | 405 |
| 2003-04-07 | 3,410 | 3,500 | 3,370 | 3,470 | 25,500 | 433.75 |
| 2003-04-04 | 3,350 | 3,390 | 3,290 | 3,310 | 18,400 | 413.75 |
| 2003-04-03 | 3,220 | 3,310 | 3,220 | 3,310 | 27,800 | 413.75 |
| 2003-04-02 | 3,240 | 3,240 | 3,170 | 3,220 | 14,600 | 402.50 |
| 2003-04-01 | 3,250 | 3,280 | 3,170 | 3,170 | 5,000 | 396.25 |
| 2003-03-31 | 3,400 | 3,420 | 3,300 | 3,300 | 20,100 | 412.50 |
| 2003-03-28 | 3,280 | 3,350 | 3,260 | 3,350 | 16,400 | 418.75 |
| 2003-03-27 | 3,160 | 3,240 | 3,150 | 3,240 | 9,000 | 405 |
| 2003-03-26 | 3,140 | 3,180 | 3,080 | 3,120 | 25,100 | 390 |
| 2003-03-25 | 3,130 | 3,160 | 3,100 | 3,130 | 18,500 | 391.25 |
| 2003-03-24 | 3,140 | 3,200 | 3,050 | 3,160 | 14,800 | 395 |
| 2003-03-20 | 2,970 | 3,000 | 2,940 | 2,990 | 28,800 | 373.75 |
| 2003-03-19 | 3,100 | 3,100 | 2,950 | 2,995 | 18,400 | 374.38 |
| 2003-03-18 | 3,100 | 3,160 | 3,030 | 3,050 | 20,600 | 381.25 |
| 2003-03-17 | 3,240 | 3,240 | 2,995 | 3,000 | 27,500 | 375 |
| 2003-03-14 | 3,350 | 3,390 | 3,020 | 3,140 | 43,400 | 392.50 |
| 2003-03-13 | 3,240 | 3,310 | 3,190 | 3,200 | 18,100 | 400 |
| 2003-03-12 | 3,080 | 3,270 | 3,000 | 3,240 | 14,500 | 405 |
| 2003-03-11 | 3,040 | 3,150 | 3,020 | 3,100 | 29,500 | 387.50 |
| 2003-03-10 | 3,350 | 3,360 | 3,190 | 3,240 | 11,400 | 405 |
| 2003-03-07 | 3,400 | 3,460 | 3,380 | 3,400 | 36,700 | 425 |
| 2003-03-06 | 3,610 | 3,620 | 3,500 | 3,500 | 9,000 | 437.50 |
| 2003-03-05 | 3,520 | 3,530 | 3,480 | 3,510 | 22,000 | 438.75 |
| 2003-03-04 | 3,560 | 3,600 | 3,560 | 3,570 | 32,900 | 446.25 |
| 2003-03-03 | 3,390 | 3,460 | 3,390 | 3,460 | 8,200 | 432.50 |
| 2003-02-28 | 3,390 | 3,440 | 3,360 | 3,380 | 11,500 | 422.50 |
| 2003-02-27 | 3,450 | 3,530 | 3,390 | 3,400 | 15,500 | 425 |
| 2003-02-26 | 3,360 | 3,520 | 3,360 | 3,440 | 17,900 | 430 |
| 2003-02-25 | 3,590 | 3,590 | 3,300 | 3,410 | 28,600 | 426.25 |
| 2003-02-24 | 3,550 | 3,570 | 3,520 | 3,540 | 13,100 | 442.50 |
| 2003-02-21 | 3,650 | 3,680 | 3,530 | 3,550 | 23,200 | 443.75 |
| 2003-02-20 | 3,680 | 3,700 | 3,620 | 3,650 | 14,600 | 456.25 |
| 2003-02-19 | 3,700 | 3,750 | 3,630 | 3,630 | 26,300 | 453.75 |
| 2003-02-18 | 3,740 | 3,740 | 3,600 | 3,700 | 25,800 | 462.50 |
| 2003-02-17 | 3,850 | 3,850 | 3,720 | 3,740 | 37,900 | 467.50 |
| 2003-02-14 | 3,880 | 3,950 | 3,850 | 3,850 | 36,500 | 481.25 |
| 2003-02-13 | 4,060 | 4,060 | 3,980 | 3,990 | 18,600 | 498.75 |
| 2003-02-12 | 4,080 | 4,100 | 4,080 | 4,090 | 8,800 | 511.25 |
| 2003-02-10 | 4,060 | 4,100 | 4,060 | 4,070 | 21,200 | 508.75 |
| 2003-02-07 | 4,070 | 4,190 | 4,070 | 4,100 | 13,300 | 512.50 |
| 2003-02-06 | 4,140 | 4,160 | 4,070 | 4,080 | 16,300 | 510 |
| 2003-02-05 | 4,160 | 4,250 | 4,150 | 4,170 | 37,000 | 521.25 |
| 2003-02-04 | 4,300 | 4,350 | 4,210 | 4,210 | 12,500 | 526.25 |
| 2003-02-03 | 4,190 | 4,200 | 4,150 | 4,200 | 13,900 | 525 |
| 2003-01-31 | 4,100 | 4,300 | 4,100 | 4,230 | 17,200 | 528.75 |
| 2003-01-30 | 4,210 | 4,220 | 4,200 | 4,200 | 9,200 | 525 |
| 2003-01-29 | 4,290 | 4,290 | 4,140 | 4,170 | 28,400 | 521.25 |
| 2003-01-28 | 4,250 | 4,300 | 4,230 | 4,280 | 15,100 | 535 |
| 2003-01-27 | 4,370 | 4,410 | 4,310 | 4,400 | 18,700 | 550 |
| 2003-01-24 | 4,300 | 4,380 | 4,300 | 4,320 | 22,000 | 540 |
| 2003-01-23 | 4,300 | 4,330 | 4,210 | 4,300 | 18,000 | 537.50 |
| 2003-01-22 | 4,390 | 4,400 | 4,280 | 4,300 | 16,600 | 537.50 |
| 2003-01-21 | 4,230 | 4,480 | 4,230 | 4,390 | 27,400 | 548.75 |
| 2003-01-20 | 4,080 | 4,160 | 4,080 | 4,160 | 40,000 | 520 |
| 2003-01-17 | 4,080 | 4,100 | 4,050 | 4,050 | 24,400 | 506.25 |
| 2003-01-16 | 4,100 | 4,110 | 4,080 | 4,090 | 17,400 | 511.25 |
| 2003-01-15 | 4,050 | 4,130 | 4,050 | 4,110 | 71,200 | 513.75 |
| 2003-01-14 | 4,010 | 4,110 | 4,010 | 4,100 | 22,800 | 512.50 |
| 2003-01-10 | 4,120 | 4,180 | 4,050 | 4,070 | 25,400 | 508.75 |
| 2003-01-09 | 4,090 | 4,120 | 4,080 | 4,120 | 17,300 | 515 |
| 2003-01-08 | 4,000 | 4,090 | 3,990 | 4,090 | 67,200 | 511.25 |
| 2003-01-07 | 4,020 | 4,070 | 3,990 | 3,990 | 27,800 | 498.75 |
| 2003-01-06 | 4,000 | 4,040 | 3,990 | 4,000 | 6,800 | 500 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
