2331 ALSOK 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 | 1,235 | 1,242 | 1,229 | 1,242 | 131,400 | 248.40 |
| 2003-12-29 | 1,210 | 1,222 | 1,207 | 1,217 | 158,600 | 243.40 |
| 2003-12-26 | 1,194 | 1,207 | 1,187 | 1,199 | 83,500 | 239.80 |
| 2003-12-25 | 1,183 | 1,202 | 1,176 | 1,193 | 169,200 | 238.60 |
| 2003-12-24 | 1,245 | 1,252 | 1,170 | 1,173 | 641,500 | 234.60 |
| 2003-12-22 | 1,248 | 1,262 | 1,245 | 1,246 | 207,200 | 249.20 |
| 2003-12-19 | 1,268 | 1,270 | 1,253 | 1,253 | 213,800 | 250.60 |
| 2003-12-18 | 1,262 | 1,280 | 1,260 | 1,279 | 202,000 | 255.80 |
| 2003-12-17 | 1,260 | 1,283 | 1,260 | 1,264 | 173,400 | 252.80 |
| 2003-12-16 | 1,270 | 1,275 | 1,262 | 1,271 | 140,700 | 254.20 |
| 2003-12-15 | 1,265 | 1,290 | 1,265 | 1,278 | 185,400 | 255.60 |
| 2003-12-12 | 1,272 | 1,285 | 1,267 | 1,285 | 220,900 | 257 |
| 2003-12-11 | 1,277 | 1,295 | 1,266 | 1,272 | 86,100 | 254.40 |
| 2003-12-10 | 1,290 | 1,298 | 1,269 | 1,277 | 212,300 | 255.40 |
| 2003-12-09 | 1,296 | 1,299 | 1,263 | 1,287 | 147,500 | 257.40 |
| 2003-12-08 | 1,282 | 1,300 | 1,276 | 1,285 | 283,900 | 257 |
| 2003-12-05 | 1,309 | 1,309 | 1,279 | 1,296 | 571,500 | 259.20 |
| 2003-12-04 | 1,300 | 1,326 | 1,295 | 1,315 | 309,100 | 263 |
| 2003-12-03 | 1,312 | 1,318 | 1,277 | 1,311 | 185,500 | 262.20 |
| 2003-12-02 | 1,281 | 1,317 | 1,271 | 1,312 | 257,700 | 262.40 |
| 2003-12-01 | 1,251 | 1,263 | 1,251 | 1,261 | 137,100 | 252.20 |
| 2003-11-28 | 1,250 | 1,269 | 1,247 | 1,269 | 224,700 | 253.80 |
| 2003-11-27 | 1,274 | 1,274 | 1,245 | 1,253 | 301,600 | 250.60 |
| 2003-11-26 | 1,299 | 1,300 | 1,271 | 1,274 | 149,000 | 254.80 |
| 2003-11-25 | 1,325 | 1,325 | 1,280 | 1,284 | 148,800 | 256.80 |
| 2003-11-21 | 1,311 | 1,330 | 1,295 | 1,308 | 159,200 | 261.60 |
| 2003-11-20 | 1,323 | 1,346 | 1,316 | 1,319 | 239,600 | 263.80 |
| 2003-11-19 | 1,277 | 1,309 | 1,277 | 1,309 | 238,600 | 261.80 |
| 2003-11-18 | 1,320 | 1,320 | 1,268 | 1,297 | 246,500 | 259.40 |
| 2003-11-17 | 1,370 | 1,400 | 1,315 | 1,320 | 228,900 | 264 |
| 2003-11-14 | 1,364 | 1,400 | 1,364 | 1,371 | 214,600 | 274.20 |
| 2003-11-13 | 1,395 | 1,395 | 1,360 | 1,363 | 149,500 | 272.60 |
| 2003-11-12 | 1,385 | 1,389 | 1,356 | 1,375 | 257,900 | 275 |
| 2003-11-11 | 1,408 | 1,408 | 1,376 | 1,388 | 298,500 | 277.60 |
| 2003-11-10 | 1,409 | 1,415 | 1,384 | 1,415 | 253,500 | 283 |
| 2003-11-07 | 1,399 | 1,452 | 1,399 | 1,429 | 237,600 | 285.80 |
| 2003-11-06 | 1,415 | 1,445 | 1,348 | 1,374 | 646,000 | 274.80 |
| 2003-11-05 | 1,501 | 1,510 | 1,449 | 1,464 | 818,000 | 292.80 |
| 2003-11-04 | 1,466 | 1,548 | 1,463 | 1,531 | 341,700 | 306.20 |
| 2003-10-31 | 1,530 | 1,535 | 1,501 | 1,516 | 123,600 | 303.20 |
| 2003-10-30 | 1,513 | 1,533 | 1,512 | 1,521 | 216,900 | 304.20 |
| 2003-10-29 | 1,499 | 1,520 | 1,499 | 1,510 | 231,100 | 302 |
| 2003-10-28 | 1,491 | 1,506 | 1,491 | 1,498 | 152,400 | 299.60 |
| 2003-10-27 | 1,508 | 1,516 | 1,498 | 1,498 | 94,400 | 299.60 |
| 2003-10-24 | 1,480 | 1,507 | 1,480 | 1,488 | 214,300 | 297.60 |
| 2003-10-23 | 1,510 | 1,513 | 1,473 | 1,480 | 334,000 | 296 |
| 2003-10-22 | 1,534 | 1,534 | 1,517 | 1,517 | 127,100 | 303.40 |
| 2003-10-21 | 1,526 | 1,534 | 1,514 | 1,518 | 239,800 | 303.60 |
| 2003-10-20 | 1,526 | 1,540 | 1,502 | 1,511 | 441,000 | 302.20 |
| 2003-10-17 | 1,520 | 1,520 | 1,510 | 1,511 | 295,800 | 302.20 |
| 2003-10-16 | 1,533 | 1,540 | 1,509 | 1,530 | 230,300 | 306 |
| 2003-10-15 | 1,530 | 1,577 | 1,508 | 1,563 | 297,800 | 312.60 |
| 2003-10-14 | 1,529 | 1,529 | 1,515 | 1,516 | 310,000 | 303.20 |
| 2003-10-10 | 1,520 | 1,540 | 1,516 | 1,522 | 296,800 | 304.40 |
| 2003-10-09 | 1,524 | 1,537 | 1,505 | 1,520 | 335,900 | 304 |
| 2003-10-08 | 1,530 | 1,560 | 1,522 | 1,523 | 265,100 | 304.60 |
| 2003-10-07 | 1,535 | 1,560 | 1,501 | 1,560 | 201,200 | 312 |
| 2003-10-06 | 1,619 | 1,624 | 1,540 | 1,555 | 398,700 | 311 |
| 2003-10-03 | 1,549 | 1,588 | 1,536 | 1,588 | 641,300 | 317.60 |
| 2003-10-02 | 1,537 | 1,560 | 1,530 | 1,548 | 428,300 | 309.60 |
| 2003-10-01 | 1,506 | 1,531 | 1,502 | 1,510 | 423,300 | 302 |
| 2003-09-30 | 1,500 | 1,514 | 1,492 | 1,506 | 157,000 | 301.20 |
| 2003-09-29 | 1,500 | 1,515 | 1,487 | 1,497 | 299,000 | 299.40 |
| 2003-09-26 | 1,472 | 1,497 | 1,471 | 1,491 | 165,200 | 298.20 |
| 2003-09-25 | 1,467 | 1,482 | 1,460 | 1,474 | 288,300 | 294.80 |
| 2003-09-24 | 1,478 | 1,480 | 1,452 | 1,452 | 151,900 | 290.40 |
| 2003-09-22 | 1,479 | 1,479 | 1,460 | 1,477 | 176,800 | 295.40 |
| 2003-09-19 | 1,470 | 1,470 | 1,427 | 1,459 | 375,100 | 291.80 |
| 2003-09-18 | 1,449 | 1,458 | 1,441 | 1,453 | 208,600 | 290.60 |
| 2003-09-17 | 1,460 | 1,466 | 1,440 | 1,440 | 269,600 | 288 |
| 2003-09-16 | 1,485 | 1,485 | 1,455 | 1,458 | 238,700 | 291.60 |
| 2003-09-12 | 1,500 | 1,500 | 1,476 | 1,485 | 458,200 | 297 |
| 2003-09-11 | 1,476 | 1,485 | 1,472 | 1,482 | 226,000 | 296.40 |
| 2003-09-10 | 1,450 | 1,484 | 1,441 | 1,475 | 268,900 | 295 |
| 2003-09-09 | 1,450 | 1,455 | 1,432 | 1,440 | 148,500 | 288 |
| 2003-09-08 | 1,450 | 1,453 | 1,440 | 1,447 | 112,500 | 289.40 |
| 2003-09-05 | 1,452 | 1,458 | 1,443 | 1,453 | 177,500 | 290.60 |
| 2003-09-04 | 1,455 | 1,475 | 1,451 | 1,451 | 225,400 | 290.20 |
| 2003-09-03 | 1,450 | 1,470 | 1,443 | 1,464 | 196,500 | 292.80 |
| 2003-09-02 | 1,450 | 1,450 | 1,442 | 1,447 | 133,000 | 289.40 |
| 2003-09-01 | 1,446 | 1,453 | 1,445 | 1,450 | 85,400 | 290 |
| 2003-08-29 | 1,449 | 1,449 | 1,443 | 1,446 | 81,400 | 289.20 |
| 2003-08-28 | 1,448 | 1,449 | 1,442 | 1,447 | 81,500 | 289.40 |
| 2003-08-27 | 1,446 | 1,450 | 1,441 | 1,441 | 134,900 | 288.20 |
| 2003-08-26 | 1,445 | 1,450 | 1,442 | 1,445 | 84,700 | 289 |
| 2003-08-25 | 1,450 | 1,470 | 1,445 | 1,445 | 162,400 | 289 |
| 2003-08-22 | 1,450 | 1,452 | 1,438 | 1,438 | 213,900 | 287.60 |
| 2003-08-21 | 1,436 | 1,458 | 1,430 | 1,444 | 220,400 | 288.80 |
| 2003-08-20 | 1,449 | 1,450 | 1,434 | 1,436 | 195,700 | 287.20 |
| 2003-08-19 | 1,450 | 1,464 | 1,439 | 1,450 | 159,300 | 290 |
| 2003-08-18 | 1,460 | 1,469 | 1,450 | 1,450 | 164,200 | 290 |
| 2003-08-15 | 1,466 | 1,473 | 1,445 | 1,452 | 195,500 | 290.40 |
| 2003-08-14 | 1,449 | 1,466 | 1,441 | 1,441 | 189,000 | 288.20 |
| 2003-08-13 | 1,428 | 1,455 | 1,427 | 1,438 | 293,100 | 287.60 |
| 2003-08-12 | 1,394 | 1,405 | 1,377 | 1,400 | 205,600 | 280 |
| 2003-08-11 | 1,374 | 1,380 | 1,366 | 1,374 | 140,700 | 274.80 |
| 2003-08-08 | 1,330 | 1,360 | 1,320 | 1,360 | 175,100 | 272 |
| 2003-08-07 | 1,330 | 1,330 | 1,320 | 1,320 | 157,800 | 264 |
| 2003-08-06 | 1,346 | 1,350 | 1,315 | 1,330 | 201,500 | 266 |
| 2003-08-05 | 1,328 | 1,360 | 1,328 | 1,351 | 248,000 | 270.20 |
| 2003-08-04 | 1,368 | 1,368 | 1,353 | 1,358 | 118,500 | 271.60 |
| 2003-08-01 | 1,370 | 1,377 | 1,350 | 1,358 | 208,300 | 271.60 |
| 2003-07-31 | 1,368 | 1,378 | 1,340 | 1,365 | 200,400 | 273 |
| 2003-07-30 | 1,370 | 1,380 | 1,366 | 1,366 | 105,000 | 273.20 |
| 2003-07-29 | 1,381 | 1,385 | 1,367 | 1,367 | 128,600 | 273.40 |
| 2003-07-28 | 1,381 | 1,391 | 1,374 | 1,382 | 221,300 | 276.40 |
| 2003-07-25 | 1,398 | 1,398 | 1,380 | 1,380 | 332,000 | 276 |
| 2003-07-24 | 1,400 | 1,415 | 1,395 | 1,400 | 227,000 | 280 |
| 2003-07-23 | 1,400 | 1,420 | 1,390 | 1,396 | 207,000 | 279.20 |
| 2003-07-22 | 1,418 | 1,418 | 1,390 | 1,400 | 181,500 | 280 |
| 2003-07-18 | 1,416 | 1,434 | 1,416 | 1,423 | 94,700 | 284.60 |
| 2003-07-17 | 1,440 | 1,445 | 1,425 | 1,436 | 121,500 | 287.20 |
| 2003-07-16 | 1,468 | 1,478 | 1,453 | 1,453 | 91,000 | 290.60 |
| 2003-07-15 | 1,539 | 1,540 | 1,485 | 1,488 | 336,000 | 297.60 |
| 2003-07-14 | 1,495 | 1,515 | 1,495 | 1,509 | 130,600 | 301.80 |
| 2003-07-11 | 1,472 | 1,491 | 1,472 | 1,475 | 75,100 | 295 |
| 2003-07-10 | 1,489 | 1,489 | 1,478 | 1,480 | 64,800 | 296 |
| 2003-07-09 | 1,490 | 1,495 | 1,475 | 1,488 | 33,700 | 297.60 |
| 2003-07-08 | 1,510 | 1,510 | 1,488 | 1,495 | 172,800 | 299 |
| 2003-07-07 | 1,568 | 1,568 | 1,500 | 1,510 | 323,400 | 302 |
| 2003-07-04 | 1,461 | 1,494 | 1,449 | 1,488 | 275,400 | 297.60 |
| 2003-07-03 | 1,480 | 1,485 | 1,455 | 1,462 | 145,200 | 292.40 |
| 2003-07-02 | 1,449 | 1,470 | 1,431 | 1,470 | 141,400 | 294 |
| 2003-07-01 | 1,447 | 1,451 | 1,430 | 1,430 | 149,200 | 286 |
| 2003-06-30 | 1,444 | 1,454 | 1,442 | 1,447 | 89,900 | 289.40 |
| 2003-06-27 | 1,450 | 1,470 | 1,448 | 1,448 | 115,300 | 289.60 |
| 2003-06-26 | 1,440 | 1,450 | 1,436 | 1,446 | 81,900 | 289.20 |
| 2003-06-25 | 1,447 | 1,460 | 1,436 | 1,447 | 119,500 | 289.40 |
| 2003-06-24 | 1,490 | 1,493 | 1,456 | 1,467 | 146,000 | 293.40 |
| 2003-06-23 | 1,500 | 1,501 | 1,480 | 1,483 | 153,700 | 296.60 |
| 2003-06-20 | 1,500 | 1,511 | 1,498 | 1,502 | 211,800 | 300.40 |
| 2003-06-19 | 1,485 | 1,510 | 1,485 | 1,500 | 370,200 | 300 |
| 2003-06-18 | 1,450 | 1,485 | 1,449 | 1,469 | 326,300 | 293.80 |
| 2003-06-17 | 1,440 | 1,451 | 1,439 | 1,448 | 159,300 | 289.60 |
| 2003-06-16 | 1,438 | 1,440 | 1,413 | 1,423 | 115,900 | 284.60 |
| 2003-06-13 | 1,440 | 1,442 | 1,427 | 1,438 | 215,100 | 287.60 |
| 2003-06-12 | 1,413 | 1,428 | 1,413 | 1,423 | 96,000 | 284.60 |
| 2003-06-11 | 1,429 | 1,429 | 1,407 | 1,412 | 127,800 | 282.40 |
| 2003-06-10 | 1,410 | 1,425 | 1,405 | 1,410 | 95,600 | 282 |
| 2003-06-09 | 1,435 | 1,440 | 1,410 | 1,410 | 117,800 | 282 |
| 2003-06-06 | 1,452 | 1,452 | 1,440 | 1,449 | 77,000 | 289.80 |
| 2003-06-05 | 1,450 | 1,453 | 1,440 | 1,451 | 231,800 | 290.20 |
| 2003-06-04 | 1,436 | 1,455 | 1,431 | 1,450 | 197,200 | 290 |
| 2003-06-03 | 1,406 | 1,426 | 1,394 | 1,422 | 138,800 | 284.40 |
| 2003-06-02 | 1,450 | 1,450 | 1,409 | 1,409 | 109,500 | 281.80 |
| 2003-05-30 | 1,398 | 1,443 | 1,395 | 1,439 | 80,100 | 287.80 |
| 2003-05-29 | 1,388 | 1,405 | 1,387 | 1,395 | 92,600 | 279 |
| 2003-05-28 | 1,411 | 1,415 | 1,388 | 1,388 | 58,600 | 277.60 |
| 2003-05-27 | 1,430 | 1,430 | 1,386 | 1,395 | 127,700 | 279 |
| 2003-05-26 | 1,446 | 1,446 | 1,430 | 1,430 | 98,400 | 286 |
| 2003-05-23 | 1,450 | 1,455 | 1,445 | 1,446 | 84,400 | 289.20 |
| 2003-05-22 | 1,451 | 1,482 | 1,450 | 1,467 | 147,300 | 293.40 |
| 2003-05-21 | 1,445 | 1,455 | 1,434 | 1,450 | 194,300 | 290 |
| 2003-05-20 | 1,420 | 1,453 | 1,420 | 1,442 | 149,400 | 288.40 |
| 2003-05-19 | 1,464 | 1,464 | 1,421 | 1,422 | 109,000 | 284.40 |
| 2003-05-16 | 1,441 | 1,459 | 1,441 | 1,444 | 94,500 | 288.80 |
| 2003-05-15 | 1,470 | 1,480 | 1,449 | 1,449 | 64,200 | 289.80 |
| 2003-05-14 | 1,493 | 1,493 | 1,450 | 1,450 | 126,800 | 290 |
| 2003-05-13 | 1,490 | 1,525 | 1,490 | 1,496 | 159,800 | 299.20 |
| 2003-05-12 | 1,435 | 1,465 | 1,435 | 1,451 | 152,800 | 290.20 |
| 2003-05-09 | 1,440 | 1,461 | 1,430 | 1,435 | 172,200 | 287 |
| 2003-05-08 | 1,532 | 1,538 | 1,460 | 1,460 | 221,600 | 292 |
| 2003-05-07 | 1,533 | 1,539 | 1,504 | 1,531 | 84,700 | 306.20 |
| 2003-05-06 | 1,534 | 1,540 | 1,524 | 1,533 | 158,000 | 306.60 |
| 2003-05-02 | 1,500 | 1,540 | 1,498 | 1,536 | 175,600 | 307.20 |
| 2003-05-01 | 1,465 | 1,512 | 1,465 | 1,508 | 81,600 | 301.60 |
| 2003-04-30 | 1,479 | 1,498 | 1,478 | 1,482 | 49,500 | 296.40 |
| 2003-04-28 | 1,455 | 1,480 | 1,451 | 1,470 | 22,600 | 294 |
| 2003-04-25 | 1,485 | 1,497 | 1,475 | 1,475 | 38,800 | 295 |
| 2003-04-24 | 1,531 | 1,543 | 1,515 | 1,515 | 91,900 | 303 |
| 2003-04-23 | 1,490 | 1,538 | 1,490 | 1,530 | 119,200 | 306 |
| 2003-04-22 | 1,515 | 1,535 | 1,504 | 1,512 | 36,200 | 302.40 |
| 2003-04-21 | 1,496 | 1,529 | 1,492 | 1,529 | 84,500 | 305.80 |
| 2003-04-18 | 1,480 | 1,500 | 1,470 | 1,470 | 52,800 | 294 |
| 2003-04-17 | 1,500 | 1,506 | 1,490 | 1,500 | 97,100 | 300 |
| 2003-04-16 | 1,595 | 1,595 | 1,500 | 1,507 | 112,900 | 301.40 |
| 2003-04-15 | 1,590 | 1,599 | 1,565 | 1,565 | 147,500 | 313 |
| 2003-04-14 | 1,581 | 1,590 | 1,557 | 1,582 | 190,400 | 316.40 |
| 2003-04-11 | 1,579 | 1,595 | 1,549 | 1,577 | 265,600 | 315.40 |
| 2003-04-10 | 1,533 | 1,555 | 1,533 | 1,549 | 182,200 | 309.80 |
| 2003-04-09 | 1,525 | 1,539 | 1,490 | 1,539 | 117,900 | 307.80 |
| 2003-04-08 | 1,516 | 1,520 | 1,481 | 1,510 | 65,000 | 302 |
| 2003-04-07 | 1,520 | 1,542 | 1,501 | 1,518 | 187,800 | 303.60 |
| 2003-04-04 | 1,418 | 1,467 | 1,410 | 1,464 | 126,300 | 292.80 |
| 2003-04-03 | 1,423 | 1,426 | 1,395 | 1,425 | 172,500 | 285 |
| 2003-04-02 | 1,430 | 1,430 | 1,412 | 1,426 | 131,800 | 285.20 |
| 2003-04-01 | 1,405 | 1,432 | 1,405 | 1,428 | 75,600 | 285.60 |
| 2003-03-31 | 1,520 | 1,520 | 1,445 | 1,445 | 51,400 | 289 |
| 2003-03-28 | 1,530 | 1,531 | 1,495 | 1,515 | 59,200 | 303 |
| 2003-03-27 | 1,558 | 1,558 | 1,497 | 1,497 | 45,900 | 299.40 |
| 2003-03-26 | 1,564 | 1,564 | 1,525 | 1,531 | 71,400 | 306.20 |
| 2003-03-25 | 1,499 | 1,549 | 1,499 | 1,524 | 88,200 | 304.80 |
| 2003-03-24 | 1,547 | 1,580 | 1,528 | 1,559 | 166,000 | 311.80 |
| 2003-03-20 | 1,430 | 1,489 | 1,425 | 1,480 | 223,300 | 296 |
| 2003-03-19 | 1,372 | 1,390 | 1,339 | 1,390 | 166,800 | 278 |
| 2003-03-18 | 1,362 | 1,379 | 1,310 | 1,322 | 209,400 | 264.40 |
| 2003-03-17 | 1,412 | 1,412 | 1,380 | 1,400 | 61,800 | 280 |
| 2003-03-14 | 1,405 | 1,425 | 1,371 | 1,410 | 236,800 | 282 |
| 2003-03-13 | 1,440 | 1,479 | 1,401 | 1,425 | 46,700 | 285 |
| 2003-03-12 | 1,400 | 1,448 | 1,383 | 1,438 | 57,400 | 287.60 |
| 2003-03-11 | 1,414 | 1,414 | 1,383 | 1,383 | 76,800 | 276.60 |
| 2003-03-10 | 1,500 | 1,500 | 1,370 | 1,421 | 73,800 | 284.20 |
| 2003-03-07 | 1,550 | 1,555 | 1,509 | 1,509 | 61,400 | 301.80 |
| 2003-03-06 | 1,560 | 1,583 | 1,555 | 1,555 | 85,900 | 311 |
| 2003-03-05 | 1,609 | 1,613 | 1,569 | 1,569 | 191,300 | 313.80 |
| 2003-03-04 | 1,550 | 1,583 | 1,550 | 1,581 | 87,200 | 316.20 |
| 2003-03-03 | 1,551 | 1,554 | 1,530 | 1,550 | 112,800 | 310 |
| 2003-02-28 | 1,590 | 1,590 | 1,568 | 1,570 | 70,100 | 314 |
| 2003-02-27 | 1,568 | 1,601 | 1,568 | 1,596 | 58,100 | 319.20 |
| 2003-02-26 | 1,581 | 1,602 | 1,566 | 1,580 | 91,700 | 316 |
| 2003-02-25 | 1,620 | 1,623 | 1,610 | 1,611 | 101,600 | 322.20 |
| 2003-02-24 | 1,650 | 1,650 | 1,621 | 1,650 | 53,800 | 330 |
| 2003-02-21 | 1,650 | 1,660 | 1,633 | 1,655 | 86,400 | 331 |
| 2003-02-20 | 1,635 | 1,639 | 1,613 | 1,620 | 114,500 | 324 |
| 2003-02-19 | 1,650 | 1,651 | 1,603 | 1,631 | 196,500 | 326.20 |
| 2003-02-18 | 1,660 | 1,671 | 1,650 | 1,650 | 108,100 | 330 |
| 2003-02-17 | 1,700 | 1,700 | 1,670 | 1,671 | 100,000 | 334.20 |
| 2003-02-14 | 1,690 | 1,706 | 1,690 | 1,701 | 120,200 | 340.20 |
| 2003-02-13 | 1,710 | 1,717 | 1,695 | 1,706 | 80,300 | 341.20 |
| 2003-02-12 | 1,725 | 1,736 | 1,716 | 1,716 | 96,200 | 343.20 |
| 2003-02-10 | 1,680 | 1,725 | 1,680 | 1,723 | 63,900 | 344.60 |
| 2003-02-07 | 1,700 | 1,726 | 1,690 | 1,704 | 54,900 | 340.80 |
| 2003-02-06 | 1,687 | 1,725 | 1,687 | 1,725 | 65,300 | 345 |
| 2003-02-05 | 1,720 | 1,740 | 1,711 | 1,715 | 207,200 | 343 |
| 2003-02-04 | 1,700 | 1,719 | 1,694 | 1,719 | 75,600 | 343.80 |
| 2003-02-03 | 1,670 | 1,699 | 1,670 | 1,697 | 52,200 | 339.40 |
| 2003-01-31 | 1,662 | 1,700 | 1,662 | 1,676 | 63,700 | 335.20 |
| 2003-01-30 | 1,699 | 1,700 | 1,663 | 1,690 | 63,200 | 338 |
| 2003-01-29 | 1,713 | 1,715 | 1,665 | 1,670 | 50,400 | 334 |
| 2003-01-28 | 1,713 | 1,713 | 1,685 | 1,687 | 73,800 | 337.40 |
| 2003-01-27 | 1,700 | 1,713 | 1,680 | 1,691 | 67,600 | 338.20 |
| 2003-01-24 | 1,701 | 1,732 | 1,700 | 1,701 | 89,900 | 340.20 |
| 2003-01-23 | 1,695 | 1,728 | 1,690 | 1,716 | 80,800 | 343.20 |
| 2003-01-22 | 1,732 | 1,732 | 1,702 | 1,707 | 98,400 | 341.40 |
| 2003-01-21 | 1,700 | 1,733 | 1,698 | 1,725 | 49,500 | 345 |
| 2003-01-20 | 1,687 | 1,710 | 1,687 | 1,710 | 187,700 | 342 |
| 2003-01-17 | 1,738 | 1,750 | 1,734 | 1,747 | 195,900 | 349.40 |
| 2003-01-16 | 1,711 | 1,738 | 1,703 | 1,737 | 99,700 | 347.40 |
| 2003-01-15 | 1,757 | 1,758 | 1,701 | 1,735 | 474,200 | 347 |
| 2003-01-14 | 1,697 | 1,700 | 1,663 | 1,697 | 74,000 | 339.40 |
| 2003-01-10 | 1,673 | 1,700 | 1,654 | 1,699 | 69,300 | 339.80 |
| 2003-01-09 | 1,655 | 1,681 | 1,651 | 1,681 | 69,600 | 336.20 |
| 2003-01-08 | 1,691 | 1,697 | 1,673 | 1,681 | 29,200 | 336.20 |
| 2003-01-07 | 1,738 | 1,738 | 1,690 | 1,701 | 101,700 | 340.20 |
| 2003-01-06 | 1,740 | 1,740 | 1,702 | 1,730 | 118,700 | 346 |
分割・併合履歴 ： [2023-06-29]1株→5株