2345 (株)クシム 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 | 190,000 | 195,000 | 190,000 | 192,000 | 31 | 747.40 |
| 2003-12-29 | 199,000 | 199,000 | 185,000 | 190,000 | 45 | 739.62 |
| 2003-12-26 | 190,000 | 192,000 | 183,000 | 190,000 | 31 | 739.62 |
| 2003-12-25 | 178,000 | 190,000 | 178,000 | 190,000 | 19 | 739.62 |
| 2003-12-24 | 185,000 | 185,000 | 181,000 | 181,000 | 12 | 704.58 |
| 2003-12-22 | 176,000 | 188,000 | 176,000 | 182,000 | 20 | 708.48 |
| 2003-12-19 | 182,000 | 182,000 | 176,000 | 179,000 | 20 | 696.80 |
| 2003-12-18 | 190,000 | 193,000 | 184,000 | 191,000 | 63 | 743.51 |
| 2003-12-17 | 175,000 | 182,000 | 175,000 | 181,000 | 17 | 704.58 |
| 2003-12-16 | 175,000 | 177,000 | 173,000 | 173,000 | 26 | 673.44 |
| 2003-12-15 | 174,000 | 177,000 | 174,000 | 175,000 | 13 | 681.23 |
| 2003-12-12 | 164,000 | 168,000 | 163,000 | 164,000 | 15 | 638.41 |
| 2003-12-11 | 161,000 | 165,000 | 161,000 | 163,000 | 16 | 634.51 |
| 2003-12-10 | 164,000 | 165,000 | 161,000 | 161,000 | 41 | 626.73 |
| 2003-12-09 | 172,000 | 175,000 | 167,000 | 170,000 | 45 | 661.76 |
| 2003-12-08 | 181,000 | 181,000 | 172,000 | 172,000 | 63 | 669.55 |
| 2003-12-05 | 196,000 | 196,000 | 186,000 | 190,000 | 33 | 739.62 |
| 2003-12-04 | 216,000 | 228,000 | 193,000 | 193,000 | 242 | 751.30 |
| 2003-12-03 | 191,000 | 212,000 | 191,000 | 212,000 | 190 | 825.26 |
| 2003-12-02 | 179,000 | 186,000 | 179,000 | 182,000 | 56 | 708.48 |
| 2003-12-01 | 168,000 | 178,000 | 162,000 | 171,000 | 51 | 665.66 |
| 2003-11-28 | 176,000 | 178,000 | 170,000 | 173,000 | 38 | 673.44 |
| 2003-11-27 | 175,000 | 177,000 | 168,000 | 175,000 | 44 | 681.23 |
| 2003-11-26 | 173,000 | 175,000 | 170,000 | 173,000 | 17 | 673.44 |
| 2003-11-25 | 189,000 | 189,000 | 173,000 | 173,000 | 14 | 673.44 |
| 2003-11-21 | 177,000 | 181,000 | 168,000 | 171,000 | 22 | 665.66 |
| 2003-11-20 | 170,000 | 180,000 | 170,000 | 176,000 | 34 | 685.12 |
| 2003-11-19 | 167,000 | 168,000 | 162,000 | 165,000 | 10 | 642.30 |
| 2003-11-18 | 162,000 | 168,000 | 155,000 | 164,000 | 41 | 638.41 |
| 2003-11-17 | 179,000 | 179,000 | 166,000 | 168,000 | 27 | 653.98 |
| 2003-11-14 | 189,000 | 190,000 | 183,000 | 184,000 | 47 | 716.26 |
| 2003-11-13 | 190,000 | 190,000 | 181,000 | 189,000 | 46 | 735.73 |
| 2003-11-12 | 167,000 | 182,000 | 165,000 | 178,000 | 47 | 692.91 |
| 2003-11-11 | 174,000 | 175,000 | 164,000 | 170,000 | 59 | 661.76 |
| 2003-11-10 | 207,000 | 207,000 | 191,000 | 192,000 | 32 | 747.40 |
| 2003-11-07 | 200,000 | 200,000 | 195,000 | 200,000 | 21 | 778.55 |
| 2003-11-06 | 208,000 | 208,000 | 198,000 | 200,000 | 35 | 778.55 |
| 2003-11-05 | 218,000 | 218,000 | 205,000 | 211,000 | 55 | 821.37 |
| 2003-11-04 | 229,000 | 229,000 | 217,000 | 218,000 | 57 | 848.61 |
| 2003-10-31 | 230,000 | 233,000 | 217,000 | 217,000 | 166 | 844.72 |
| 2003-10-30 | 214,000 | 219,000 | 208,000 | 214,000 | 62 | 833.04 |
| 2003-10-29 | 226,000 | 226,000 | 206,000 | 214,000 | 156 | 833.04 |
| 2003-10-27 | 193,000 | 196,000 | 184,000 | 196,000 | 56 | 762.97 |
| 2003-10-24 | 156,000 | 189,000 | 154,000 | 166,000 | 66 | 646.19 |
| 2003-10-23 | 178,000 | 178,000 | 156,000 | 159,000 | 66 | 618.94 |
| 2003-10-22 | 174,000 | 185,000 | 172,000 | 180,000 | 77 | 700.69 |
| 2003-10-21 | 197,000 | 197,000 | 177,000 | 180,000 | 135 | 700.69 |
| 2003-10-20 | 225,000 | 225,000 | 200,000 | 205,000 | 185 | 798.01 |
| 2003-10-17 | 231,000 | 234,000 | 220,000 | 220,000 | 273 | 856.40 |
| 2003-10-16 | 220,000 | 244,000 | 215,000 | 230,000 | 511 | 895.33 |
| 2003-10-15 | 227,000 | 227,000 | 208,000 | 216,000 | 138 | 840.83 |
| 2003-10-14 | 229,000 | 229,000 | 209,000 | 226,000 | 263 | 879.76 |
| 2003-10-10 | 191,000 | 211,000 | 191,000 | 210,000 | 144 | 817.47 |
| 2003-10-09 | 191,000 | 196,000 | 189,000 | 189,000 | 40 | 735.73 |
| 2003-10-08 | 197,000 | 198,000 | 186,000 | 194,000 | 68 | 755.19 |
| 2003-10-07 | 198,000 | 208,000 | 195,000 | 199,000 | 105 | 774.65 |
| 2003-10-06 | 198,000 | 198,000 | 190,000 | 195,000 | 146 | 759.08 |
| 2003-10-03 | 216,000 | 219,000 | 195,000 | 206,000 | 219 | 801.90 |
| 2003-10-02 | 223,000 | 223,000 | 212,000 | 220,000 | 470 | 856.40 |
| 2003-10-01 | 165,000 | 193,000 | 165,000 | 193,000 | 149 | 751.30 |
| 2003-09-30 | 160,000 | 170,000 | 160,000 | 163,000 | 110 | 634.51 |
| 2003-09-29 | 158,000 | 163,000 | 155,000 | 161,000 | 101 | 626.73 |
| 2003-09-26 | 142,000 | 150,000 | 135,000 | 149,000 | 85 | 580.02 |
| 2003-09-25 | 150,000 | 150,000 | 134,000 | 139,000 | 155 | 541.09 |
| 2003-09-22 | 135,000 | 144,000 | 133,000 | 144,000 | 84 | 560.55 |
| 2003-09-19 | 120,000 | 124,000 | 120,000 | 124,000 | 24 | 482.70 |
| 2003-09-18 | 120,000 | 126,000 | 120,000 | 122,000 | 28 | 474.91 |
| 2003-09-17 | 121,000 | 124,000 | 120,000 | 120,000 | 26 | 467.13 |
| 2003-09-16 | 122,000 | 122,000 | 120,000 | 120,000 | 7 | 467.13 |
| 2003-09-12 | 120,000 | 122,000 | 118,000 | 118,000 | 30 | 459.34 |
| 2003-09-11 | 125,000 | 126,000 | 118,000 | 120,000 | 17 | 467.13 |
| 2003-09-10 | 122,000 | 129,000 | 122,000 | 125,000 | 35 | 486.59 |
| 2003-09-09 | 122,000 | 125,000 | 121,000 | 121,000 | 23 | 471.02 |
| 2003-09-08 | 118,000 | 127,000 | 118,000 | 120,000 | 39 | 467.13 |
| 2003-09-05 | 125,000 | 125,000 | 116,000 | 116,000 | 29 | 451.56 |
| 2003-09-04 | 129,000 | 130,000 | 118,000 | 120,000 | 35 | 467.13 |
| 2003-09-03 | 119,000 | 130,000 | 118,000 | 122,000 | 69 | 474.91 |
| 2003-09-02 | 122,000 | 122,000 | 113,000 | 117,000 | 50 | 455.45 |
| 2003-09-01 | 136,000 | 137,000 | 125,000 | 125,000 | 200 | 486.59 |
| 2003-08-29 | 130,000 | 130,000 | 130,000 | 130,000 | 48 | 506.05 |
| 2003-08-28 | 107,000 | 110,000 | 107,000 | 110,000 | 55 | 428.20 |
| 2003-08-27 | 95,000 | 99,900 | 95,000 | 99,900 | 36 | 388.88 |
| 2003-08-26 | 93,000 | 94,500 | 92,500 | 94,000 | 14 | 365.92 |
| 2003-08-25 | 94,000 | 94,500 | 91,000 | 91,000 | 18 | 354.24 |
| 2003-08-22 | 90,000 | 90,000 | 89,000 | 90,000 | 9 | 350.35 |
| 2003-08-21 | 90,500 | 90,500 | 88,000 | 90,000 | 44 | 350.35 |
| 2003-08-20 | 90,200 | 90,500 | 90,000 | 90,500 | 49 | 352.29 |
| 2003-08-19 | 91,000 | 92,500 | 90,000 | 90,200 | 56 | 351.12 |
| 2003-08-18 | 87,000 | 92,000 | 86,100 | 90,000 | 28 | 350.35 |
| 2003-08-15 | 85,000 | 87,000 | 85,000 | 85,500 | 12 | 332.83 |
| 2003-08-14 | 84,900 | 85,000 | 84,000 | 84,500 | 24 | 328.94 |
| 2003-08-13 | 85,000 | 86,900 | 83,000 | 83,000 | 27 | 323.10 |
| 2003-08-12 | 80,400 | 81,000 | 80,000 | 81,000 | 13 | 315.31 |
| 2003-08-11 | 79,600 | 80,500 | 78,000 | 80,500 | 15 | 313.36 |
| 2003-08-08 | 79,600 | 79,600 | 77,700 | 79,600 | 9 | 309.86 |
| 2003-08-07 | 79,600 | 79,600 | 79,600 | 79,600 | 6 | 309.86 |
| 2003-08-06 | 82,000 | 82,000 | 79,500 | 81,900 | 35 | 318.81 |
| 2003-08-05 | 84,000 | 84,000 | 81,500 | 82,000 | 31 | 319.20 |
| 2003-08-04 | 80,100 | 89,000 | 80,100 | 83,000 | 50 | 323.10 |
| 2003-08-01 | 80,000 | 80,000 | 79,000 | 79,000 | 32 | 307.53 |
| 2003-07-31 | 79,800 | 80,000 | 78,500 | 79,800 | 35 | 310.64 |
| 2003-07-30 | 75,300 | 75,300 | 72,100 | 75,000 | 16 | 291.95 |
| 2003-07-29 | 74,900 | 77,900 | 74,900 | 75,000 | 33 | 291.95 |
| 2003-07-28 | 72,000 | 72,000 | 72,000 | 72,000 | 11 | 280.28 |
| 2003-07-24 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 272.49 |
| 2003-07-23 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 280.28 |
| 2003-07-22 | 68,700 | 68,900 | 68,000 | 68,000 | 36 | 264.71 |
| 2003-07-18 | 70,400 | 70,400 | 69,200 | 69,200 | 11 | 269.38 |
| 2003-07-17 | 72,100 | 72,200 | 72,000 | 72,000 | 13 | 280.28 |
| 2003-07-16 | 75,000 | 75,000 | 72,000 | 72,000 | 16 | 280.28 |
| 2003-07-15 | 80,100 | 80,200 | 75,100 | 76,000 | 87 | 295.85 |
| 2003-07-14 | 76,100 | 85,000 | 76,100 | 80,000 | 60 | 311.42 |
| 2003-07-11 | 73,500 | 76,500 | 72,500 | 75,000 | 66 | 291.95 |
| 2003-07-10 | 69,900 | 74,500 | 69,000 | 74,500 | 72 | 290.01 |
| 2003-07-09 | 68,200 | 69,500 | 68,200 | 69,500 | 41 | 270.54 |
| 2003-07-08 | 69,300 | 69,300 | 68,500 | 68,500 | 13 | 266.65 |
| 2003-07-07 | 69,000 | 69,500 | 68,500 | 68,500 | 20 | 266.65 |
| 2003-07-04 | 68,000 | 68,000 | 68,000 | 68,000 | 21 | 264.71 |
| 2003-07-03 | 68,000 | 68,300 | 67,000 | 68,000 | 35 | 264.71 |
| 2003-07-02 | 68,300 | 68,500 | 68,000 | 68,000 | 39 | 264.71 |
| 2003-07-01 | 69,900 | 69,900 | 68,300 | 68,300 | 4 | 265.87 |
| 2003-06-30 | 68,100 | 69,900 | 67,200 | 69,900 | 27 | 272.10 |
| 2003-06-27 | 67,100 | 68,200 | 67,100 | 68,100 | 40 | 265.09 |
| 2003-06-26 | 67,200 | 67,200 | 66,200 | 66,200 | 47 | 257.70 |
| 2003-06-25 | 73,000 | 73,000 | 66,600 | 66,600 | 26 | 259.26 |
| 2003-06-24 | 77,000 | 77,000 | 73,300 | 73,300 | 35 | 285.34 |
| 2003-06-23 | 73,000 | 73,000 | 71,600 | 73,000 | 19 | 284.17 |
| 2003-06-20 | 71,000 | 71,000 | 70,000 | 70,000 | 13 | 272.49 |
| 2003-06-19 | 69,500 | 70,000 | 67,000 | 70,000 | 14 | 272.49 |
| 2003-06-18 | 69,000 | 69,000 | 67,500 | 69,000 | 22 | 268.60 |
| 2003-06-17 | 70,200 | 70,400 | 66,200 | 70,000 | 26 | 272.49 |
| 2003-06-16 | 73,100 | 73,100 | 70,100 | 71,000 | 7 | 276.38 |
| 2003-06-13 | 73,800 | 73,900 | 72,800 | 72,800 | 4 | 283.39 |
| 2003-06-12 | 74,000 | 75,000 | 73,900 | 73,900 | 19 | 287.67 |
| 2003-06-11 | 79,000 | 79,000 | 73,000 | 74,000 | 49 | 288.06 |
| 2003-06-10 | 81,000 | 82,000 | 74,000 | 80,000 | 120 | 311.42 |
| 2003-06-09 | 71,000 | 73,000 | 71,000 | 73,000 | 26 | 284.17 |
| 2003-06-06 | 68,000 | 68,500 | 67,000 | 68,000 | 32 | 264.71 |
| 2003-06-05 | 68,000 | 68,000 | 67,000 | 67,000 | 18 | 260.81 |
| 2003-06-04 | 64,000 | 67,000 | 64,000 | 67,000 | 17 | 260.81 |
| 2003-06-03 | 61,000 | 64,000 | 61,000 | 64,000 | 9 | 249.13 |
| 2003-06-02 | 61,900 | 62,000 | 60,000 | 62,000 | 20 | 241.35 |
| 2003-05-30 | 62,000 | 62,100 | 62,000 | 62,000 | 6 | 241.35 |
| 2003-05-29 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 241.35 |
| 2003-05-28 | 61,000 | 62,000 | 61,000 | 62,000 | 6 | 241.35 |
| 2003-05-27 | 62,100 | 62,100 | 60,100 | 60,100 | 10 | 233.95 |
| 2003-05-26 | 61,000 | 62,000 | 60,000 | 62,000 | 8 | 241.35 |
| 2003-05-23 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 233.56 |
| 2003-05-22 | 60,000 | 61,900 | 59,500 | 61,500 | 11 | 239.40 |
| 2003-05-21 | 62,000 | 62,500 | 60,000 | 60,000 | 18 | 233.56 |
| 2003-05-20 | 62,300 | 62,300 | 62,000 | 62,000 | 14 | 241.35 |
| 2003-05-19 | 66,300 | 66,300 | 63,500 | 63,500 | 14 | 247.19 |
| 2003-05-16 | 66,200 | 66,200 | 64,800 | 64,800 | 31 | 252.25 |
| 2003-05-15 | 59,800 | 62,500 | 59,800 | 62,500 | 39 | 243.30 |
| 2003-05-14 | 59,500 | 59,800 | 58,500 | 59,700 | 32 | 232.40 |
| 2003-05-13 | 56,000 | 58,000 | 56,000 | 58,000 | 9 | 225.78 |
| 2003-05-12 | 59,500 | 59,500 | 58,000 | 58,000 | 16 | 225.78 |
| 2003-05-09 | 56,000 | 56,000 | 55,000 | 55,000 | 42 | 214.10 |
| 2003-05-08 | 56,500 | 56,500 | 56,000 | 56,000 | 8 | 217.99 |
| 2003-05-07 | 58,000 | 58,000 | 57,000 | 57,000 | 15 | 221.89 |
| 2003-05-06 | 57,500 | 58,000 | 57,500 | 58,000 | 14 | 225.78 |
| 2003-05-02 | 59,000 | 59,000 | 57,000 | 57,000 | 17 | 221.89 |
| 2003-05-01 | 57,000 | 58,100 | 56,000 | 57,000 | 20 | 221.89 |
| 2003-04-30 | 58,000 | 58,000 | 56,000 | 56,500 | 26 | 219.94 |
| 2003-04-28 | 57,000 | 58,000 | 57,000 | 58,000 | 51 | 225.78 |
| 2003-04-25 | 65,000 | 65,400 | 62,000 | 62,000 | 41 | 241.35 |
| 2003-04-24 | 67,000 | 67,000 | 67,000 | 67,000 | 84 | 260.81 |
| 2003-04-23 | 80,000 | 80,000 | 74,800 | 77,000 | 24 | 299.74 |
| 2003-04-22 | 77,400 | 79,400 | 77,000 | 79,400 | 59 | 309.08 |
| 2003-04-21 | 66,000 | 71,400 | 66,000 | 71,400 | 70 | 277.94 |
| 2003-04-18 | 65,000 | 66,400 | 65,000 | 66,400 | 12 | 258.48 |
| 2003-04-17 | 65,900 | 65,900 | 64,900 | 65,000 | 7 | 253.03 |
| 2003-04-16 | 66,500 | 66,500 | 66,000 | 66,000 | 8 | 256.92 |
| 2003-04-15 | 65,900 | 67,000 | 64,000 | 66,000 | 30 | 256.92 |
| 2003-04-14 | 65,000 | 66,000 | 63,500 | 65,900 | 11 | 256.53 |
| 2003-04-11 | 63,100 | 64,100 | 63,000 | 64,100 | 20 | 249.52 |
| 2003-04-10 | 64,000 | 64,000 | 62,100 | 62,100 | 29 | 241.74 |
| 2003-04-09 | 63,000 | 64,100 | 63,000 | 64,000 | 16 | 249.13 |
| 2003-04-08 | 63,000 | 64,000 | 62,200 | 64,000 | 25 | 249.13 |
| 2003-04-07 | 62,000 | 63,500 | 62,000 | 62,100 | 34 | 241.74 |
| 2003-04-04 | 60,300 | 61,000 | 60,300 | 61,000 | 54 | 237.46 |
| 2003-04-03 | 59,500 | 62,500 | 59,200 | 60,000 | 118 | 233.56 |
| 2003-04-02 | 63,500 | 63,500 | 63,500 | 63,500 | 41 | 247.19 |
| 2003-04-01 | 75,000 | 75,000 | 68,500 | 68,500 | 14 | 266.65 |
| 2003-03-31 | 69,000 | 73,000 | 69,000 | 73,000 | 5 | 284.17 |
| 2003-03-28 | 67,500 | 68,000 | 67,500 | 68,000 | 2 | 264.71 |
| 2003-03-27 | 72,000 | 72,000 | 68,500 | 68,500 | 11 | 266.65 |
| 2003-03-26 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 288.06 |
| 2003-03-24 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 303.63 |
| 2003-03-20 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 274.44 |
| 2003-03-19 | 67,100 | 70,100 | 67,100 | 70,100 | 3 | 272.88 |
| 2003-03-18 | 68,900 | 69,000 | 67,000 | 67,000 | 4 | 260.81 |
| 2003-03-17 | 67,500 | 67,700 | 66,200 | 66,200 | 7 | 257.70 |
| 2003-03-14 | 67,800 | 68,000 | 67,700 | 67,700 | 4 | 263.54 |
| 2003-03-12 | 69,000 | 69,500 | 67,500 | 67,500 | 5 | 262.76 |
| 2003-03-11 | 71,000 | 73,000 | 70,000 | 73,000 | 6 | 284.17 |
| 2003-03-10 | 78,000 | 78,000 | 70,000 | 70,000 | 13 | 272.49 |
| 2003-03-07 | 80,000 | 82,000 | 80,000 | 80,000 | 4 | 311.42 |
| 2003-03-05 | 78,000 | 78,100 | 78,000 | 78,100 | 2 | 304.02 |
| 2003-03-04 | 80,200 | 80,200 | 77,500 | 78,000 | 18 | 303.63 |
| 2003-03-03 | 79,000 | 85,000 | 79,000 | 85,000 | 8 | 330.88 |
| 2003-02-28 | 81,100 | 82,000 | 79,000 | 82,000 | 10 | 319.20 |
| 2003-02-27 | 85,300 | 88,300 | 85,100 | 85,100 | 20 | 331.27 |
| 2003-02-26 | 99,000 | 99,000 | 91,000 | 91,000 | 13 | 354.24 |
| 2003-02-25 | 101,000 | 101,000 | 100,000 | 100,000 | 11 | 389.27 |
| 2003-02-24 | 101,000 | 101,000 | 100,000 | 101,000 | 13 | 393.17 |
| 2003-02-21 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 393.17 |
| 2003-02-20 | 105,000 | 105,000 | 104,000 | 104,000 | 8 | 404.84 |
| 2003-02-19 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 420.41 |
| 2003-02-18 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 435.99 |
| 2003-02-17 | 110,000 | 113,000 | 110,000 | 113,000 | 6 | 439.88 |
| 2003-02-14 | 106,000 | 110,000 | 106,000 | 110,000 | 22 | 428.20 |
| 2003-02-13 | 109,000 | 110,000 | 108,000 | 110,000 | 11 | 428.20 |
| 2003-02-12 | 110,000 | 110,000 | 98,000 | 101,000 | 40 | 393.17 |
| 2003-02-10 | 113,000 | 115,000 | 111,000 | 112,000 | 13 | 435.99 |
| 2003-02-07 | 121,000 | 121,000 | 115,000 | 115,000 | 11 | 447.66 |
| 2003-02-06 | 129,000 | 129,000 | 125,000 | 125,000 | 6 | 486.59 |
| 2003-02-05 | 127,000 | 127,000 | 119,000 | 123,000 | 24 | 478.81 |
| 2003-02-04 | 122,000 | 125,000 | 116,000 | 125,000 | 25 | 486.59 |
| 2003-02-03 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 439.88 |
| 2003-01-31 | 116,000 | 116,000 | 113,000 | 113,000 | 8 | 439.88 |
| 2003-01-30 | 114,000 | 116,000 | 114,000 | 116,000 | 5 | 451.56 |
| 2003-01-29 | 126,000 | 126,000 | 120,000 | 120,000 | 8 | 467.13 |
| 2003-01-28 | 128,000 | 130,000 | 128,000 | 130,000 | 2 | 506.05 |
| 2003-01-27 | 130,000 | 137,000 | 119,000 | 137,000 | 26 | 533.30 |
| 2003-01-24 | 130,000 | 131,000 | 128,000 | 128,000 | 20 | 498.27 |
| 2003-01-23 | 136,000 | 140,000 | 128,000 | 140,000 | 20 | 544.98 |
| 2003-01-22 | 133,000 | 140,000 | 124,000 | 140,000 | 30 | 544.98 |
| 2003-01-21 | 138,000 | 138,000 | 123,000 | 135,000 | 65 | 525.52 |
| 2003-01-20 | 119,000 | 136,000 | 118,000 | 136,000 | 90 | 529.41 |
| 2003-01-17 | 117,000 | 118,000 | 116,000 | 116,000 | 8 | 451.56 |
| 2003-01-16 | 118,000 | 118,000 | 110,000 | 113,000 | 24 | 439.88 |
| 2003-01-15 | 119,000 | 119,000 | 115,000 | 118,000 | 11 | 459.34 |
| 2003-01-14 | 115,000 | 124,000 | 110,000 | 124,000 | 36 | 482.70 |
| 2003-01-10 | 124,000 | 124,000 | 113,000 | 119,000 | 49 | 463.23 |
| 2003-01-09 | 127,000 | 127,000 | 126,000 | 126,000 | 3 | 490.48 |
| 2003-01-08 | 126,000 | 126,000 | 125,000 | 125,000 | 7 | 486.59 |
| 2003-01-07 | 131,000 | 132,000 | 125,000 | 132,000 | 62 | 513.84 |
| 2003-01-06 | 142,000 | 142,000 | 130,000 | 134,000 | 16 | 521.63 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株