2593 (株)伊藤園 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 | 4,620 | 4,650 | 4,580 | 4,610 | 21,400 | 1,773.08 |
| 2003-12-29 | 4,570 | 4,630 | 4,570 | 4,620 | 28,900 | 1,776.92 |
| 2003-12-26 | 4,570 | 4,600 | 4,520 | 4,600 | 29,900 | 1,769.23 |
| 2003-12-25 | 4,600 | 4,630 | 4,550 | 4,630 | 70,600 | 1,780.77 |
| 2003-12-24 | 4,650 | 4,650 | 4,570 | 4,590 | 85,600 | 1,765.38 |
| 2003-12-22 | 4,610 | 4,650 | 4,590 | 4,600 | 159,600 | 1,769.23 |
| 2003-12-19 | 4,460 | 4,610 | 4,450 | 4,560 | 277,800 | 1,753.85 |
| 2003-12-18 | 4,360 | 4,410 | 4,340 | 4,410 | 92,800 | 1,696.15 |
| 2003-12-17 | 4,310 | 4,390 | 4,310 | 4,360 | 142,600 | 1,676.92 |
| 2003-12-16 | 4,330 | 4,370 | 4,290 | 4,290 | 89,900 | 1,650 |
| 2003-12-15 | 4,350 | 4,390 | 4,320 | 4,330 | 56,500 | 1,665.38 |
| 2003-12-12 | 4,420 | 4,440 | 4,350 | 4,350 | 270,100 | 1,673.08 |
| 2003-12-11 | 4,290 | 4,350 | 4,250 | 4,320 | 79,700 | 1,661.54 |
| 2003-12-10 | 4,300 | 4,320 | 4,270 | 4,280 | 59,600 | 1,646.15 |
| 2003-12-09 | 4,200 | 4,350 | 4,200 | 4,350 | 78,400 | 1,673.08 |
| 2003-12-08 | 4,340 | 4,340 | 4,210 | 4,280 | 68,200 | 1,646.15 |
| 2003-12-05 | 4,270 | 4,330 | 4,250 | 4,330 | 72,200 | 1,665.38 |
| 2003-12-04 | 4,350 | 4,350 | 4,310 | 4,340 | 64,200 | 1,669.23 |
| 2003-12-03 | 4,390 | 4,390 | 4,290 | 4,340 | 130,100 | 1,669.23 |
| 2003-12-02 | 4,260 | 4,380 | 4,220 | 4,370 | 139,900 | 1,680.77 |
| 2003-12-01 | 4,190 | 4,260 | 4,110 | 4,250 | 94,100 | 1,634.62 |
| 2003-11-28 | 4,150 | 4,180 | 4,100 | 4,180 | 70,600 | 1,607.69 |
| 2003-11-27 | 4,260 | 4,260 | 4,150 | 4,170 | 92,200 | 1,603.85 |
| 2003-11-26 | 4,220 | 4,290 | 4,220 | 4,240 | 61,900 | 1,630.77 |
| 2003-11-25 | 4,280 | 4,310 | 4,210 | 4,260 | 87,600 | 1,638.46 |
| 2003-11-21 | 4,200 | 4,220 | 4,130 | 4,160 | 65,800 | 1,600 |
| 2003-11-20 | 4,260 | 4,260 | 4,120 | 4,160 | 50,200 | 1,600 |
| 2003-11-19 | 4,100 | 4,160 | 4,100 | 4,160 | 79,400 | 1,600 |
| 2003-11-18 | 4,100 | 4,170 | 4,080 | 4,140 | 81,500 | 1,592.31 |
| 2003-11-17 | 4,280 | 4,280 | 4,100 | 4,120 | 81,100 | 1,584.62 |
| 2003-11-14 | 4,320 | 4,370 | 4,300 | 4,300 | 217,100 | 1,653.85 |
| 2003-11-13 | 4,270 | 4,350 | 4,250 | 4,310 | 198,800 | 1,657.69 |
| 2003-11-12 | 4,270 | 4,270 | 4,190 | 4,250 | 81,000 | 1,634.62 |
| 2003-11-11 | 4,190 | 4,260 | 4,140 | 4,260 | 96,300 | 1,638.46 |
| 2003-11-10 | 4,290 | 4,310 | 4,230 | 4,230 | 139,100 | 1,626.92 |
| 2003-11-07 | 4,320 | 4,320 | 4,280 | 4,290 | 184,700 | 1,650 |
| 2003-11-06 | 4,350 | 4,380 | 4,310 | 4,320 | 165,000 | 1,661.54 |
| 2003-11-05 | 4,540 | 4,540 | 4,390 | 4,410 | 90,100 | 1,696.15 |
| 2003-11-04 | 4,520 | 4,550 | 4,490 | 4,510 | 50,400 | 1,734.62 |
| 2003-10-31 | 4,540 | 4,540 | 4,430 | 4,450 | 48,600 | 1,711.54 |
| 2003-10-30 | 4,590 | 4,590 | 4,530 | 4,540 | 41,100 | 1,746.15 |
| 2003-10-29 | 4,610 | 4,660 | 4,530 | 4,540 | 49,700 | 1,746.15 |
| 2003-10-28 | 4,550 | 4,650 | 4,540 | 4,610 | 52,000 | 1,773.08 |
| 2003-10-27 | 4,520 | 4,550 | 4,500 | 4,520 | 82,400 | 1,738.46 |
| 2003-10-24 | 4,570 | 4,600 | 4,550 | 4,590 | 106,800 | 1,765.38 |
| 2003-10-23 | 4,710 | 4,710 | 4,570 | 4,620 | 143,400 | 1,776.92 |
| 2003-10-22 | 4,800 | 4,800 | 4,680 | 4,750 | 97,200 | 1,826.92 |
| 2003-10-21 | 4,920 | 4,920 | 4,760 | 4,780 | 106,300 | 1,838.46 |
| 2003-10-20 | 4,800 | 4,920 | 4,760 | 4,910 | 153,100 | 1,888.46 |
| 2003-10-17 | 4,740 | 4,780 | 4,670 | 4,780 | 90,500 | 1,838.46 |
| 2003-10-16 | 4,650 | 4,730 | 4,650 | 4,700 | 111,200 | 1,807.69 |
| 2003-10-15 | 4,640 | 4,670 | 4,600 | 4,600 | 98,800 | 1,769.23 |
| 2003-10-14 | 4,610 | 4,670 | 4,580 | 4,580 | 210,800 | 1,761.54 |
| 2003-10-10 | 4,600 | 4,690 | 4,580 | 4,590 | 80,600 | 1,765.38 |
| 2003-10-09 | 4,680 | 4,690 | 4,620 | 4,650 | 38,700 | 1,788.46 |
| 2003-10-08 | 4,630 | 4,700 | 4,630 | 4,650 | 77,000 | 1,788.46 |
| 2003-10-07 | 4,650 | 4,700 | 4,590 | 4,700 | 58,500 | 1,807.69 |
| 2003-10-06 | 4,700 | 4,710 | 4,600 | 4,620 | 73,200 | 1,776.92 |
| 2003-10-03 | 4,710 | 4,730 | 4,680 | 4,700 | 29,300 | 1,807.69 |
| 2003-10-02 | 4,700 | 4,720 | 4,660 | 4,700 | 106,800 | 1,807.69 |
| 2003-10-01 | 4,600 | 4,680 | 4,600 | 4,650 | 93,400 | 1,788.46 |
| 2003-09-30 | 4,510 | 4,660 | 4,500 | 4,570 | 102,200 | 1,757.69 |
| 2003-09-29 | 4,470 | 4,530 | 4,460 | 4,460 | 60,100 | 1,715.38 |
| 2003-09-26 | 4,500 | 4,560 | 4,460 | 4,460 | 76,400 | 1,715.38 |
| 2003-09-25 | 4,680 | 4,720 | 4,560 | 4,580 | 95,000 | 1,761.54 |
| 2003-09-24 | 4,560 | 4,700 | 4,550 | 4,650 | 162,800 | 1,788.46 |
| 2003-09-22 | 4,620 | 4,630 | 4,450 | 4,460 | 44,400 | 1,715.38 |
| 2003-09-19 | 4,600 | 4,610 | 4,510 | 4,610 | 192,900 | 1,773.08 |
| 2003-09-18 | 4,520 | 4,600 | 4,520 | 4,550 | 100,900 | 1,750 |
| 2003-09-17 | 4,540 | 4,580 | 4,490 | 4,570 | 113,700 | 1,757.69 |
| 2003-09-16 | 4,470 | 4,530 | 4,420 | 4,530 | 98,100 | 1,742.31 |
| 2003-09-12 | 4,460 | 4,460 | 4,400 | 4,440 | 106,300 | 1,707.69 |
| 2003-09-11 | 4,400 | 4,430 | 4,350 | 4,380 | 93,100 | 1,684.62 |
| 2003-09-10 | 4,370 | 4,450 | 4,360 | 4,420 | 117,700 | 1,700 |
| 2003-09-09 | 4,370 | 4,440 | 4,340 | 4,410 | 116,400 | 1,696.15 |
| 2003-09-08 | 4,310 | 4,380 | 4,310 | 4,360 | 44,100 | 1,676.92 |
| 2003-09-05 | 4,300 | 4,380 | 4,290 | 4,360 | 121,900 | 1,676.92 |
| 2003-09-04 | 4,360 | 4,400 | 4,260 | 4,280 | 159,600 | 1,646.15 |
| 2003-09-03 | 4,290 | 4,370 | 4,260 | 4,360 | 68,300 | 1,676.92 |
| 2003-09-02 | 4,270 | 4,280 | 4,220 | 4,260 | 61,500 | 1,638.46 |
| 2003-09-01 | 4,270 | 4,290 | 4,230 | 4,280 | 52,700 | 1,646.15 |
| 2003-08-29 | 4,260 | 4,260 | 4,240 | 4,250 | 56,500 | 1,634.62 |
| 2003-08-28 | 4,270 | 4,270 | 4,240 | 4,250 | 24,200 | 1,634.62 |
| 2003-08-27 | 4,240 | 4,290 | 4,240 | 4,270 | 39,100 | 1,642.31 |
| 2003-08-26 | 4,240 | 4,270 | 4,230 | 4,240 | 61,100 | 1,630.77 |
| 2003-08-25 | 4,330 | 4,330 | 4,240 | 4,240 | 41,900 | 1,630.77 |
| 2003-08-22 | 4,300 | 4,350 | 4,250 | 4,330 | 157,300 | 1,665.38 |
| 2003-08-21 | 4,090 | 4,280 | 4,090 | 4,250 | 115,100 | 1,634.62 |
| 2003-08-20 | 4,040 | 4,090 | 4,030 | 4,080 | 41,000 | 1,569.23 |
| 2003-08-19 | 4,040 | 4,080 | 4,030 | 4,040 | 32,100 | 1,553.85 |
| 2003-08-18 | 4,070 | 4,090 | 4,030 | 4,040 | 38,600 | 1,553.85 |
| 2003-08-15 | 4,180 | 4,180 | 4,060 | 4,060 | 31,700 | 1,561.54 |
| 2003-08-14 | 4,200 | 4,200 | 4,140 | 4,170 | 89,200 | 1,603.85 |
| 2003-08-13 | 4,060 | 4,150 | 4,060 | 4,110 | 66,800 | 1,580.77 |
| 2003-08-12 | 4,040 | 4,060 | 4,010 | 4,010 | 81,300 | 1,542.31 |
| 2003-08-11 | 3,930 | 4,040 | 3,930 | 3,980 | 125,000 | 1,530.77 |
| 2003-08-08 | 3,910 | 3,910 | 3,820 | 3,830 | 78,900 | 1,473.08 |
| 2003-08-07 | 3,940 | 3,940 | 3,880 | 3,900 | 66,500 | 1,500 |
| 2003-08-06 | 3,970 | 4,010 | 3,950 | 3,950 | 85,500 | 1,519.23 |
| 2003-08-05 | 3,970 | 3,990 | 3,950 | 3,950 | 48,600 | 1,519.23 |
| 2003-08-04 | 3,990 | 4,030 | 3,960 | 3,960 | 64,500 | 1,523.08 |
| 2003-08-01 | 4,020 | 4,040 | 3,960 | 3,990 | 155,500 | 1,534.62 |
| 2003-07-31 | 4,090 | 4,100 | 4,040 | 4,060 | 32,300 | 1,561.54 |
| 2003-07-30 | 4,090 | 4,130 | 4,060 | 4,100 | 30,500 | 1,576.92 |
| 2003-07-29 | 4,160 | 4,160 | 4,100 | 4,130 | 44,500 | 1,588.46 |
| 2003-07-28 | 4,100 | 4,150 | 4,090 | 4,150 | 38,200 | 1,596.15 |
| 2003-07-25 | 4,050 | 4,140 | 4,030 | 4,100 | 81,500 | 1,576.92 |
| 2003-07-24 | 4,130 | 4,150 | 4,060 | 4,060 | 126,000 | 1,561.54 |
| 2003-07-23 | 4,170 | 4,180 | 4,120 | 4,130 | 56,800 | 1,588.46 |
| 2003-07-22 | 4,180 | 4,200 | 4,140 | 4,160 | 63,800 | 1,600 |
| 2003-07-18 | 4,110 | 4,170 | 4,100 | 4,130 | 64,700 | 1,588.46 |
| 2003-07-17 | 4,200 | 4,200 | 4,110 | 4,110 | 83,000 | 1,580.77 |
| 2003-07-16 | 4,300 | 4,300 | 4,210 | 4,220 | 104,700 | 1,623.08 |
| 2003-07-15 | 4,320 | 4,370 | 4,200 | 4,200 | 102,300 | 1,615.38 |
| 2003-07-14 | 4,280 | 4,370 | 4,200 | 4,370 | 123,000 | 1,680.77 |
| 2003-07-11 | 4,360 | 4,370 | 4,150 | 4,280 | 109,600 | 1,646.15 |
| 2003-07-10 | 4,290 | 4,420 | 4,280 | 4,380 | 174,200 | 1,684.62 |
| 2003-07-09 | 4,280 | 4,280 | 4,200 | 4,250 | 86,300 | 1,634.62 |
| 2003-07-08 | 4,240 | 4,300 | 4,210 | 4,270 | 187,100 | 1,642.31 |
| 2003-07-07 | 4,170 | 4,210 | 4,150 | 4,190 | 126,000 | 1,611.54 |
| 2003-07-04 | 4,050 | 4,100 | 4,050 | 4,100 | 96,600 | 1,576.92 |
| 2003-07-03 | 4,100 | 4,150 | 4,050 | 4,060 | 92,800 | 1,561.54 |
| 2003-07-02 | 4,080 | 4,090 | 4,060 | 4,090 | 71,900 | 1,573.08 |
| 2003-07-01 | 4,080 | 4,120 | 4,060 | 4,070 | 134,100 | 1,565.38 |
| 2003-06-30 | 4,050 | 4,070 | 4,000 | 4,030 | 107,300 | 1,550 |
| 2003-06-27 | 4,050 | 4,100 | 4,010 | 4,040 | 120,200 | 1,553.85 |
| 2003-06-26 | 4,120 | 4,150 | 4,010 | 4,100 | 133,700 | 1,576.92 |
| 2003-06-25 | 4,150 | 4,190 | 4,110 | 4,110 | 74,600 | 1,580.77 |
| 2003-06-24 | 4,200 | 4,210 | 4,140 | 4,140 | 83,400 | 1,592.31 |
| 2003-06-23 | 4,180 | 4,240 | 4,170 | 4,220 | 186,000 | 1,623.08 |
| 2003-06-20 | 4,110 | 4,190 | 4,060 | 4,170 | 184,200 | 1,603.85 |
| 2003-06-19 | 4,050 | 4,140 | 4,040 | 4,110 | 318,900 | 1,580.77 |
| 2003-06-18 | 4,000 | 4,090 | 3,980 | 4,020 | 311,000 | 1,546.15 |
| 2003-06-17 | 3,890 | 3,960 | 3,880 | 3,950 | 193,900 | 1,519.23 |
| 2003-06-16 | 3,810 | 3,850 | 3,800 | 3,850 | 122,900 | 1,480.77 |
| 2003-06-13 | 3,690 | 3,820 | 3,680 | 3,790 | 269,100 | 1,457.69 |
| 2003-06-12 | 3,750 | 3,770 | 3,710 | 3,710 | 143,000 | 1,426.92 |
| 2003-06-11 | 3,800 | 3,800 | 3,720 | 3,740 | 280,400 | 1,438.46 |
| 2003-06-10 | 3,890 | 3,940 | 3,810 | 3,820 | 126,800 | 1,469.23 |
| 2003-06-09 | 3,890 | 3,890 | 3,830 | 3,840 | 72,200 | 1,476.92 |
| 2003-06-06 | 3,880 | 3,900 | 3,840 | 3,900 | 48,800 | 1,500 |
| 2003-06-05 | 3,840 | 3,870 | 3,830 | 3,870 | 55,400 | 1,488.46 |
| 2003-06-04 | 3,800 | 3,840 | 3,800 | 3,800 | 13,900 | 1,461.54 |
| 2003-06-03 | 3,850 | 3,850 | 3,770 | 3,830 | 47,100 | 1,473.08 |
| 2003-06-02 | 3,880 | 3,880 | 3,790 | 3,860 | 136,000 | 1,484.62 |
| 2003-05-30 | 3,820 | 3,870 | 3,780 | 3,870 | 121,800 | 1,488.46 |
| 2003-05-29 | 3,820 | 3,870 | 3,810 | 3,830 | 96,400 | 1,473.08 |
| 2003-05-28 | 3,750 | 3,800 | 3,750 | 3,800 | 48,800 | 1,461.54 |
| 2003-05-27 | 3,720 | 3,750 | 3,720 | 3,730 | 70,100 | 1,434.62 |
| 2003-05-26 | 3,770 | 3,790 | 3,710 | 3,710 | 37,000 | 1,426.92 |
| 2003-05-23 | 3,710 | 3,800 | 3,710 | 3,720 | 60,900 | 1,430.77 |
| 2003-05-22 | 3,720 | 3,730 | 3,690 | 3,700 | 71,500 | 1,423.08 |
| 2003-05-21 | 3,800 | 3,820 | 3,700 | 3,720 | 76,800 | 1,430.77 |
| 2003-05-20 | 3,770 | 3,830 | 3,770 | 3,780 | 74,100 | 1,453.85 |
| 2003-05-19 | 3,770 | 3,870 | 3,750 | 3,860 | 92,500 | 1,484.62 |
| 2003-05-16 | 3,830 | 3,870 | 3,810 | 3,870 | 100,500 | 1,488.46 |
| 2003-05-15 | 3,720 | 3,820 | 3,700 | 3,790 | 207,500 | 1,457.69 |
| 2003-05-14 | 3,660 | 3,710 | 3,660 | 3,690 | 107,800 | 1,419.23 |
| 2003-05-13 | 3,640 | 3,700 | 3,640 | 3,700 | 53,900 | 1,423.08 |
| 2003-05-12 | 3,700 | 3,700 | 3,640 | 3,660 | 80,900 | 1,407.69 |
| 2003-05-09 | 3,640 | 3,690 | 3,630 | 3,690 | 54,500 | 1,419.23 |
| 2003-05-08 | 3,660 | 3,670 | 3,630 | 3,640 | 59,100 | 1,400 |
| 2003-05-07 | 3,660 | 3,660 | 3,620 | 3,660 | 95,600 | 1,407.69 |
| 2003-05-06 | 3,650 | 3,670 | 3,630 | 3,640 | 64,600 | 1,400 |
| 2003-05-02 | 3,670 | 3,670 | 3,610 | 3,640 | 61,500 | 1,400 |
| 2003-05-01 | 3,620 | 3,630 | 3,600 | 3,620 | 46,400 | 1,392.31 |
| 2003-04-30 | 3,570 | 3,620 | 3,560 | 3,600 | 106,900 | 1,384.62 |
| 2003-04-28 | 3,620 | 3,640 | 3,560 | 3,560 | 106,600 | 1,369.23 |
| 2003-04-25 | 3,570 | 3,640 | 3,550 | 3,570 | 173,900 | 1,373.08 |
| 2003-04-24 | 3,590 | 3,590 | 3,510 | 3,560 | 163,100 | 1,369.23 |
| 2003-04-23 | 3,630 | 3,670 | 3,610 | 3,640 | 299,600 | 1,400 |
| 2003-04-22 | 3,640 | 3,640 | 3,600 | 3,610 | 103,600 | 1,388.46 |
| 2003-04-21 | 3,690 | 3,700 | 3,600 | 3,640 | 188,300 | 1,400 |
| 2003-04-18 | 3,700 | 3,750 | 3,700 | 3,730 | 119,800 | 1,434.62 |
| 2003-04-17 | 3,720 | 3,750 | 3,660 | 3,740 | 67,500 | 1,438.46 |
| 2003-04-16 | 3,740 | 3,750 | 3,670 | 3,730 | 106,200 | 1,434.62 |
| 2003-04-15 | 3,830 | 3,830 | 3,720 | 3,730 | 68,800 | 1,434.62 |
| 2003-04-14 | 3,820 | 3,890 | 3,750 | 3,780 | 103,700 | 1,453.85 |
| 2003-04-11 | 3,890 | 3,920 | 3,810 | 3,810 | 61,700 | 1,465.38 |
| 2003-04-10 | 3,840 | 3,880 | 3,830 | 3,840 | 62,100 | 1,476.92 |
| 2003-04-09 | 3,910 | 3,910 | 3,850 | 3,860 | 89,400 | 1,484.62 |
| 2003-04-08 | 3,960 | 3,980 | 3,920 | 3,920 | 48,900 | 1,507.69 |
| 2003-04-07 | 3,960 | 3,970 | 3,920 | 3,930 | 66,800 | 1,511.54 |
| 2003-04-04 | 3,950 | 3,980 | 3,940 | 3,950 | 83,300 | 1,519.23 |
| 2003-04-03 | 3,960 | 3,980 | 3,930 | 3,950 | 88,600 | 1,519.23 |
| 2003-04-02 | 3,920 | 3,950 | 3,870 | 3,950 | 49,100 | 1,519.23 |
| 2003-04-01 | 3,860 | 3,930 | 3,830 | 3,910 | 76,600 | 1,503.85 |
| 2003-03-31 | 3,940 | 3,940 | 3,850 | 3,850 | 84,000 | 1,480.77 |
| 2003-03-28 | 3,820 | 3,940 | 3,820 | 3,920 | 140,400 | 1,507.69 |
| 2003-03-27 | 3,720 | 3,900 | 3,720 | 3,870 | 173,400 | 1,488.46 |
| 2003-03-26 | 3,670 | 3,690 | 3,600 | 3,640 | 43,200 | 1,400 |
| 2003-03-25 | 3,650 | 3,680 | 3,590 | 3,620 | 48,000 | 1,392.31 |
| 2003-03-24 | 3,650 | 3,710 | 3,650 | 3,700 | 75,800 | 1,423.08 |
| 2003-03-20 | 3,630 | 3,700 | 3,620 | 3,700 | 33,700 | 1,423.08 |
| 2003-03-19 | 3,580 | 3,630 | 3,550 | 3,630 | 24,600 | 1,396.15 |
| 2003-03-18 | 3,620 | 3,680 | 3,580 | 3,630 | 80,600 | 1,396.15 |
| 2003-03-17 | 3,590 | 3,590 | 3,510 | 3,520 | 93,900 | 1,353.85 |
| 2003-03-14 | 3,760 | 3,760 | 3,620 | 3,620 | 140,400 | 1,392.31 |
| 2003-03-13 | 3,680 | 3,730 | 3,680 | 3,730 | 58,800 | 1,434.62 |
| 2003-03-12 | 3,670 | 3,730 | 3,660 | 3,730 | 89,600 | 1,434.62 |
| 2003-03-11 | 3,710 | 3,750 | 3,690 | 3,690 | 90,500 | 1,419.23 |
| 2003-03-10 | 3,720 | 3,750 | 3,710 | 3,710 | 56,400 | 1,426.92 |
| 2003-03-07 | 3,750 | 3,800 | 3,730 | 3,730 | 101,800 | 1,434.62 |
| 2003-03-06 | 3,790 | 3,800 | 3,710 | 3,720 | 55,300 | 1,430.77 |
| 2003-03-05 | 3,790 | 3,790 | 3,760 | 3,770 | 49,300 | 1,450 |
| 2003-03-04 | 3,730 | 3,800 | 3,720 | 3,790 | 67,600 | 1,457.69 |
| 2003-03-03 | 3,660 | 3,730 | 3,660 | 3,720 | 34,900 | 1,430.77 |
| 2003-02-28 | 3,760 | 3,760 | 3,680 | 3,680 | 25,300 | 1,415.38 |
| 2003-02-27 | 3,670 | 3,750 | 3,660 | 3,710 | 41,500 | 1,426.92 |
| 2003-02-26 | 3,700 | 3,750 | 3,650 | 3,670 | 25,700 | 1,411.54 |
| 2003-02-25 | 3,800 | 3,800 | 3,670 | 3,710 | 63,000 | 1,426.92 |
| 2003-02-24 | 3,770 | 3,820 | 3,740 | 3,790 | 41,800 | 1,457.69 |
| 2003-02-21 | 3,820 | 3,820 | 3,730 | 3,740 | 54,000 | 1,438.46 |
| 2003-02-20 | 3,780 | 3,830 | 3,730 | 3,790 | 144,300 | 1,457.69 |
| 2003-02-19 | 3,770 | 3,790 | 3,730 | 3,770 | 135,900 | 1,450 |
| 2003-02-18 | 3,690 | 3,820 | 3,660 | 3,760 | 498,600 | 1,446.15 |
| 2003-02-17 | 3,510 | 3,620 | 3,510 | 3,610 | 194,500 | 1,388.46 |
| 2003-02-14 | 3,470 | 3,520 | 3,460 | 3,500 | 77,000 | 1,346.15 |
| 2003-02-13 | 3,550 | 3,580 | 3,460 | 3,520 | 116,600 | 1,353.85 |
| 2003-02-12 | 3,500 | 3,570 | 3,490 | 3,550 | 93,900 | 1,365.38 |
| 2003-02-10 | 3,540 | 3,570 | 3,480 | 3,520 | 141,200 | 1,353.85 |
| 2003-02-07 | 3,650 | 3,660 | 3,580 | 3,590 | 137,000 | 1,380.77 |
| 2003-02-06 | 3,720 | 3,740 | 3,690 | 3,720 | 125,300 | 1,430.77 |
| 2003-02-05 | 3,700 | 3,750 | 3,690 | 3,720 | 137,400 | 1,430.77 |
| 2003-02-04 | 3,720 | 3,720 | 3,660 | 3,720 | 90,200 | 1,430.77 |
| 2003-02-03 | 3,660 | 3,700 | 3,610 | 3,670 | 53,700 | 1,411.54 |
| 2003-01-31 | 3,630 | 3,720 | 3,610 | 3,670 | 65,900 | 1,411.54 |
| 2003-01-30 | 3,630 | 3,650 | 3,590 | 3,610 | 35,900 | 1,388.46 |
| 2003-01-29 | 3,650 | 3,650 | 3,550 | 3,580 | 102,900 | 1,376.92 |
| 2003-01-28 | 3,670 | 3,670 | 3,600 | 3,600 | 98,900 | 1,384.62 |
| 2003-01-27 | 3,810 | 3,810 | 3,700 | 3,710 | 50,500 | 1,426.92 |
| 2003-01-24 | 3,840 | 3,840 | 3,700 | 3,740 | 67,100 | 1,438.46 |
| 2003-01-23 | 3,750 | 3,840 | 3,730 | 3,790 | 99,600 | 1,457.69 |
| 2003-01-22 | 3,740 | 3,780 | 3,660 | 3,710 | 133,000 | 1,426.92 |
| 2003-01-21 | 3,750 | 3,840 | 3,740 | 3,740 | 150,600 | 1,438.46 |
| 2003-01-20 | 3,910 | 3,910 | 3,780 | 3,780 | 163,100 | 1,453.85 |
| 2003-01-17 | 3,930 | 4,000 | 3,920 | 3,950 | 65,900 | 1,519.23 |
| 2003-01-16 | 4,060 | 4,060 | 3,960 | 3,970 | 62,800 | 1,526.92 |
| 2003-01-15 | 4,110 | 4,120 | 4,010 | 4,060 | 40,400 | 1,561.54 |
| 2003-01-14 | 3,960 | 4,100 | 3,960 | 4,100 | 67,100 | 1,576.92 |
| 2003-01-10 | 3,960 | 3,990 | 3,940 | 3,980 | 46,000 | 1,530.77 |
| 2003-01-09 | 3,910 | 3,970 | 3,890 | 3,970 | 64,800 | 1,526.92 |
| 2003-01-08 | 3,980 | 4,030 | 3,910 | 3,950 | 95,900 | 1,519.23 |
| 2003-01-07 | 4,140 | 4,140 | 4,070 | 4,080 | 69,600 | 1,569.23 |
| 2003-01-06 | 4,070 | 4,090 | 4,000 | 4,090 | 12,500 | 1,573.08 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
