2651 (株)ローソン 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 | 3,640 | 3,680 | 3,630 | 3,660 | 95,100 | 3,660 |
| 2003-12-29 | 3,630 | 3,670 | 3,590 | 3,610 | 143,800 | 3,610 |
| 2003-12-26 | 3,670 | 3,670 | 3,590 | 3,630 | 80,600 | 3,630 |
| 2003-12-25 | 3,620 | 3,670 | 3,580 | 3,670 | 102,900 | 3,670 |
| 2003-12-24 | 3,650 | 3,660 | 3,550 | 3,650 | 253,100 | 3,650 |
| 2003-12-22 | 3,650 | 3,700 | 3,630 | 3,700 | 163,800 | 3,700 |
| 2003-12-19 | 3,700 | 3,710 | 3,650 | 3,680 | 258,900 | 3,680 |
| 2003-12-18 | 3,680 | 3,710 | 3,640 | 3,670 | 224,000 | 3,670 |
| 2003-12-17 | 3,840 | 3,840 | 3,470 | 3,730 | 476,900 | 3,730 |
| 2003-12-16 | 3,700 | 3,810 | 3,670 | 3,790 | 268,700 | 3,790 |
| 2003-12-15 | 3,790 | 3,870 | 3,730 | 3,740 | 302,100 | 3,740 |
| 2003-12-12 | 3,780 | 3,820 | 3,710 | 3,770 | 331,300 | 3,770 |
| 2003-12-11 | 3,670 | 3,760 | 3,670 | 3,730 | 246,500 | 3,730 |
| 2003-12-10 | 3,770 | 3,800 | 3,710 | 3,720 | 167,700 | 3,720 |
| 2003-12-09 | 3,760 | 3,820 | 3,720 | 3,800 | 186,000 | 3,800 |
| 2003-12-08 | 3,880 | 3,910 | 3,670 | 3,740 | 271,900 | 3,740 |
| 2003-12-05 | 3,930 | 3,960 | 3,870 | 3,880 | 206,600 | 3,880 |
| 2003-12-04 | 3,890 | 3,920 | 3,870 | 3,880 | 177,100 | 3,880 |
| 2003-12-03 | 4,000 | 4,020 | 3,860 | 3,880 | 247,600 | 3,880 |
| 2003-12-02 | 4,030 | 4,030 | 3,950 | 4,000 | 280,300 | 4,000 |
| 2003-12-01 | 3,960 | 4,020 | 3,930 | 4,010 | 255,700 | 4,010 |
| 2003-11-28 | 4,050 | 4,050 | 3,930 | 3,960 | 213,200 | 3,960 |
| 2003-11-27 | 4,090 | 4,130 | 4,050 | 4,080 | 158,900 | 4,080 |
| 2003-11-26 | 3,980 | 4,070 | 3,980 | 4,040 | 214,000 | 4,040 |
| 2003-11-25 | 3,900 | 3,990 | 3,890 | 3,930 | 244,900 | 3,930 |
| 2003-11-21 | 3,890 | 3,940 | 3,860 | 3,870 | 168,700 | 3,870 |
| 2003-11-20 | 3,970 | 3,980 | 3,870 | 3,890 | 235,400 | 3,890 |
| 2003-11-19 | 3,850 | 3,940 | 3,850 | 3,870 | 277,000 | 3,870 |
| 2003-11-18 | 3,800 | 3,880 | 3,750 | 3,820 | 187,500 | 3,820 |
| 2003-11-17 | 3,990 | 3,990 | 3,820 | 3,820 | 68,200 | 3,820 |
| 2003-11-14 | 4,030 | 4,080 | 3,990 | 4,010 | 110,700 | 4,010 |
| 2003-11-13 | 4,120 | 4,120 | 4,040 | 4,080 | 189,200 | 4,080 |
| 2003-11-12 | 4,000 | 4,050 | 3,940 | 3,970 | 118,200 | 3,970 |
| 2003-11-11 | 3,980 | 4,040 | 3,930 | 4,020 | 312,000 | 4,020 |
| 2003-11-10 | 4,080 | 4,180 | 4,020 | 4,030 | 227,000 | 4,030 |
| 2003-11-07 | 4,100 | 4,120 | 4,040 | 4,100 | 138,900 | 4,100 |
| 2003-11-06 | 4,290 | 4,320 | 4,070 | 4,120 | 237,200 | 4,120 |
| 2003-11-05 | 4,360 | 4,370 | 4,290 | 4,340 | 333,800 | 4,340 |
| 2003-11-04 | 4,400 | 4,440 | 4,300 | 4,330 | 351,300 | 4,330 |
| 2003-10-31 | 4,170 | 4,220 | 4,130 | 4,200 | 306,300 | 4,200 |
| 2003-10-30 | 4,120 | 4,180 | 4,090 | 4,130 | 126,600 | 4,130 |
| 2003-10-29 | 4,170 | 4,190 | 4,130 | 4,150 | 157,600 | 4,150 |
| 2003-10-28 | 4,030 | 4,110 | 4,000 | 4,080 | 92,200 | 4,080 |
| 2003-10-27 | 4,000 | 4,040 | 3,930 | 3,980 | 130,900 | 3,980 |
| 2003-10-24 | 4,040 | 4,130 | 3,940 | 4,020 | 290,500 | 4,020 |
| 2003-10-23 | 4,050 | 4,060 | 3,880 | 3,890 | 274,400 | 3,890 |
| 2003-10-22 | 4,160 | 4,210 | 4,090 | 4,100 | 178,200 | 4,100 |
| 2003-10-21 | 4,270 | 4,290 | 4,170 | 4,240 | 269,700 | 4,240 |
| 2003-10-20 | 4,140 | 4,200 | 4,100 | 4,170 | 241,200 | 4,170 |
| 2003-10-17 | 4,080 | 4,110 | 4,020 | 4,040 | 434,700 | 4,040 |
| 2003-10-16 | 4,270 | 4,270 | 4,100 | 4,100 | 290,800 | 4,100 |
| 2003-10-15 | 4,450 | 4,450 | 4,170 | 4,290 | 352,600 | 4,290 |
| 2003-10-14 | 4,330 | 4,380 | 4,230 | 4,350 | 509,200 | 4,350 |
| 2003-10-10 | 4,250 | 4,300 | 4,150 | 4,210 | 423,500 | 4,210 |
| 2003-10-09 | 4,110 | 4,250 | 4,110 | 4,170 | 475,200 | 4,170 |
| 2003-10-08 | 4,050 | 4,180 | 4,050 | 4,100 | 276,500 | 4,100 |
| 2003-10-07 | 4,110 | 4,110 | 4,040 | 4,090 | 164,300 | 4,090 |
| 2003-10-06 | 4,130 | 4,160 | 4,050 | 4,110 | 252,500 | 4,110 |
| 2003-10-03 | 4,200 | 4,200 | 4,050 | 4,090 | 384,800 | 4,090 |
| 2003-10-02 | 4,100 | 4,200 | 4,000 | 4,150 | 694,100 | 4,150 |
| 2003-10-01 | 3,720 | 3,870 | 3,690 | 3,850 | 713,700 | 3,850 |
| 2003-09-30 | 3,610 | 3,750 | 3,580 | 3,740 | 255,700 | 3,740 |
| 2003-09-29 | 3,630 | 3,660 | 3,530 | 3,600 | 237,900 | 3,600 |
| 2003-09-26 | 3,710 | 3,720 | 3,570 | 3,580 | 339,800 | 3,580 |
| 2003-09-25 | 3,760 | 3,830 | 3,660 | 3,660 | 721,400 | 3,660 |
| 2003-09-24 | 3,690 | 3,690 | 3,550 | 3,660 | 246,000 | 3,660 |
| 2003-09-22 | 3,710 | 3,800 | 3,610 | 3,670 | 1,071,300 | 3,670 |
| 2003-09-19 | 3,620 | 3,720 | 3,600 | 3,660 | 776,200 | 3,660 |
| 2003-09-18 | 3,600 | 3,650 | 3,600 | 3,600 | 230,000 | 3,600 |
| 2003-09-17 | 3,620 | 3,640 | 3,570 | 3,610 | 162,500 | 3,610 |
| 2003-09-16 | 3,550 | 3,630 | 3,530 | 3,590 | 201,500 | 3,590 |
| 2003-09-12 | 3,450 | 3,500 | 3,430 | 3,500 | 306,900 | 3,500 |
| 2003-09-11 | 3,430 | 3,500 | 3,410 | 3,450 | 153,200 | 3,450 |
| 2003-09-10 | 3,610 | 3,610 | 3,520 | 3,530 | 287,400 | 3,530 |
| 2003-09-09 | 3,600 | 3,610 | 3,570 | 3,610 | 253,200 | 3,610 |
| 2003-09-08 | 3,580 | 3,630 | 3,540 | 3,560 | 250,700 | 3,560 |
| 2003-09-05 | 3,530 | 3,570 | 3,510 | 3,530 | 384,400 | 3,530 |
| 2003-09-04 | 3,550 | 3,560 | 3,500 | 3,500 | 158,200 | 3,500 |
| 2003-09-03 | 3,520 | 3,550 | 3,500 | 3,530 | 157,900 | 3,530 |
| 2003-09-02 | 3,500 | 3,550 | 3,430 | 3,550 | 410,700 | 3,550 |
| 2003-09-01 | 3,410 | 3,510 | 3,400 | 3,470 | 266,800 | 3,470 |
| 2003-08-29 | 3,380 | 3,420 | 3,370 | 3,400 | 237,500 | 3,400 |
| 2003-08-28 | 3,450 | 3,450 | 3,330 | 3,330 | 210,700 | 3,330 |
| 2003-08-27 | 3,420 | 3,480 | 3,380 | 3,420 | 244,100 | 3,420 |
| 2003-08-26 | 3,330 | 3,420 | 3,310 | 3,390 | 123,200 | 3,390 |
| 2003-08-25 | 3,420 | 3,420 | 3,310 | 3,330 | 159,900 | 3,330 |
| 2003-08-22 | 3,330 | 3,470 | 3,320 | 3,430 | 243,300 | 3,430 |
| 2003-08-21 | 3,280 | 3,370 | 3,260 | 3,340 | 240,900 | 3,340 |
| 2003-08-20 | 3,220 | 3,300 | 3,220 | 3,280 | 271,400 | 3,280 |
| 2003-08-19 | 3,260 | 3,280 | 3,220 | 3,250 | 165,400 | 3,250 |
| 2003-08-18 | 3,300 | 3,330 | 3,220 | 3,220 | 206,200 | 3,220 |
| 2003-08-15 | 3,380 | 3,380 | 3,310 | 3,310 | 135,700 | 3,310 |
| 2003-08-14 | 3,360 | 3,360 | 3,320 | 3,340 | 173,300 | 3,340 |
| 2003-08-13 | 3,250 | 3,300 | 3,220 | 3,280 | 162,900 | 3,280 |
| 2003-08-12 | 3,200 | 3,260 | 3,170 | 3,260 | 207,800 | 3,260 |
| 2003-08-11 | 3,220 | 3,230 | 3,180 | 3,220 | 71,900 | 3,220 |
| 2003-08-08 | 3,200 | 3,280 | 3,170 | 3,170 | 176,900 | 3,170 |
| 2003-08-07 | 3,210 | 3,210 | 3,150 | 3,150 | 182,400 | 3,150 |
| 2003-08-06 | 3,270 | 3,300 | 3,180 | 3,230 | 207,400 | 3,230 |
| 2003-08-05 | 3,350 | 3,350 | 3,250 | 3,270 | 186,000 | 3,270 |
| 2003-08-04 | 3,340 | 3,390 | 3,310 | 3,350 | 114,600 | 3,350 |
| 2003-08-01 | 3,380 | 3,380 | 3,320 | 3,350 | 253,400 | 3,350 |
| 2003-07-31 | 3,390 | 3,420 | 3,370 | 3,390 | 180,800 | 3,390 |
| 2003-07-30 | 3,450 | 3,450 | 3,370 | 3,380 | 123,500 | 3,380 |
| 2003-07-29 | 3,530 | 3,540 | 3,460 | 3,470 | 143,600 | 3,470 |
| 2003-07-28 | 3,470 | 3,490 | 3,450 | 3,480 | 148,000 | 3,480 |
| 2003-07-25 | 3,390 | 3,490 | 3,370 | 3,440 | 329,700 | 3,440 |
| 2003-07-24 | 3,420 | 3,440 | 3,340 | 3,370 | 404,500 | 3,370 |
| 2003-07-23 | 3,600 | 3,600 | 3,350 | 3,400 | 341,200 | 3,400 |
| 2003-07-22 | 3,680 | 3,680 | 3,580 | 3,590 | 288,100 | 3,590 |
| 2003-07-18 | 3,520 | 3,640 | 3,510 | 3,590 | 267,300 | 3,590 |
| 2003-07-17 | 3,570 | 3,570 | 3,470 | 3,510 | 344,700 | 3,510 |
| 2003-07-16 | 3,600 | 3,600 | 3,490 | 3,550 | 180,900 | 3,550 |
| 2003-07-15 | 3,590 | 3,600 | 3,520 | 3,560 | 180,900 | 3,560 |
| 2003-07-14 | 3,660 | 3,660 | 3,490 | 3,490 | 147,600 | 3,490 |
| 2003-07-11 | 3,660 | 3,660 | 3,550 | 3,620 | 332,300 | 3,620 |
| 2003-07-10 | 3,680 | 3,740 | 3,660 | 3,670 | 1,496,700 | 3,670 |
| 2003-07-09 | 3,500 | 3,650 | 3,500 | 3,580 | 447,900 | 3,580 |
| 2003-07-08 | 3,500 | 3,530 | 3,450 | 3,480 | 406,400 | 3,480 |
| 2003-07-07 | 3,470 | 3,470 | 3,430 | 3,440 | 157,700 | 3,440 |
| 2003-07-04 | 3,430 | 3,480 | 3,410 | 3,430 | 202,100 | 3,430 |
| 2003-07-03 | 3,450 | 3,480 | 3,400 | 3,420 | 527,100 | 3,420 |
| 2003-07-02 | 3,330 | 3,350 | 3,250 | 3,300 | 344,300 | 3,300 |
| 2003-07-01 | 3,250 | 3,360 | 3,250 | 3,320 | 300,000 | 3,320 |
| 2003-06-30 | 3,370 | 3,370 | 3,300 | 3,300 | 134,900 | 3,300 |
| 2003-06-27 | 3,300 | 3,350 | 3,280 | 3,330 | 621,400 | 3,330 |
| 2003-06-26 | 3,330 | 3,360 | 3,220 | 3,350 | 343,500 | 3,350 |
| 2003-06-25 | 3,390 | 3,390 | 3,200 | 3,280 | 808,800 | 3,280 |
| 2003-06-24 | 3,430 | 3,450 | 3,390 | 3,390 | 270,600 | 3,390 |
| 2003-06-23 | 3,550 | 3,550 | 3,480 | 3,490 | 131,400 | 3,490 |
| 2003-06-20 | 3,460 | 3,540 | 3,410 | 3,500 | 356,700 | 3,500 |
| 2003-06-19 | 3,540 | 3,540 | 3,470 | 3,510 | 238,100 | 3,510 |
| 2003-06-18 | 3,600 | 3,610 | 3,560 | 3,560 | 162,500 | 3,560 |
| 2003-06-17 | 3,560 | 3,590 | 3,530 | 3,550 | 173,700 | 3,550 |
| 2003-06-16 | 3,480 | 3,550 | 3,480 | 3,510 | 232,500 | 3,510 |
| 2003-06-13 | 3,510 | 3,560 | 3,490 | 3,530 | 420,700 | 3,530 |
| 2003-06-12 | 3,580 | 3,640 | 3,540 | 3,540 | 359,800 | 3,540 |
| 2003-06-11 | 3,650 | 3,670 | 3,510 | 3,530 | 496,900 | 3,530 |
| 2003-06-10 | 3,580 | 3,690 | 3,570 | 3,680 | 139,800 | 3,680 |
| 2003-06-09 | 3,720 | 3,720 | 3,600 | 3,630 | 196,800 | 3,630 |
| 2003-06-06 | 3,610 | 3,730 | 3,540 | 3,730 | 210,200 | 3,730 |
| 2003-06-05 | 3,600 | 3,620 | 3,510 | 3,610 | 297,900 | 3,610 |
| 2003-06-04 | 3,580 | 3,610 | 3,530 | 3,570 | 153,400 | 3,570 |
| 2003-06-03 | 3,620 | 3,630 | 3,520 | 3,580 | 329,800 | 3,580 |
| 2003-06-02 | 3,630 | 3,690 | 3,570 | 3,670 | 193,200 | 3,670 |
| 2003-05-30 | 3,550 | 3,610 | 3,550 | 3,580 | 233,200 | 3,580 |
| 2003-05-29 | 3,560 | 3,600 | 3,560 | 3,600 | 175,200 | 3,600 |
| 2003-05-28 | 3,520 | 3,640 | 3,500 | 3,580 | 216,000 | 3,580 |
| 2003-05-27 | 3,470 | 3,500 | 3,430 | 3,430 | 165,400 | 3,430 |
| 2003-05-26 | 3,500 | 3,570 | 3,500 | 3,520 | 252,400 | 3,520 |
| 2003-05-23 | 3,510 | 3,580 | 3,510 | 3,550 | 186,000 | 3,550 |
| 2003-05-22 | 3,550 | 3,590 | 3,470 | 3,500 | 311,600 | 3,500 |
| 2003-05-21 | 3,550 | 3,610 | 3,540 | 3,540 | 365,300 | 3,540 |
| 2003-05-20 | 3,430 | 3,600 | 3,430 | 3,560 | 332,900 | 3,560 |
| 2003-05-19 | 3,480 | 3,490 | 3,400 | 3,430 | 281,700 | 3,430 |
| 2003-05-16 | 3,530 | 3,570 | 3,460 | 3,480 | 384,500 | 3,480 |
| 2003-05-15 | 3,610 | 3,610 | 3,540 | 3,560 | 441,500 | 3,560 |
| 2003-05-14 | 3,690 | 3,700 | 3,650 | 3,670 | 194,300 | 3,670 |
| 2003-05-13 | 3,680 | 3,740 | 3,670 | 3,680 | 324,200 | 3,680 |
| 2003-05-12 | 3,750 | 3,750 | 3,690 | 3,710 | 208,000 | 3,710 |
| 2003-05-09 | 3,700 | 3,770 | 3,660 | 3,750 | 284,300 | 3,750 |
| 2003-05-08 | 3,680 | 3,740 | 3,670 | 3,670 | 316,500 | 3,670 |
| 2003-05-07 | 3,780 | 3,810 | 3,750 | 3,780 | 250,000 | 3,780 |
| 2003-05-06 | 3,660 | 3,750 | 3,660 | 3,730 | 260,600 | 3,730 |
| 2003-05-02 | 3,680 | 3,680 | 3,590 | 3,650 | 340,200 | 3,650 |
| 2003-05-01 | 3,670 | 3,700 | 3,610 | 3,680 | 205,300 | 3,680 |
| 2003-04-30 | 3,600 | 3,670 | 3,560 | 3,660 | 219,000 | 3,660 |
| 2003-04-28 | 3,580 | 3,620 | 3,500 | 3,510 | 205,400 | 3,510 |
| 2003-04-25 | 3,600 | 3,650 | 3,540 | 3,570 | 489,500 | 3,570 |
| 2003-04-24 | 3,680 | 3,720 | 3,650 | 3,650 | 425,100 | 3,650 |
| 2003-04-23 | 3,570 | 3,720 | 3,560 | 3,690 | 559,400 | 3,690 |
| 2003-04-22 | 3,550 | 3,610 | 3,520 | 3,560 | 328,300 | 3,560 |
| 2003-04-21 | 3,460 | 3,560 | 3,430 | 3,540 | 367,300 | 3,540 |
| 2003-04-18 | 3,330 | 3,420 | 3,310 | 3,360 | 278,500 | 3,360 |
| 2003-04-17 | 3,390 | 3,400 | 3,280 | 3,330 | 408,700 | 3,330 |
| 2003-04-16 | 3,490 | 3,490 | 3,360 | 3,440 | 516,500 | 3,440 |
| 2003-04-15 | 3,340 | 3,460 | 3,330 | 3,440 | 427,700 | 3,440 |
| 2003-04-14 | 3,370 | 3,440 | 3,320 | 3,340 | 382,700 | 3,340 |
| 2003-04-11 | 3,460 | 3,540 | 3,450 | 3,470 | 281,800 | 3,470 |
| 2003-04-10 | 3,440 | 3,480 | 3,430 | 3,460 | 121,000 | 3,460 |
| 2003-04-09 | 3,460 | 3,500 | 3,430 | 3,470 | 198,400 | 3,470 |
| 2003-04-08 | 3,500 | 3,550 | 3,450 | 3,460 | 239,100 | 3,460 |
| 2003-04-07 | 3,470 | 3,500 | 3,420 | 3,480 | 156,800 | 3,480 |
| 2003-04-04 | 3,450 | 3,490 | 3,450 | 3,460 | 256,500 | 3,460 |
| 2003-04-03 | 3,470 | 3,490 | 3,430 | 3,490 | 488,700 | 3,490 |
| 2003-04-02 | 3,430 | 3,470 | 3,420 | 3,450 | 210,200 | 3,450 |
| 2003-04-01 | 3,410 | 3,460 | 3,370 | 3,420 | 413,200 | 3,420 |
| 2003-03-31 | 3,530 | 3,580 | 3,420 | 3,420 | 691,900 | 3,420 |
| 2003-03-28 | 3,430 | 3,540 | 3,410 | 3,510 | 562,900 | 3,510 |
| 2003-03-27 | 3,410 | 3,440 | 3,390 | 3,390 | 429,800 | 3,390 |
| 2003-03-26 | 3,350 | 3,460 | 3,350 | 3,460 | 385,100 | 3,460 |
| 2003-03-25 | 3,290 | 3,360 | 3,270 | 3,310 | 460,000 | 3,310 |
| 2003-03-24 | 3,300 | 3,390 | 3,280 | 3,310 | 229,200 | 3,310 |
| 2003-03-20 | 3,130 | 3,300 | 3,130 | 3,260 | 270,500 | 3,260 |
| 2003-03-19 | 3,100 | 3,130 | 3,030 | 3,090 | 220,300 | 3,090 |
| 2003-03-18 | 3,130 | 3,190 | 3,100 | 3,100 | 228,500 | 3,100 |
| 2003-03-17 | 3,150 | 3,210 | 3,120 | 3,130 | 312,900 | 3,130 |
| 2003-03-14 | 3,160 | 3,170 | 3,090 | 3,150 | 477,000 | 3,150 |
| 2003-03-13 | 2,975 | 3,070 | 2,975 | 3,060 | 226,100 | 3,060 |
| 2003-03-12 | 2,965 | 2,990 | 2,965 | 2,975 | 94,300 | 2,975 |
| 2003-03-11 | 2,910 | 3,010 | 2,880 | 2,965 | 171,600 | 2,965 |
| 2003-03-10 | 2,940 | 2,940 | 2,905 | 2,905 | 92,800 | 2,905 |
| 2003-03-07 | 2,920 | 2,965 | 2,900 | 2,900 | 98,000 | 2,900 |
| 2003-03-06 | 2,965 | 3,050 | 2,925 | 2,925 | 100,700 | 2,925 |
| 2003-03-05 | 3,010 | 3,010 | 2,955 | 2,955 | 75,400 | 2,955 |
| 2003-03-04 | 2,915 | 3,030 | 2,915 | 3,020 | 196,700 | 3,020 |
| 2003-03-03 | 2,895 | 2,910 | 2,860 | 2,900 | 75,900 | 2,900 |
| 2003-02-28 | 2,885 | 2,925 | 2,840 | 2,855 | 144,800 | 2,855 |
| 2003-02-27 | 2,850 | 2,860 | 2,805 | 2,845 | 164,300 | 2,845 |
| 2003-02-26 | 2,895 | 2,930 | 2,855 | 2,860 | 100,500 | 2,860 |
| 2003-02-25 | 2,930 | 2,945 | 2,865 | 2,880 | 225,100 | 2,880 |
| 2003-02-24 | 3,040 | 3,070 | 2,990 | 3,040 | 149,600 | 3,040 |
| 2003-02-21 | 3,080 | 3,100 | 3,030 | 3,030 | 142,200 | 3,030 |
| 2003-02-20 | 3,150 | 3,160 | 3,080 | 3,080 | 170,500 | 3,080 |
| 2003-02-19 | 3,110 | 3,170 | 3,110 | 3,130 | 138,300 | 3,130 |
| 2003-02-18 | 3,120 | 3,190 | 3,090 | 3,140 | 84,700 | 3,140 |
| 2003-02-17 | 3,100 | 3,120 | 3,060 | 3,070 | 320,900 | 3,070 |
| 2003-02-14 | 3,150 | 3,190 | 3,150 | 3,150 | 202,600 | 3,150 |
| 2003-02-13 | 3,240 | 3,250 | 3,160 | 3,190 | 147,900 | 3,190 |
| 2003-02-12 | 3,240 | 3,280 | 3,210 | 3,250 | 106,500 | 3,250 |
| 2003-02-10 | 3,180 | 3,190 | 3,150 | 3,190 | 77,700 | 3,190 |
| 2003-02-07 | 3,190 | 3,230 | 3,170 | 3,190 | 146,800 | 3,190 |
| 2003-02-06 | 3,270 | 3,310 | 3,210 | 3,240 | 98,900 | 3,240 |
| 2003-02-05 | 3,280 | 3,390 | 3,210 | 3,310 | 132,500 | 3,310 |
| 2003-02-04 | 3,300 | 3,350 | 3,280 | 3,330 | 188,000 | 3,330 |
| 2003-02-03 | 3,150 | 3,300 | 3,130 | 3,290 | 248,700 | 3,290 |
| 2003-01-31 | 3,100 | 3,190 | 3,070 | 3,140 | 267,300 | 3,140 |
| 2003-01-30 | 3,140 | 3,150 | 3,080 | 3,090 | 171,300 | 3,090 |
| 2003-01-29 | 3,200 | 3,210 | 3,130 | 3,150 | 320,800 | 3,150 |
| 2003-01-28 | 3,200 | 3,220 | 3,200 | 3,210 | 99,100 | 3,210 |
| 2003-01-27 | 3,210 | 3,250 | 3,200 | 3,210 | 99,400 | 3,210 |
| 2003-01-24 | 3,270 | 3,320 | 3,230 | 3,260 | 150,600 | 3,260 |
| 2003-01-23 | 3,200 | 3,270 | 3,200 | 3,270 | 120,200 | 3,270 |
| 2003-01-22 | 3,230 | 3,270 | 3,200 | 3,210 | 195,200 | 3,210 |
| 2003-01-21 | 3,190 | 3,310 | 3,190 | 3,270 | 319,100 | 3,270 |
| 2003-01-20 | 3,200 | 3,280 | 3,110 | 3,280 | 279,500 | 3,280 |
| 2003-01-17 | 3,050 | 3,250 | 3,050 | 3,190 | 553,300 | 3,190 |
| 2003-01-16 | 2,945 | 3,030 | 2,945 | 3,020 | 353,500 | 3,020 |
| 2003-01-15 | 2,940 | 2,940 | 2,915 | 2,935 | 170,200 | 2,935 |
| 2003-01-14 | 2,940 | 2,950 | 2,890 | 2,935 | 140,300 | 2,935 |
| 2003-01-10 | 2,870 | 2,970 | 2,860 | 2,935 | 396,000 | 2,935 |
| 2003-01-09 | 2,780 | 2,830 | 2,760 | 2,830 | 253,200 | 2,830 |
| 2003-01-08 | 2,875 | 2,875 | 2,780 | 2,780 | 169,200 | 2,780 |
| 2003-01-07 | 2,970 | 2,980 | 2,825 | 2,875 | 154,700 | 2,875 |
| 2003-01-06 | 2,900 | 2,960 | 2,880 | 2,935 | 59,700 | 2,935 |
分割・併合履歴 ： なし