2670 (株)エービーシー・マート 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 | 1,808 | 1,820 | 1,808 | 1,814 | 12,100 | 302.33 |
| 2003-12-29 | 1,781 | 1,804 | 1,781 | 1,804 | 23,400 | 300.67 |
| 2003-12-26 | 1,751 | 1,817 | 1,751 | 1,810 | 9,300 | 301.67 |
| 2003-12-25 | 1,844 | 1,860 | 1,810 | 1,810 | 24,100 | 301.67 |
| 2003-12-24 | 1,830 | 1,844 | 1,820 | 1,844 | 11,300 | 307.33 |
| 2003-12-22 | 1,780 | 1,848 | 1,779 | 1,820 | 22,600 | 303.33 |
| 2003-12-19 | 1,788 | 1,790 | 1,764 | 1,785 | 8,800 | 297.50 |
| 2003-12-18 | 1,768 | 1,798 | 1,745 | 1,788 | 17,500 | 298 |
| 2003-12-17 | 1,724 | 1,798 | 1,660 | 1,798 | 34,300 | 299.67 |
| 2003-12-16 | 1,750 | 1,779 | 1,720 | 1,769 | 24,200 | 294.83 |
| 2003-12-15 | 1,792 | 1,792 | 1,645 | 1,720 | 25,300 | 286.67 |
| 2003-12-12 | 1,770 | 1,779 | 1,701 | 1,702 | 69,300 | 283.67 |
| 2003-12-11 | 1,800 | 1,800 | 1,740 | 1,768 | 16,000 | 294.67 |
| 2003-12-10 | 1,781 | 1,782 | 1,765 | 1,765 | 15,600 | 294.17 |
| 2003-12-09 | 1,781 | 1,813 | 1,772 | 1,781 | 37,000 | 296.83 |
| 2003-12-08 | 1,795 | 1,824 | 1,777 | 1,781 | 30,000 | 296.83 |
| 2003-12-05 | 1,820 | 1,827 | 1,800 | 1,807 | 75,600 | 301.17 |
| 2003-12-04 | 1,820 | 1,930 | 1,810 | 1,815 | 74,700 | 302.50 |
| 2003-12-03 | 1,812 | 1,812 | 1,795 | 1,799 | 43,600 | 299.83 |
| 2003-12-02 | 1,820 | 1,820 | 1,800 | 1,812 | 17,500 | 302 |
| 2003-12-01 | 1,800 | 1,816 | 1,772 | 1,797 | 37,700 | 299.50 |
| 2003-11-28 | 1,760 | 1,790 | 1,757 | 1,774 | 18,900 | 295.67 |
| 2003-11-27 | 1,772 | 1,800 | 1,766 | 1,766 | 12,900 | 294.33 |
| 2003-11-26 | 1,790 | 1,797 | 1,760 | 1,771 | 4,600 | 295.17 |
| 2003-11-25 | 1,760 | 1,818 | 1,760 | 1,790 | 27,900 | 298.33 |
| 2003-11-21 | 1,714 | 1,765 | 1,714 | 1,755 | 19,800 | 292.50 |
| 2003-11-20 | 1,710 | 1,763 | 1,684 | 1,684 | 20,300 | 280.67 |
| 2003-11-19 | 1,712 | 1,738 | 1,684 | 1,706 | 26,000 | 284.33 |
| 2003-11-18 | 1,810 | 1,810 | 1,768 | 1,768 | 15,600 | 294.67 |
| 2003-11-17 | 1,842 | 1,851 | 1,781 | 1,825 | 19,900 | 304.17 |
| 2003-11-14 | 1,850 | 1,860 | 1,840 | 1,842 | 61,400 | 307 |
| 2003-11-13 | 1,830 | 1,849 | 1,810 | 1,849 | 30,600 | 308.17 |
| 2003-11-12 | 1,765 | 1,829 | 1,765 | 1,820 | 32,100 | 303.33 |
| 2003-11-11 | 1,708 | 1,765 | 1,706 | 1,765 | 97,300 | 294.17 |
| 2003-11-10 | 1,775 | 1,775 | 1,730 | 1,738 | 26,900 | 289.67 |
| 2003-11-07 | 1,805 | 1,816 | 1,801 | 1,805 | 41,800 | 300.83 |
| 2003-11-06 | 1,800 | 1,818 | 1,733 | 1,744 | 73,400 | 290.67 |
| 2003-11-05 | 1,835 | 1,835 | 1,800 | 1,800 | 50,100 | 300 |
| 2003-11-04 | 1,800 | 1,835 | 1,800 | 1,825 | 111,500 | 304.17 |
| 2003-10-31 | 1,651 | 1,730 | 1,649 | 1,729 | 48,500 | 288.17 |
| 2003-10-30 | 1,641 | 1,679 | 1,616 | 1,630 | 20,600 | 271.67 |
| 2003-10-29 | 1,850 | 1,869 | 1,575 | 1,611 | 47,800 | 268.50 |
| 2003-10-28 | 1,741 | 1,755 | 1,710 | 1,710 | 37,100 | 285 |
| 2003-10-27 | 1,750 | 1,750 | 1,730 | 1,742 | 23,900 | 290.33 |
| 2003-10-24 | 1,760 | 1,765 | 1,745 | 1,759 | 39,800 | 293.17 |
| 2003-10-23 | 1,800 | 1,810 | 1,760 | 1,760 | 42,600 | 293.33 |
| 2003-10-22 | 1,830 | 1,846 | 1,801 | 1,810 | 20,600 | 301.67 |
| 2003-10-21 | 1,924 | 1,924 | 1,820 | 1,830 | 15,400 | 305 |
| 2003-10-20 | 1,920 | 1,920 | 1,841 | 1,904 | 7,700 | 317.33 |
| 2003-10-17 | 1,879 | 1,881 | 1,840 | 1,840 | 10,800 | 306.67 |
| 2003-10-16 | 1,869 | 1,900 | 1,820 | 1,880 | 27,300 | 313.33 |
| 2003-10-15 | 1,825 | 1,910 | 1,820 | 1,870 | 52,800 | 311.67 |
| 2003-10-14 | 1,870 | 1,870 | 1,810 | 1,810 | 75,200 | 301.67 |
| 2003-10-10 | 1,820 | 1,919 | 1,780 | 1,780 | 115,000 | 296.67 |
| 2003-10-09 | 1,700 | 1,820 | 1,700 | 1,800 | 92,400 | 300 |
| 2003-10-08 | 1,640 | 1,680 | 1,621 | 1,659 | 10,900 | 276.50 |
| 2003-10-07 | 1,623 | 1,640 | 1,623 | 1,640 | 18,200 | 273.33 |
| 2003-10-06 | 1,650 | 1,670 | 1,647 | 1,653 | 61,800 | 275.50 |
| 2003-10-03 | 1,599 | 1,700 | 1,592 | 1,674 | 74,000 | 279 |
| 2003-10-02 | 1,550 | 1,579 | 1,540 | 1,579 | 33,900 | 263.17 |
| 2003-10-01 | 1,570 | 1,570 | 1,555 | 1,558 | 59,700 | 259.67 |
| 2003-09-30 | 1,510 | 1,570 | 1,510 | 1,570 | 26,600 | 261.67 |
| 2003-09-29 | 1,500 | 1,517 | 1,500 | 1,505 | 36,700 | 250.83 |
| 2003-09-26 | 1,490 | 1,492 | 1,484 | 1,485 | 24,000 | 247.50 |
| 2003-09-25 | 1,470 | 1,510 | 1,470 | 1,480 | 27,200 | 246.67 |
| 2003-09-24 | 1,435 | 1,454 | 1,435 | 1,440 | 21,000 | 240 |
| 2003-09-22 | 1,420 | 1,431 | 1,410 | 1,431 | 44,300 | 238.50 |
| 2003-09-19 | 1,420 | 1,440 | 1,420 | 1,430 | 24,800 | 238.33 |
| 2003-09-18 | 1,400 | 1,430 | 1,399 | 1,415 | 14,800 | 235.83 |
| 2003-09-17 | 1,390 | 1,398 | 1,388 | 1,392 | 40,700 | 232 |
| 2003-09-16 | 1,470 | 1,470 | 1,373 | 1,373 | 24,900 | 228.83 |
| 2003-09-12 | 1,479 | 1,479 | 1,452 | 1,455 | 60,300 | 242.50 |
| 2003-09-11 | 1,470 | 1,470 | 1,450 | 1,452 | 12,900 | 242 |
| 2003-09-10 | 1,465 | 1,480 | 1,461 | 1,465 | 41,000 | 244.17 |
| 2003-09-09 | 1,472 | 1,480 | 1,465 | 1,465 | 48,000 | 244.17 |
| 2003-09-08 | 1,480 | 1,481 | 1,465 | 1,470 | 26,600 | 245 |
| 2003-09-05 | 1,475 | 1,480 | 1,458 | 1,460 | 20,500 | 243.33 |
| 2003-09-04 | 1,461 | 1,470 | 1,450 | 1,460 | 13,400 | 243.33 |
| 2003-09-03 | 1,457 | 1,468 | 1,457 | 1,461 | 13,200 | 243.50 |
| 2003-09-02 | 1,466 | 1,470 | 1,438 | 1,457 | 13,200 | 242.83 |
| 2003-09-01 | 1,481 | 1,484 | 1,470 | 1,480 | 14,200 | 246.67 |
| 2003-08-29 | 1,480 | 1,486 | 1,470 | 1,480 | 19,800 | 246.67 |
| 2003-08-28 | 1,454 | 1,480 | 1,428 | 1,473 | 16,500 | 245.50 |
| 2003-08-27 | 1,451 | 1,457 | 1,451 | 1,454 | 14,600 | 242.33 |
| 2003-08-26 | 1,450 | 1,464 | 1,450 | 1,462 | 6,400 | 243.67 |
| 2003-08-25 | 1,472 | 1,490 | 1,455 | 1,471 | 4,900 | 245.17 |
| 2003-08-22 | 1,470 | 1,491 | 1,450 | 1,450 | 9,500 | 241.67 |
| 2003-08-21 | 1,470 | 1,490 | 1,450 | 1,490 | 11,800 | 248.33 |
| 2003-08-20 | 1,450 | 1,465 | 1,426 | 1,460 | 13,200 | 243.33 |
| 2003-08-19 | 1,455 | 1,457 | 1,430 | 1,454 | 4,100 | 242.33 |
| 2003-08-18 | 1,455 | 1,469 | 1,450 | 1,455 | 5,100 | 242.50 |
| 2003-08-15 | 1,427 | 1,440 | 1,420 | 1,425 | 18,500 | 237.50 |
| 2003-08-14 | 1,400 | 1,425 | 1,398 | 1,425 | 11,000 | 237.50 |
| 2003-08-13 | 1,425 | 1,425 | 1,400 | 1,400 | 10,500 | 233.33 |
| 2003-08-12 | 1,425 | 1,428 | 1,415 | 1,420 | 19,800 | 236.67 |
| 2003-08-11 | 1,430 | 1,435 | 1,410 | 1,410 | 34,800 | 235 |
| 2003-08-08 | 1,411 | 1,420 | 1,410 | 1,414 | 36,400 | 235.67 |
| 2003-08-07 | 1,406 | 1,430 | 1,404 | 1,410 | 17,600 | 235 |
| 2003-08-06 | 1,393 | 1,429 | 1,393 | 1,405 | 38,300 | 234.17 |
| 2003-08-05 | 1,400 | 1,401 | 1,390 | 1,390 | 19,200 | 231.67 |
| 2003-08-04 | 1,410 | 1,430 | 1,400 | 1,420 | 18,800 | 236.67 |
| 2003-08-01 | 1,400 | 1,436 | 1,400 | 1,428 | 52,700 | 238 |
| 2003-07-31 | 1,400 | 1,411 | 1,391 | 1,400 | 16,100 | 233.33 |
| 2003-07-30 | 1,417 | 1,418 | 1,410 | 1,413 | 38,000 | 235.50 |
| 2003-07-29 | 1,424 | 1,425 | 1,416 | 1,417 | 75,200 | 236.17 |
| 2003-07-28 | 1,414 | 1,435 | 1,413 | 1,424 | 33,100 | 237.33 |
| 2003-07-25 | 1,428 | 1,480 | 1,393 | 1,393 | 47,100 | 232.17 |
| 2003-07-24 | 1,410 | 1,422 | 1,409 | 1,422 | 74,300 | 237 |
| 2003-07-23 | 1,400 | 1,419 | 1,400 | 1,415 | 103,200 | 235.83 |
| 2003-07-22 | 1,400 | 1,410 | 1,400 | 1,401 | 96,800 | 233.50 |
| 2003-07-18 | 1,438 | 1,453 | 1,380 | 1,400 | 36,800 | 233.33 |
| 2003-07-17 | 1,453 | 1,453 | 1,438 | 1,438 | 24,400 | 239.67 |
| 2003-07-16 | 1,491 | 1,519 | 1,453 | 1,453 | 12,100 | 242.17 |
| 2003-07-15 | 1,529 | 1,530 | 1,497 | 1,497 | 21,500 | 249.50 |
| 2003-07-14 | 1,430 | 1,500 | 1,425 | 1,491 | 36,900 | 248.50 |
| 2003-07-11 | 1,413 | 1,417 | 1,411 | 1,414 | 17,200 | 235.67 |
| 2003-07-10 | 1,411 | 1,450 | 1,411 | 1,433 | 29,800 | 238.83 |
| 2003-07-09 | 1,420 | 1,435 | 1,414 | 1,429 | 36,400 | 238.17 |
| 2003-07-08 | 1,451 | 1,451 | 1,420 | 1,434 | 26,200 | 239 |
| 2003-07-07 | 1,450 | 1,464 | 1,450 | 1,450 | 13,000 | 241.67 |
| 2003-07-04 | 1,450 | 1,472 | 1,449 | 1,449 | 21,600 | 241.50 |
| 2003-07-03 | 1,450 | 1,450 | 1,400 | 1,435 | 41,200 | 239.17 |
| 2003-07-02 | 1,418 | 1,445 | 1,412 | 1,433 | 24,700 | 238.83 |
| 2003-07-01 | 1,402 | 1,430 | 1,402 | 1,412 | 19,100 | 235.33 |
| 2003-06-30 | 1,400 | 1,415 | 1,397 | 1,408 | 28,500 | 234.67 |
| 2003-06-27 | 1,400 | 1,413 | 1,395 | 1,400 | 49,500 | 233.33 |
| 2003-06-26 | 1,398 | 1,398 | 1,380 | 1,381 | 20,900 | 230.17 |
| 2003-06-25 | 1,330 | 1,360 | 1,330 | 1,358 | 19,300 | 226.33 |
| 2003-06-24 | 1,381 | 1,382 | 1,343 | 1,343 | 29,500 | 223.83 |
| 2003-06-23 | 1,375 | 1,396 | 1,336 | 1,385 | 24,700 | 230.83 |
| 2003-06-20 | 1,408 | 1,408 | 1,394 | 1,395 | 33,900 | 232.50 |
| 2003-06-19 | 1,385 | 1,401 | 1,385 | 1,395 | 14,700 | 232.50 |
| 2003-06-18 | 1,410 | 1,410 | 1,380 | 1,380 | 19,000 | 230 |
| 2003-06-17 | 1,400 | 1,420 | 1,390 | 1,396 | 51,300 | 232.67 |
| 2003-06-16 | 1,357 | 1,400 | 1,331 | 1,400 | 48,200 | 233.33 |
| 2003-06-13 | 1,350 | 1,357 | 1,310 | 1,337 | 100,400 | 222.83 |
| 2003-06-12 | 1,379 | 1,379 | 1,321 | 1,339 | 9,700 | 223.17 |
| 2003-06-11 | 1,320 | 1,338 | 1,310 | 1,310 | 25,100 | 218.33 |
| 2003-06-10 | 1,350 | 1,350 | 1,340 | 1,340 | 11,100 | 223.33 |
| 2003-06-09 | 1,385 | 1,385 | 1,330 | 1,350 | 14,900 | 225 |
| 2003-06-06 | 1,309 | 1,326 | 1,309 | 1,325 | 11,800 | 220.83 |
| 2003-06-05 | 1,300 | 1,320 | 1,299 | 1,309 | 14,000 | 218.17 |
| 2003-06-04 | 1,299 | 1,299 | 1,280 | 1,284 | 43,500 | 214 |
| 2003-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 51,400 | 213.33 |
| 2003-06-02 | 1,280 | 1,304 | 1,280 | 1,295 | 53,700 | 215.83 |
| 2003-05-30 | 1,300 | 1,300 | 1,280 | 1,280 | 13,700 | 213.33 |
| 2003-05-29 | 1,300 | 1,300 | 1,275 | 1,299 | 42,000 | 216.50 |
| 2003-05-28 | 1,290 | 1,290 | 1,264 | 1,275 | 31,600 | 212.50 |
| 2003-05-27 | 1,280 | 1,305 | 1,280 | 1,291 | 22,200 | 215.17 |
| 2003-05-26 | 1,307 | 1,318 | 1,288 | 1,310 | 15,200 | 218.33 |
| 2003-05-23 | 1,300 | 1,342 | 1,300 | 1,308 | 22,600 | 218 |
| 2003-05-22 | 1,295 | 1,300 | 1,274 | 1,280 | 19,600 | 213.33 |
| 2003-05-21 | 1,299 | 1,301 | 1,293 | 1,296 | 23,400 | 216 |
| 2003-05-20 | 1,327 | 1,327 | 1,300 | 1,305 | 64,700 | 217.50 |
| 2003-05-19 | 1,280 | 1,348 | 1,260 | 1,339 | 41,200 | 223.17 |
| 2003-05-16 | 1,300 | 1,301 | 1,251 | 1,290 | 21,200 | 215 |
| 2003-05-15 | 1,310 | 1,311 | 1,256 | 1,308 | 20,200 | 218 |
| 2003-05-14 | 1,312 | 1,350 | 1,310 | 1,310 | 21,400 | 218.33 |
| 2003-05-13 | 1,332 | 1,333 | 1,285 | 1,291 | 16,500 | 215.17 |
| 2003-05-12 | 1,330 | 1,340 | 1,300 | 1,332 | 13,200 | 222 |
| 2003-05-09 | 1,291 | 1,306 | 1,281 | 1,306 | 17,000 | 217.67 |
| 2003-05-08 | 1,307 | 1,313 | 1,290 | 1,290 | 16,800 | 215 |
| 2003-05-07 | 1,336 | 1,337 | 1,327 | 1,327 | 5,400 | 221.17 |
| 2003-05-06 | 1,370 | 1,382 | 1,330 | 1,337 | 24,700 | 222.83 |
| 2003-05-02 | 1,385 | 1,385 | 1,361 | 1,361 | 13,100 | 226.83 |
| 2003-05-01 | 1,284 | 1,359 | 1,280 | 1,359 | 29,700 | 226.50 |
| 2003-04-30 | 1,300 | 1,324 | 1,285 | 1,285 | 32,500 | 214.17 |
| 2003-04-28 | 1,285 | 1,295 | 1,283 | 1,285 | 19,300 | 214.17 |
| 2003-04-25 | 1,350 | 1,350 | 1,280 | 1,285 | 27,000 | 214.17 |
| 2003-04-24 | 1,393 | 1,400 | 1,322 | 1,350 | 37,400 | 225 |
| 2003-04-23 | 1,390 | 1,420 | 1,390 | 1,393 | 39,500 | 232.17 |
| 2003-04-22 | 1,430 | 1,449 | 1,418 | 1,430 | 35,600 | 238.33 |
| 2003-04-21 | 1,375 | 1,440 | 1,375 | 1,429 | 44,300 | 238.17 |
| 2003-04-18 | 1,372 | 1,380 | 1,369 | 1,369 | 49,000 | 228.17 |
| 2003-04-17 | 1,320 | 1,340 | 1,320 | 1,332 | 18,300 | 222 |
| 2003-04-16 | 1,320 | 1,350 | 1,320 | 1,320 | 21,500 | 220 |
| 2003-04-15 | 1,319 | 1,340 | 1,319 | 1,320 | 14,000 | 220 |
| 2003-04-14 | 1,300 | 1,320 | 1,294 | 1,298 | 12,700 | 216.33 |
| 2003-04-11 | 1,316 | 1,327 | 1,300 | 1,300 | 14,700 | 216.67 |
| 2003-04-10 | 1,310 | 1,330 | 1,307 | 1,326 | 11,600 | 221 |
| 2003-04-09 | 1,299 | 1,330 | 1,299 | 1,310 | 30,100 | 218.33 |
| 2003-04-08 | 1,332 | 1,346 | 1,280 | 1,299 | 12,700 | 216.50 |
| 2003-04-07 | 1,232 | 1,355 | 1,232 | 1,352 | 12,100 | 225.33 |
| 2003-04-04 | 1,257 | 1,302 | 1,257 | 1,292 | 25,600 | 215.33 |
| 2003-04-03 | 1,260 | 1,261 | 1,233 | 1,233 | 16,900 | 205.50 |
| 2003-04-02 | 1,201 | 1,251 | 1,201 | 1,250 | 14,200 | 208.33 |
| 2003-04-01 | 1,199 | 1,238 | 1,199 | 1,200 | 10,600 | 200 |
| 2003-03-31 | 1,260 | 1,260 | 1,199 | 1,200 | 9,700 | 200 |
| 2003-03-28 | 1,270 | 1,270 | 1,254 | 1,268 | 11,500 | 211.33 |
| 2003-03-27 | 1,249 | 1,255 | 1,249 | 1,250 | 13,400 | 208.33 |
| 2003-03-26 | 1,290 | 1,290 | 1,230 | 1,250 | 18,100 | 208.33 |
| 2003-03-25 | 1,190 | 1,230 | 1,170 | 1,230 | 53,500 | 205 |
| 2003-03-24 | 1,230 | 1,230 | 1,170 | 1,200 | 14,800 | 200 |
| 2003-03-20 | 1,139 | 1,178 | 1,120 | 1,172 | 21,900 | 195.33 |
| 2003-03-19 | 1,133 | 1,137 | 1,090 | 1,137 | 26,000 | 189.50 |
| 2003-03-18 | 1,129 | 1,154 | 1,115 | 1,132 | 26,300 | 188.67 |
| 2003-03-17 | 1,133 | 1,133 | 1,100 | 1,112 | 13,200 | 185.33 |
| 2003-03-14 | 1,046 | 1,101 | 1,046 | 1,093 | 144,400 | 182.17 |
| 2003-03-13 | 1,156 | 1,195 | 1,150 | 1,166 | 5,800 | 194.33 |
| 2003-03-12 | 1,096 | 1,136 | 1,088 | 1,136 | 15,300 | 189.33 |
| 2003-03-11 | 1,157 | 1,175 | 1,115 | 1,156 | 13,600 | 192.67 |
| 2003-03-10 | 1,197 | 1,225 | 1,160 | 1,160 | 11,400 | 193.33 |
| 2003-03-07 | 1,264 | 1,275 | 1,217 | 1,217 | 8,800 | 202.83 |
| 2003-03-06 | 1,265 | 1,266 | 1,232 | 1,263 | 14,200 | 210.50 |
| 2003-03-05 | 1,250 | 1,263 | 1,217 | 1,263 | 11,200 | 210.50 |
| 2003-03-04 | 1,280 | 1,305 | 1,217 | 1,305 | 13,500 | 217.50 |
| 2003-03-03 | 1,250 | 1,269 | 1,238 | 1,240 | 5,700 | 206.67 |
| 2003-02-28 | 1,249 | 1,305 | 1,249 | 1,290 | 11,400 | 215 |
| 2003-02-27 | 1,301 | 1,301 | 1,239 | 1,269 | 10,900 | 211.50 |
| 2003-02-26 | 1,305 | 1,305 | 1,270 | 1,302 | 8,800 | 217 |
| 2003-02-25 | 1,290 | 1,313 | 1,281 | 1,307 | 18,700 | 217.83 |
| 2003-02-24 | 1,312 | 1,313 | 1,300 | 1,311 | 20,700 | 218.50 |
| 2003-02-21 | 1,340 | 1,340 | 1,323 | 1,332 | 10,700 | 222 |
| 2003-02-20 | 1,315 | 1,324 | 1,300 | 1,324 | 32,100 | 220.67 |
| 2003-02-19 | 1,329 | 1,331 | 1,315 | 1,315 | 14,500 | 219.17 |
| 2003-02-18 | 1,349 | 1,366 | 1,324 | 1,333 | 25,300 | 222.17 |
| 2003-02-17 | 1,323 | 1,350 | 1,323 | 1,350 | 21,300 | 225 |
| 2003-02-14 | 1,293 | 1,370 | 1,293 | 1,341 | 43,000 | 223.50 |
| 2003-02-13 | 1,388 | 1,390 | 1,359 | 1,373 | 15,200 | 228.83 |
| 2003-02-12 | 1,400 | 1,402 | 1,387 | 1,387 | 16,700 | 231.17 |
| 2003-02-10 | 1,400 | 1,400 | 1,363 | 1,390 | 9,000 | 231.67 |
| 2003-02-07 | 1,402 | 1,404 | 1,360 | 1,362 | 8,000 | 227 |
| 2003-02-06 | 1,401 | 1,402 | 1,339 | 1,402 | 24,500 | 233.67 |
| 2003-02-05 | 1,400 | 1,405 | 1,378 | 1,391 | 41,400 | 231.83 |
| 2003-02-04 | 1,434 | 1,434 | 1,360 | 1,380 | 32,300 | 230 |
| 2003-02-03 | 1,335 | 1,414 | 1,335 | 1,414 | 15,500 | 235.67 |
| 2003-01-31 | 1,415 | 1,415 | 1,385 | 1,395 | 34,100 | 232.50 |
| 2003-01-30 | 1,411 | 1,425 | 1,411 | 1,415 | 13,200 | 235.83 |
| 2003-01-29 | 1,400 | 1,414 | 1,377 | 1,411 | 26,500 | 235.17 |
| 2003-01-28 | 1,452 | 1,500 | 1,420 | 1,425 | 18,400 | 237.50 |
| 2003-01-27 | 1,550 | 1,550 | 1,504 | 1,532 | 12,500 | 255.33 |
| 2003-01-24 | 1,565 | 1,605 | 1,552 | 1,552 | 50,100 | 258.67 |
| 2003-01-23 | 1,545 | 1,555 | 1,535 | 1,550 | 27,800 | 258.33 |
| 2003-01-22 | 1,544 | 1,545 | 1,520 | 1,545 | 40,000 | 257.50 |
| 2003-01-21 | 1,500 | 1,550 | 1,500 | 1,545 | 49,900 | 257.50 |
| 2003-01-20 | 1,470 | 1,497 | 1,470 | 1,494 | 33,300 | 249 |
| 2003-01-17 | 1,499 | 1,499 | 1,467 | 1,490 | 3,500 | 248.33 |
| 2003-01-16 | 1,500 | 1,500 | 1,490 | 1,499 | 8,700 | 249.83 |
| 2003-01-15 | 1,500 | 1,503 | 1,458 | 1,500 | 21,100 | 250 |
| 2003-01-14 | 1,480 | 1,481 | 1,465 | 1,477 | 8,600 | 246.17 |
| 2003-01-10 | 1,470 | 1,500 | 1,427 | 1,499 | 17,600 | 249.83 |
| 2003-01-09 | 1,410 | 1,450 | 1,405 | 1,450 | 9,500 | 241.67 |
| 2003-01-08 | 1,439 | 1,439 | 1,405 | 1,411 | 18,400 | 235.17 |
| 2003-01-07 | 1,460 | 1,460 | 1,450 | 1,450 | 4,200 | 241.67 |
| 2003-01-06 | 1,440 | 1,483 | 1,439 | 1,461 | 8,600 | 243.50 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
