2815 アリアケジャパン(株) 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 | 3,380 | 3,420 | 3,380 | 3,410 | 4,200 | 3,100 |
| 2003-12-29 | 3,410 | 3,420 | 3,360 | 3,380 | 17,300 | 3,072.73 |
| 2003-12-26 | 3,370 | 3,410 | 3,340 | 3,410 | 12,800 | 3,100 |
| 2003-12-25 | 3,350 | 3,380 | 3,350 | 3,380 | 14,400 | 3,072.73 |
| 2003-12-24 | 3,440 | 3,460 | 3,420 | 3,430 | 36,400 | 3,118.18 |
| 2003-12-22 | 3,410 | 3,440 | 3,380 | 3,440 | 31,000 | 3,127.27 |
| 2003-12-19 | 3,380 | 3,390 | 3,360 | 3,370 | 16,700 | 3,063.64 |
| 2003-12-18 | 3,350 | 3,380 | 3,330 | 3,350 | 27,700 | 3,045.45 |
| 2003-12-17 | 3,340 | 3,340 | 3,300 | 3,300 | 41,200 | 3,000 |
| 2003-12-16 | 3,320 | 3,330 | 3,270 | 3,270 | 52,100 | 2,972.73 |
| 2003-12-15 | 3,320 | 3,360 | 3,300 | 3,330 | 49,400 | 3,027.27 |
| 2003-12-12 | 3,200 | 3,290 | 3,180 | 3,270 | 84,500 | 2,972.73 |
| 2003-12-11 | 3,200 | 3,240 | 3,180 | 3,210 | 60,500 | 2,918.18 |
| 2003-12-10 | 3,290 | 3,290 | 3,220 | 3,220 | 34,400 | 2,927.27 |
| 2003-12-09 | 3,230 | 3,280 | 3,230 | 3,250 | 40,500 | 2,954.55 |
| 2003-12-08 | 3,250 | 3,260 | 3,210 | 3,230 | 51,100 | 2,936.36 |
| 2003-12-05 | 3,350 | 3,350 | 3,270 | 3,290 | 31,500 | 2,990.91 |
| 2003-12-04 | 3,360 | 3,360 | 3,300 | 3,350 | 40,100 | 3,045.45 |
| 2003-12-03 | 3,330 | 3,370 | 3,290 | 3,360 | 72,400 | 3,054.55 |
| 2003-12-02 | 3,490 | 3,490 | 3,370 | 3,370 | 35,600 | 3,063.64 |
| 2003-12-01 | 3,420 | 3,500 | 3,400 | 3,490 | 66,700 | 3,172.73 |
| 2003-11-28 | 3,420 | 3,430 | 3,370 | 3,420 | 60,600 | 3,109.09 |
| 2003-11-27 | 3,400 | 3,440 | 3,390 | 3,420 | 34,000 | 3,109.09 |
| 2003-11-26 | 3,320 | 3,430 | 3,310 | 3,410 | 58,800 | 3,100 |
| 2003-11-25 | 3,340 | 3,350 | 3,290 | 3,320 | 38,400 | 3,018.18 |
| 2003-11-21 | 3,260 | 3,280 | 3,230 | 3,270 | 61,400 | 2,972.73 |
| 2003-11-20 | 3,240 | 3,290 | 3,230 | 3,260 | 40,300 | 2,963.64 |
| 2003-11-19 | 3,220 | 3,250 | 3,210 | 3,230 | 21,900 | 2,936.36 |
| 2003-11-18 | 3,220 | 3,250 | 3,220 | 3,220 | 44,300 | 2,927.27 |
| 2003-11-17 | 3,330 | 3,330 | 3,170 | 3,220 | 46,100 | 2,927.27 |
| 2003-11-14 | 3,290 | 3,350 | 3,280 | 3,280 | 55,500 | 2,981.82 |
| 2003-11-13 | 3,210 | 3,280 | 3,070 | 3,260 | 100,700 | 2,963.64 |
| 2003-11-12 | 3,330 | 3,330 | 3,190 | 3,190 | 45,300 | 2,900 |
| 2003-11-11 | 3,350 | 3,350 | 3,220 | 3,300 | 53,700 | 3,000 |
| 2003-11-10 | 3,350 | 3,350 | 3,310 | 3,340 | 17,100 | 3,036.36 |
| 2003-11-07 | 3,340 | 3,340 | 3,310 | 3,320 | 19,100 | 3,018.18 |
| 2003-11-06 | 3,360 | 3,390 | 3,290 | 3,290 | 40,400 | 2,990.91 |
| 2003-11-05 | 3,290 | 3,340 | 3,290 | 3,310 | 36,100 | 3,009.09 |
| 2003-11-04 | 3,380 | 3,390 | 3,350 | 3,390 | 63,100 | 3,081.82 |
| 2003-10-31 | 3,380 | 3,380 | 3,320 | 3,330 | 15,500 | 3,027.27 |
| 2003-10-30 | 3,320 | 3,380 | 3,300 | 3,360 | 42,100 | 3,054.55 |
| 2003-10-29 | 3,300 | 3,310 | 3,230 | 3,280 | 30,100 | 2,981.82 |
| 2003-10-28 | 3,200 | 3,300 | 3,190 | 3,270 | 36,600 | 2,972.73 |
| 2003-10-27 | 3,210 | 3,270 | 3,190 | 3,190 | 45,800 | 2,900 |
| 2003-10-24 | 3,220 | 3,320 | 3,200 | 3,210 | 74,000 | 2,918.18 |
| 2003-10-23 | 3,330 | 3,330 | 3,220 | 3,220 | 60,100 | 2,927.27 |
| 2003-10-22 | 3,330 | 3,360 | 3,300 | 3,320 | 58,500 | 3,018.18 |
| 2003-10-21 | 3,340 | 3,340 | 3,300 | 3,310 | 66,900 | 3,009.09 |
| 2003-10-20 | 3,320 | 3,330 | 3,300 | 3,300 | 89,500 | 3,000 |
| 2003-10-17 | 3,320 | 3,330 | 3,290 | 3,310 | 50,500 | 3,009.09 |
| 2003-10-16 | 3,340 | 3,340 | 3,290 | 3,290 | 107,500 | 2,990.91 |
| 2003-10-15 | 3,310 | 3,330 | 3,290 | 3,300 | 114,600 | 3,000 |
| 2003-10-14 | 3,460 | 3,460 | 3,300 | 3,300 | 127,600 | 3,000 |
| 2003-10-10 | 3,400 | 3,410 | 3,340 | 3,380 | 89,700 | 3,072.73 |
| 2003-10-09 | 3,340 | 3,430 | 3,340 | 3,390 | 53,000 | 3,081.82 |
| 2003-10-08 | 3,470 | 3,470 | 3,280 | 3,290 | 74,600 | 2,990.91 |
| 2003-10-07 | 3,420 | 3,460 | 3,400 | 3,430 | 51,400 | 3,118.18 |
| 2003-10-06 | 3,550 | 3,560 | 3,470 | 3,490 | 32,800 | 3,172.73 |
| 2003-10-03 | 3,570 | 3,580 | 3,500 | 3,500 | 76,200 | 3,181.82 |
| 2003-10-02 | 3,550 | 3,570 | 3,530 | 3,570 | 71,700 | 3,245.45 |
| 2003-10-01 | 3,530 | 3,550 | 3,410 | 3,520 | 92,500 | 3,200 |
| 2003-09-30 | 3,530 | 3,540 | 3,460 | 3,520 | 86,900 | 3,200 |
| 2003-09-29 | 3,490 | 3,500 | 3,410 | 3,410 | 37,600 | 3,100 |
| 2003-09-26 | 3,510 | 3,510 | 3,470 | 3,490 | 77,200 | 3,172.73 |
| 2003-09-25 | 3,400 | 3,490 | 3,400 | 3,460 | 50,500 | 3,145.45 |
| 2003-09-24 | 3,570 | 3,580 | 3,510 | 3,560 | 109,100 | 3,236.36 |
| 2003-09-22 | 3,510 | 3,570 | 3,500 | 3,560 | 52,700 | 3,236.36 |
| 2003-09-19 | 3,450 | 3,600 | 3,450 | 3,560 | 124,200 | 3,236.36 |
| 2003-09-18 | 3,350 | 3,470 | 3,340 | 3,450 | 81,500 | 3,136.36 |
| 2003-09-17 | 3,280 | 3,360 | 3,260 | 3,330 | 115,300 | 3,027.27 |
| 2003-09-16 | 3,300 | 3,330 | 3,240 | 3,250 | 39,900 | 2,954.55 |
| 2003-09-12 | 3,250 | 3,270 | 3,200 | 3,250 | 66,200 | 2,954.55 |
| 2003-09-11 | 3,290 | 3,290 | 3,180 | 3,210 | 75,900 | 2,918.18 |
| 2003-09-10 | 3,350 | 3,360 | 3,260 | 3,280 | 46,400 | 2,981.82 |
| 2003-09-09 | 3,370 | 3,390 | 3,340 | 3,340 | 63,300 | 3,036.36 |
| 2003-09-08 | 3,370 | 3,370 | 3,320 | 3,320 | 69,800 | 3,018.18 |
| 2003-09-05 | 3,350 | 3,380 | 3,300 | 3,360 | 116,300 | 3,054.55 |
| 2003-09-04 | 3,190 | 3,310 | 3,170 | 3,270 | 129,700 | 2,972.73 |
| 2003-09-03 | 3,190 | 3,200 | 3,140 | 3,170 | 82,800 | 2,881.82 |
| 2003-09-02 | 3,140 | 3,190 | 3,140 | 3,190 | 83,500 | 2,900 |
| 2003-09-01 | 3,160 | 3,180 | 3,120 | 3,130 | 132,600 | 2,845.45 |
| 2003-08-29 | 3,180 | 3,210 | 3,120 | 3,140 | 75,300 | 2,854.55 |
| 2003-08-28 | 3,250 | 3,260 | 3,130 | 3,130 | 101,900 | 2,845.45 |
| 2003-08-27 | 3,270 | 3,270 | 3,210 | 3,210 | 93,200 | 2,918.18 |
| 2003-08-26 | 3,300 | 3,310 | 3,210 | 3,220 | 66,300 | 2,927.27 |
| 2003-08-25 | 3,310 | 3,330 | 3,300 | 3,310 | 79,700 | 3,009.09 |
| 2003-08-22 | 3,290 | 3,320 | 3,260 | 3,270 | 81,100 | 2,972.73 |
| 2003-08-21 | 3,210 | 3,270 | 3,210 | 3,240 | 70,100 | 2,945.45 |
| 2003-08-20 | 3,200 | 3,210 | 3,190 | 3,200 | 56,300 | 2,909.09 |
| 2003-08-19 | 3,220 | 3,230 | 3,170 | 3,190 | 86,600 | 2,900 |
| 2003-08-18 | 3,300 | 3,300 | 3,200 | 3,210 | 98,200 | 2,918.18 |
| 2003-08-15 | 3,330 | 3,330 | 3,280 | 3,290 | 34,200 | 2,990.91 |
| 2003-08-14 | 3,310 | 3,310 | 3,240 | 3,280 | 69,500 | 2,981.82 |
| 2003-08-13 | 3,290 | 3,320 | 3,270 | 3,270 | 51,200 | 2,972.73 |
| 2003-08-12 | 3,320 | 3,320 | 3,220 | 3,230 | 135,900 | 2,936.36 |
| 2003-08-11 | 3,310 | 3,420 | 3,310 | 3,410 | 38,200 | 3,100 |
| 2003-08-08 | 3,340 | 3,450 | 3,300 | 3,310 | 37,400 | 3,009.09 |
| 2003-08-07 | 3,370 | 3,410 | 3,320 | 3,340 | 70,400 | 3,036.36 |
| 2003-08-06 | 3,520 | 3,520 | 3,390 | 3,420 | 149,800 | 3,109.09 |
| 2003-08-05 | 3,600 | 3,610 | 3,520 | 3,520 | 31,900 | 3,200 |
| 2003-08-04 | 3,680 | 3,680 | 3,600 | 3,600 | 28,900 | 3,272.73 |
| 2003-08-01 | 3,690 | 3,800 | 3,670 | 3,730 | 80,400 | 3,390.91 |
| 2003-07-31 | 3,790 | 3,800 | 3,640 | 3,640 | 52,400 | 3,309.09 |
| 2003-07-30 | 3,830 | 3,880 | 3,770 | 3,790 | 86,100 | 3,445.45 |
| 2003-07-29 | 3,760 | 3,800 | 3,760 | 3,780 | 52,000 | 3,436.36 |
| 2003-07-28 | 3,830 | 3,840 | 3,750 | 3,780 | 51,700 | 3,436.36 |
| 2003-07-25 | 3,640 | 3,760 | 3,610 | 3,730 | 89,100 | 3,390.91 |
| 2003-07-24 | 3,640 | 3,650 | 3,580 | 3,600 | 83,000 | 3,272.73 |
| 2003-07-23 | 3,660 | 3,660 | 3,550 | 3,620 | 70,300 | 3,290.91 |
| 2003-07-22 | 3,610 | 3,690 | 3,590 | 3,650 | 58,800 | 3,318.18 |
| 2003-07-18 | 3,670 | 3,680 | 3,500 | 3,510 | 95,500 | 3,190.91 |
| 2003-07-17 | 3,590 | 3,690 | 3,510 | 3,620 | 95,000 | 3,290.91 |
| 2003-07-16 | 3,590 | 3,630 | 3,500 | 3,500 | 59,800 | 3,181.82 |
| 2003-07-15 | 3,500 | 3,600 | 3,440 | 3,510 | 73,200 | 3,190.91 |
| 2003-07-14 | 3,540 | 3,580 | 3,420 | 3,510 | 87,500 | 3,190.91 |
| 2003-07-11 | 3,490 | 3,600 | 3,490 | 3,540 | 102,300 | 3,218.18 |
| 2003-07-10 | 3,510 | 3,600 | 3,500 | 3,540 | 108,200 | 3,218.18 |
| 2003-07-09 | 3,400 | 3,490 | 3,370 | 3,460 | 108,000 | 3,145.45 |
| 2003-07-08 | 3,490 | 3,490 | 3,360 | 3,370 | 44,000 | 3,063.64 |
| 2003-07-07 | 3,550 | 3,600 | 3,440 | 3,480 | 53,400 | 3,163.64 |
| 2003-07-04 | 3,500 | 3,500 | 3,430 | 3,450 | 47,500 | 3,136.36 |
| 2003-07-03 | 3,450 | 3,490 | 3,390 | 3,450 | 102,000 | 3,136.36 |
| 2003-07-02 | 3,450 | 3,470 | 3,400 | 3,420 | 88,100 | 3,109.09 |
| 2003-07-01 | 3,630 | 3,630 | 3,480 | 3,510 | 51,900 | 3,190.91 |
| 2003-06-30 | 3,640 | 3,640 | 3,550 | 3,580 | 40,300 | 3,254.55 |
| 2003-06-27 | 3,550 | 3,630 | 3,540 | 3,540 | 40,500 | 3,218.18 |
| 2003-06-26 | 3,560 | 3,590 | 3,510 | 3,560 | 71,400 | 3,236.36 |
| 2003-06-25 | 3,380 | 3,510 | 3,380 | 3,490 | 76,900 | 3,172.73 |
| 2003-06-24 | 3,380 | 3,470 | 3,380 | 3,380 | 75,100 | 3,072.73 |
| 2003-06-23 | 3,360 | 3,410 | 3,360 | 3,400 | 47,400 | 3,090.91 |
| 2003-06-20 | 3,390 | 3,510 | 3,350 | 3,370 | 69,900 | 3,063.64 |
| 2003-06-19 | 3,400 | 3,400 | 3,300 | 3,360 | 57,500 | 3,054.55 |
| 2003-06-18 | 3,300 | 3,340 | 3,290 | 3,300 | 46,700 | 3,000 |
| 2003-06-17 | 3,330 | 3,340 | 3,240 | 3,280 | 45,500 | 2,981.82 |
| 2003-06-16 | 3,300 | 3,330 | 3,230 | 3,310 | 48,500 | 3,009.09 |
| 2003-06-13 | 3,140 | 3,310 | 3,140 | 3,290 | 78,800 | 2,990.91 |
| 2003-06-12 | 3,120 | 3,200 | 3,120 | 3,190 | 16,500 | 2,900 |
| 2003-06-11 | 3,250 | 3,250 | 3,170 | 3,170 | 38,700 | 2,881.82 |
| 2003-06-10 | 3,200 | 3,280 | 3,180 | 3,200 | 63,100 | 2,909.09 |
| 2003-06-09 | 3,210 | 3,230 | 3,200 | 3,200 | 17,500 | 2,909.09 |
| 2003-06-06 | 3,200 | 3,280 | 3,200 | 3,260 | 37,600 | 2,963.64 |
| 2003-06-05 | 3,280 | 3,290 | 3,220 | 3,220 | 25,700 | 2,927.27 |
| 2003-06-04 | 3,250 | 3,320 | 3,250 | 3,280 | 14,700 | 2,981.82 |
| 2003-06-03 | 3,330 | 3,350 | 3,310 | 3,350 | 37,200 | 3,045.45 |
| 2003-06-02 | 3,370 | 3,370 | 3,240 | 3,280 | 33,300 | 2,981.82 |
| 2003-05-30 | 3,350 | 3,400 | 3,300 | 3,370 | 57,600 | 3,063.64 |
| 2003-05-29 | 3,330 | 3,450 | 3,300 | 3,400 | 76,400 | 3,090.91 |
| 2003-05-28 | 3,150 | 3,310 | 3,150 | 3,280 | 108,800 | 2,981.82 |
| 2003-05-27 | 3,070 | 3,140 | 3,060 | 3,110 | 30,800 | 2,827.27 |
| 2003-05-26 | 3,090 | 3,130 | 3,070 | 3,100 | 33,000 | 2,818.18 |
| 2003-05-23 | 3,050 | 3,070 | 3,010 | 3,040 | 35,300 | 2,763.64 |
| 2003-05-22 | 2,970 | 3,030 | 2,965 | 3,020 | 40,000 | 2,745.45 |
| 2003-05-21 | 3,020 | 3,030 | 3,000 | 3,020 | 40,600 | 2,745.45 |
| 2003-05-20 | 3,000 | 3,070 | 3,000 | 3,010 | 35,100 | 2,736.36 |
| 2003-05-19 | 3,050 | 3,070 | 3,000 | 3,050 | 20,900 | 2,772.73 |
| 2003-05-16 | 3,090 | 3,120 | 3,080 | 3,080 | 25,900 | 2,800 |
| 2003-05-15 | 3,030 | 3,130 | 3,000 | 3,090 | 37,400 | 2,809.09 |
| 2003-05-14 | 3,090 | 3,110 | 3,050 | 3,050 | 21,300 | 2,772.73 |
| 2003-05-13 | 3,030 | 3,120 | 3,030 | 3,090 | 28,900 | 2,809.09 |
| 2003-05-12 | 3,110 | 3,130 | 3,070 | 3,120 | 25,200 | 2,836.36 |
| 2003-05-09 | 3,000 | 3,060 | 2,995 | 3,060 | 49,000 | 2,781.82 |
| 2003-05-08 | 3,000 | 3,080 | 3,000 | 3,000 | 56,600 | 2,727.27 |
| 2003-05-07 | 3,050 | 3,060 | 2,990 | 2,995 | 49,900 | 2,722.73 |
| 2003-05-06 | 3,100 | 3,100 | 3,020 | 3,030 | 30,400 | 2,754.55 |
| 2003-05-02 | 3,070 | 3,080 | 3,000 | 3,010 | 96,900 | 2,736.36 |
| 2003-05-01 | 3,180 | 3,190 | 3,150 | 3,180 | 41,000 | 2,890.91 |
| 2003-04-30 | 2,985 | 3,230 | 2,905 | 3,230 | 57,800 | 2,936.36 |
| 2003-04-28 | 3,010 | 3,010 | 2,960 | 2,975 | 35,700 | 2,704.55 |
| 2003-04-25 | 3,050 | 3,060 | 3,000 | 3,000 | 55,100 | 2,727.27 |
| 2003-04-24 | 3,200 | 3,240 | 3,050 | 3,050 | 69,700 | 2,772.73 |
| 2003-04-23 | 3,240 | 3,270 | 3,200 | 3,270 | 40,600 | 2,972.73 |
| 2003-04-22 | 3,220 | 3,260 | 3,170 | 3,220 | 39,800 | 2,927.27 |
| 2003-04-21 | 3,250 | 3,300 | 3,200 | 3,260 | 35,700 | 2,963.64 |
| 2003-04-18 | 3,240 | 3,250 | 3,180 | 3,180 | 55,200 | 2,890.91 |
| 2003-04-17 | 3,170 | 3,230 | 3,170 | 3,220 | 56,300 | 2,927.27 |
| 2003-04-16 | 3,200 | 3,250 | 3,120 | 3,160 | 57,900 | 2,872.73 |
| 2003-04-15 | 3,070 | 3,250 | 3,070 | 3,250 | 106,500 | 2,954.55 |
| 2003-04-14 | 3,000 | 3,100 | 2,955 | 3,020 | 89,200 | 2,745.45 |
| 2003-04-11 | 2,830 | 2,945 | 2,800 | 2,945 | 84,300 | 2,677.27 |
| 2003-04-10 | 2,840 | 2,840 | 2,785 | 2,785 | 60,100 | 2,531.82 |
| 2003-04-09 | 2,900 | 2,900 | 2,820 | 2,840 | 64,700 | 2,581.82 |
| 2003-04-08 | 2,885 | 2,930 | 2,825 | 2,920 | 50,700 | 2,654.55 |
| 2003-04-07 | 2,845 | 2,845 | 2,805 | 2,845 | 35,600 | 2,586.36 |
| 2003-04-04 | 2,900 | 2,910 | 2,825 | 2,845 | 39,700 | 2,586.36 |
| 2003-04-03 | 3,000 | 3,000 | 2,890 | 2,895 | 20,500 | 2,631.82 |
| 2003-04-02 | 2,855 | 3,000 | 2,855 | 2,995 | 48,700 | 2,722.73 |
| 2003-04-01 | 2,850 | 2,870 | 2,805 | 2,850 | 45,500 | 2,590.91 |
| 2003-03-31 | 3,010 | 3,010 | 2,870 | 2,875 | 30,000 | 2,613.64 |
| 2003-03-28 | 3,040 | 3,050 | 3,000 | 3,010 | 20,400 | 2,736.36 |
| 2003-03-27 | 3,000 | 3,050 | 3,000 | 3,040 | 43,100 | 2,763.64 |
| 2003-03-26 | 3,100 | 3,100 | 3,040 | 3,060 | 33,700 | 2,781.82 |
| 2003-03-25 | 3,330 | 3,440 | 3,300 | 3,370 | 52,700 | 2,785.12 |
| 2003-03-24 | 3,300 | 3,330 | 3,280 | 3,330 | 45,400 | 2,752.07 |
| 2003-03-20 | 3,200 | 3,250 | 3,150 | 3,200 | 39,500 | 2,644.63 |
| 2003-03-19 | 3,180 | 3,230 | 3,150 | 3,180 | 31,200 | 2,628.10 |
| 2003-03-18 | 3,160 | 3,300 | 3,150 | 3,230 | 51,400 | 2,669.42 |
| 2003-03-17 | 3,190 | 3,190 | 3,100 | 3,100 | 55,600 | 2,561.98 |
| 2003-03-14 | 3,110 | 3,130 | 3,090 | 3,100 | 119,400 | 2,561.98 |
| 2003-03-13 | 3,150 | 3,150 | 3,080 | 3,100 | 77,700 | 2,561.98 |
| 2003-03-12 | 3,050 | 3,250 | 3,030 | 3,150 | 60,000 | 2,603.31 |
| 2003-03-11 | 3,000 | 3,060 | 2,980 | 3,030 | 74,300 | 2,504.13 |
| 2003-03-10 | 2,920 | 2,970 | 2,920 | 2,935 | 28,200 | 2,425.62 |
| 2003-03-07 | 2,955 | 2,995 | 2,930 | 2,930 | 42,100 | 2,421.49 |
| 2003-03-06 | 2,915 | 2,965 | 2,910 | 2,955 | 42,100 | 2,442.15 |
| 2003-03-05 | 3,010 | 3,010 | 2,900 | 2,910 | 42,200 | 2,404.96 |
| 2003-03-04 | 3,050 | 3,050 | 2,990 | 3,010 | 44,100 | 2,487.60 |
| 2003-03-03 | 2,850 | 2,965 | 2,850 | 2,960 | 30,700 | 2,446.28 |
| 2003-02-28 | 2,865 | 2,880 | 2,835 | 2,835 | 26,000 | 2,342.98 |
| 2003-02-27 | 2,850 | 2,860 | 2,820 | 2,825 | 25,100 | 2,334.71 |
| 2003-02-26 | 2,825 | 2,910 | 2,825 | 2,835 | 37,400 | 2,342.98 |
| 2003-02-25 | 2,900 | 2,920 | 2,770 | 2,805 | 93,700 | 2,318.18 |
| 2003-02-24 | 2,970 | 2,985 | 2,880 | 2,880 | 51,800 | 2,380.17 |
| 2003-02-21 | 3,000 | 3,000 | 2,955 | 2,955 | 37,400 | 2,442.15 |
| 2003-02-20 | 2,985 | 3,000 | 2,985 | 3,000 | 17,400 | 2,479.34 |
| 2003-02-19 | 3,050 | 3,050 | 2,985 | 2,985 | 22,100 | 2,466.94 |
| 2003-02-18 | 3,030 | 3,050 | 3,000 | 3,000 | 47,300 | 2,479.34 |
| 2003-02-17 | 3,010 | 3,030 | 3,010 | 3,030 | 30,900 | 2,504.13 |
| 2003-02-14 | 2,995 | 3,050 | 2,995 | 3,000 | 43,800 | 2,479.34 |
| 2003-02-13 | 3,000 | 3,040 | 3,000 | 3,040 | 64,800 | 2,512.40 |
| 2003-02-12 | 3,060 | 3,060 | 2,995 | 3,000 | 52,500 | 2,479.34 |
| 2003-02-10 | 2,995 | 3,030 | 2,985 | 3,010 | 74,500 | 2,487.60 |
| 2003-02-07 | 3,000 | 3,010 | 2,950 | 2,950 | 90,400 | 2,438.02 |
| 2003-02-06 | 3,000 | 3,040 | 3,000 | 3,010 | 57,100 | 2,487.60 |
| 2003-02-05 | 3,050 | 3,060 | 2,940 | 2,960 | 95,400 | 2,446.28 |
| 2003-02-04 | 3,050 | 3,080 | 3,040 | 3,050 | 81,500 | 2,520.66 |
| 2003-02-03 | 2,995 | 3,030 | 2,995 | 3,020 | 29,600 | 2,495.87 |
| 2003-01-31 | 2,940 | 3,060 | 2,920 | 2,955 | 52,700 | 2,442.15 |
| 2003-01-30 | 3,030 | 3,080 | 2,900 | 2,900 | 85,700 | 2,396.69 |
| 2003-01-29 | 3,180 | 3,180 | 3,000 | 3,010 | 64,100 | 2,487.60 |
| 2003-01-28 | 3,220 | 3,270 | 3,160 | 3,160 | 69,100 | 2,611.57 |
| 2003-01-27 | 3,310 | 3,310 | 3,180 | 3,190 | 91,500 | 2,636.36 |
| 2003-01-24 | 3,350 | 3,350 | 3,310 | 3,310 | 23,100 | 2,735.54 |
| 2003-01-23 | 3,300 | 3,350 | 3,300 | 3,350 | 40,700 | 2,768.59 |
| 2003-01-22 | 3,310 | 3,340 | 3,300 | 3,300 | 68,500 | 2,727.27 |
| 2003-01-21 | 3,350 | 3,350 | 3,300 | 3,310 | 28,100 | 2,735.54 |
| 2003-01-20 | 3,300 | 3,340 | 3,260 | 3,340 | 36,300 | 2,760.33 |
| 2003-01-17 | 3,380 | 3,410 | 3,260 | 3,260 | 72,700 | 2,694.21 |
| 2003-01-16 | 3,340 | 3,380 | 3,340 | 3,380 | 78,500 | 2,793.39 |
| 2003-01-15 | 3,310 | 3,340 | 3,300 | 3,320 | 28,400 | 2,743.80 |
| 2003-01-14 | 3,290 | 3,310 | 3,290 | 3,300 | 26,300 | 2,727.27 |
| 2003-01-10 | 3,300 | 3,340 | 3,290 | 3,290 | 31,700 | 2,719.01 |
| 2003-01-09 | 3,300 | 3,350 | 3,300 | 3,340 | 14,100 | 2,760.33 |
| 2003-01-08 | 3,340 | 3,350 | 3,320 | 3,320 | 19,000 | 2,743.80 |
| 2003-01-07 | 3,400 | 3,420 | 3,330 | 3,330 | 32,200 | 2,752.07 |
| 2003-01-06 | 3,350 | 3,350 | 3,320 | 3,350 | 7,400 | 2,768.59 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
