4063 信越化学工業(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 | 4,370 | 4,380 | 4,320 | 4,380 | 313,400 | 876 |
| 2003-12-29 | 4,250 | 4,350 | 4,250 | 4,280 | 573,600 | 856 |
| 2003-12-26 | 4,270 | 4,290 | 4,230 | 4,270 | 474,700 | 854 |
| 2003-12-25 | 4,230 | 4,280 | 4,220 | 4,260 | 383,400 | 852 |
| 2003-12-24 | 4,250 | 4,260 | 4,210 | 4,260 | 1,059,000 | 852 |
| 2003-12-22 | 4,220 | 4,330 | 4,210 | 4,300 | 1,545,400 | 860 |
| 2003-12-19 | 4,150 | 4,220 | 4,140 | 4,190 | 1,603,700 | 838 |
| 2003-12-18 | 4,100 | 4,120 | 4,040 | 4,100 | 1,150,500 | 820 |
| 2003-12-17 | 4,140 | 4,150 | 4,030 | 4,090 | 884,100 | 818 |
| 2003-12-16 | 4,060 | 4,160 | 4,040 | 4,120 | 1,467,800 | 824 |
| 2003-12-15 | 4,110 | 4,170 | 4,100 | 4,160 | 1,210,400 | 832 |
| 2003-12-12 | 4,010 | 4,060 | 3,970 | 4,050 | 2,891,600 | 810 |
| 2003-12-11 | 3,870 | 3,950 | 3,860 | 3,910 | 866,100 | 782 |
| 2003-12-10 | 3,870 | 3,890 | 3,790 | 3,820 | 945,400 | 764 |
| 2003-12-09 | 3,880 | 3,930 | 3,850 | 3,910 | 836,700 | 782 |
| 2003-12-08 | 4,000 | 4,010 | 3,870 | 3,920 | 1,286,900 | 784 |
| 2003-12-05 | 4,100 | 4,100 | 4,050 | 4,060 | 673,700 | 812 |
| 2003-12-04 | 4,060 | 4,100 | 4,050 | 4,090 | 955,800 | 818 |
| 2003-12-03 | 4,100 | 4,100 | 4,020 | 4,020 | 1,151,100 | 804 |
| 2003-12-02 | 4,150 | 4,170 | 4,050 | 4,110 | 847,000 | 822 |
| 2003-12-01 | 4,000 | 4,170 | 3,940 | 4,120 | 1,247,400 | 824 |
| 2003-11-28 | 4,000 | 4,060 | 4,000 | 4,040 | 685,000 | 808 |
| 2003-11-27 | 4,060 | 4,060 | 4,000 | 4,000 | 576,400 | 800 |
| 2003-11-26 | 4,010 | 4,060 | 3,990 | 4,020 | 928,300 | 804 |
| 2003-11-25 | 4,110 | 4,110 | 3,970 | 4,000 | 1,434,700 | 800 |
| 2003-11-21 | 3,900 | 4,000 | 3,890 | 3,960 | 1,212,000 | 792 |
| 2003-11-20 | 3,900 | 3,980 | 3,860 | 3,950 | 1,364,600 | 790 |
| 2003-11-19 | 3,840 | 3,910 | 3,800 | 3,830 | 1,381,300 | 766 |
| 2003-11-18 | 3,880 | 3,960 | 3,740 | 3,930 | 2,963,400 | 786 |
| 2003-11-17 | 4,080 | 4,100 | 3,940 | 3,970 | 1,131,300 | 794 |
| 2003-11-14 | 4,140 | 4,170 | 4,110 | 4,130 | 1,299,900 | 826 |
| 2003-11-13 | 4,210 | 4,220 | 4,100 | 4,140 | 1,426,200 | 828 |
| 2003-11-12 | 4,200 | 4,210 | 4,130 | 4,150 | 1,286,400 | 830 |
| 2003-11-11 | 4,220 | 4,260 | 4,140 | 4,190 | 2,053,100 | 838 |
| 2003-11-10 | 4,240 | 4,320 | 4,220 | 4,230 | 1,232,500 | 846 |
| 2003-11-07 | 4,250 | 4,290 | 4,210 | 4,240 | 1,325,600 | 848 |
| 2003-11-06 | 4,330 | 4,340 | 4,200 | 4,210 | 1,652,800 | 842 |
| 2003-11-05 | 4,340 | 4,340 | 4,220 | 4,290 | 1,415,900 | 858 |
| 2003-11-04 | 4,310 | 4,360 | 4,270 | 4,290 | 2,081,800 | 858 |
| 2003-10-31 | 4,210 | 4,250 | 4,090 | 4,090 | 1,768,100 | 818 |
| 2003-10-30 | 4,200 | 4,230 | 4,120 | 4,200 | 1,624,000 | 840 |
| 2003-10-29 | 4,240 | 4,300 | 4,230 | 4,260 | 1,243,800 | 852 |
| 2003-10-28 | 4,340 | 4,340 | 4,190 | 4,190 | 1,628,500 | 838 |
| 2003-10-27 | 4,330 | 4,370 | 4,270 | 4,310 | 843,500 | 862 |
| 2003-10-24 | 4,330 | 4,370 | 4,220 | 4,280 | 1,183,900 | 856 |
| 2003-10-23 | 4,570 | 4,570 | 4,280 | 4,330 | 1,420,400 | 866 |
| 2003-10-22 | 4,560 | 4,620 | 4,540 | 4,620 | 1,093,100 | 924 |
| 2003-10-21 | 4,690 | 4,690 | 4,560 | 4,610 | 911,200 | 922 |
| 2003-10-20 | 4,560 | 4,680 | 4,520 | 4,650 | 878,200 | 930 |
| 2003-10-17 | 4,570 | 4,650 | 4,530 | 4,560 | 1,194,400 | 912 |
| 2003-10-16 | 4,590 | 4,600 | 4,490 | 4,560 | 793,400 | 912 |
| 2003-10-15 | 4,620 | 4,640 | 4,550 | 4,560 | 1,320,400 | 912 |
| 2003-10-14 | 4,450 | 4,590 | 4,450 | 4,520 | 1,321,500 | 904 |
| 2003-10-10 | 4,420 | 4,500 | 4,410 | 4,460 | 1,875,400 | 892 |
| 2003-10-09 | 4,490 | 4,500 | 4,370 | 4,420 | 937,700 | 884 |
| 2003-10-08 | 4,490 | 4,540 | 4,440 | 4,440 | 1,457,000 | 888 |
| 2003-10-07 | 4,520 | 4,570 | 4,520 | 4,530 | 1,713,900 | 906 |
| 2003-10-06 | 4,580 | 4,660 | 4,480 | 4,520 | 1,787,900 | 904 |
| 2003-10-03 | 4,580 | 4,650 | 4,530 | 4,630 | 2,010,800 | 926 |
| 2003-10-02 | 4,400 | 4,530 | 4,380 | 4,520 | 1,960,500 | 904 |
| 2003-10-01 | 4,230 | 4,330 | 4,220 | 4,300 | 1,268,300 | 860 |
| 2003-09-30 | 4,300 | 4,370 | 4,200 | 4,200 | 1,383,300 | 840 |
| 2003-09-29 | 4,340 | 4,350 | 4,220 | 4,260 | 1,104,400 | 852 |
| 2003-09-26 | 4,360 | 4,410 | 4,320 | 4,360 | 1,363,400 | 872 |
| 2003-09-25 | 4,430 | 4,460 | 4,350 | 4,410 | 1,293,600 | 882 |
| 2003-09-24 | 4,580 | 4,640 | 4,500 | 4,530 | 1,238,600 | 906 |
| 2003-09-22 | 4,650 | 4,680 | 4,480 | 4,570 | 1,333,900 | 914 |
| 2003-09-19 | 4,880 | 4,890 | 4,740 | 4,750 | 1,180,500 | 950 |
| 2003-09-18 | 4,810 | 4,870 | 4,730 | 4,870 | 888,800 | 974 |
| 2003-09-17 | 4,800 | 4,820 | 4,740 | 4,790 | 1,426,700 | 958 |
| 2003-09-16 | 4,770 | 4,780 | 4,680 | 4,750 | 756,100 | 950 |
| 2003-09-12 | 4,720 | 4,780 | 4,690 | 4,720 | 3,810,400 | 944 |
| 2003-09-11 | 4,600 | 4,670 | 4,540 | 4,540 | 1,003,500 | 908 |
| 2003-09-10 | 4,800 | 4,870 | 4,660 | 4,700 | 1,141,800 | 940 |
| 2003-09-09 | 4,780 | 4,870 | 4,780 | 4,780 | 1,179,300 | 956 |
| 2003-09-08 | 4,810 | 4,820 | 4,720 | 4,730 | 1,233,700 | 946 |
| 2003-09-05 | 4,750 | 4,860 | 4,720 | 4,860 | 1,408,500 | 972 |
| 2003-09-04 | 4,850 | 4,880 | 4,680 | 4,680 | 1,518,100 | 936 |
| 2003-09-03 | 4,940 | 4,960 | 4,820 | 4,900 | 1,343,300 | 980 |
| 2003-09-02 | 4,930 | 4,980 | 4,840 | 4,840 | 1,848,900 | 968 |
| 2003-09-01 | 4,930 | 4,960 | 4,810 | 4,890 | 3,411,900 | 978 |
| 2003-08-29 | 4,470 | 4,580 | 4,460 | 4,580 | 1,406,800 | 916 |
| 2003-08-28 | 4,460 | 4,470 | 4,370 | 4,370 | 945,900 | 874 |
| 2003-08-27 | 4,480 | 4,520 | 4,360 | 4,390 | 718,800 | 878 |
| 2003-08-26 | 4,360 | 4,480 | 4,330 | 4,440 | 1,091,000 | 888 |
| 2003-08-25 | 4,410 | 4,470 | 4,380 | 4,400 | 872,700 | 880 |
| 2003-08-22 | 4,620 | 4,620 | 4,430 | 4,460 | 1,007,300 | 892 |
| 2003-08-21 | 4,540 | 4,620 | 4,500 | 4,590 | 1,287,400 | 918 |
| 2003-08-20 | 4,540 | 4,600 | 4,540 | 4,590 | 1,228,200 | 918 |
| 2003-08-19 | 4,510 | 4,570 | 4,480 | 4,530 | 1,174,700 | 906 |
| 2003-08-18 | 4,390 | 4,480 | 4,370 | 4,460 | 851,000 | 892 |
| 2003-08-15 | 4,440 | 4,480 | 4,360 | 4,360 | 939,500 | 872 |
| 2003-08-14 | 4,350 | 4,430 | 4,350 | 4,430 | 941,000 | 886 |
| 2003-08-13 | 4,350 | 4,430 | 4,350 | 4,400 | 1,107,600 | 880 |
| 2003-08-12 | 4,270 | 4,310 | 4,250 | 4,310 | 1,144,900 | 862 |
| 2003-08-11 | 4,180 | 4,260 | 4,160 | 4,260 | 883,700 | 852 |
| 2003-08-08 | 4,120 | 4,170 | 4,090 | 4,150 | 1,701,200 | 830 |
| 2003-08-07 | 4,100 | 4,140 | 4,080 | 4,110 | 1,397,000 | 822 |
| 2003-08-06 | 4,050 | 4,150 | 4,050 | 4,120 | 1,942,900 | 824 |
| 2003-08-05 | 4,130 | 4,150 | 4,050 | 4,080 | 1,501,000 | 816 |
| 2003-08-04 | 4,100 | 4,240 | 4,080 | 4,120 | 1,414,500 | 824 |
| 2003-08-01 | 4,250 | 4,250 | 4,110 | 4,140 | 1,135,000 | 828 |
| 2003-07-31 | 4,200 | 4,220 | 4,130 | 4,200 | 1,071,300 | 840 |
| 2003-07-30 | 4,320 | 4,340 | 4,210 | 4,210 | 1,079,700 | 842 |
| 2003-07-29 | 4,380 | 4,410 | 4,310 | 4,310 | 963,300 | 862 |
| 2003-07-28 | 4,400 | 4,410 | 4,350 | 4,370 | 952,800 | 874 |
| 2003-07-25 | 4,340 | 4,390 | 4,310 | 4,380 | 1,398,200 | 876 |
| 2003-07-24 | 4,410 | 4,450 | 4,360 | 4,380 | 844,100 | 876 |
| 2003-07-23 | 4,440 | 4,480 | 4,390 | 4,430 | 766,000 | 886 |
| 2003-07-22 | 4,390 | 4,460 | 4,360 | 4,430 | 940,900 | 886 |
| 2003-07-18 | 4,410 | 4,490 | 4,350 | 4,390 | 902,600 | 878 |
| 2003-07-17 | 4,390 | 4,450 | 4,380 | 4,430 | 1,003,500 | 886 |
| 2003-07-16 | 4,650 | 4,650 | 4,500 | 4,530 | 1,322,300 | 906 |
| 2003-07-15 | 4,620 | 4,640 | 4,570 | 4,590 | 1,375,300 | 918 |
| 2003-07-14 | 4,510 | 4,560 | 4,450 | 4,500 | 989,600 | 900 |
| 2003-07-11 | 4,530 | 4,530 | 4,390 | 4,410 | 1,801,800 | 882 |
| 2003-07-10 | 4,570 | 4,620 | 4,530 | 4,540 | 1,671,500 | 908 |
| 2003-07-09 | 4,490 | 4,570 | 4,420 | 4,570 | 1,387,800 | 914 |
| 2003-07-08 | 4,500 | 4,550 | 4,450 | 4,480 | 1,959,300 | 896 |
| 2003-07-07 | 4,320 | 4,420 | 4,320 | 4,380 | 1,567,000 | 876 |
| 2003-07-04 | 4,350 | 4,400 | 4,310 | 4,330 | 938,400 | 866 |
| 2003-07-03 | 4,510 | 4,560 | 4,340 | 4,400 | 1,800,700 | 880 |
| 2003-07-02 | 4,200 | 4,450 | 4,200 | 4,430 | 2,034,200 | 886 |
| 2003-07-01 | 4,050 | 4,160 | 4,030 | 4,150 | 1,307,800 | 830 |
| 2003-06-30 | 4,130 | 4,150 | 4,040 | 4,100 | 806,200 | 820 |
| 2003-06-27 | 4,040 | 4,180 | 3,980 | 4,130 | 1,200,400 | 826 |
| 2003-06-26 | 4,000 | 4,020 | 3,950 | 4,000 | 909,300 | 800 |
| 2003-06-25 | 3,990 | 4,070 | 3,990 | 4,010 | 669,100 | 802 |
| 2003-06-24 | 4,130 | 4,160 | 4,040 | 4,040 | 1,046,100 | 808 |
| 2003-06-23 | 4,150 | 4,220 | 4,140 | 4,180 | 944,200 | 836 |
| 2003-06-20 | 4,100 | 4,140 | 4,050 | 4,140 | 969,400 | 828 |
| 2003-06-19 | 4,150 | 4,150 | 4,050 | 4,100 | 732,400 | 820 |
| 2003-06-18 | 4,100 | 4,160 | 4,090 | 4,100 | 1,327,000 | 820 |
| 2003-06-17 | 4,030 | 4,080 | 4,030 | 4,050 | 1,373,500 | 810 |
| 2003-06-16 | 3,980 | 3,990 | 3,930 | 3,930 | 1,053,700 | 786 |
| 2003-06-13 | 4,050 | 4,060 | 3,970 | 4,000 | 3,322,400 | 800 |
| 2003-06-12 | 4,010 | 4,050 | 3,970 | 4,000 | 1,411,300 | 800 |
| 2003-06-11 | 3,960 | 4,040 | 3,940 | 3,950 | 1,748,800 | 790 |
| 2003-06-10 | 3,950 | 3,990 | 3,920 | 3,980 | 1,424,500 | 796 |
| 2003-06-09 | 4,010 | 4,110 | 3,990 | 4,070 | 1,626,700 | 814 |
| 2003-06-06 | 3,950 | 3,990 | 3,880 | 3,960 | 1,508,000 | 792 |
| 2003-06-05 | 3,890 | 3,910 | 3,850 | 3,910 | 2,051,800 | 782 |
| 2003-06-04 | 3,830 | 3,870 | 3,740 | 3,790 | 1,605,500 | 758 |
| 2003-06-03 | 3,810 | 3,830 | 3,730 | 3,800 | 1,446,100 | 760 |
| 2003-06-02 | 3,760 | 3,820 | 3,730 | 3,800 | 2,765,900 | 760 |
| 2003-05-30 | 3,660 | 3,720 | 3,640 | 3,660 | 1,325,300 | 732 |
| 2003-05-29 | 3,610 | 3,650 | 3,570 | 3,640 | 1,586,600 | 728 |
| 2003-05-28 | 3,570 | 3,620 | 3,560 | 3,570 | 1,246,700 | 714 |
| 2003-05-27 | 3,550 | 3,560 | 3,500 | 3,500 | 648,800 | 700 |
| 2003-05-26 | 3,530 | 3,590 | 3,530 | 3,570 | 1,057,600 | 714 |
| 2003-05-23 | 3,470 | 3,540 | 3,460 | 3,510 | 1,306,100 | 702 |
| 2003-05-22 | 3,420 | 3,500 | 3,420 | 3,430 | 1,345,400 | 686 |
| 2003-05-21 | 3,460 | 3,510 | 3,410 | 3,410 | 1,203,400 | 682 |
| 2003-05-20 | 3,440 | 3,540 | 3,430 | 3,470 | 1,186,400 | 694 |
| 2003-05-19 | 3,500 | 3,510 | 3,420 | 3,440 | 1,450,200 | 688 |
| 2003-05-16 | 3,560 | 3,570 | 3,520 | 3,550 | 940,800 | 710 |
| 2003-05-15 | 3,630 | 3,630 | 3,530 | 3,560 | 1,927,500 | 712 |
| 2003-05-14 | 3,650 | 3,700 | 3,610 | 3,660 | 1,808,100 | 732 |
| 2003-05-13 | 3,780 | 3,790 | 3,640 | 3,660 | 2,198,600 | 732 |
| 2003-05-12 | 3,790 | 3,850 | 3,770 | 3,830 | 1,000,600 | 766 |
| 2003-05-09 | 3,730 | 3,800 | 3,660 | 3,800 | 1,397,500 | 760 |
| 2003-05-08 | 3,730 | 3,730 | 3,640 | 3,680 | 895,900 | 736 |
| 2003-05-07 | 3,740 | 3,750 | 3,690 | 3,730 | 1,266,200 | 746 |
| 2003-05-06 | 3,660 | 3,710 | 3,650 | 3,680 | 1,399,300 | 736 |
| 2003-05-02 | 3,520 | 3,590 | 3,500 | 3,590 | 1,218,400 | 718 |
| 2003-05-01 | 3,550 | 3,550 | 3,490 | 3,510 | 745,900 | 702 |
| 2003-04-30 | 3,480 | 3,570 | 3,440 | 3,570 | 1,081,000 | 714 |
| 2003-04-28 | 3,460 | 3,510 | 3,420 | 3,430 | 961,200 | 686 |
| 2003-04-25 | 3,510 | 3,510 | 3,440 | 3,460 | 1,218,300 | 692 |
| 2003-04-24 | 3,530 | 3,600 | 3,490 | 3,550 | 1,312,800 | 710 |
| 2003-04-23 | 3,570 | 3,600 | 3,500 | 3,540 | 1,299,900 | 708 |
| 2003-04-22 | 3,610 | 3,620 | 3,520 | 3,550 | 655,500 | 710 |
| 2003-04-21 | 3,590 | 3,670 | 3,580 | 3,650 | 616,600 | 730 |
| 2003-04-18 | 3,600 | 3,620 | 3,580 | 3,580 | 528,400 | 716 |
| 2003-04-17 | 3,550 | 3,610 | 3,530 | 3,570 | 715,900 | 714 |
| 2003-04-16 | 3,620 | 3,650 | 3,560 | 3,580 | 1,276,500 | 716 |
| 2003-04-15 | 3,530 | 3,580 | 3,510 | 3,530 | 920,400 | 706 |
| 2003-04-14 | 3,480 | 3,520 | 3,390 | 3,440 | 1,481,400 | 688 |
| 2003-04-11 | 3,600 | 3,610 | 3,490 | 3,530 | 1,391,300 | 706 |
| 2003-04-10 | 3,650 | 3,660 | 3,580 | 3,620 | 1,485,800 | 724 |
| 2003-04-09 | 3,710 | 3,740 | 3,680 | 3,700 | 668,600 | 740 |
| 2003-04-08 | 3,800 | 3,800 | 3,700 | 3,730 | 807,300 | 746 |
| 2003-04-07 | 3,710 | 3,820 | 3,700 | 3,820 | 843,100 | 764 |
| 2003-04-04 | 3,660 | 3,770 | 3,660 | 3,720 | 1,159,400 | 744 |
| 2003-04-03 | 3,820 | 3,830 | 3,700 | 3,740 | 1,087,600 | 748 |
| 2003-04-02 | 3,730 | 3,790 | 3,690 | 3,790 | 936,600 | 758 |
| 2003-04-01 | 3,670 | 3,720 | 3,630 | 3,680 | 972,500 | 736 |
| 2003-03-31 | 3,860 | 3,870 | 3,670 | 3,670 | 1,022,200 | 734 |
| 2003-03-28 | 3,910 | 3,940 | 3,850 | 3,870 | 603,900 | 774 |
| 2003-03-27 | 3,970 | 3,990 | 3,890 | 3,900 | 862,000 | 780 |
| 2003-03-26 | 3,930 | 4,060 | 3,920 | 3,970 | 1,007,400 | 794 |
| 2003-03-25 | 4,000 | 4,050 | 3,870 | 3,920 | 1,164,900 | 784 |
| 2003-03-24 | 4,030 | 4,090 | 4,020 | 4,090 | 1,161,900 | 818 |
| 2003-03-20 | 3,910 | 4,020 | 3,880 | 3,950 | 1,603,200 | 790 |
| 2003-03-19 | 3,810 | 3,810 | 3,720 | 3,810 | 1,078,000 | 762 |
| 2003-03-18 | 3,810 | 3,830 | 3,780 | 3,780 | 1,062,900 | 756 |
| 2003-03-17 | 3,760 | 3,770 | 3,700 | 3,730 | 820,300 | 746 |
| 2003-03-14 | 3,670 | 3,750 | 3,670 | 3,720 | 3,021,300 | 744 |
| 2003-03-13 | 3,670 | 3,700 | 3,550 | 3,570 | 1,195,700 | 714 |
| 2003-03-12 | 3,670 | 3,710 | 3,640 | 3,660 | 1,163,500 | 732 |
| 2003-03-11 | 3,700 | 3,800 | 3,660 | 3,660 | 1,167,700 | 732 |
| 2003-03-10 | 3,810 | 3,830 | 3,760 | 3,790 | 858,000 | 758 |
| 2003-03-07 | 3,900 | 3,910 | 3,810 | 3,840 | 1,009,600 | 768 |
| 2003-03-06 | 3,910 | 3,950 | 3,890 | 3,900 | 782,000 | 780 |
| 2003-03-05 | 3,860 | 3,920 | 3,860 | 3,890 | 700,700 | 778 |
| 2003-03-04 | 3,870 | 3,910 | 3,860 | 3,880 | 945,900 | 776 |
| 2003-03-03 | 3,880 | 3,880 | 3,810 | 3,840 | 996,000 | 768 |
| 2003-02-28 | 3,910 | 3,930 | 3,870 | 3,870 | 812,800 | 774 |
| 2003-02-27 | 3,930 | 3,950 | 3,840 | 3,880 | 1,167,200 | 776 |
| 2003-02-26 | 3,910 | 3,950 | 3,900 | 3,940 | 544,100 | 788 |
| 2003-02-25 | 3,970 | 4,030 | 3,900 | 3,910 | 1,136,300 | 782 |
| 2003-02-24 | 3,930 | 4,030 | 3,890 | 4,000 | 1,415,900 | 800 |
| 2003-02-21 | 3,990 | 4,020 | 3,860 | 3,880 | 903,900 | 776 |
| 2003-02-20 | 3,970 | 4,010 | 3,950 | 4,010 | 618,700 | 802 |
| 2003-02-19 | 4,070 | 4,080 | 4,010 | 4,010 | 785,100 | 802 |
| 2003-02-18 | 4,060 | 4,070 | 4,010 | 4,040 | 1,010,000 | 808 |
| 2003-02-17 | 4,010 | 4,080 | 4,000 | 4,060 | 997,700 | 812 |
| 2003-02-14 | 3,950 | 4,010 | 3,900 | 3,960 | 1,587,800 | 792 |
| 2003-02-13 | 3,960 | 3,960 | 3,880 | 3,900 | 562,300 | 780 |
| 2003-02-12 | 3,910 | 3,970 | 3,890 | 3,960 | 661,900 | 792 |
| 2003-02-10 | 3,900 | 3,940 | 3,880 | 3,880 | 578,000 | 776 |
| 2003-02-07 | 3,890 | 3,930 | 3,870 | 3,920 | 654,000 | 784 |
| 2003-02-06 | 3,950 | 3,970 | 3,850 | 3,860 | 1,075,500 | 772 |
| 2003-02-05 | 3,880 | 4,000 | 3,850 | 3,980 | 1,201,800 | 796 |
| 2003-02-04 | 3,940 | 3,940 | 3,860 | 3,860 | 1,071,900 | 772 |
| 2003-02-03 | 3,820 | 3,980 | 3,820 | 3,930 | 1,126,200 | 786 |
| 2003-01-31 | 3,900 | 3,940 | 3,880 | 3,920 | 753,000 | 784 |
| 2003-01-30 | 3,940 | 3,950 | 3,890 | 3,890 | 670,000 | 778 |
| 2003-01-29 | 3,990 | 4,010 | 3,890 | 3,920 | 1,060,900 | 784 |
| 2003-01-28 | 3,980 | 4,020 | 3,940 | 3,960 | 1,092,100 | 792 |
| 2003-01-27 | 4,090 | 4,130 | 3,990 | 4,030 | 926,100 | 806 |
| 2003-01-24 | 4,170 | 4,250 | 4,060 | 4,130 | 1,512,500 | 826 |
| 2003-01-23 | 4,050 | 4,140 | 3,960 | 4,130 | 946,800 | 826 |
| 2003-01-22 | 4,080 | 4,110 | 3,980 | 4,040 | 1,015,600 | 808 |
| 2003-01-21 | 4,000 | 4,120 | 4,000 | 4,070 | 1,087,700 | 814 |
| 2003-01-20 | 4,070 | 4,090 | 3,940 | 4,050 | 981,200 | 810 |
| 2003-01-17 | 3,990 | 4,140 | 3,980 | 4,070 | 1,337,200 | 814 |
| 2003-01-16 | 3,970 | 4,040 | 3,910 | 4,030 | 1,241,700 | 806 |
| 2003-01-15 | 3,990 | 4,060 | 3,910 | 4,060 | 1,786,900 | 812 |
| 2003-01-14 | 3,810 | 3,960 | 3,800 | 3,940 | 1,351,600 | 788 |
| 2003-01-10 | 3,840 | 3,860 | 3,730 | 3,760 | 1,104,100 | 752 |
| 2003-01-09 | 3,800 | 3,840 | 3,770 | 3,830 | 400,900 | 766 |
| 2003-01-08 | 3,910 | 3,910 | 3,820 | 3,840 | 555,700 | 768 |
| 2003-01-07 | 3,920 | 3,980 | 3,900 | 3,910 | 1,239,600 | 782 |
| 2003-01-06 | 3,940 | 3,950 | 3,850 | 3,870 | 510,000 | 774 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
