4307 (株)野村総合研究所 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 | 10,350 | 10,490 | 10,260 | 10,450 | 72,900 | 575.76 |
| 2003-12-29 | 10,070 | 10,310 | 10,060 | 10,250 | 38,400 | 564.74 |
| 2003-12-26 | 9,990 | 10,120 | 9,950 | 10,100 | 38,900 | 556.47 |
| 2003-12-25 | 9,960 | 10,090 | 9,960 | 10,010 | 33,900 | 551.52 |
| 2003-12-24 | 10,300 | 10,300 | 10,050 | 10,160 | 74,100 | 559.78 |
| 2003-12-22 | 10,280 | 10,400 | 10,210 | 10,290 | 67,200 | 566.94 |
| 2003-12-19 | 10,220 | 10,330 | 10,070 | 10,250 | 51,800 | 564.74 |
| 2003-12-18 | 9,850 | 10,200 | 9,670 | 10,200 | 121,300 | 561.98 |
| 2003-12-17 | 10,400 | 10,410 | 9,910 | 10,030 | 112,300 | 552.62 |
| 2003-12-16 | 10,350 | 10,450 | 10,100 | 10,390 | 197,000 | 572.45 |
| 2003-12-15 | 10,180 | 10,450 | 10,060 | 10,450 | 162,800 | 575.76 |
| 2003-12-12 | 9,840 | 9,910 | 9,720 | 9,870 | 163,700 | 543.80 |
| 2003-12-11 | 9,440 | 9,670 | 9,300 | 9,640 | 166,900 | 531.13 |
| 2003-12-10 | 9,570 | 9,660 | 9,350 | 9,430 | 159,900 | 519.56 |
| 2003-12-09 | 9,600 | 9,660 | 9,380 | 9,570 | 252,400 | 527.27 |
| 2003-12-08 | 9,840 | 9,910 | 9,480 | 9,700 | 106,000 | 534.44 |
| 2003-12-05 | 10,130 | 10,150 | 9,910 | 10,020 | 145,300 | 552.07 |
| 2003-12-04 | 10,180 | 10,320 | 10,150 | 10,170 | 118,100 | 560.33 |
| 2003-12-03 | 10,300 | 10,340 | 10,120 | 10,180 | 154,200 | 560.88 |
| 2003-12-02 | 10,580 | 10,760 | 10,400 | 10,550 | 157,300 | 581.27 |
| 2003-12-01 | 9,860 | 10,400 | 9,750 | 10,380 | 317,000 | 571.90 |
| 2003-11-28 | 10,730 | 10,730 | 10,120 | 10,460 | 368,800 | 576.31 |
| 2003-11-27 | 10,900 | 10,950 | 10,700 | 10,850 | 114,100 | 597.80 |
| 2003-11-26 | 10,300 | 10,880 | 10,300 | 10,770 | 161,600 | 593.39 |
| 2003-11-25 | 10,190 | 10,370 | 9,990 | 10,300 | 121,800 | 567.49 |
| 2003-11-21 | 9,650 | 9,900 | 9,530 | 9,830 | 138,900 | 541.60 |
| 2003-11-20 | 9,620 | 9,860 | 9,370 | 9,850 | 142,500 | 542.70 |
| 2003-11-19 | 9,500 | 9,650 | 9,300 | 9,550 | 195,700 | 526.17 |
| 2003-11-18 | 9,400 | 9,800 | 9,380 | 9,750 | 203,400 | 537.19 |
| 2003-11-17 | 9,990 | 10,300 | 9,570 | 9,600 | 106,400 | 528.93 |
| 2003-11-14 | 10,390 | 10,700 | 10,180 | 10,190 | 172,100 | 561.43 |
| 2003-11-13 | 10,450 | 10,460 | 10,130 | 10,190 | 69,600 | 561.43 |
| 2003-11-12 | 9,900 | 10,380 | 9,890 | 10,250 | 141,200 | 564.74 |
| 2003-11-11 | 9,650 | 9,900 | 9,550 | 9,800 | 258,100 | 539.95 |
| 2003-11-10 | 10,580 | 10,580 | 10,200 | 10,450 | 156,500 | 575.76 |
| 2003-11-07 | 10,600 | 10,670 | 10,430 | 10,580 | 72,700 | 582.92 |
| 2003-11-06 | 11,120 | 11,130 | 10,700 | 10,850 | 116,300 | 597.80 |
| 2003-11-05 | 10,990 | 11,080 | 10,710 | 11,020 | 137,400 | 607.16 |
| 2003-11-04 | 11,050 | 11,130 | 10,900 | 10,950 | 223,900 | 603.31 |
| 2003-10-31 | 11,500 | 11,520 | 10,700 | 11,050 | 180,500 | 608.82 |
| 2003-10-30 | 11,390 | 11,700 | 11,300 | 11,570 | 121,600 | 637.47 |
| 2003-10-29 | 11,310 | 11,580 | 11,290 | 11,450 | 135,000 | 630.85 |
| 2003-10-28 | 11,360 | 11,590 | 11,100 | 11,250 | 86,200 | 619.84 |
| 2003-10-27 | 11,140 | 11,740 | 11,140 | 11,340 | 98,600 | 624.79 |
| 2003-10-24 | 11,280 | 11,820 | 11,000 | 11,250 | 135,900 | 619.84 |
| 2003-10-23 | 11,570 | 11,590 | 11,100 | 11,250 | 238,600 | 619.84 |
| 2003-10-22 | 11,600 | 12,270 | 11,550 | 11,720 | 445,300 | 645.73 |
| 2003-10-21 | 12,400 | 12,400 | 11,680 | 11,800 | 240,200 | 650.14 |
| 2003-10-20 | 12,050 | 12,400 | 12,000 | 12,220 | 150,700 | 673.28 |
| 2003-10-17 | 12,070 | 12,400 | 12,000 | 12,100 | 186,400 | 666.67 |
| 2003-10-16 | 11,980 | 12,550 | 11,970 | 12,470 | 308,600 | 687.05 |
| 2003-10-15 | 12,780 | 12,780 | 12,110 | 12,110 | 446,500 | 667.22 |
| 2003-10-14 | 13,010 | 13,410 | 12,840 | 13,410 | 571,800 | 738.84 |
| 2003-10-10 | 11,320 | 11,560 | 11,320 | 11,410 | 219,800 | 628.65 |
| 2003-10-09 | 11,380 | 11,450 | 11,080 | 11,400 | 154,000 | 628.10 |
| 2003-10-08 | 11,400 | 11,570 | 11,200 | 11,420 | 226,900 | 629.20 |
| 2003-10-07 | 11,200 | 11,600 | 11,110 | 11,500 | 254,600 | 633.61 |
| 2003-10-06 | 10,900 | 11,260 | 10,890 | 11,100 | 529,800 | 611.57 |
| 2003-10-03 | 10,660 | 10,840 | 10,560 | 10,760 | 285,800 | 592.84 |
| 2003-10-02 | 10,270 | 10,390 | 10,170 | 10,390 | 223,900 | 572.45 |
| 2003-10-01 | 9,980 | 10,010 | 9,750 | 9,970 | 172,400 | 549.31 |
| 2003-09-30 | 10,100 | 10,400 | 9,970 | 10,170 | 119,600 | 560.33 |
| 2003-09-29 | 10,150 | 10,260 | 9,880 | 9,900 | 89,200 | 545.46 |
| 2003-09-26 | 10,310 | 10,420 | 10,090 | 10,130 | 108,700 | 558.13 |
| 2003-09-25 | 10,180 | 10,600 | 10,140 | 10,300 | 204,200 | 567.49 |
| 2003-09-24 | 10,790 | 10,840 | 10,500 | 10,720 | 122,600 | 590.63 |
| 2003-09-22 | 11,000 | 11,000 | 10,390 | 10,390 | 185,400 | 572.45 |
| 2003-09-19 | 10,990 | 11,100 | 10,820 | 11,100 | 273,100 | 611.57 |
| 2003-09-18 | 11,000 | 11,000 | 10,750 | 10,880 | 96,200 | 599.45 |
| 2003-09-17 | 11,000 | 11,080 | 10,930 | 11,080 | 246,700 | 610.47 |
| 2003-09-16 | 10,860 | 10,940 | 10,600 | 10,830 | 157,000 | 596.69 |
| 2003-09-12 | 10,520 | 10,980 | 10,360 | 10,560 | 462,600 | 581.82 |
| 2003-09-11 | 10,410 | 10,420 | 10,050 | 10,120 | 319,700 | 557.58 |
| 2003-09-10 | 10,960 | 10,960 | 10,690 | 10,740 | 148,100 | 591.74 |
| 2003-09-09 | 11,000 | 11,100 | 10,900 | 10,960 | 129,700 | 603.86 |
| 2003-09-08 | 10,700 | 11,100 | 10,660 | 10,890 | 196,000 | 600 |
| 2003-09-05 | 11,180 | 11,200 | 10,700 | 10,760 | 356,200 | 592.84 |
| 2003-09-04 | 10,990 | 11,450 | 10,830 | 11,000 | 771,300 | 606.06 |
| 2003-09-03 | 10,580 | 10,880 | 10,450 | 10,800 | 623,500 | 595.04 |
| 2003-09-02 | 9,880 | 10,300 | 9,720 | 10,230 | 420,100 | 563.64 |
| 2003-09-01 | 9,640 | 9,850 | 9,550 | 9,850 | 240,900 | 542.70 |
| 2003-08-29 | 9,630 | 9,750 | 9,520 | 9,540 | 152,300 | 525.62 |
| 2003-08-28 | 9,870 | 9,880 | 9,520 | 9,530 | 259,500 | 525.07 |
| 2003-08-27 | 9,970 | 9,980 | 9,740 | 9,870 | 460,400 | 543.80 |
| 2003-08-26 | 9,670 | 9,980 | 9,450 | 9,900 | 754,300 | 545.46 |
| 2003-08-25 | 9,500 | 9,820 | 9,500 | 9,700 | 1,269,700 | 534.44 |
| 2003-08-22 | 9,300 | 9,410 | 9,200 | 9,300 | 675,200 | 512.40 |
| 2003-08-21 | 9,080 | 9,310 | 8,900 | 9,250 | 1,718,500 | 509.64 |
| 2003-08-20 | 8,990 | 9,450 | 8,980 | 9,220 | 452,200 | 507.99 |
| 2003-08-19 | 9,030 | 9,060 | 8,970 | 8,990 | 188,100 | 495.32 |
| 2003-08-18 | 8,910 | 9,020 | 8,740 | 8,960 | 427,600 | 493.66 |
| 2003-08-15 | 8,800 | 9,150 | 8,700 | 9,100 | 425,900 | 501.38 |
| 2003-08-14 | 8,730 | 8,900 | 8,660 | 8,800 | 266,600 | 484.85 |
| 2003-08-13 | 8,300 | 9,030 | 8,300 | 8,930 | 1,012,800 | 492.01 |
| 2003-08-12 | 8,280 | 8,550 | 8,250 | 8,250 | 335,700 | 454.55 |
| 2003-08-11 | 8,080 | 8,170 | 8,030 | 8,170 | 207,700 | 450.14 |
| 2003-08-08 | 8,290 | 8,290 | 7,950 | 8,070 | 170,300 | 444.63 |
| 2003-08-07 | 8,290 | 8,390 | 8,200 | 8,250 | 100,900 | 454.55 |
| 2003-08-06 | 8,130 | 8,390 | 8,100 | 8,250 | 148,500 | 454.55 |
| 2003-08-05 | 8,450 | 8,490 | 8,080 | 8,130 | 197,500 | 447.93 |
| 2003-08-04 | 8,780 | 8,780 | 8,400 | 8,510 | 209,900 | 468.87 |
| 2003-08-01 | 9,050 | 9,120 | 8,770 | 8,970 | 187,400 | 494.22 |
| 2003-07-31 | 9,530 | 9,590 | 9,210 | 9,340 | 62,800 | 514.60 |
| 2003-07-30 | 9,750 | 9,770 | 9,600 | 9,600 | 94,200 | 528.93 |
| 2003-07-29 | 9,570 | 9,850 | 9,500 | 9,750 | 150,000 | 537.19 |
| 2003-07-28 | 9,350 | 9,530 | 9,260 | 9,350 | 71,500 | 515.15 |
| 2003-07-25 | 9,110 | 9,330 | 9,080 | 9,210 | 74,300 | 507.44 |
| 2003-07-24 | 9,100 | 9,260 | 9,100 | 9,210 | 53,300 | 507.44 |
| 2003-07-23 | 9,200 | 9,370 | 9,060 | 9,100 | 89,700 | 501.38 |
| 2003-07-22 | 9,040 | 9,310 | 9,040 | 9,070 | 65,400 | 499.73 |
| 2003-07-18 | 9,090 | 9,250 | 9,050 | 9,140 | 80,200 | 503.58 |
| 2003-07-17 | 9,480 | 9,480 | 9,210 | 9,220 | 96,700 | 507.99 |
| 2003-07-16 | 9,830 | 9,830 | 9,420 | 9,540 | 148,400 | 525.62 |
| 2003-07-15 | 9,730 | 9,900 | 9,530 | 9,530 | 180,400 | 525.07 |
| 2003-07-14 | 9,400 | 9,610 | 9,360 | 9,530 | 228,000 | 525.07 |
| 2003-07-11 | 9,530 | 9,690 | 9,250 | 9,290 | 169,700 | 511.85 |
| 2003-07-10 | 10,170 | 10,170 | 9,760 | 9,930 | 131,500 | 547.11 |
| 2003-07-09 | 10,200 | 10,350 | 9,760 | 10,100 | 171,000 | 556.47 |
| 2003-07-08 | 10,490 | 10,510 | 10,100 | 10,360 | 214,200 | 570.80 |
| 2003-07-07 | 9,790 | 10,240 | 9,730 | 10,090 | 149,900 | 555.92 |
| 2003-07-04 | 9,570 | 9,790 | 9,480 | 9,690 | 237,600 | 533.88 |
| 2003-07-03 | 11,120 | 11,190 | 9,750 | 9,870 | 286,500 | 543.80 |
| 2003-07-02 | 9,900 | 10,720 | 9,800 | 10,720 | 274,000 | 590.63 |
| 2003-07-01 | 9,300 | 9,720 | 9,300 | 9,720 | 158,400 | 535.54 |
| 2003-06-30 | 9,250 | 9,320 | 9,140 | 9,250 | 66,400 | 509.64 |
| 2003-06-27 | 9,300 | 9,390 | 9,140 | 9,250 | 40,500 | 509.64 |
| 2003-06-26 | 9,290 | 9,290 | 8,910 | 9,070 | 73,800 | 499.73 |
| 2003-06-25 | 9,080 | 9,330 | 9,080 | 9,190 | 79,500 | 506.34 |
| 2003-06-24 | 9,100 | 9,200 | 8,850 | 8,890 | 57,000 | 489.81 |
| 2003-06-23 | 9,230 | 9,340 | 9,140 | 9,280 | 55,600 | 511.30 |
| 2003-06-20 | 9,200 | 9,590 | 9,160 | 9,270 | 248,800 | 510.74 |
| 2003-06-19 | 9,100 | 10,030 | 9,090 | 9,300 | 274,500 | 512.40 |
| 2003-06-18 | 9,000 | 9,150 | 8,950 | 9,030 | 65,800 | 497.52 |
| 2003-06-17 | 8,960 | 9,060 | 8,890 | 8,900 | 133,100 | 490.36 |
| 2003-06-16 | 8,700 | 8,850 | 8,610 | 8,700 | 71,500 | 479.34 |
| 2003-06-13 | 8,410 | 9,280 | 8,390 | 8,980 | 396,500 | 494.77 |
| 2003-06-12 | 8,320 | 8,360 | 8,240 | 8,310 | 67,600 | 457.85 |
| 2003-06-11 | 8,210 | 8,310 | 8,180 | 8,200 | 57,600 | 451.79 |
| 2003-06-10 | 8,180 | 8,200 | 7,970 | 8,150 | 70,500 | 449.04 |
| 2003-06-09 | 8,070 | 8,220 | 8,000 | 8,170 | 115,400 | 450.14 |
| 2003-06-06 | 7,840 | 8,140 | 7,840 | 8,050 | 182,800 | 443.53 |
| 2003-06-05 | 7,830 | 7,950 | 7,780 | 7,940 | 176,100 | 437.47 |
| 2003-06-04 | 7,540 | 7,730 | 7,540 | 7,710 | 157,400 | 424.79 |
| 2003-06-03 | 7,560 | 7,590 | 7,350 | 7,460 | 141,100 | 411.02 |
| 2003-06-02 | 7,840 | 7,840 | 7,580 | 7,720 | 205,500 | 425.34 |
| 2003-05-30 | 7,880 | 7,920 | 7,580 | 7,630 | 283,700 | 420.39 |
| 2003-05-29 | 7,840 | 7,900 | 7,700 | 7,880 | 64,100 | 434.16 |
| 2003-05-28 | 7,750 | 7,810 | 7,670 | 7,800 | 65,100 | 429.75 |
| 2003-05-27 | 7,770 | 7,770 | 7,600 | 7,650 | 83,000 | 421.49 |
| 2003-05-26 | 7,720 | 8,050 | 7,720 | 7,790 | 136,000 | 429.20 |
| 2003-05-23 | 7,900 | 7,900 | 7,650 | 7,770 | 124,300 | 428.10 |
| 2003-05-22 | 7,650 | 7,820 | 7,610 | 7,800 | 74,200 | 429.75 |
| 2003-05-21 | 7,760 | 7,790 | 7,650 | 7,690 | 56,200 | 423.69 |
| 2003-05-20 | 7,770 | 7,880 | 7,750 | 7,860 | 98,500 | 433.06 |
| 2003-05-19 | 7,880 | 8,050 | 7,690 | 7,970 | 114,200 | 439.12 |
| 2003-05-16 | 7,960 | 8,120 | 7,770 | 7,880 | 87,400 | 434.16 |
| 2003-05-15 | 7,910 | 8,090 | 7,680 | 7,960 | 132,400 | 438.57 |
| 2003-05-14 | 8,350 | 8,350 | 7,770 | 7,910 | 157,300 | 435.81 |
| 2003-05-13 | 8,200 | 8,490 | 8,190 | 8,450 | 141,300 | 465.57 |
| 2003-05-12 | 7,990 | 8,200 | 7,930 | 8,100 | 131,500 | 446.28 |
| 2003-05-09 | 7,760 | 7,760 | 7,520 | 7,700 | 94,600 | 424.24 |
| 2003-05-08 | 7,820 | 7,820 | 7,690 | 7,750 | 110,900 | 427 |
| 2003-05-07 | 7,690 | 7,850 | 7,600 | 7,810 | 179,100 | 430.30 |
| 2003-05-06 | 7,680 | 7,870 | 7,590 | 7,690 | 169,500 | 423.69 |
| 2003-05-02 | 7,220 | 7,550 | 7,200 | 7,480 | 148,200 | 412.12 |
| 2003-05-01 | 7,130 | 7,270 | 7,040 | 7,120 | 102,900 | 392.29 |
| 2003-04-30 | 7,030 | 7,390 | 6,930 | 7,130 | 244,000 | 392.84 |
| 2003-04-28 | 7,130 | 7,130 | 6,730 | 6,730 | 95,100 | 370.80 |
| 2003-04-25 | 7,010 | 7,200 | 7,000 | 7,130 | 118,300 | 392.84 |
| 2003-04-24 | 6,910 | 7,100 | 6,910 | 7,000 | 59,600 | 385.68 |
| 2003-04-23 | 7,000 | 7,050 | 6,880 | 6,900 | 105,000 | 380.17 |
| 2003-04-22 | 7,180 | 7,180 | 6,880 | 6,920 | 98,100 | 381.27 |
| 2003-04-21 | 7,000 | 7,120 | 6,990 | 7,080 | 63,100 | 390.08 |
| 2003-04-18 | 6,900 | 7,040 | 6,880 | 6,990 | 200,600 | 385.12 |
| 2003-04-17 | 6,350 | 6,780 | 6,310 | 6,700 | 174,900 | 369.15 |
| 2003-04-16 | 6,180 | 6,350 | 6,070 | 6,350 | 148,000 | 349.86 |
| 2003-04-15 | 6,240 | 6,370 | 6,120 | 6,130 | 130,300 | 337.74 |
| 2003-04-14 | 6,380 | 6,490 | 6,170 | 6,200 | 75,400 | 341.60 |
| 2003-04-11 | 6,380 | 6,440 | 6,350 | 6,380 | 151,100 | 351.52 |
| 2003-04-10 | 6,470 | 6,500 | 6,240 | 6,280 | 84,300 | 346.01 |
| 2003-04-09 | 6,350 | 6,400 | 6,270 | 6,370 | 62,400 | 350.96 |
| 2003-04-08 | 6,380 | 6,650 | 6,300 | 6,500 | 118,000 | 358.13 |
| 2003-04-07 | 6,260 | 6,400 | 6,190 | 6,380 | 120,100 | 351.52 |
| 2003-04-04 | 6,170 | 6,290 | 6,030 | 6,130 | 75,300 | 337.74 |
| 2003-04-03 | 6,290 | 6,290 | 6,100 | 6,150 | 121,300 | 338.84 |
| 2003-04-02 | 6,300 | 6,300 | 5,990 | 6,090 | 145,900 | 335.54 |
| 2003-04-01 | 6,420 | 6,430 | 6,170 | 6,320 | 158,600 | 348.21 |
| 2003-03-31 | 6,540 | 6,540 | 6,340 | 6,430 | 65,800 | 354.27 |
| 2003-03-28 | 6,800 | 6,820 | 6,620 | 6,640 | 112,600 | 365.84 |
| 2003-03-27 | 7,030 | 7,090 | 6,900 | 6,900 | 143,600 | 380.17 |
| 2003-03-26 | 7,060 | 7,150 | 6,960 | 7,020 | 64,400 | 386.78 |
| 2003-03-25 | 7,040 | 7,060 | 6,890 | 7,050 | 147,500 | 388.43 |
| 2003-03-24 | 7,080 | 7,250 | 6,900 | 7,140 | 175,900 | 393.39 |
| 2003-03-20 | 6,400 | 6,660 | 6,370 | 6,580 | 92,200 | 362.53 |
| 2003-03-19 | 6,430 | 6,430 | 6,350 | 6,380 | 108,800 | 351.52 |
| 2003-03-18 | 6,560 | 6,600 | 6,420 | 6,440 | 138,100 | 354.82 |
| 2003-03-17 | 6,530 | 6,540 | 6,300 | 6,360 | 129,200 | 350.41 |
| 2003-03-14 | 6,540 | 6,650 | 6,500 | 6,540 | 283,900 | 360.33 |
| 2003-03-13 | 6,480 | 6,600 | 6,450 | 6,480 | 391,900 | 357.03 |
| 2003-03-12 | 5,790 | 6,460 | 5,790 | 6,300 | 416,300 | 347.11 |
| 2003-03-11 | 5,680 | 5,980 | 5,650 | 5,690 | 767,600 | 313.50 |
| 2003-03-10 | 6,580 | 6,580 | 6,580 | 6,580 | 53,100 | 362.53 |
| 2003-03-07 | 7,850 | 7,860 | 7,570 | 7,580 | 57,900 | 417.63 |
| 2003-03-06 | 7,980 | 8,120 | 7,920 | 7,950 | 110,400 | 438.02 |
| 2003-03-05 | 7,980 | 8,100 | 7,970 | 8,050 | 35,100 | 443.53 |
| 2003-03-04 | 8,130 | 8,150 | 7,950 | 8,040 | 75,600 | 442.98 |
| 2003-03-03 | 8,300 | 8,300 | 7,910 | 8,230 | 53,600 | 453.44 |
| 2003-02-28 | 8,630 | 8,720 | 8,340 | 8,380 | 37,700 | 461.71 |
| 2003-02-27 | 8,710 | 8,790 | 8,510 | 8,610 | 43,400 | 474.38 |
| 2003-02-26 | 8,390 | 8,750 | 8,350 | 8,670 | 129,400 | 477.69 |
| 2003-02-25 | 9,000 | 9,000 | 8,450 | 8,470 | 119,100 | 466.67 |
| 2003-02-24 | 9,130 | 9,160 | 9,030 | 9,030 | 27,300 | 497.52 |
| 2003-02-21 | 9,190 | 9,250 | 9,110 | 9,120 | 50,800 | 502.48 |
| 2003-02-20 | 9,330 | 9,330 | 9,130 | 9,130 | 79,700 | 503.03 |
| 2003-02-19 | 9,550 | 9,560 | 9,370 | 9,380 | 56,500 | 516.80 |
| 2003-02-18 | 9,410 | 9,630 | 9,360 | 9,360 | 60,500 | 515.70 |
| 2003-02-17 | 9,610 | 9,700 | 9,360 | 9,370 | 88,500 | 516.25 |
| 2003-02-14 | 9,600 | 9,640 | 9,550 | 9,560 | 124,900 | 526.72 |
| 2003-02-13 | 9,860 | 10,200 | 9,840 | 9,840 | 42,900 | 542.15 |
| 2003-02-12 | 9,730 | 10,060 | 9,700 | 10,060 | 92,000 | 554.27 |
| 2003-02-10 | 10,010 | 10,010 | 9,640 | 9,730 | 46,800 | 536.09 |
| 2003-02-07 | 10,020 | 10,100 | 9,800 | 9,910 | 33,400 | 546.01 |
| 2003-02-06 | 10,290 | 10,290 | 9,980 | 10,020 | 45,100 | 552.07 |
| 2003-02-05 | 10,000 | 10,600 | 9,930 | 10,150 | 98,800 | 559.23 |
| 2003-02-04 | 10,130 | 10,380 | 10,050 | 10,210 | 85,600 | 562.53 |
| 2003-02-03 | 9,620 | 9,960 | 9,620 | 9,950 | 39,600 | 548.21 |
| 2003-01-31 | 9,990 | 9,990 | 9,510 | 9,580 | 139,200 | 527.82 |
| 2003-01-30 | 10,200 | 10,210 | 10,000 | 10,000 | 32,200 | 550.96 |
| 2003-01-29 | 10,240 | 10,250 | 10,050 | 10,200 | 113,700 | 561.98 |
| 2003-01-28 | 10,510 | 10,570 | 10,430 | 10,440 | 76,100 | 575.21 |
| 2003-01-27 | 10,800 | 10,800 | 10,570 | 10,630 | 80,900 | 585.68 |
| 2003-01-24 | 10,690 | 11,180 | 10,640 | 11,120 | 92,300 | 612.67 |
| 2003-01-23 | 10,740 | 10,780 | 10,550 | 10,690 | 78,300 | 588.98 |
| 2003-01-22 | 11,100 | 11,100 | 10,800 | 10,940 | 49,600 | 602.76 |
| 2003-01-21 | 10,880 | 11,140 | 10,880 | 11,100 | 32,500 | 611.57 |
| 2003-01-20 | 10,760 | 11,100 | 10,670 | 11,080 | 36,000 | 610.47 |
| 2003-01-17 | 10,750 | 11,190 | 10,680 | 10,960 | 55,200 | 603.86 |
| 2003-01-16 | 11,000 | 11,170 | 11,000 | 11,030 | 86,300 | 607.71 |
| 2003-01-15 | 10,780 | 10,980 | 10,710 | 10,900 | 53,400 | 600.55 |
| 2003-01-14 | 10,690 | 10,870 | 10,500 | 10,730 | 24,000 | 591.19 |
| 2003-01-10 | 10,680 | 10,750 | 10,300 | 10,500 | 81,200 | 578.51 |
| 2003-01-09 | 10,620 | 10,920 | 10,620 | 10,880 | 29,800 | 599.45 |
| 2003-01-08 | 10,950 | 10,950 | 10,810 | 10,820 | 22,500 | 596.14 |
| 2003-01-07 | 11,480 | 11,480 | 11,090 | 11,140 | 19,000 | 613.77 |
| 2003-01-06 | 11,440 | 11,450 | 11,360 | 11,420 | 18,100 | 629.20 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
