4626 太陽ホールディングス(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 | 3,780 | 3,830 | 3,780 | 3,820 | 4,900 | 955 |
| 2003-12-29 | 3,790 | 3,800 | 3,740 | 3,750 | 3,400 | 937.50 |
| 2003-12-26 | 3,800 | 3,830 | 3,790 | 3,800 | 11,000 | 950 |
| 2003-12-25 | 3,850 | 3,850 | 3,780 | 3,790 | 4,700 | 947.50 |
| 2003-12-24 | 3,800 | 3,810 | 3,710 | 3,710 | 24,700 | 927.50 |
| 2003-12-22 | 3,800 | 3,830 | 3,790 | 3,800 | 3,900 | 950 |
| 2003-12-19 | 3,750 | 3,800 | 3,750 | 3,770 | 13,300 | 942.50 |
| 2003-12-18 | 3,770 | 3,830 | 3,700 | 3,740 | 9,600 | 935 |
| 2003-12-17 | 3,810 | 3,860 | 3,750 | 3,770 | 14,600 | 942.50 |
| 2003-12-16 | 3,750 | 3,810 | 3,730 | 3,800 | 8,600 | 950 |
| 2003-12-15 | 3,820 | 3,850 | 3,740 | 3,800 | 15,800 | 950 |
| 2003-12-12 | 3,700 | 3,730 | 3,670 | 3,690 | 47,700 | 922.50 |
| 2003-12-11 | 3,670 | 3,700 | 3,650 | 3,700 | 11,200 | 925 |
| 2003-12-10 | 3,700 | 3,700 | 3,650 | 3,680 | 9,600 | 920 |
| 2003-12-09 | 3,700 | 3,700 | 3,670 | 3,700 | 36,200 | 925 |
| 2003-12-08 | 3,810 | 3,810 | 3,670 | 3,740 | 41,600 | 935 |
| 2003-12-05 | 3,860 | 3,860 | 3,800 | 3,860 | 17,900 | 965 |
| 2003-12-04 | 3,820 | 3,890 | 3,820 | 3,850 | 15,700 | 962.50 |
| 2003-12-03 | 3,860 | 3,890 | 3,820 | 3,840 | 17,400 | 960 |
| 2003-12-02 | 3,960 | 4,020 | 3,860 | 3,900 | 23,400 | 975 |
| 2003-12-01 | 3,830 | 4,040 | 3,760 | 4,020 | 35,900 | 1,005 |
| 2003-11-28 | 3,890 | 3,900 | 3,800 | 3,850 | 22,400 | 962.50 |
| 2003-11-27 | 3,910 | 3,990 | 3,870 | 3,890 | 14,800 | 972.50 |
| 2003-11-26 | 3,860 | 3,980 | 3,860 | 3,950 | 10,900 | 987.50 |
| 2003-11-25 | 4,010 | 4,080 | 3,840 | 3,840 | 23,400 | 960 |
| 2003-11-21 | 3,870 | 3,990 | 3,870 | 3,970 | 7,700 | 992.50 |
| 2003-11-20 | 3,810 | 3,970 | 3,800 | 3,970 | 21,600 | 992.50 |
| 2003-11-19 | 3,820 | 3,950 | 3,820 | 3,850 | 4,200 | 962.50 |
| 2003-11-18 | 3,870 | 3,960 | 3,800 | 3,870 | 16,600 | 967.50 |
| 2003-11-17 | 4,160 | 4,160 | 3,860 | 3,870 | 18,300 | 967.50 |
| 2003-11-14 | 4,230 | 4,250 | 4,110 | 4,110 | 14,900 | 1,027.50 |
| 2003-11-13 | 4,260 | 4,270 | 4,020 | 4,080 | 34,900 | 1,020 |
| 2003-11-12 | 4,380 | 4,380 | 4,260 | 4,270 | 14,300 | 1,067.50 |
| 2003-11-11 | 4,390 | 4,410 | 4,330 | 4,380 | 29,800 | 1,095 |
| 2003-11-10 | 4,350 | 4,430 | 4,320 | 4,390 | 3,600 | 1,097.50 |
| 2003-11-07 | 4,370 | 4,420 | 4,370 | 4,400 | 10,500 | 1,100 |
| 2003-11-06 | 4,260 | 4,440 | 4,260 | 4,420 | 63,300 | 1,105 |
| 2003-11-05 | 4,300 | 4,310 | 4,190 | 4,210 | 28,400 | 1,052.50 |
| 2003-11-04 | 4,310 | 4,500 | 4,280 | 4,500 | 84,900 | 1,125 |
| 2003-10-31 | 4,270 | 4,270 | 4,130 | 4,170 | 10,900 | 1,042.50 |
| 2003-10-30 | 4,110 | 4,260 | 4,100 | 4,230 | 29,100 | 1,057.50 |
| 2003-10-29 | 4,030 | 4,090 | 4,010 | 4,060 | 14,200 | 1,015 |
| 2003-10-28 | 3,950 | 4,000 | 3,950 | 3,980 | 8,500 | 995 |
| 2003-10-27 | 4,050 | 4,110 | 3,960 | 3,970 | 6,900 | 992.50 |
| 2003-10-24 | 4,100 | 4,100 | 3,990 | 4,000 | 18,600 | 1,000 |
| 2003-10-23 | 4,080 | 4,100 | 4,010 | 4,010 | 13,100 | 1,002.50 |
| 2003-10-22 | 4,100 | 4,200 | 4,090 | 4,150 | 13,200 | 1,037.50 |
| 2003-10-21 | 4,130 | 4,140 | 4,090 | 4,120 | 13,500 | 1,030 |
| 2003-10-20 | 4,120 | 4,220 | 4,110 | 4,170 | 10,900 | 1,042.50 |
| 2003-10-17 | 4,170 | 4,190 | 4,100 | 4,150 | 10,200 | 1,037.50 |
| 2003-10-16 | 4,100 | 4,180 | 4,100 | 4,180 | 5,600 | 1,045 |
| 2003-10-15 | 4,240 | 4,240 | 4,150 | 4,150 | 9,600 | 1,037.50 |
| 2003-10-14 | 4,300 | 4,300 | 4,180 | 4,200 | 8,000 | 1,050 |
| 2003-10-10 | 4,150 | 4,300 | 4,150 | 4,200 | 27,100 | 1,050 |
| 2003-10-09 | 4,200 | 4,220 | 4,180 | 4,200 | 7,600 | 1,050 |
| 2003-10-08 | 4,190 | 4,250 | 4,180 | 4,180 | 15,500 | 1,045 |
| 2003-10-07 | 4,200 | 4,250 | 4,170 | 4,240 | 19,700 | 1,060 |
| 2003-10-06 | 4,330 | 4,350 | 4,270 | 4,270 | 17,700 | 1,067.50 |
| 2003-10-03 | 4,380 | 4,390 | 4,300 | 4,360 | 16,800 | 1,090 |
| 2003-10-02 | 4,490 | 4,490 | 4,300 | 4,440 | 12,400 | 1,110 |
| 2003-10-01 | 4,500 | 4,500 | 4,340 | 4,360 | 38,300 | 1,090 |
| 2003-09-30 | 4,350 | 4,500 | 4,330 | 4,490 | 32,600 | 1,122.50 |
| 2003-09-29 | 4,230 | 4,350 | 4,210 | 4,320 | 16,400 | 1,080 |
| 2003-09-26 | 4,120 | 4,240 | 4,110 | 4,180 | 13,600 | 1,045 |
| 2003-09-25 | 4,320 | 4,380 | 4,130 | 4,170 | 11,200 | 1,042.50 |
| 2003-09-24 | 4,370 | 4,460 | 4,330 | 4,330 | 12,500 | 1,082.50 |
| 2003-09-22 | 4,410 | 4,460 | 4,300 | 4,370 | 12,500 | 1,092.50 |
| 2003-09-19 | 4,450 | 4,470 | 4,370 | 4,410 | 34,600 | 1,102.50 |
| 2003-09-18 | 4,410 | 4,470 | 4,380 | 4,400 | 15,200 | 1,100 |
| 2003-09-17 | 4,320 | 4,450 | 4,320 | 4,400 | 14,500 | 1,100 |
| 2003-09-16 | 4,370 | 4,400 | 4,280 | 4,280 | 4,500 | 1,070 |
| 2003-09-12 | 4,300 | 4,320 | 4,250 | 4,270 | 25,100 | 1,067.50 |
| 2003-09-11 | 4,300 | 4,300 | 4,230 | 4,260 | 5,300 | 1,065 |
| 2003-09-10 | 4,400 | 4,430 | 4,270 | 4,280 | 6,300 | 1,070 |
| 2003-09-09 | 4,320 | 4,490 | 4,320 | 4,390 | 7,100 | 1,097.50 |
| 2003-09-08 | 4,300 | 4,330 | 4,250 | 4,280 | 3,300 | 1,070 |
| 2003-09-05 | 4,380 | 4,390 | 4,300 | 4,330 | 3,200 | 1,082.50 |
| 2003-09-04 | 4,390 | 4,430 | 4,250 | 4,380 | 2,200 | 1,095 |
| 2003-09-03 | 4,490 | 4,490 | 4,400 | 4,430 | 4,100 | 1,107.50 |
| 2003-09-02 | 4,550 | 4,550 | 4,390 | 4,490 | 18,600 | 1,122.50 |
| 2003-09-01 | 4,300 | 4,550 | 4,300 | 4,510 | 26,200 | 1,127.50 |
| 2003-08-29 | 4,320 | 4,350 | 4,250 | 4,330 | 18,900 | 1,082.50 |
| 2003-08-28 | 4,220 | 4,300 | 4,110 | 4,220 | 30,200 | 1,055 |
| 2003-08-27 | 4,100 | 4,200 | 4,090 | 4,170 | 13,300 | 1,042.50 |
| 2003-08-26 | 4,070 | 4,150 | 4,070 | 4,130 | 8,500 | 1,032.50 |
| 2003-08-25 | 4,190 | 4,190 | 4,070 | 4,120 | 9,300 | 1,030 |
| 2003-08-22 | 4,080 | 4,190 | 4,040 | 4,040 | 23,400 | 1,010 |
| 2003-08-21 | 4,000 | 4,250 | 4,000 | 4,180 | 24,500 | 1,045 |
| 2003-08-20 | 4,000 | 4,130 | 4,000 | 4,020 | 15,100 | 1,005 |
| 2003-08-19 | 4,000 | 4,030 | 3,970 | 4,030 | 17,600 | 1,007.50 |
| 2003-08-18 | 4,000 | 4,000 | 3,970 | 3,990 | 1,700 | 997.50 |
| 2003-08-15 | 4,000 | 4,020 | 3,950 | 3,950 | 14,300 | 987.50 |
| 2003-08-14 | 3,910 | 4,000 | 3,880 | 3,990 | 28,400 | 997.50 |
| 2003-08-13 | 3,850 | 3,940 | 3,850 | 3,860 | 15,900 | 965 |
| 2003-08-12 | 3,870 | 3,950 | 3,860 | 3,880 | 30,800 | 970 |
| 2003-08-11 | 3,880 | 3,900 | 3,860 | 3,870 | 14,700 | 967.50 |
| 2003-08-08 | 3,860 | 3,950 | 3,860 | 3,880 | 15,100 | 970 |
| 2003-08-07 | 4,060 | 4,060 | 3,950 | 3,950 | 10,700 | 987.50 |
| 2003-08-06 | 4,160 | 4,170 | 4,110 | 4,110 | 5,600 | 1,027.50 |
| 2003-08-05 | 4,200 | 4,240 | 4,170 | 4,210 | 7,600 | 1,052.50 |
| 2003-08-04 | 4,260 | 4,320 | 4,150 | 4,300 | 8,400 | 1,075 |
| 2003-08-01 | 4,330 | 4,340 | 4,250 | 4,310 | 30,900 | 1,077.50 |
| 2003-07-31 | 4,190 | 4,320 | 4,190 | 4,300 | 24,400 | 1,075 |
| 2003-07-30 | 4,180 | 4,190 | 4,140 | 4,140 | 10,500 | 1,035 |
| 2003-07-29 | 4,240 | 4,240 | 4,130 | 4,130 | 8,100 | 1,032.50 |
| 2003-07-28 | 4,160 | 4,250 | 4,140 | 4,240 | 9,500 | 1,060 |
| 2003-07-25 | 4,360 | 4,360 | 4,250 | 4,260 | 19,200 | 1,065 |
| 2003-07-24 | 4,210 | 4,230 | 4,190 | 4,210 | 13,600 | 1,052.50 |
| 2003-07-23 | 4,200 | 4,230 | 4,110 | 4,220 | 10,000 | 1,055 |
| 2003-07-22 | 4,020 | 4,220 | 4,020 | 4,200 | 33,800 | 1,050 |
| 2003-07-18 | 4,070 | 4,150 | 4,050 | 4,090 | 15,900 | 1,022.50 |
| 2003-07-17 | 4,100 | 4,170 | 4,080 | 4,170 | 15,200 | 1,042.50 |
| 2003-07-16 | 4,150 | 4,150 | 4,060 | 4,060 | 14,400 | 1,015 |
| 2003-07-15 | 4,100 | 4,190 | 4,020 | 4,170 | 23,200 | 1,042.50 |
| 2003-07-14 | 4,060 | 4,100 | 4,020 | 4,100 | 6,600 | 1,025 |
| 2003-07-11 | 4,060 | 4,100 | 4,010 | 4,020 | 19,800 | 1,005 |
| 2003-07-10 | 3,950 | 4,070 | 3,950 | 4,050 | 15,100 | 1,012.50 |
| 2003-07-09 | 4,010 | 4,010 | 3,950 | 4,000 | 8,000 | 1,000 |
| 2003-07-08 | 4,020 | 4,020 | 3,960 | 4,000 | 12,600 | 1,000 |
| 2003-07-07 | 3,940 | 3,980 | 3,900 | 3,920 | 10,400 | 980 |
| 2003-07-04 | 3,930 | 3,970 | 3,890 | 3,890 | 15,400 | 972.50 |
| 2003-07-03 | 4,010 | 4,020 | 3,880 | 3,880 | 17,600 | 970 |
| 2003-07-02 | 4,090 | 4,100 | 3,970 | 4,000 | 16,200 | 1,000 |
| 2003-07-01 | 3,980 | 4,170 | 3,960 | 4,090 | 20,400 | 1,022.50 |
| 2003-06-30 | 4,060 | 4,060 | 3,870 | 3,870 | 9,700 | 967.50 |
| 2003-06-27 | 3,950 | 3,950 | 3,910 | 3,930 | 8,500 | 982.50 |
| 2003-06-26 | 4,020 | 4,040 | 3,970 | 3,990 | 12,500 | 997.50 |
| 2003-06-25 | 4,010 | 4,050 | 3,970 | 4,010 | 24,700 | 1,002.50 |
| 2003-06-24 | 3,930 | 4,040 | 3,930 | 3,980 | 22,500 | 995 |
| 2003-06-23 | 3,850 | 3,950 | 3,840 | 3,880 | 9,900 | 970 |
| 2003-06-20 | 3,830 | 3,850 | 3,800 | 3,830 | 11,100 | 957.50 |
| 2003-06-19 | 3,950 | 3,950 | 3,850 | 3,860 | 9,600 | 965 |
| 2003-06-18 | 4,030 | 4,030 | 3,940 | 3,940 | 11,500 | 985 |
| 2003-06-17 | 4,000 | 4,000 | 3,930 | 3,950 | 10,000 | 987.50 |
| 2003-06-16 | 3,950 | 3,950 | 3,920 | 3,950 | 23,500 | 987.50 |
| 2003-06-13 | 3,970 | 4,020 | 3,920 | 3,930 | 25,400 | 982.50 |
| 2003-06-12 | 3,950 | 4,050 | 3,920 | 3,930 | 20,000 | 982.50 |
| 2003-06-11 | 4,050 | 4,050 | 3,900 | 3,940 | 22,800 | 985 |
| 2003-06-10 | 4,070 | 4,080 | 3,990 | 4,050 | 14,200 | 1,012.50 |
| 2003-06-09 | 4,150 | 4,150 | 4,070 | 4,080 | 3,900 | 1,020 |
| 2003-06-06 | 4,130 | 4,200 | 4,100 | 4,150 | 5,300 | 1,037.50 |
| 2003-06-05 | 4,050 | 4,210 | 4,050 | 4,080 | 9,200 | 1,020 |
| 2003-06-04 | 4,220 | 4,250 | 4,110 | 4,110 | 10,200 | 1,027.50 |
| 2003-06-03 | 4,200 | 4,300 | 4,200 | 4,200 | 11,500 | 1,050 |
| 2003-06-02 | 4,500 | 4,500 | 4,140 | 4,160 | 25,700 | 1,040 |
| 2003-05-30 | 4,150 | 4,650 | 4,100 | 4,630 | 51,300 | 1,157.50 |
| 2003-05-29 | 3,990 | 4,150 | 3,950 | 4,150 | 24,700 | 1,037.50 |
| 2003-05-28 | 3,750 | 4,000 | 3,740 | 3,900 | 19,500 | 975 |
| 2003-05-27 | 3,740 | 3,750 | 3,700 | 3,710 | 8,600 | 927.50 |
| 2003-05-26 | 3,690 | 3,740 | 3,630 | 3,730 | 4,100 | 932.50 |
| 2003-05-23 | 3,710 | 3,750 | 3,650 | 3,700 | 5,600 | 925 |
| 2003-05-22 | 3,670 | 3,680 | 3,610 | 3,670 | 10,000 | 917.50 |
| 2003-05-21 | 3,680 | 3,690 | 3,640 | 3,690 | 11,900 | 922.50 |
| 2003-05-20 | 3,740 | 3,740 | 3,670 | 3,690 | 7,100 | 922.50 |
| 2003-05-19 | 3,780 | 3,780 | 3,680 | 3,690 | 7,100 | 922.50 |
| 2003-05-16 | 3,790 | 3,790 | 3,740 | 3,750 | 7,500 | 937.50 |
| 2003-05-15 | 3,680 | 3,730 | 3,650 | 3,690 | 9,400 | 922.50 |
| 2003-05-14 | 3,800 | 3,800 | 3,720 | 3,730 | 13,500 | 932.50 |
| 2003-05-13 | 3,900 | 3,950 | 3,830 | 3,830 | 16,400 | 957.50 |
| 2003-05-12 | 3,900 | 3,900 | 3,760 | 3,780 | 5,100 | 945 |
| 2003-05-09 | 3,900 | 3,970 | 3,830 | 3,870 | 10,400 | 967.50 |
| 2003-05-08 | 3,730 | 4,020 | 3,590 | 3,590 | 31,500 | 897.50 |
| 2003-05-07 | 3,570 | 3,750 | 3,570 | 3,740 | 11,000 | 935 |
| 2003-05-06 | 3,590 | 3,660 | 3,580 | 3,620 | 8,100 | 905 |
| 2003-05-02 | 3,380 | 3,510 | 3,360 | 3,360 | 6,800 | 840 |
| 2003-05-01 | 3,470 | 3,500 | 3,340 | 3,360 | 12,000 | 840 |
| 2003-04-30 | 3,460 | 3,620 | 3,450 | 3,460 | 7,500 | 865 |
| 2003-04-28 | 3,450 | 3,500 | 3,400 | 3,400 | 8,700 | 850 |
| 2003-04-25 | 3,750 | 3,750 | 3,500 | 3,500 | 8,200 | 875 |
| 2003-04-24 | 3,690 | 3,750 | 3,640 | 3,690 | 14,900 | 922.50 |
| 2003-04-23 | 3,630 | 3,650 | 3,580 | 3,610 | 10,300 | 902.50 |
| 2003-04-22 | 3,690 | 3,690 | 3,580 | 3,580 | 4,200 | 895 |
| 2003-04-21 | 3,640 | 3,690 | 3,620 | 3,690 | 17,300 | 922.50 |
| 2003-04-18 | 3,580 | 3,630 | 3,530 | 3,630 | 16,100 | 907.50 |
| 2003-04-17 | 3,490 | 3,580 | 3,450 | 3,560 | 20,000 | 890 |
| 2003-04-16 | 3,500 | 3,550 | 3,450 | 3,490 | 15,600 | 872.50 |
| 2003-04-15 | 3,350 | 3,470 | 3,340 | 3,470 | 14,800 | 867.50 |
| 2003-04-14 | 3,410 | 3,410 | 3,280 | 3,350 | 6,900 | 837.50 |
| 2003-04-11 | 3,430 | 3,440 | 3,400 | 3,430 | 9,100 | 857.50 |
| 2003-04-10 | 3,430 | 3,440 | 3,390 | 3,430 | 3,200 | 857.50 |
| 2003-04-09 | 3,430 | 3,450 | 3,400 | 3,440 | 6,700 | 860 |
| 2003-04-08 | 3,400 | 3,430 | 3,350 | 3,430 | 13,200 | 857.50 |
| 2003-04-07 | 3,350 | 3,400 | 3,330 | 3,400 | 29,000 | 850 |
| 2003-04-04 | 3,330 | 3,400 | 3,330 | 3,400 | 3,100 | 850 |
| 2003-04-03 | 3,350 | 3,400 | 3,350 | 3,390 | 3,500 | 847.50 |
| 2003-04-02 | 3,330 | 3,400 | 3,330 | 3,400 | 5,300 | 850 |
| 2003-04-01 | 3,330 | 3,340 | 3,300 | 3,330 | 10,300 | 832.50 |
| 2003-03-31 | 3,380 | 3,380 | 3,330 | 3,330 | 12,200 | 832.50 |
| 2003-03-28 | 3,330 | 3,400 | 3,330 | 3,400 | 17,800 | 850 |
| 2003-03-27 | 3,340 | 3,340 | 3,280 | 3,320 | 20,200 | 830 |
| 2003-03-26 | 3,330 | 3,330 | 3,260 | 3,330 | 7,300 | 832.50 |
| 2003-03-25 | 3,200 | 3,370 | 3,200 | 3,350 | 15,800 | 837.50 |
| 2003-03-24 | 3,300 | 3,390 | 3,300 | 3,340 | 6,200 | 835 |
| 2003-03-20 | 3,250 | 3,250 | 3,100 | 3,170 | 6,700 | 792.50 |
| 2003-03-19 | 3,170 | 3,170 | 3,000 | 3,150 | 5,100 | 787.50 |
| 2003-03-18 | 3,010 | 3,230 | 3,010 | 3,180 | 4,700 | 795 |
| 2003-03-17 | 3,010 | 3,020 | 2,940 | 2,955 | 4,900 | 738.75 |
| 2003-03-14 | 3,000 | 3,080 | 3,000 | 3,000 | 30,300 | 750 |
| 2003-03-13 | 2,980 | 3,030 | 2,975 | 2,990 | 8,300 | 747.50 |
| 2003-03-12 | 2,980 | 3,050 | 2,945 | 2,960 | 17,800 | 740 |
| 2003-03-11 | 3,040 | 3,040 | 2,980 | 2,980 | 7,400 | 745 |
| 2003-03-10 | 3,130 | 3,130 | 3,090 | 3,090 | 9,200 | 772.50 |
| 2003-03-07 | 3,150 | 3,190 | 3,130 | 3,130 | 10,300 | 782.50 |
| 2003-03-06 | 3,200 | 3,230 | 3,180 | 3,180 | 13,200 | 795 |
| 2003-03-05 | 3,200 | 3,220 | 3,170 | 3,190 | 3,900 | 797.50 |
| 2003-03-04 | 3,200 | 3,240 | 3,150 | 3,170 | 9,900 | 792.50 |
| 2003-03-03 | 3,140 | 3,180 | 3,130 | 3,150 | 3,500 | 787.50 |
| 2003-02-28 | 3,140 | 3,170 | 3,110 | 3,140 | 5,200 | 785 |
| 2003-02-27 | 3,110 | 3,140 | 3,110 | 3,140 | 2,000 | 785 |
| 2003-02-26 | 3,220 | 3,220 | 3,110 | 3,110 | 9,300 | 777.50 |
| 2003-02-25 | 3,140 | 3,150 | 3,100 | 3,120 | 8,100 | 780 |
| 2003-02-24 | 3,160 | 3,350 | 3,140 | 3,220 | 7,000 | 805 |
| 2003-02-21 | 3,200 | 3,210 | 3,100 | 3,160 | 10,600 | 790 |
| 2003-02-20 | 3,210 | 3,210 | 3,160 | 3,200 | 19,700 | 800 |
| 2003-02-19 | 3,260 | 3,270 | 3,210 | 3,210 | 9,900 | 802.50 |
| 2003-02-18 | 3,300 | 3,300 | 3,250 | 3,250 | 9,300 | 812.50 |
| 2003-02-17 | 3,340 | 3,350 | 3,280 | 3,300 | 4,800 | 825 |
| 2003-02-14 | 3,290 | 3,290 | 3,220 | 3,240 | 16,200 | 810 |
| 2003-02-13 | 3,300 | 3,340 | 3,200 | 3,260 | 13,100 | 815 |
| 2003-02-12 | 3,310 | 3,310 | 3,270 | 3,270 | 19,800 | 817.50 |
| 2003-02-10 | 3,300 | 3,310 | 3,250 | 3,310 | 11,000 | 827.50 |
| 2003-02-07 | 3,380 | 3,390 | 3,200 | 3,270 | 13,000 | 817.50 |
| 2003-02-06 | 3,420 | 3,420 | 3,330 | 3,410 | 20,300 | 852.50 |
| 2003-02-05 | 3,310 | 3,440 | 3,300 | 3,380 | 29,800 | 845 |
| 2003-02-04 | 3,250 | 3,370 | 3,220 | 3,330 | 29,800 | 832.50 |
| 2003-02-03 | 3,210 | 3,270 | 3,200 | 3,240 | 15,600 | 810 |
| 2003-01-31 | 3,240 | 3,240 | 3,200 | 3,200 | 15,500 | 800 |
| 2003-01-30 | 3,280 | 3,350 | 3,220 | 3,220 | 14,100 | 805 |
| 2003-01-29 | 3,380 | 3,400 | 3,250 | 3,270 | 25,700 | 817.50 |
| 2003-01-28 | 3,430 | 3,460 | 3,370 | 3,390 | 27,900 | 847.50 |
| 2003-01-27 | 3,500 | 3,550 | 3,410 | 3,430 | 19,700 | 857.50 |
| 2003-01-24 | 3,750 | 3,750 | 3,580 | 3,600 | 16,400 | 900 |
| 2003-01-23 | 3,700 | 3,730 | 3,530 | 3,680 | 20,700 | 920 |
| 2003-01-22 | 3,510 | 3,550 | 3,440 | 3,500 | 10,500 | 875 |
| 2003-01-21 | 3,570 | 3,570 | 3,500 | 3,520 | 8,100 | 880 |
| 2003-01-20 | 3,500 | 3,600 | 3,500 | 3,600 | 5,900 | 900 |
| 2003-01-17 | 3,510 | 3,600 | 3,510 | 3,600 | 12,000 | 900 |
| 2003-01-16 | 3,530 | 3,600 | 3,530 | 3,600 | 7,200 | 900 |
| 2003-01-15 | 3,600 | 3,600 | 3,570 | 3,590 | 5,800 | 897.50 |
| 2003-01-14 | 3,590 | 3,590 | 3,500 | 3,500 | 4,200 | 875 |
| 2003-01-10 | 3,550 | 3,550 | 3,490 | 3,500 | 3,700 | 875 |
| 2003-01-09 | 3,700 | 3,700 | 3,520 | 3,520 | 2,600 | 880 |
| 2003-01-08 | 3,800 | 3,800 | 3,650 | 3,750 | 19,600 | 937.50 |
| 2003-01-07 | 3,610 | 3,850 | 3,580 | 3,850 | 7,700 | 962.50 |
| 2003-01-06 | 3,360 | 3,550 | 3,360 | 3,550 | 2,900 | 887.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
