4739 伊藤忠テクノソリューションズ(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 | 3,330 | 3,360 | 3,330 | 3,340 | 49,500 | 835 |
| 2003-12-29 | 3,340 | 3,360 | 3,230 | 3,310 | 61,400 | 827.50 |
| 2003-12-26 | 3,230 | 3,300 | 3,230 | 3,290 | 67,600 | 822.50 |
| 2003-12-25 | 3,270 | 3,270 | 3,180 | 3,220 | 106,900 | 805 |
| 2003-12-24 | 3,330 | 3,340 | 3,260 | 3,270 | 112,800 | 817.50 |
| 2003-12-22 | 3,380 | 3,390 | 3,280 | 3,320 | 110,300 | 830 |
| 2003-12-19 | 3,360 | 3,400 | 3,330 | 3,380 | 142,200 | 845 |
| 2003-12-18 | 3,390 | 3,400 | 3,350 | 3,360 | 122,000 | 840 |
| 2003-12-17 | 3,350 | 3,430 | 3,330 | 3,390 | 187,000 | 847.50 |
| 2003-12-16 | 3,260 | 3,380 | 3,250 | 3,350 | 219,200 | 837.50 |
| 2003-12-15 | 3,220 | 3,460 | 3,200 | 3,460 | 293,200 | 865 |
| 2003-12-12 | 3,130 | 3,160 | 3,120 | 3,150 | 127,800 | 787.50 |
| 2003-12-11 | 3,140 | 3,140 | 3,070 | 3,080 | 119,400 | 770 |
| 2003-12-10 | 3,120 | 3,160 | 3,080 | 3,100 | 97,300 | 775 |
| 2003-12-09 | 3,190 | 3,220 | 3,130 | 3,220 | 108,300 | 805 |
| 2003-12-08 | 3,260 | 3,270 | 3,120 | 3,140 | 112,800 | 785 |
| 2003-12-05 | 3,360 | 3,360 | 3,260 | 3,260 | 86,200 | 815 |
| 2003-12-04 | 3,260 | 3,320 | 3,250 | 3,260 | 108,500 | 815 |
| 2003-12-03 | 3,250 | 3,300 | 3,200 | 3,250 | 58,500 | 812.50 |
| 2003-12-02 | 3,300 | 3,330 | 3,220 | 3,250 | 119,700 | 812.50 |
| 2003-12-01 | 3,100 | 3,270 | 3,020 | 3,210 | 85,300 | 802.50 |
| 2003-11-28 | 3,210 | 3,210 | 3,070 | 3,100 | 60,400 | 775 |
| 2003-11-27 | 3,270 | 3,290 | 3,190 | 3,210 | 133,800 | 802.50 |
| 2003-11-26 | 3,100 | 3,230 | 3,100 | 3,180 | 183,300 | 795 |
| 2003-11-25 | 3,100 | 3,140 | 3,050 | 3,070 | 154,000 | 767.50 |
| 2003-11-21 | 2,995 | 3,060 | 2,990 | 3,000 | 140,500 | 750 |
| 2003-11-20 | 3,010 | 3,080 | 2,975 | 3,040 | 142,100 | 760 |
| 2003-11-19 | 2,900 | 3,000 | 2,900 | 2,975 | 207,500 | 743.75 |
| 2003-11-18 | 2,940 | 3,100 | 2,900 | 3,030 | 370,600 | 757.50 |
| 2003-11-17 | 2,920 | 3,040 | 2,920 | 2,980 | 222,400 | 745 |
| 2003-11-14 | 3,380 | 3,380 | 3,150 | 3,190 | 112,000 | 797.50 |
| 2003-11-13 | 3,380 | 3,420 | 3,330 | 3,330 | 186,800 | 832.50 |
| 2003-11-12 | 3,400 | 3,450 | 3,260 | 3,280 | 161,100 | 820 |
| 2003-11-11 | 3,450 | 3,490 | 3,290 | 3,450 | 168,900 | 862.50 |
| 2003-11-10 | 3,610 | 3,610 | 3,530 | 3,550 | 70,800 | 887.50 |
| 2003-11-07 | 3,610 | 3,690 | 3,550 | 3,570 | 234,200 | 892.50 |
| 2003-11-06 | 3,650 | 3,650 | 3,510 | 3,510 | 111,200 | 877.50 |
| 2003-11-05 | 3,650 | 3,690 | 3,540 | 3,600 | 212,500 | 900 |
| 2003-11-04 | 3,850 | 3,870 | 3,690 | 3,750 | 107,300 | 937.50 |
| 2003-10-31 | 3,750 | 3,810 | 3,600 | 3,690 | 120,700 | 922.50 |
| 2003-10-30 | 3,840 | 3,860 | 3,760 | 3,780 | 56,800 | 945 |
| 2003-10-29 | 3,940 | 3,940 | 3,780 | 3,840 | 112,400 | 960 |
| 2003-10-28 | 3,860 | 3,880 | 3,730 | 3,750 | 85,900 | 937.50 |
| 2003-10-27 | 3,630 | 3,880 | 3,630 | 3,810 | 147,000 | 952.50 |
| 2003-10-24 | 3,770 | 3,880 | 3,560 | 3,620 | 236,600 | 905 |
| 2003-10-23 | 3,700 | 3,790 | 3,700 | 3,720 | 315,700 | 930 |
| 2003-10-22 | 4,120 | 4,170 | 3,880 | 3,880 | 226,900 | 970 |
| 2003-10-21 | 4,400 | 4,410 | 4,030 | 4,100 | 286,700 | 1,025 |
| 2003-10-20 | 4,250 | 4,490 | 4,230 | 4,300 | 253,400 | 1,075 |
| 2003-10-17 | 4,330 | 4,400 | 4,240 | 4,350 | 412,700 | 1,087.50 |
| 2003-10-16 | 4,040 | 4,460 | 3,990 | 4,380 | 666,800 | 1,095 |
| 2003-10-15 | 4,210 | 4,260 | 3,880 | 4,090 | 494,500 | 1,022.50 |
| 2003-10-14 | 3,960 | 4,160 | 3,880 | 4,160 | 774,200 | 1,040 |
| 2003-10-10 | 3,830 | 3,860 | 3,730 | 3,760 | 612,500 | 940 |
| 2003-10-09 | 3,580 | 3,650 | 3,550 | 3,580 | 115,400 | 895 |
| 2003-10-08 | 3,570 | 3,670 | 3,520 | 3,600 | 236,700 | 900 |
| 2003-10-07 | 3,480 | 3,750 | 3,460 | 3,670 | 284,600 | 917.50 |
| 2003-10-06 | 3,510 | 3,610 | 3,450 | 3,450 | 173,600 | 862.50 |
| 2003-10-03 | 3,510 | 3,550 | 3,390 | 3,470 | 126,600 | 867.50 |
| 2003-10-02 | 3,440 | 3,530 | 3,370 | 3,500 | 158,400 | 875 |
| 2003-10-01 | 3,380 | 3,380 | 3,290 | 3,340 | 83,100 | 835 |
| 2003-09-30 | 3,350 | 3,420 | 3,300 | 3,410 | 157,800 | 852.50 |
| 2003-09-29 | 3,370 | 3,370 | 3,270 | 3,300 | 75,700 | 825 |
| 2003-09-26 | 3,300 | 3,400 | 3,280 | 3,370 | 94,000 | 842.50 |
| 2003-09-25 | 3,320 | 3,440 | 3,300 | 3,370 | 235,700 | 842.50 |
| 2003-09-24 | 3,640 | 3,670 | 3,480 | 3,580 | 125,400 | 895 |
| 2003-09-22 | 3,770 | 3,770 | 3,570 | 3,660 | 100,600 | 915 |
| 2003-09-19 | 3,800 | 3,880 | 3,700 | 3,750 | 419,900 | 937.50 |
| 2003-09-18 | 3,730 | 3,860 | 3,710 | 3,760 | 464,900 | 940 |
| 2003-09-17 | 3,590 | 3,790 | 3,590 | 3,700 | 385,800 | 925 |
| 2003-09-16 | 3,510 | 3,550 | 3,490 | 3,510 | 114,700 | 877.50 |
| 2003-09-12 | 3,490 | 3,520 | 3,470 | 3,480 | 313,900 | 870 |
| 2003-09-11 | 3,610 | 3,610 | 3,480 | 3,480 | 135,200 | 870 |
| 2003-09-10 | 3,640 | 3,650 | 3,580 | 3,610 | 103,900 | 902.50 |
| 2003-09-09 | 3,630 | 3,720 | 3,630 | 3,640 | 215,900 | 910 |
| 2003-09-08 | 3,550 | 3,630 | 3,510 | 3,580 | 236,800 | 895 |
| 2003-09-05 | 3,720 | 3,720 | 3,540 | 3,550 | 130,900 | 887.50 |
| 2003-09-04 | 3,700 | 3,750 | 3,630 | 3,630 | 259,600 | 907.50 |
| 2003-09-03 | 3,870 | 3,870 | 3,610 | 3,650 | 649,200 | 912.50 |
| 2003-09-02 | 3,500 | 3,750 | 3,470 | 3,720 | 698,600 | 930 |
| 2003-09-01 | 3,380 | 3,520 | 3,370 | 3,460 | 257,100 | 865 |
| 2003-08-29 | 3,350 | 3,350 | 3,300 | 3,350 | 103,600 | 837.50 |
| 2003-08-28 | 3,310 | 3,380 | 3,250 | 3,300 | 140,500 | 825 |
| 2003-08-27 | 3,430 | 3,430 | 3,310 | 3,310 | 205,500 | 827.50 |
| 2003-08-26 | 3,210 | 3,500 | 3,210 | 3,450 | 332,600 | 862.50 |
| 2003-08-25 | 3,160 | 3,240 | 3,160 | 3,210 | 106,700 | 802.50 |
| 2003-08-22 | 3,130 | 3,220 | 3,120 | 3,150 | 173,700 | 787.50 |
| 2003-08-21 | 3,100 | 3,170 | 3,030 | 3,110 | 166,400 | 777.50 |
| 2003-08-20 | 3,150 | 3,190 | 3,060 | 3,130 | 235,300 | 782.50 |
| 2003-08-19 | 3,020 | 3,160 | 2,990 | 3,100 | 244,000 | 775 |
| 2003-08-18 | 2,955 | 3,010 | 2,955 | 2,965 | 116,700 | 741.25 |
| 2003-08-15 | 2,940 | 2,980 | 2,920 | 2,940 | 151,800 | 735 |
| 2003-08-14 | 2,890 | 2,935 | 2,850 | 2,910 | 98,600 | 727.50 |
| 2003-08-13 | 2,890 | 2,935 | 2,840 | 2,890 | 161,600 | 722.50 |
| 2003-08-12 | 2,750 | 2,830 | 2,745 | 2,780 | 136,700 | 695 |
| 2003-08-11 | 2,750 | 2,755 | 2,690 | 2,725 | 79,600 | 681.25 |
| 2003-08-08 | 2,740 | 2,740 | 2,655 | 2,690 | 150,900 | 672.50 |
| 2003-08-07 | 2,740 | 2,785 | 2,690 | 2,705 | 161,800 | 676.25 |
| 2003-08-06 | 2,720 | 2,790 | 2,710 | 2,740 | 238,700 | 685 |
| 2003-08-05 | 2,850 | 2,875 | 2,680 | 2,680 | 150,800 | 670 |
| 2003-08-04 | 2,900 | 2,900 | 2,800 | 2,825 | 49,800 | 706.25 |
| 2003-08-01 | 2,880 | 2,895 | 2,830 | 2,860 | 142,000 | 715 |
| 2003-07-31 | 2,800 | 2,830 | 2,700 | 2,800 | 219,700 | 700 |
| 2003-07-30 | 2,955 | 2,990 | 2,860 | 2,860 | 116,700 | 715 |
| 2003-07-29 | 3,040 | 3,040 | 2,985 | 2,995 | 92,900 | 748.75 |
| 2003-07-28 | 3,000 | 3,030 | 2,980 | 2,995 | 76,800 | 748.75 |
| 2003-07-25 | 2,890 | 2,990 | 2,850 | 2,915 | 126,100 | 728.75 |
| 2003-07-24 | 2,870 | 2,965 | 2,855 | 2,930 | 119,700 | 732.50 |
| 2003-07-23 | 2,950 | 2,960 | 2,850 | 2,850 | 188,200 | 712.50 |
| 2003-07-22 | 2,830 | 2,925 | 2,815 | 2,840 | 62,100 | 710 |
| 2003-07-18 | 2,795 | 2,935 | 2,795 | 2,870 | 133,600 | 717.50 |
| 2003-07-17 | 2,930 | 2,965 | 2,860 | 2,875 | 177,500 | 718.75 |
| 2003-07-16 | 3,100 | 3,130 | 2,990 | 3,070 | 199,600 | 767.50 |
| 2003-07-15 | 3,270 | 3,320 | 3,080 | 3,110 | 204,200 | 777.50 |
| 2003-07-14 | 3,110 | 3,220 | 3,090 | 3,220 | 178,000 | 805 |
| 2003-07-11 | 3,070 | 3,200 | 3,020 | 3,090 | 223,700 | 772.50 |
| 2003-07-10 | 3,380 | 3,380 | 3,110 | 3,170 | 225,200 | 792.50 |
| 2003-07-09 | 3,450 | 3,650 | 3,310 | 3,430 | 479,300 | 857.50 |
| 2003-07-08 | 3,390 | 3,690 | 3,200 | 3,430 | 1,154,200 | 857.50 |
| 2003-07-07 | 2,960 | 3,200 | 2,960 | 3,190 | 440,200 | 797.50 |
| 2003-07-04 | 2,800 | 2,950 | 2,800 | 2,920 | 194,800 | 730 |
| 2003-07-03 | 3,100 | 3,140 | 2,790 | 2,880 | 602,700 | 720 |
| 2003-07-02 | 3,070 | 3,100 | 2,935 | 3,000 | 764,000 | 750 |
| 2003-07-01 | 2,910 | 3,090 | 2,875 | 3,080 | 474,800 | 770 |
| 2003-06-30 | 2,790 | 2,890 | 2,755 | 2,790 | 174,100 | 697.50 |
| 2003-06-27 | 2,705 | 2,820 | 2,680 | 2,795 | 120,600 | 698.75 |
| 2003-06-26 | 2,680 | 2,725 | 2,610 | 2,660 | 76,600 | 665 |
| 2003-06-25 | 2,625 | 2,705 | 2,625 | 2,705 | 31,100 | 676.25 |
| 2003-06-24 | 2,665 | 2,710 | 2,615 | 2,625 | 77,300 | 656.25 |
| 2003-06-23 | 2,715 | 2,760 | 2,705 | 2,745 | 72,900 | 686.25 |
| 2003-06-20 | 2,710 | 2,770 | 2,710 | 2,755 | 64,200 | 688.75 |
| 2003-06-19 | 2,740 | 2,780 | 2,725 | 2,745 | 147,200 | 686.25 |
| 2003-06-18 | 2,670 | 2,740 | 2,670 | 2,725 | 133,800 | 681.25 |
| 2003-06-17 | 2,730 | 2,730 | 2,585 | 2,650 | 101,900 | 662.50 |
| 2003-06-16 | 2,655 | 2,680 | 2,590 | 2,610 | 102,900 | 652.50 |
| 2003-06-13 | 2,540 | 2,735 | 2,485 | 2,735 | 502,500 | 683.75 |
| 2003-06-12 | 2,440 | 2,460 | 2,410 | 2,435 | 115,500 | 608.75 |
| 2003-06-11 | 2,445 | 2,470 | 2,415 | 2,420 | 61,600 | 605 |
| 2003-06-10 | 2,455 | 2,455 | 2,400 | 2,410 | 52,000 | 602.50 |
| 2003-06-09 | 2,465 | 2,485 | 2,405 | 2,470 | 92,500 | 617.50 |
| 2003-06-06 | 2,380 | 2,440 | 2,360 | 2,440 | 162,100 | 610 |
| 2003-06-05 | 2,325 | 2,390 | 2,310 | 2,350 | 140,700 | 587.50 |
| 2003-06-04 | 2,350 | 2,350 | 2,280 | 2,305 | 69,000 | 576.25 |
| 2003-06-03 | 2,305 | 2,360 | 2,305 | 2,350 | 80,100 | 587.50 |
| 2003-06-02 | 2,355 | 2,385 | 2,295 | 2,345 | 97,500 | 586.25 |
| 2003-05-30 | 2,300 | 2,360 | 2,300 | 2,340 | 95,000 | 585 |
| 2003-05-29 | 2,280 | 2,330 | 2,255 | 2,310 | 118,200 | 577.50 |
| 2003-05-28 | 2,200 | 2,280 | 2,200 | 2,260 | 151,700 | 565 |
| 2003-05-27 | 2,160 | 2,195 | 2,150 | 2,170 | 168,400 | 542.50 |
| 2003-05-26 | 2,235 | 2,275 | 2,145 | 2,190 | 424,600 | 547.50 |
| 2003-05-23 | 2,235 | 2,305 | 2,230 | 2,275 | 184,800 | 568.75 |
| 2003-05-22 | 2,235 | 2,240 | 2,175 | 2,195 | 170,800 | 548.75 |
| 2003-05-21 | 2,300 | 2,315 | 2,235 | 2,240 | 134,500 | 560 |
| 2003-05-20 | 2,370 | 2,375 | 2,295 | 2,315 | 176,500 | 578.75 |
| 2003-05-19 | 2,415 | 2,415 | 2,280 | 2,380 | 65,500 | 595 |
| 2003-05-16 | 2,350 | 2,420 | 2,315 | 2,380 | 160,400 | 595 |
| 2003-05-15 | 2,355 | 2,355 | 2,245 | 2,315 | 122,600 | 578.75 |
| 2003-05-14 | 2,300 | 2,350 | 2,250 | 2,350 | 167,200 | 587.50 |
| 2003-05-13 | 2,260 | 2,360 | 2,260 | 2,320 | 274,600 | 580 |
| 2003-05-12 | 2,280 | 2,280 | 2,255 | 2,260 | 233,000 | 565 |
| 2003-05-09 | 2,250 | 2,280 | 2,205 | 2,280 | 266,900 | 570 |
| 2003-05-08 | 2,295 | 2,350 | 2,275 | 2,280 | 175,800 | 570 |
| 2003-05-07 | 2,395 | 2,400 | 2,275 | 2,315 | 251,300 | 578.75 |
| 2003-05-06 | 2,300 | 2,390 | 2,270 | 2,385 | 394,300 | 596.25 |
| 2003-05-02 | 2,150 | 2,205 | 2,130 | 2,200 | 127,100 | 550 |
| 2003-05-01 | 2,105 | 2,170 | 2,065 | 2,140 | 101,600 | 535 |
| 2003-04-30 | 2,120 | 2,150 | 2,105 | 2,140 | 95,800 | 535 |
| 2003-04-28 | 2,090 | 2,090 | 2,020 | 2,035 | 48,400 | 508.75 |
| 2003-04-25 | 2,115 | 2,120 | 2,050 | 2,085 | 128,900 | 521.25 |
| 2003-04-24 | 2,025 | 2,190 | 2,000 | 2,105 | 384,800 | 526.25 |
| 2003-04-23 | 1,969 | 1,980 | 1,883 | 1,904 | 234,400 | 476 |
| 2003-04-22 | 2,055 | 2,060 | 1,955 | 1,956 | 189,400 | 489 |
| 2003-04-21 | 2,100 | 2,110 | 2,035 | 2,065 | 76,600 | 516.25 |
| 2003-04-18 | 2,080 | 2,120 | 2,060 | 2,060 | 103,100 | 515 |
| 2003-04-17 | 2,130 | 2,165 | 2,060 | 2,070 | 104,700 | 517.50 |
| 2003-04-16 | 2,045 | 2,135 | 2,040 | 2,060 | 79,600 | 515 |
| 2003-04-15 | 2,015 | 2,075 | 1,980 | 2,020 | 132,300 | 505 |
| 2003-04-14 | 2,050 | 2,080 | 1,990 | 2,010 | 112,800 | 502.50 |
| 2003-04-11 | 2,105 | 2,170 | 2,065 | 2,075 | 114,300 | 518.75 |
| 2003-04-10 | 2,195 | 2,195 | 2,065 | 2,065 | 111,300 | 516.25 |
| 2003-04-09 | 2,185 | 2,215 | 2,110 | 2,200 | 205,700 | 550 |
| 2003-04-08 | 2,265 | 2,300 | 2,260 | 2,260 | 125,300 | 565 |
| 2003-04-07 | 2,250 | 2,270 | 2,225 | 2,260 | 110,600 | 565 |
| 2003-04-04 | 2,125 | 2,250 | 2,110 | 2,220 | 78,300 | 555 |
| 2003-04-03 | 2,245 | 2,285 | 2,165 | 2,205 | 128,700 | 551.25 |
| 2003-04-02 | 2,190 | 2,290 | 2,165 | 2,285 | 167,600 | 571.25 |
| 2003-04-01 | 2,060 | 2,185 | 2,060 | 2,155 | 79,100 | 538.75 |
| 2003-03-31 | 2,185 | 2,195 | 2,140 | 2,180 | 248,200 | 545 |
| 2003-03-28 | 2,160 | 2,190 | 2,145 | 2,185 | 166,400 | 546.25 |
| 2003-03-27 | 2,065 | 2,120 | 2,000 | 2,115 | 197,700 | 528.75 |
| 2003-03-26 | 2,065 | 2,075 | 2,010 | 2,035 | 155,800 | 508.75 |
| 2003-03-25 | 2,135 | 2,135 | 2,040 | 2,055 | 98,800 | 513.75 |
| 2003-03-24 | 2,210 | 2,230 | 2,165 | 2,200 | 224,800 | 550 |
| 2003-03-20 | 2,000 | 2,070 | 1,981 | 2,010 | 144,200 | 502.50 |
| 2003-03-19 | 1,973 | 1,973 | 1,902 | 1,940 | 112,800 | 485 |
| 2003-03-18 | 2,000 | 2,050 | 1,943 | 1,943 | 93,400 | 485.75 |
| 2003-03-17 | 1,995 | 2,100 | 1,916 | 1,961 | 77,500 | 490.25 |
| 2003-03-14 | 2,145 | 2,145 | 2,005 | 2,035 | 196,300 | 508.75 |
| 2003-03-13 | 2,000 | 2,095 | 2,000 | 2,065 | 198,500 | 516.25 |
| 2003-03-12 | 1,900 | 2,010 | 1,900 | 1,997 | 137,700 | 499.25 |
| 2003-03-11 | 1,905 | 1,905 | 1,850 | 1,881 | 240,000 | 470.25 |
| 2003-03-10 | 2,055 | 2,060 | 1,904 | 1,904 | 186,300 | 476 |
| 2003-03-07 | 2,165 | 2,165 | 2,020 | 2,020 | 181,600 | 505 |
| 2003-03-06 | 2,200 | 2,210 | 2,160 | 2,160 | 172,200 | 540 |
| 2003-03-05 | 2,130 | 2,200 | 2,110 | 2,195 | 132,300 | 548.75 |
| 2003-03-04 | 2,110 | 2,150 | 2,090 | 2,125 | 109,800 | 531.25 |
| 2003-03-03 | 2,140 | 2,145 | 2,070 | 2,100 | 172,700 | 525 |
| 2003-02-28 | 2,085 | 2,200 | 2,050 | 2,110 | 193,400 | 527.50 |
| 2003-02-27 | 2,010 | 2,110 | 2,005 | 2,080 | 166,900 | 520 |
| 2003-02-26 | 2,020 | 2,030 | 2,000 | 2,005 | 155,600 | 501.25 |
| 2003-02-25 | 2,120 | 2,120 | 2,025 | 2,045 | 122,400 | 511.25 |
| 2003-02-24 | 2,125 | 2,170 | 2,100 | 2,100 | 90,200 | 525 |
| 2003-02-21 | 2,090 | 2,215 | 2,090 | 2,110 | 163,700 | 527.50 |
| 2003-02-20 | 2,085 | 2,120 | 2,075 | 2,095 | 133,200 | 523.75 |
| 2003-02-19 | 2,140 | 2,160 | 2,080 | 2,080 | 172,000 | 520 |
| 2003-02-18 | 2,135 | 2,170 | 2,130 | 2,130 | 202,400 | 532.50 |
| 2003-02-17 | 2,180 | 2,220 | 2,130 | 2,130 | 263,800 | 532.50 |
| 2003-02-14 | 2,220 | 2,220 | 2,170 | 2,170 | 282,400 | 542.50 |
| 2003-02-13 | 2,300 | 2,300 | 2,220 | 2,225 | 166,000 | 556.25 |
| 2003-02-12 | 2,265 | 2,300 | 2,230 | 2,260 | 115,400 | 565 |
| 2003-02-10 | 2,260 | 2,270 | 2,235 | 2,265 | 102,600 | 566.25 |
| 2003-02-07 | 2,295 | 2,325 | 2,205 | 2,220 | 139,900 | 555 |
| 2003-02-06 | 2,365 | 2,390 | 2,320 | 2,325 | 402,500 | 581.25 |
| 2003-02-05 | 2,300 | 2,345 | 2,270 | 2,325 | 212,500 | 581.25 |
| 2003-02-04 | 2,335 | 2,370 | 2,300 | 2,300 | 76,800 | 575 |
| 2003-02-03 | 2,280 | 2,340 | 2,220 | 2,330 | 82,800 | 582.50 |
| 2003-01-31 | 2,300 | 2,300 | 2,200 | 2,240 | 134,900 | 560 |
| 2003-01-30 | 2,340 | 2,400 | 2,310 | 2,310 | 38,000 | 577.50 |
| 2003-01-29 | 2,450 | 2,465 | 2,325 | 2,340 | 67,300 | 585 |
| 2003-01-28 | 2,450 | 2,495 | 2,410 | 2,410 | 88,100 | 602.50 |
| 2003-01-27 | 2,545 | 2,545 | 2,490 | 2,510 | 59,300 | 627.50 |
| 2003-01-24 | 2,485 | 2,630 | 2,470 | 2,575 | 196,600 | 643.75 |
| 2003-01-23 | 2,450 | 2,515 | 2,450 | 2,515 | 122,100 | 628.75 |
| 2003-01-22 | 2,485 | 2,500 | 2,450 | 2,470 | 101,200 | 617.50 |
| 2003-01-21 | 2,480 | 2,555 | 2,455 | 2,540 | 139,700 | 635 |
| 2003-01-20 | 2,560 | 2,560 | 2,475 | 2,480 | 104,100 | 620 |
| 2003-01-17 | 2,645 | 2,670 | 2,615 | 2,615 | 119,700 | 653.75 |
| 2003-01-16 | 2,690 | 2,715 | 2,635 | 2,655 | 159,000 | 663.75 |
| 2003-01-15 | 2,550 | 2,750 | 2,515 | 2,750 | 502,700 | 687.50 |
| 2003-01-14 | 2,470 | 2,500 | 2,385 | 2,410 | 40,500 | 602.50 |
| 2003-01-10 | 2,550 | 2,550 | 2,365 | 2,390 | 81,000 | 597.50 |
| 2003-01-09 | 2,420 | 2,430 | 2,390 | 2,430 | 79,900 | 607.50 |
| 2003-01-08 | 2,475 | 2,520 | 2,435 | 2,470 | 41,100 | 617.50 |
| 2003-01-07 | 2,625 | 2,625 | 2,470 | 2,470 | 41,000 | 617.50 |
| 2003-01-06 | 2,600 | 2,630 | 2,550 | 2,595 | 20,200 | 648.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株