4922 (株)コーセー 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 | 3,850 | 3,880 | 3,850 | 3,860 | 7,100 | 2,900.08 |
| 2003-12-29 | 3,760 | 3,890 | 3,760 | 3,870 | 27,200 | 2,907.59 |
| 2003-12-26 | 3,810 | 3,830 | 3,790 | 3,810 | 65,500 | 2,862.51 |
| 2003-12-25 | 3,790 | 3,830 | 3,760 | 3,810 | 34,300 | 2,862.51 |
| 2003-12-24 | 3,710 | 3,750 | 3,690 | 3,750 | 82,000 | 2,817.43 |
| 2003-12-22 | 3,700 | 3,750 | 3,680 | 3,710 | 28,900 | 2,787.38 |
| 2003-12-19 | 3,640 | 3,700 | 3,640 | 3,700 | 53,200 | 2,779.86 |
| 2003-12-18 | 3,620 | 3,650 | 3,600 | 3,630 | 31,800 | 2,727.27 |
| 2003-12-17 | 3,670 | 3,670 | 3,590 | 3,610 | 90,100 | 2,712.25 |
| 2003-12-16 | 3,660 | 3,740 | 3,660 | 3,670 | 42,300 | 2,757.33 |
| 2003-12-15 | 3,740 | 3,790 | 3,710 | 3,760 | 44,900 | 2,824.94 |
| 2003-12-12 | 3,700 | 3,780 | 3,690 | 3,730 | 80,500 | 2,802.40 |
| 2003-12-11 | 3,640 | 3,800 | 3,640 | 3,800 | 63,000 | 2,855 |
| 2003-12-10 | 3,670 | 3,750 | 3,650 | 3,660 | 35,900 | 2,749.81 |
| 2003-12-09 | 3,810 | 3,810 | 3,740 | 3,770 | 68,600 | 2,832.46 |
| 2003-12-08 | 3,680 | 3,760 | 3,650 | 3,660 | 39,000 | 2,749.81 |
| 2003-12-05 | 3,790 | 3,830 | 3,710 | 3,740 | 63,900 | 2,809.92 |
| 2003-12-04 | 3,800 | 3,860 | 3,750 | 3,790 | 85,000 | 2,847.48 |
| 2003-12-03 | 3,750 | 3,930 | 3,750 | 3,850 | 94,800 | 2,892.56 |
| 2003-12-02 | 3,950 | 3,950 | 3,750 | 3,750 | 47,600 | 2,817.43 |
| 2003-12-01 | 3,890 | 3,950 | 3,840 | 3,950 | 76,300 | 2,967.69 |
| 2003-11-28 | 3,890 | 3,890 | 3,780 | 3,850 | 69,000 | 2,892.56 |
| 2003-11-27 | 3,890 | 3,920 | 3,850 | 3,890 | 72,600 | 2,922.61 |
| 2003-11-26 | 3,840 | 3,920 | 3,830 | 3,900 | 148,800 | 2,930.13 |
| 2003-11-25 | 3,800 | 3,840 | 3,790 | 3,800 | 105,300 | 2,855 |
| 2003-11-21 | 3,660 | 3,790 | 3,660 | 3,790 | 86,600 | 2,847.48 |
| 2003-11-20 | 3,560 | 3,700 | 3,560 | 3,670 | 66,700 | 2,757.33 |
| 2003-11-19 | 3,620 | 3,630 | 3,550 | 3,560 | 71,600 | 2,674.68 |
| 2003-11-18 | 3,610 | 3,620 | 3,550 | 3,590 | 71,600 | 2,697.22 |
| 2003-11-17 | 3,650 | 3,650 | 3,540 | 3,560 | 58,300 | 2,674.68 |
| 2003-11-14 | 3,530 | 3,650 | 3,530 | 3,640 | 59,300 | 2,734.79 |
| 2003-11-13 | 3,530 | 3,590 | 3,520 | 3,580 | 45,000 | 2,689.71 |
| 2003-11-12 | 3,600 | 3,680 | 3,520 | 3,570 | 53,300 | 2,682.19 |
| 2003-11-11 | 3,630 | 3,700 | 3,600 | 3,700 | 68,600 | 2,779.86 |
| 2003-11-10 | 3,680 | 3,690 | 3,630 | 3,680 | 63,000 | 2,764.84 |
| 2003-11-07 | 3,520 | 3,680 | 3,500 | 3,660 | 82,000 | 2,749.81 |
| 2003-11-06 | 3,500 | 3,610 | 3,490 | 3,570 | 82,700 | 2,682.19 |
| 2003-11-05 | 3,510 | 3,560 | 3,450 | 3,550 | 158,400 | 2,667.17 |
| 2003-11-04 | 3,580 | 3,600 | 3,520 | 3,600 | 58,500 | 2,704.73 |
| 2003-10-31 | 3,530 | 3,560 | 3,490 | 3,510 | 80,000 | 2,637.11 |
| 2003-10-30 | 3,580 | 3,580 | 3,470 | 3,530 | 141,000 | 2,652.14 |
| 2003-10-29 | 3,630 | 3,650 | 3,580 | 3,600 | 45,700 | 2,704.73 |
| 2003-10-28 | 3,620 | 3,660 | 3,590 | 3,620 | 31,300 | 2,719.76 |
| 2003-10-27 | 3,610 | 3,630 | 3,570 | 3,620 | 41,800 | 2,719.76 |
| 2003-10-24 | 3,670 | 3,680 | 3,620 | 3,660 | 51,600 | 2,749.81 |
| 2003-10-23 | 3,640 | 3,640 | 3,560 | 3,570 | 41,200 | 2,682.19 |
| 2003-10-22 | 3,650 | 3,680 | 3,590 | 3,640 | 133,400 | 2,734.79 |
| 2003-10-21 | 3,680 | 3,710 | 3,660 | 3,670 | 79,400 | 2,757.33 |
| 2003-10-20 | 3,770 | 3,780 | 3,690 | 3,730 | 66,200 | 2,802.40 |
| 2003-10-17 | 3,690 | 3,740 | 3,670 | 3,710 | 65,700 | 2,787.38 |
| 2003-10-16 | 3,720 | 3,720 | 3,610 | 3,620 | 60,700 | 2,719.76 |
| 2003-10-15 | 3,680 | 3,720 | 3,660 | 3,670 | 45,600 | 2,757.33 |
| 2003-10-14 | 3,700 | 3,730 | 3,670 | 3,680 | 58,800 | 2,764.84 |
| 2003-10-10 | 3,730 | 3,800 | 3,730 | 3,750 | 59,500 | 2,817.43 |
| 2003-10-09 | 3,790 | 3,800 | 3,680 | 3,730 | 47,600 | 2,802.40 |
| 2003-10-08 | 3,800 | 3,800 | 3,770 | 3,790 | 66,800 | 2,847.48 |
| 2003-10-07 | 3,750 | 3,790 | 3,740 | 3,750 | 85,500 | 2,817.43 |
| 2003-10-06 | 3,750 | 3,780 | 3,690 | 3,700 | 57,500 | 2,779.86 |
| 2003-10-03 | 3,720 | 3,770 | 3,710 | 3,750 | 39,300 | 2,817.43 |
| 2003-10-02 | 3,790 | 3,800 | 3,680 | 3,710 | 98,100 | 2,787.38 |
| 2003-10-01 | 3,730 | 3,800 | 3,720 | 3,750 | 80,900 | 2,817.43 |
| 2003-09-30 | 3,740 | 3,740 | 3,650 | 3,680 | 70,400 | 2,764.84 |
| 2003-09-29 | 3,780 | 3,800 | 3,730 | 3,730 | 64,700 | 2,802.40 |
| 2003-09-26 | 3,760 | 3,810 | 3,680 | 3,740 | 24,600 | 2,809.92 |
| 2003-09-25 | 3,800 | 3,820 | 3,710 | 3,720 | 79,100 | 2,794.89 |
| 2003-09-24 | 3,770 | 3,850 | 3,730 | 3,800 | 70,900 | 2,855 |
| 2003-09-22 | 3,800 | 3,800 | 3,680 | 3,730 | 102,400 | 2,802.40 |
| 2003-09-19 | 3,650 | 3,880 | 3,650 | 3,830 | 261,000 | 2,877.54 |
| 2003-09-18 | 3,580 | 3,620 | 3,560 | 3,590 | 108,200 | 2,697.22 |
| 2003-09-17 | 3,580 | 3,580 | 3,550 | 3,560 | 51,500 | 2,674.68 |
| 2003-09-16 | 3,580 | 3,590 | 3,550 | 3,570 | 121,700 | 2,682.19 |
| 2003-09-12 | 3,570 | 3,600 | 3,540 | 3,550 | 136,300 | 2,667.17 |
| 2003-09-11 | 3,540 | 3,600 | 3,540 | 3,560 | 124,400 | 2,674.68 |
| 2003-09-10 | 3,550 | 3,590 | 3,520 | 3,520 | 107,700 | 2,644.63 |
| 2003-09-09 | 3,580 | 3,600 | 3,540 | 3,550 | 95,800 | 2,667.17 |
| 2003-09-08 | 3,620 | 3,650 | 3,560 | 3,560 | 98,400 | 2,674.68 |
| 2003-09-05 | 3,650 | 3,720 | 3,640 | 3,640 | 37,800 | 2,734.79 |
| 2003-09-04 | 3,620 | 3,710 | 3,610 | 3,670 | 72,700 | 2,757.33 |
| 2003-09-03 | 3,700 | 3,710 | 3,630 | 3,670 | 84,000 | 2,757.33 |
| 2003-09-02 | 3,720 | 3,740 | 3,680 | 3,690 | 94,200 | 2,772.35 |
| 2003-09-01 | 3,750 | 3,750 | 3,690 | 3,740 | 35,100 | 2,809.92 |
| 2003-08-29 | 3,670 | 3,720 | 3,660 | 3,680 | 53,000 | 2,764.84 |
| 2003-08-28 | 3,650 | 3,690 | 3,620 | 3,640 | 59,300 | 2,734.79 |
| 2003-08-27 | 3,650 | 3,650 | 3,600 | 3,600 | 31,700 | 2,704.73 |
| 2003-08-26 | 3,640 | 3,660 | 3,610 | 3,610 | 23,200 | 2,712.25 |
| 2003-08-25 | 3,710 | 3,750 | 3,620 | 3,620 | 102,200 | 2,719.76 |
| 2003-08-22 | 3,750 | 3,760 | 3,700 | 3,700 | 58,100 | 2,779.86 |
| 2003-08-21 | 3,750 | 3,820 | 3,740 | 3,820 | 65,700 | 2,870.02 |
| 2003-08-20 | 3,730 | 3,780 | 3,710 | 3,760 | 60,500 | 2,824.94 |
| 2003-08-19 | 3,690 | 3,710 | 3,650 | 3,700 | 30,200 | 2,779.86 |
| 2003-08-18 | 3,700 | 3,700 | 3,650 | 3,650 | 36,100 | 2,742.30 |
| 2003-08-15 | 3,690 | 3,700 | 3,610 | 3,620 | 46,300 | 2,719.76 |
| 2003-08-14 | 3,660 | 3,660 | 3,600 | 3,620 | 82,000 | 2,719.76 |
| 2003-08-13 | 3,610 | 3,710 | 3,570 | 3,650 | 102,300 | 2,742.30 |
| 2003-08-12 | 3,580 | 3,580 | 3,530 | 3,550 | 33,900 | 2,667.17 |
| 2003-08-11 | 3,550 | 3,610 | 3,540 | 3,600 | 26,800 | 2,704.73 |
| 2003-08-08 | 3,550 | 3,600 | 3,540 | 3,550 | 59,200 | 2,667.17 |
| 2003-08-07 | 3,560 | 3,580 | 3,530 | 3,540 | 55,000 | 2,659.65 |
| 2003-08-06 | 3,500 | 3,550 | 3,500 | 3,510 | 33,200 | 2,637.11 |
| 2003-08-05 | 3,530 | 3,540 | 3,500 | 3,500 | 35,900 | 2,629.60 |
| 2003-08-04 | 3,580 | 3,620 | 3,520 | 3,520 | 53,900 | 2,644.63 |
| 2003-08-01 | 3,580 | 3,590 | 3,520 | 3,530 | 47,400 | 2,652.14 |
| 2003-07-31 | 3,620 | 3,620 | 3,550 | 3,550 | 40,400 | 2,667.17 |
| 2003-07-30 | 3,590 | 3,640 | 3,580 | 3,620 | 39,900 | 2,719.76 |
| 2003-07-29 | 3,670 | 3,670 | 3,580 | 3,580 | 38,500 | 2,689.71 |
| 2003-07-28 | 3,630 | 3,660 | 3,620 | 3,630 | 16,800 | 2,727.27 |
| 2003-07-25 | 3,660 | 3,660 | 3,600 | 3,600 | 42,900 | 2,704.73 |
| 2003-07-24 | 3,680 | 3,700 | 3,660 | 3,680 | 40,800 | 2,764.84 |
| 2003-07-23 | 3,670 | 3,690 | 3,640 | 3,680 | 35,400 | 2,764.84 |
| 2003-07-22 | 3,770 | 3,770 | 3,610 | 3,650 | 42,200 | 2,742.30 |
| 2003-07-18 | 3,700 | 3,740 | 3,690 | 3,720 | 40,600 | 2,794.89 |
| 2003-07-17 | 3,790 | 3,790 | 3,650 | 3,720 | 76,700 | 2,794.89 |
| 2003-07-16 | 3,800 | 3,810 | 3,670 | 3,740 | 58,000 | 2,809.92 |
| 2003-07-15 | 3,700 | 3,790 | 3,660 | 3,790 | 59,100 | 2,847.48 |
| 2003-07-14 | 3,710 | 3,710 | 3,630 | 3,640 | 59,000 | 2,734.79 |
| 2003-07-11 | 3,680 | 3,740 | 3,650 | 3,670 | 66,900 | 2,757.33 |
| 2003-07-10 | 3,730 | 3,730 | 3,670 | 3,700 | 74,800 | 2,779.86 |
| 2003-07-09 | 3,740 | 3,770 | 3,720 | 3,730 | 34,900 | 2,802.40 |
| 2003-07-08 | 3,840 | 3,840 | 3,710 | 3,740 | 29,500 | 2,809.92 |
| 2003-07-07 | 3,750 | 3,810 | 3,750 | 3,790 | 45,300 | 2,847.48 |
| 2003-07-04 | 3,850 | 3,850 | 3,740 | 3,780 | 35,000 | 2,839.97 |
| 2003-07-03 | 3,940 | 3,940 | 3,770 | 3,820 | 40,900 | 2,870.02 |
| 2003-07-02 | 3,960 | 3,960 | 3,790 | 3,850 | 66,500 | 2,892.56 |
| 2003-07-01 | 3,930 | 3,970 | 3,910 | 3,950 | 58,400 | 2,967.69 |
| 2003-06-30 | 3,870 | 3,920 | 3,860 | 3,920 | 72,100 | 2,945.15 |
| 2003-06-27 | 3,840 | 3,870 | 3,780 | 3,820 | 36,000 | 2,870.02 |
| 2003-06-26 | 3,740 | 3,820 | 3,730 | 3,790 | 34,700 | 2,847.48 |
| 2003-06-25 | 3,900 | 3,900 | 3,780 | 3,820 | 41,500 | 2,870.02 |
| 2003-06-24 | 4,000 | 4,000 | 3,900 | 3,920 | 100,900 | 2,945.15 |
| 2003-06-23 | 3,900 | 4,010 | 3,860 | 4,000 | 140,200 | 3,005.26 |
| 2003-06-20 | 3,750 | 3,840 | 3,750 | 3,820 | 62,100 | 2,870.02 |
| 2003-06-19 | 3,810 | 3,870 | 3,800 | 3,820 | 96,300 | 2,870.02 |
| 2003-06-18 | 3,780 | 3,820 | 3,740 | 3,770 | 89,500 | 2,832.46 |
| 2003-06-17 | 3,760 | 3,760 | 3,700 | 3,700 | 98,200 | 2,779.86 |
| 2003-06-16 | 3,680 | 3,690 | 3,630 | 3,660 | 58,200 | 2,749.81 |
| 2003-06-13 | 3,610 | 3,700 | 3,570 | 3,680 | 160,600 | 2,764.84 |
| 2003-06-12 | 3,610 | 3,660 | 3,590 | 3,620 | 110,900 | 2,719.76 |
| 2003-06-11 | 3,510 | 3,570 | 3,510 | 3,560 | 74,300 | 2,674.68 |
| 2003-06-10 | 3,600 | 3,630 | 3,500 | 3,530 | 126,100 | 2,652.14 |
| 2003-06-09 | 3,670 | 3,710 | 3,650 | 3,650 | 98,200 | 2,742.30 |
| 2003-06-06 | 3,680 | 3,720 | 3,650 | 3,650 | 105,800 | 2,742.30 |
| 2003-06-05 | 3,750 | 3,780 | 3,690 | 3,700 | 127,600 | 2,779.86 |
| 2003-06-04 | 3,720 | 3,820 | 3,720 | 3,740 | 71,300 | 2,809.92 |
| 2003-06-03 | 3,760 | 3,760 | 3,700 | 3,710 | 98,600 | 2,787.38 |
| 2003-06-02 | 3,720 | 3,790 | 3,710 | 3,710 | 34,900 | 2,787.38 |
| 2003-05-30 | 3,760 | 3,780 | 3,710 | 3,730 | 38,600 | 2,802.40 |
| 2003-05-29 | 3,730 | 3,750 | 3,700 | 3,710 | 37,600 | 2,787.38 |
| 2003-05-28 | 3,740 | 3,750 | 3,710 | 3,720 | 57,900 | 2,794.89 |
| 2003-05-27 | 3,760 | 3,840 | 3,680 | 3,770 | 103,900 | 2,832.46 |
| 2003-05-26 | 3,920 | 3,930 | 3,780 | 3,790 | 56,900 | 2,847.48 |
| 2003-05-23 | 3,980 | 3,980 | 3,890 | 3,890 | 55,500 | 2,922.61 |
| 2003-05-22 | 3,850 | 3,990 | 3,830 | 3,930 | 90,900 | 2,952.67 |
| 2003-05-21 | 3,750 | 3,780 | 3,690 | 3,750 | 119,300 | 2,817.43 |
| 2003-05-20 | 3,650 | 3,750 | 3,650 | 3,710 | 126,200 | 2,787.38 |
| 2003-05-19 | 3,700 | 3,710 | 3,680 | 3,680 | 57,500 | 2,764.84 |
| 2003-05-16 | 3,700 | 3,720 | 3,680 | 3,700 | 165,300 | 2,779.86 |
| 2003-05-15 | 3,920 | 3,920 | 3,770 | 3,820 | 131,800 | 2,870.02 |
| 2003-05-14 | 4,050 | 4,060 | 3,930 | 3,930 | 57,700 | 2,952.67 |
| 2003-05-13 | 4,060 | 4,100 | 4,030 | 4,040 | 54,200 | 3,035.31 |
| 2003-05-12 | 4,050 | 4,140 | 4,050 | 4,060 | 135,600 | 3,050.34 |
| 2003-05-09 | 4,030 | 4,070 | 4,010 | 4,050 | 82,500 | 3,042.82 |
| 2003-05-08 | 4,000 | 4,070 | 4,000 | 4,000 | 106,300 | 3,005.26 |
| 2003-05-07 | 4,060 | 4,160 | 4,010 | 4,010 | 108,700 | 3,012.77 |
| 2003-05-06 | 3,950 | 4,100 | 3,950 | 4,050 | 185,100 | 3,042.82 |
| 2003-05-02 | 3,800 | 4,000 | 3,770 | 3,960 | 154,700 | 2,975.21 |
| 2003-05-01 | 3,730 | 3,790 | 3,730 | 3,790 | 35,700 | 2,847.48 |
| 2003-04-30 | 3,780 | 3,790 | 3,740 | 3,780 | 29,800 | 2,839.97 |
| 2003-04-28 | 3,780 | 3,800 | 3,750 | 3,770 | 41,500 | 2,832.46 |
| 2003-04-25 | 3,770 | 3,820 | 3,720 | 3,780 | 79,700 | 2,839.97 |
| 2003-04-24 | 3,720 | 3,750 | 3,710 | 3,730 | 65,000 | 2,802.40 |
| 2003-04-23 | 3,650 | 3,720 | 3,650 | 3,670 | 41,900 | 2,757.33 |
| 2003-04-22 | 3,600 | 3,720 | 3,580 | 3,630 | 119,400 | 2,727.27 |
| 2003-04-21 | 3,720 | 3,720 | 3,650 | 3,650 | 34,600 | 2,742.30 |
| 2003-04-18 | 3,810 | 3,810 | 3,710 | 3,710 | 15,300 | 2,787.38 |
| 2003-04-17 | 3,740 | 3,820 | 3,690 | 3,770 | 37,600 | 2,832.46 |
| 2003-04-16 | 3,790 | 3,790 | 3,720 | 3,720 | 42,200 | 2,794.89 |
| 2003-04-15 | 3,780 | 3,790 | 3,750 | 3,750 | 45,800 | 2,817.43 |
| 2003-04-14 | 3,830 | 3,840 | 3,760 | 3,770 | 52,800 | 2,832.46 |
| 2003-04-11 | 3,730 | 3,830 | 3,710 | 3,820 | 112,000 | 2,870.02 |
| 2003-04-10 | 3,680 | 3,720 | 3,640 | 3,720 | 65,800 | 2,794.89 |
| 2003-04-09 | 3,590 | 3,680 | 3,580 | 3,630 | 51,200 | 2,727.27 |
| 2003-04-08 | 3,540 | 3,630 | 3,540 | 3,600 | 26,500 | 2,704.73 |
| 2003-04-07 | 3,700 | 3,700 | 3,560 | 3,640 | 65,600 | 2,734.79 |
| 2003-04-04 | 3,700 | 3,720 | 3,680 | 3,710 | 122,000 | 2,787.38 |
| 2003-04-03 | 3,690 | 3,730 | 3,660 | 3,700 | 107,700 | 2,779.86 |
| 2003-04-02 | 3,630 | 3,650 | 3,630 | 3,650 | 72,300 | 2,742.30 |
| 2003-04-01 | 3,680 | 3,700 | 3,650 | 3,680 | 58,900 | 2,764.84 |
| 2003-03-31 | 3,700 | 3,750 | 3,680 | 3,680 | 99,900 | 2,764.84 |
| 2003-03-28 | 3,670 | 3,670 | 3,630 | 3,670 | 112,600 | 2,757.33 |
| 2003-03-27 | 3,620 | 3,680 | 3,620 | 3,650 | 56,300 | 2,742.30 |
| 2003-03-26 | 3,640 | 3,650 | 3,560 | 3,650 | 121,000 | 2,742.30 |
| 2003-03-25 | 3,460 | 3,540 | 3,450 | 3,500 | 94,200 | 2,629.60 |
| 2003-03-24 | 3,450 | 3,510 | 3,390 | 3,410 | 140,000 | 2,561.98 |
| 2003-03-20 | 3,400 | 3,400 | 3,380 | 3,400 | 93,700 | 2,554.47 |
| 2003-03-19 | 3,340 | 3,350 | 3,300 | 3,350 | 55,500 | 2,516.90 |
| 2003-03-18 | 3,400 | 3,400 | 3,250 | 3,310 | 90,600 | 2,486.85 |
| 2003-03-17 | 3,390 | 3,420 | 3,350 | 3,350 | 29,100 | 2,516.90 |
| 2003-03-14 | 3,400 | 3,400 | 3,310 | 3,320 | 96,700 | 2,494.37 |
| 2003-03-13 | 3,320 | 3,370 | 3,280 | 3,280 | 19,600 | 2,464.31 |
| 2003-03-12 | 3,300 | 3,300 | 3,210 | 3,250 | 28,800 | 2,441.77 |
| 2003-03-11 | 3,330 | 3,350 | 3,250 | 3,250 | 18,300 | 2,441.77 |
| 2003-03-10 | 3,340 | 3,390 | 3,310 | 3,320 | 16,500 | 2,494.37 |
| 2003-03-07 | 3,380 | 3,420 | 3,340 | 3,340 | 18,100 | 2,509.39 |
| 2003-03-06 | 3,430 | 3,430 | 3,380 | 3,380 | 33,100 | 2,539.44 |
| 2003-03-05 | 3,450 | 3,450 | 3,380 | 3,380 | 33,700 | 2,539.44 |
| 2003-03-04 | 3,480 | 3,480 | 3,400 | 3,400 | 46,700 | 2,554.47 |
| 2003-03-03 | 3,460 | 3,460 | 3,390 | 3,450 | 29,200 | 2,592.04 |
| 2003-02-28 | 3,450 | 3,460 | 3,400 | 3,410 | 40,800 | 2,561.98 |
| 2003-02-27 | 3,390 | 3,400 | 3,340 | 3,370 | 18,100 | 2,531.93 |
| 2003-02-26 | 3,400 | 3,430 | 3,330 | 3,340 | 30,100 | 2,509.39 |
| 2003-02-25 | 3,440 | 3,440 | 3,270 | 3,330 | 78,100 | 2,501.88 |
| 2003-02-24 | 3,450 | 3,490 | 3,400 | 3,430 | 76,600 | 2,577.01 |
| 2003-02-21 | 3,510 | 3,540 | 3,400 | 3,400 | 68,800 | 2,554.47 |
| 2003-02-20 | 3,550 | 3,580 | 3,510 | 3,510 | 89,900 | 2,637.11 |
| 2003-02-19 | 3,710 | 3,720 | 3,580 | 3,590 | 37,600 | 2,697.22 |
| 2003-02-18 | 3,510 | 3,790 | 3,510 | 3,700 | 52,500 | 2,779.86 |
| 2003-02-17 | 3,600 | 3,610 | 3,540 | 3,560 | 16,100 | 2,674.68 |
| 2003-02-14 | 3,570 | 3,640 | 3,570 | 3,590 | 44,600 | 2,697.22 |
| 2003-02-13 | 3,600 | 3,630 | 3,590 | 3,620 | 16,000 | 2,719.76 |
| 2003-02-12 | 3,650 | 3,680 | 3,530 | 3,630 | 32,200 | 2,727.27 |
| 2003-02-10 | 3,660 | 3,660 | 3,570 | 3,630 | 17,500 | 2,727.27 |
| 2003-02-07 | 3,690 | 3,690 | 3,650 | 3,660 | 13,200 | 2,749.81 |
| 2003-02-06 | 3,660 | 3,680 | 3,650 | 3,650 | 26,400 | 2,742.30 |
| 2003-02-05 | 3,590 | 3,670 | 3,560 | 3,610 | 61,000 | 2,712.25 |
| 2003-02-04 | 3,550 | 3,590 | 3,550 | 3,580 | 18,000 | 2,689.71 |
| 2003-02-03 | 3,490 | 3,570 | 3,480 | 3,540 | 17,800 | 2,659.65 |
| 2003-01-31 | 3,540 | 3,540 | 3,480 | 3,480 | 43,200 | 2,614.58 |
| 2003-01-30 | 3,500 | 3,530 | 3,490 | 3,510 | 33,200 | 2,637.11 |
| 2003-01-29 | 3,500 | 3,500 | 3,450 | 3,470 | 19,800 | 2,607.06 |
| 2003-01-28 | 3,500 | 3,540 | 3,490 | 3,500 | 26,100 | 2,629.60 |
| 2003-01-27 | 3,500 | 3,550 | 3,490 | 3,490 | 42,600 | 2,622.09 |
| 2003-01-24 | 3,550 | 3,560 | 3,490 | 3,520 | 84,200 | 2,644.63 |
| 2003-01-23 | 3,520 | 3,550 | 3,490 | 3,530 | 79,500 | 2,652.14 |
| 2003-01-22 | 3,560 | 3,560 | 3,470 | 3,520 | 103,900 | 2,644.63 |
| 2003-01-21 | 3,550 | 3,560 | 3,510 | 3,510 | 32,600 | 2,637.11 |
| 2003-01-20 | 3,530 | 3,600 | 3,500 | 3,600 | 106,100 | 2,704.73 |
| 2003-01-17 | 3,600 | 3,600 | 3,570 | 3,570 | 13,100 | 2,682.19 |
| 2003-01-16 | 3,580 | 3,600 | 3,560 | 3,580 | 14,500 | 2,689.71 |
| 2003-01-15 | 3,600 | 3,620 | 3,570 | 3,580 | 25,300 | 2,689.71 |
| 2003-01-14 | 3,600 | 3,700 | 3,560 | 3,580 | 54,300 | 2,689.71 |
| 2003-01-10 | 3,640 | 3,670 | 3,550 | 3,640 | 80,600 | 2,734.79 |
| 2003-01-09 | 3,710 | 3,710 | 3,630 | 3,690 | 23,600 | 2,772.35 |
| 2003-01-08 | 3,750 | 3,750 | 3,650 | 3,660 | 35,300 | 2,749.81 |
| 2003-01-07 | 3,800 | 3,810 | 3,770 | 3,770 | 19,200 | 2,832.46 |
| 2003-01-06 | 3,830 | 3,870 | 3,830 | 3,870 | 37,500 | 2,907.59 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
