4956 コニシ(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 | 904 | 915 | 904 | 914 | 9,600 | 228.50 |
| 2003-12-29 | 905 | 905 | 899 | 903 | 6,400 | 225.75 |
| 2003-12-26 | 894 | 900 | 893 | 899 | 12,600 | 224.75 |
| 2003-12-25 | 885 | 895 | 885 | 893 | 5,400 | 223.25 |
| 2003-12-24 | 865 | 885 | 865 | 885 | 16,700 | 221.25 |
| 2003-12-22 | 885 | 887 | 871 | 875 | 14,500 | 218.75 |
| 2003-12-19 | 889 | 890 | 882 | 887 | 8,900 | 221.75 |
| 2003-12-18 | 897 | 897 | 878 | 889 | 6,400 | 222.25 |
| 2003-12-17 | 905 | 907 | 875 | 877 | 14,100 | 219.25 |
| 2003-12-16 | 910 | 911 | 905 | 906 | 36,900 | 226.50 |
| 2003-12-15 | 917 | 920 | 904 | 910 | 17,600 | 227.50 |
| 2003-12-12 | 888 | 910 | 885 | 897 | 34,400 | 224.25 |
| 2003-12-11 | 875 | 882 | 872 | 880 | 13,100 | 220 |
| 2003-12-10 | 866 | 874 | 865 | 872 | 19,000 | 218 |
| 2003-12-09 | 860 | 866 | 855 | 865 | 19,900 | 216.25 |
| 2003-12-08 | 861 | 873 | 857 | 860 | 6,300 | 215 |
| 2003-12-05 | 863 | 868 | 852 | 857 | 26,900 | 214.25 |
| 2003-12-04 | 858 | 867 | 854 | 854 | 17,800 | 213.50 |
| 2003-12-03 | 862 | 866 | 855 | 855 | 16,500 | 213.75 |
| 2003-12-02 | 874 | 874 | 857 | 860 | 38,200 | 215 |
| 2003-12-01 | 860 | 870 | 855 | 867 | 24,800 | 216.75 |
| 2003-11-28 | 870 | 880 | 861 | 861 | 11,500 | 215.25 |
| 2003-11-27 | 886 | 886 | 873 | 873 | 21,500 | 218.25 |
| 2003-11-26 | 890 | 892 | 880 | 880 | 15,500 | 220 |
| 2003-11-25 | 882 | 890 | 880 | 880 | 26,000 | 220 |
| 2003-11-21 | 886 | 895 | 880 | 882 | 12,700 | 220.50 |
| 2003-11-20 | 901 | 901 | 876 | 876 | 18,200 | 219 |
| 2003-11-19 | 875 | 881 | 860 | 881 | 13,900 | 220.25 |
| 2003-11-18 | 860 | 870 | 855 | 855 | 52,000 | 213.75 |
| 2003-11-17 | 865 | 869 | 855 | 859 | 47,300 | 214.75 |
| 2003-11-14 | 851 | 857 | 851 | 855 | 33,300 | 213.75 |
| 2003-11-13 | 861 | 862 | 851 | 851 | 45,300 | 212.75 |
| 2003-11-12 | 878 | 878 | 860 | 862 | 28,800 | 215.50 |
| 2003-11-11 | 883 | 886 | 876 | 878 | 32,700 | 219.50 |
| 2003-11-10 | 886 | 886 | 878 | 886 | 19,800 | 221.50 |
| 2003-11-07 | 896 | 896 | 876 | 886 | 34,400 | 221.50 |
| 2003-11-06 | 901 | 901 | 896 | 896 | 37,400 | 224 |
| 2003-11-05 | 917 | 919 | 900 | 901 | 34,200 | 225.25 |
| 2003-11-04 | 926 | 926 | 917 | 920 | 22,900 | 230 |
| 2003-10-31 | 940 | 940 | 926 | 926 | 19,100 | 231.50 |
| 2003-10-30 | 941 | 948 | 940 | 941 | 5,000 | 235.25 |
| 2003-10-29 | 958 | 967 | 941 | 941 | 5,800 | 235.25 |
| 2003-10-28 | 940 | 944 | 935 | 938 | 9,400 | 234.50 |
| 2003-10-27 | 934 | 955 | 934 | 937 | 11,600 | 234.25 |
| 2003-10-24 | 940 | 940 | 930 | 934 | 28,500 | 233.50 |
| 2003-10-23 | 972 | 972 | 940 | 940 | 21,200 | 235 |
| 2003-10-22 | 971 | 977 | 971 | 972 | 5,100 | 243 |
| 2003-10-21 | 980 | 982 | 970 | 975 | 9,200 | 243.75 |
| 2003-10-20 | 971 | 989 | 970 | 970 | 33,000 | 242.50 |
| 2003-10-17 | 979 | 980 | 970 | 971 | 3,500 | 242.75 |
| 2003-10-16 | 972 | 979 | 969 | 979 | 19,000 | 244.75 |
| 2003-10-15 | 977 | 977 | 972 | 972 | 10,800 | 243 |
| 2003-10-14 | 980 | 980 | 971 | 977 | 15,100 | 244.25 |
| 2003-10-10 | 980 | 989 | 980 | 980 | 13,900 | 245 |
| 2003-10-09 | 987 | 996 | 987 | 989 | 2,700 | 247.25 |
| 2003-10-08 | 995 | 995 | 993 | 994 | 2,100 | 248.50 |
| 2003-10-07 | 995 | 995 | 987 | 987 | 12,300 | 246.75 |
| 2003-10-06 | 1,000 | 1,003 | 992 | 992 | 6,000 | 248 |
| 2003-10-03 | 999 | 1,000 | 988 | 992 | 16,400 | 248 |
| 2003-10-02 | 996 | 1,002 | 993 | 1,002 | 13,100 | 250.50 |
| 2003-10-01 | 1,002 | 1,005 | 992 | 996 | 9,200 | 249 |
| 2003-09-30 | 1,005 | 1,005 | 995 | 996 | 8,600 | 249 |
| 2003-09-29 | 996 | 1,008 | 995 | 995 | 6,100 | 248.75 |
| 2003-09-26 | 1,004 | 1,005 | 996 | 996 | 21,800 | 249 |
| 2003-09-25 | 1,000 | 1,007 | 999 | 1,003 | 19,800 | 250.75 |
| 2003-09-24 | 1,008 | 1,009 | 999 | 999 | 12,600 | 249.75 |
| 2003-09-22 | 995 | 1,009 | 995 | 1,002 | 22,900 | 250.50 |
| 2003-09-19 | 1,000 | 1,006 | 1,000 | 1,004 | 6,600 | 251 |
| 2003-09-18 | 1,009 | 1,009 | 999 | 1,000 | 19,600 | 250 |
| 2003-09-17 | 996 | 1,008 | 996 | 1,000 | 16,800 | 250 |
| 2003-09-16 | 1,001 | 1,001 | 995 | 996 | 31,200 | 249 |
| 2003-09-12 | 1,005 | 1,005 | 999 | 1,001 | 35,800 | 250.25 |
| 2003-09-11 | 994 | 1,005 | 994 | 1,005 | 11,700 | 251.25 |
| 2003-09-10 | 993 | 1,005 | 993 | 1,005 | 6,900 | 251.25 |
| 2003-09-09 | 1,000 | 1,005 | 992 | 993 | 49,800 | 248.25 |
| 2003-09-08 | 1,002 | 1,007 | 997 | 998 | 13,600 | 249.50 |
| 2003-09-05 | 1,013 | 1,017 | 996 | 1,001 | 8,300 | 250.25 |
| 2003-09-04 | 1,000 | 1,010 | 994 | 1,002 | 9,900 | 250.50 |
| 2003-09-03 | 1,002 | 1,002 | 990 | 990 | 8,000 | 247.50 |
| 2003-09-02 | 996 | 1,000 | 982 | 992 | 11,600 | 248 |
| 2003-09-01 | 1,000 | 1,005 | 996 | 996 | 12,400 | 249 |
| 2003-08-29 | 998 | 998 | 988 | 988 | 4,600 | 247 |
| 2003-08-28 | 991 | 1,000 | 980 | 980 | 16,600 | 245 |
| 2003-08-27 | 1,005 | 1,005 | 994 | 994 | 14,100 | 248.50 |
| 2003-08-26 | 1,001 | 1,003 | 1,000 | 1,000 | 23,600 | 250 |
| 2003-08-25 | 1,009 | 1,009 | 999 | 1,001 | 3,900 | 250.25 |
| 2003-08-22 | 1,000 | 1,003 | 999 | 999 | 20,500 | 249.75 |
| 2003-08-21 | 1,005 | 1,006 | 1,000 | 1,000 | 12,000 | 250 |
| 2003-08-20 | 1,003 | 1,005 | 999 | 1,003 | 13,700 | 250.75 |
| 2003-08-19 | 1,011 | 1,011 | 999 | 1,002 | 21,000 | 250.50 |
| 2003-08-18 | 1,000 | 1,010 | 998 | 1,000 | 15,300 | 250 |
| 2003-08-15 | 1,020 | 1,020 | 993 | 993 | 13,100 | 248.25 |
| 2003-08-14 | 1,011 | 1,012 | 1,009 | 1,009 | 5,000 | 252.25 |
| 2003-08-13 | 1,020 | 1,020 | 1,008 | 1,010 | 4,400 | 252.50 |
| 2003-08-12 | 1,028 | 1,028 | 1,010 | 1,010 | 3,300 | 252.50 |
| 2003-08-11 | 1,033 | 1,033 | 1,006 | 1,010 | 12,900 | 252.50 |
| 2003-08-08 | 1,034 | 1,040 | 1,021 | 1,021 | 13,800 | 255.25 |
| 2003-08-07 | 1,060 | 1,060 | 1,036 | 1,036 | 1,500 | 259 |
| 2003-08-06 | 1,059 | 1,059 | 1,058 | 1,058 | 1,100 | 264.50 |
| 2003-08-05 | 1,036 | 1,050 | 1,036 | 1,040 | 5,500 | 260 |
| 2003-08-04 | 1,060 | 1,060 | 1,033 | 1,033 | 3,800 | 258.25 |
| 2003-08-01 | 1,055 | 1,055 | 1,037 | 1,055 | 5,800 | 263.75 |
| 2003-07-31 | 1,057 | 1,057 | 1,020 | 1,041 | 8,500 | 260.25 |
| 2003-07-30 | 1,047 | 1,058 | 1,047 | 1,055 | 9,900 | 263.75 |
| 2003-07-29 | 1,047 | 1,060 | 1,047 | 1,047 | 8,900 | 261.75 |
| 2003-07-28 | 1,029 | 1,048 | 1,029 | 1,047 | 6,500 | 261.75 |
| 2003-07-25 | 1,030 | 1,045 | 1,027 | 1,029 | 11,500 | 257.25 |
| 2003-07-24 | 1,047 | 1,047 | 1,026 | 1,026 | 4,900 | 256.50 |
| 2003-07-23 | 1,022 | 1,039 | 1,022 | 1,034 | 11,800 | 258.50 |
| 2003-07-22 | 1,030 | 1,047 | 1,026 | 1,026 | 8,000 | 256.50 |
| 2003-07-18 | 1,050 | 1,052 | 1,030 | 1,030 | 8,900 | 257.50 |
| 2003-07-17 | 1,050 | 1,050 | 1,048 | 1,049 | 3,700 | 262.25 |
| 2003-07-16 | 1,048 | 1,050 | 1,036 | 1,048 | 4,500 | 262 |
| 2003-07-15 | 1,050 | 1,050 | 1,030 | 1,036 | 4,600 | 259 |
| 2003-07-14 | 1,040 | 1,047 | 1,034 | 1,037 | 4,300 | 259.25 |
| 2003-07-11 | 1,025 | 1,029 | 1,025 | 1,026 | 3,800 | 256.50 |
| 2003-07-10 | 1,023 | 1,043 | 1,023 | 1,026 | 4,100 | 256.50 |
| 2003-07-09 | 1,030 | 1,039 | 1,024 | 1,037 | 9,800 | 259.25 |
| 2003-07-08 | 1,036 | 1,037 | 1,028 | 1,030 | 7,500 | 257.50 |
| 2003-07-07 | 1,050 | 1,050 | 1,035 | 1,035 | 2,900 | 258.75 |
| 2003-07-04 | 1,033 | 1,050 | 1,028 | 1,050 | 14,800 | 262.50 |
| 2003-07-03 | 1,048 | 1,048 | 1,031 | 1,033 | 5,300 | 258.25 |
| 2003-07-02 | 1,040 | 1,042 | 1,031 | 1,031 | 3,300 | 257.75 |
| 2003-07-01 | 1,024 | 1,037 | 1,022 | 1,030 | 7,000 | 257.50 |
| 2003-06-30 | 1,026 | 1,038 | 1,021 | 1,022 | 6,900 | 255.50 |
| 2003-06-27 | 1,037 | 1,041 | 1,025 | 1,028 | 5,600 | 257 |
| 2003-06-26 | 1,054 | 1,054 | 1,029 | 1,030 | 20,400 | 257.50 |
| 2003-06-25 | 1,043 | 1,046 | 1,042 | 1,043 | 2,400 | 260.75 |
| 2003-06-24 | 1,035 | 1,064 | 1,035 | 1,035 | 4,900 | 258.75 |
| 2003-06-23 | 1,028 | 1,039 | 1,028 | 1,029 | 2,300 | 257.25 |
| 2003-06-20 | 1,040 | 1,040 | 1,027 | 1,028 | 3,900 | 257 |
| 2003-06-19 | 1,028 | 1,043 | 1,027 | 1,027 | 3,800 | 256.75 |
| 2003-06-18 | 1,047 | 1,048 | 1,028 | 1,028 | 3,200 | 257 |
| 2003-06-17 | 1,034 | 1,038 | 1,027 | 1,030 | 6,300 | 257.50 |
| 2003-06-16 | 1,029 | 1,033 | 1,023 | 1,032 | 6,200 | 258 |
| 2003-06-13 | 1,021 | 1,050 | 1,020 | 1,049 | 30,000 | 262.25 |
| 2003-06-12 | 1,028 | 1,036 | 1,020 | 1,020 | 11,200 | 255 |
| 2003-06-11 | 1,031 | 1,040 | 1,023 | 1,028 | 8,200 | 257 |
| 2003-06-10 | 1,031 | 1,045 | 1,030 | 1,030 | 17,900 | 257.50 |
| 2003-06-09 | 1,037 | 1,037 | 1,031 | 1,031 | 1,600 | 257.75 |
| 2003-06-06 | 1,040 | 1,040 | 1,023 | 1,031 | 4,900 | 257.75 |
| 2003-06-05 | 1,030 | 1,040 | 1,030 | 1,031 | 1,800 | 257.75 |
| 2003-06-04 | 1,040 | 1,040 | 1,030 | 1,033 | 1,800 | 258.25 |
| 2003-06-03 | 1,035 | 1,045 | 1,030 | 1,039 | 25,400 | 259.75 |
| 2003-06-02 | 1,052 | 1,052 | 1,033 | 1,042 | 7,000 | 260.50 |
| 2003-05-30 | 1,050 | 1,068 | 1,050 | 1,063 | 2,300 | 265.75 |
| 2003-05-29 | 1,045 | 1,070 | 1,034 | 1,070 | 4,600 | 267.50 |
| 2003-05-28 | 1,052 | 1,068 | 1,050 | 1,065 | 1,700 | 266.25 |
| 2003-05-27 | 1,066 | 1,070 | 1,032 | 1,032 | 2,400 | 258 |
| 2003-05-26 | 1,086 | 1,090 | 1,057 | 1,069 | 17,100 | 267.25 |
| 2003-05-23 | 1,065 | 1,089 | 1,058 | 1,086 | 4,900 | 271.50 |
| 2003-05-22 | 1,026 | 1,050 | 1,026 | 1,045 | 4,300 | 261.25 |
| 2003-05-21 | 1,025 | 1,050 | 1,025 | 1,026 | 4,000 | 256.50 |
| 2003-05-20 | 1,050 | 1,050 | 1,044 | 1,045 | 3,300 | 261.25 |
| 2003-05-19 | 1,050 | 1,050 | 1,023 | 1,046 | 5,000 | 261.50 |
| 2003-05-16 | 1,060 | 1,090 | 1,057 | 1,078 | 4,300 | 269.50 |
| 2003-05-15 | 1,050 | 1,090 | 1,040 | 1,040 | 6,700 | 260 |
| 2003-05-14 | 1,079 | 1,090 | 1,076 | 1,081 | 4,600 | 270.25 |
| 2003-05-13 | 1,050 | 1,079 | 1,050 | 1,071 | 3,800 | 267.75 |
| 2003-05-12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,400 | 262.50 |
| 2003-05-09 | 1,043 | 1,080 | 1,043 | 1,080 | 4,300 | 270 |
| 2003-05-08 | 1,027 | 1,079 | 1,027 | 1,059 | 2,100 | 264.75 |
| 2003-05-07 | 1,047 | 1,082 | 1,047 | 1,060 | 1,900 | 265 |
| 2003-05-06 | 1,030 | 1,044 | 1,027 | 1,027 | 15,900 | 256.75 |
| 2003-05-02 | 1,024 | 1,044 | 1,024 | 1,030 | 2,900 | 257.50 |
| 2003-05-01 | 1,045 | 1,045 | 1,025 | 1,044 | 1,900 | 261 |
| 2003-04-30 | 1,065 | 1,065 | 1,011 | 1,045 | 9,400 | 261.25 |
| 2003-04-28 | 1,076 | 1,076 | 1,050 | 1,065 | 16,000 | 266.25 |
| 2003-04-25 | 1,075 | 1,082 | 1,075 | 1,076 | 23,900 | 269 |
| 2003-04-24 | 1,060 | 1,080 | 1,050 | 1,075 | 165,800 | 268.75 |
| 2003-04-23 | 1,070 | 1,073 | 1,049 | 1,072 | 6,400 | 268 |
| 2003-04-22 | 1,050 | 1,079 | 1,050 | 1,070 | 23,000 | 267.50 |
| 2003-04-21 | 1,075 | 1,075 | 1,068 | 1,070 | 10,800 | 267.50 |
| 2003-04-18 | 1,049 | 1,069 | 1,049 | 1,069 | 5,100 | 267.25 |
| 2003-04-17 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 | 262.25 |
| 2003-04-16 | 1,049 | 1,059 | 1,046 | 1,059 | 2,100 | 264.75 |
| 2003-04-15 | 1,044 | 1,070 | 1,044 | 1,049 | 8,100 | 262.25 |
| 2003-04-14 | 1,050 | 1,060 | 1,035 | 1,049 | 6,100 | 262.25 |
| 2003-04-11 | 1,050 | 1,054 | 1,048 | 1,050 | 6,200 | 262.50 |
| 2003-04-10 | 1,050 | 1,051 | 1,050 | 1,050 | 2,100 | 262.50 |
| 2003-04-09 | 1,025 | 1,050 | 1,025 | 1,050 | 2,500 | 262.50 |
| 2003-04-08 | 1,024 | 1,027 | 1,002 | 1,006 | 1,800 | 251.50 |
| 2003-04-07 | 1,022 | 1,026 | 1,021 | 1,026 | 800 | 256.50 |
| 2003-04-04 | 1,003 | 1,044 | 1,002 | 1,002 | 3,700 | 250.50 |
| 2003-04-03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,900 | 255 |
| 2003-04-02 | 1,012 | 1,043 | 1,012 | 1,043 | 4,100 | 260.75 |
| 2003-04-01 | 1,013 | 1,027 | 993 | 1,012 | 4,400 | 253 |
| 2003-03-31 | 1,098 | 1,098 | 1,010 | 1,014 | 4,800 | 253.50 |
| 2003-03-28 | 1,098 | 1,098 | 1,086 | 1,098 | 18,500 | 274.50 |
| 2003-03-27 | 1,090 | 1,097 | 1,086 | 1,097 | 16,100 | 274.25 |
| 2003-03-26 | 1,070 | 1,090 | 1,070 | 1,090 | 15,500 | 272.50 |
| 2003-03-25 | 1,070 | 1,090 | 1,049 | 1,070 | 18,200 | 267.50 |
| 2003-03-24 | 1,020 | 1,070 | 1,020 | 1,070 | 9,000 | 267.50 |
| 2003-03-20 | 1,020 | 1,020 | 1,016 | 1,020 | 7,300 | 255 |
| 2003-03-19 | 1,003 | 1,020 | 998 | 1,020 | 2,200 | 255 |
| 2003-03-18 | 1,018 | 1,018 | 995 | 1,003 | 5,700 | 250.75 |
| 2003-03-17 | 1,019 | 1,019 | 1,017 | 1,018 | 1,900 | 254.50 |
| 2003-03-14 | 990 | 1,019 | 990 | 1,019 | 37,700 | 254.75 |
| 2003-03-13 | 988 | 1,000 | 988 | 1,000 | 3,300 | 250 |
| 2003-03-12 | 993 | 1,004 | 990 | 990 | 3,300 | 247.50 |
| 2003-03-11 | 1,020 | 1,020 | 993 | 1,020 | 2,700 | 255 |
| 2003-03-10 | 993 | 1,016 | 993 | 1,004 | 2,400 | 251 |
| 2003-03-07 | 1,015 | 1,015 | 985 | 1,015 | 5,100 | 253.75 |
| 2003-03-06 | 1,010 | 1,020 | 965 | 1,010 | 16,500 | 252.50 |
| 2003-03-05 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 | 250 |
| 2003-03-04 | 995 | 1,010 | 995 | 1,010 | 5,500 | 252.50 |
| 2003-03-03 | 1,000 | 1,010 | 998 | 1,010 | 2,900 | 252.50 |
| 2003-02-28 | 1,009 | 1,013 | 1,001 | 1,001 | 5,400 | 250.25 |
| 2003-02-27 | 1,015 | 1,019 | 1,008 | 1,008 | 4,700 | 252 |
| 2003-02-26 | 1,015 | 1,015 | 1,008 | 1,008 | 2,000 | 252 |
| 2003-02-25 | 1,008 | 1,010 | 1,008 | 1,008 | 11,100 | 252 |
| 2003-02-24 | 1,000 | 1,008 | 1,000 | 1,008 | 1,900 | 252 |
| 2003-02-21 | 1,001 | 1,008 | 982 | 997 | 3,000 | 249.25 |
| 2003-02-20 | 1,004 | 1,008 | 983 | 1,008 | 4,800 | 252 |
| 2003-02-19 | 1,010 | 1,010 | 1,003 | 1,003 | 1,800 | 250.75 |
| 2003-02-18 | 1,006 | 1,012 | 1,003 | 1,003 | 10,200 | 250.75 |
| 2003-02-17 | 1,017 | 1,017 | 1,004 | 1,005 | 1,600 | 251.25 |
| 2003-02-14 | 1,020 | 1,020 | 1,005 | 1,005 | 8,700 | 251.25 |
| 2003-02-13 | 1,017 | 1,017 | 1,002 | 1,014 | 1,000 | 253.50 |
| 2003-02-12 | 1,015 | 1,018 | 1,011 | 1,015 | 6,000 | 253.75 |
| 2003-02-10 | 1,018 | 1,018 | 987 | 998 | 1,400 | 249.50 |
| 2003-02-07 | 1,015 | 1,018 | 1,003 | 1,018 | 2,100 | 254.50 |
| 2003-02-06 | 995 | 1,015 | 995 | 1,015 | 2,900 | 253.75 |
| 2003-02-05 | 1,002 | 1,003 | 975 | 985 | 9,800 | 246.25 |
| 2003-02-04 | 1,020 | 1,023 | 1,003 | 1,008 | 9,700 | 252 |
| 2003-02-03 | 1,002 | 1,020 | 1,002 | 1,020 | 1,200 | 255 |
| 2003-01-31 | 1,030 | 1,030 | 1,017 | 1,017 | 7,400 | 254.25 |
| 2003-01-30 | 1,010 | 1,018 | 1,010 | 1,017 | 4,700 | 254.25 |
| 2003-01-29 | 1,025 | 1,025 | 1,006 | 1,006 | 3,000 | 251.50 |
| 2003-01-28 | 1,024 | 1,024 | 1,006 | 1,006 | 9,600 | 251.50 |
| 2003-01-27 | 1,025 | 1,025 | 1,006 | 1,006 | 4,600 | 251.50 |
| 2003-01-24 | 1,025 | 1,030 | 1,004 | 1,005 | 31,300 | 251.25 |
| 2003-01-23 | 1,024 | 1,025 | 1,013 | 1,021 | 4,900 | 255.25 |
| 2003-01-22 | 1,025 | 1,025 | 1,003 | 1,004 | 5,200 | 251 |
| 2003-01-21 | 1,020 | 1,028 | 1,020 | 1,024 | 7,900 | 256 |
| 2003-01-20 | 1,000 | 1,020 | 1,000 | 1,020 | 11,400 | 255 |
| 2003-01-17 | 1,018 | 1,019 | 1,000 | 1,000 | 4,700 | 250 |
| 2003-01-16 | 998 | 1,018 | 998 | 1,018 | 1,700 | 254.50 |
| 2003-01-15 | 1,000 | 1,020 | 1,000 | 1,018 | 6,200 | 254.50 |
| 2003-01-14 | 1,020 | 1,020 | 1,019 | 1,020 | 600 | 255 |
| 2003-01-10 | 1,020 | 1,020 | 1,002 | 1,002 | 2,600 | 250.50 |
| 2003-01-09 | 1,005 | 1,018 | 1,001 | 1,018 | 3,700 | 254.50 |
| 2003-01-08 | 1,019 | 1,020 | 1,005 | 1,017 | 2,100 | 254.25 |
| 2003-01-07 | 1,009 | 1,019 | 1,003 | 1,005 | 4,200 | 251.25 |
| 2003-01-06 | 1,050 | 1,052 | 1,045 | 1,049 | 6,500 | 262.25 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
