4967 小林製薬(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 | 2,620 | 2,630 | 2,600 | 2,605 | 35,000 | 1,302.50 |
| 2003-12-29 | 2,610 | 2,615 | 2,555 | 2,595 | 30,600 | 1,297.50 |
| 2003-12-26 | 2,600 | 2,605 | 2,565 | 2,605 | 37,100 | 1,302.50 |
| 2003-12-25 | 2,620 | 2,620 | 2,535 | 2,610 | 36,200 | 1,305 |
| 2003-12-24 | 2,610 | 2,620 | 2,535 | 2,590 | 57,900 | 1,295 |
| 2003-12-22 | 2,610 | 2,635 | 2,580 | 2,635 | 68,200 | 1,317.50 |
| 2003-12-19 | 2,505 | 2,550 | 2,505 | 2,540 | 26,800 | 1,270 |
| 2003-12-18 | 2,510 | 2,545 | 2,510 | 2,530 | 18,700 | 1,265 |
| 2003-12-17 | 2,530 | 2,545 | 2,500 | 2,510 | 15,400 | 1,255 |
| 2003-12-16 | 2,525 | 2,560 | 2,520 | 2,545 | 14,600 | 1,272.50 |
| 2003-12-15 | 2,560 | 2,570 | 2,540 | 2,550 | 21,300 | 1,275 |
| 2003-12-12 | 2,565 | 2,565 | 2,485 | 2,485 | 105,800 | 1,242.50 |
| 2003-12-11 | 2,500 | 2,535 | 2,485 | 2,500 | 23,400 | 1,250 |
| 2003-12-10 | 2,580 | 2,580 | 2,510 | 2,515 | 44,400 | 1,257.50 |
| 2003-12-09 | 2,495 | 2,540 | 2,475 | 2,540 | 25,700 | 1,270 |
| 2003-12-08 | 2,480 | 2,485 | 2,455 | 2,475 | 23,200 | 1,237.50 |
| 2003-12-05 | 2,500 | 2,500 | 2,445 | 2,445 | 52,800 | 1,222.50 |
| 2003-12-04 | 2,570 | 2,570 | 2,510 | 2,510 | 30,000 | 1,255 |
| 2003-12-03 | 2,525 | 2,570 | 2,525 | 2,535 | 23,200 | 1,267.50 |
| 2003-12-02 | 2,580 | 2,580 | 2,500 | 2,525 | 28,900 | 1,262.50 |
| 2003-12-01 | 2,535 | 2,560 | 2,500 | 2,505 | 43,700 | 1,252.50 |
| 2003-11-28 | 2,450 | 2,510 | 2,440 | 2,495 | 37,900 | 1,247.50 |
| 2003-11-27 | 2,490 | 2,490 | 2,420 | 2,420 | 24,700 | 1,210 |
| 2003-11-26 | 2,530 | 2,530 | 2,470 | 2,495 | 30,800 | 1,247.50 |
| 2003-11-25 | 2,450 | 2,520 | 2,450 | 2,470 | 26,700 | 1,235 |
| 2003-11-21 | 2,500 | 2,500 | 2,450 | 2,470 | 26,000 | 1,235 |
| 2003-11-20 | 2,490 | 2,495 | 2,435 | 2,440 | 22,200 | 1,220 |
| 2003-11-19 | 2,425 | 2,445 | 2,405 | 2,425 | 28,600 | 1,212.50 |
| 2003-11-18 | 2,405 | 2,445 | 2,400 | 2,420 | 39,800 | 1,210 |
| 2003-11-17 | 2,545 | 2,545 | 2,480 | 2,480 | 34,200 | 1,240 |
| 2003-11-14 | 2,510 | 2,565 | 2,510 | 2,520 | 33,700 | 1,260 |
| 2003-11-13 | 2,555 | 2,560 | 2,520 | 2,535 | 44,900 | 1,267.50 |
| 2003-11-12 | 2,650 | 2,650 | 2,560 | 2,560 | 26,500 | 1,280 |
| 2003-11-11 | 2,630 | 2,630 | 2,545 | 2,580 | 46,100 | 1,290 |
| 2003-11-10 | 2,640 | 2,650 | 2,565 | 2,630 | 96,500 | 1,315 |
| 2003-11-07 | 2,535 | 2,560 | 2,525 | 2,560 | 60,500 | 1,280 |
| 2003-11-06 | 2,530 | 2,530 | 2,500 | 2,515 | 92,200 | 1,257.50 |
| 2003-11-05 | 2,565 | 2,565 | 2,530 | 2,535 | 42,200 | 1,267.50 |
| 2003-11-04 | 2,540 | 2,555 | 2,520 | 2,550 | 48,300 | 1,275 |
| 2003-10-31 | 2,540 | 2,565 | 2,505 | 2,545 | 58,100 | 1,272.50 |
| 2003-10-30 | 2,560 | 2,560 | 2,520 | 2,535 | 64,700 | 1,267.50 |
| 2003-10-29 | 2,530 | 2,560 | 2,530 | 2,555 | 74,300 | 1,277.50 |
| 2003-10-28 | 2,560 | 2,560 | 2,530 | 2,530 | 55,800 | 1,265 |
| 2003-10-27 | 2,575 | 2,580 | 2,555 | 2,560 | 48,600 | 1,280 |
| 2003-10-24 | 2,640 | 2,640 | 2,540 | 2,545 | 41,900 | 1,272.50 |
| 2003-10-23 | 2,605 | 2,630 | 2,585 | 2,600 | 85,800 | 1,300 |
| 2003-10-22 | 2,630 | 2,630 | 2,595 | 2,595 | 73,000 | 1,297.50 |
| 2003-10-21 | 2,700 | 2,700 | 2,610 | 2,630 | 86,800 | 1,315 |
| 2003-10-20 | 2,725 | 2,725 | 2,670 | 2,700 | 28,400 | 1,350 |
| 2003-10-17 | 2,755 | 2,760 | 2,715 | 2,720 | 27,400 | 1,360 |
| 2003-10-16 | 2,740 | 2,750 | 2,720 | 2,750 | 26,600 | 1,375 |
| 2003-10-15 | 2,765 | 2,765 | 2,710 | 2,735 | 56,000 | 1,367.50 |
| 2003-10-14 | 2,775 | 2,775 | 2,710 | 2,770 | 36,100 | 1,385 |
| 2003-10-10 | 2,775 | 2,785 | 2,750 | 2,770 | 58,100 | 1,385 |
| 2003-10-09 | 2,755 | 2,760 | 2,685 | 2,735 | 46,500 | 1,367.50 |
| 2003-10-08 | 2,760 | 2,770 | 2,735 | 2,755 | 33,100 | 1,377.50 |
| 2003-10-07 | 2,795 | 2,800 | 2,750 | 2,760 | 48,000 | 1,380 |
| 2003-10-06 | 2,750 | 2,785 | 2,710 | 2,760 | 167,300 | 1,380 |
| 2003-10-03 | 2,590 | 2,670 | 2,580 | 2,665 | 146,500 | 1,332.50 |
| 2003-10-02 | 2,590 | 2,590 | 2,535 | 2,555 | 114,000 | 1,277.50 |
| 2003-10-01 | 2,595 | 2,595 | 2,540 | 2,565 | 89,900 | 1,282.50 |
| 2003-09-30 | 2,635 | 2,650 | 2,585 | 2,600 | 69,700 | 1,300 |
| 2003-09-29 | 2,660 | 2,675 | 2,620 | 2,625 | 36,100 | 1,312.50 |
| 2003-09-26 | 2,670 | 2,670 | 2,650 | 2,660 | 82,700 | 1,330 |
| 2003-09-25 | 2,700 | 2,700 | 2,575 | 2,635 | 148,000 | 1,317.50 |
| 2003-09-24 | 4,240 | 4,260 | 4,080 | 4,110 | 146,900 | 1,370 |
| 2003-09-22 | 4,320 | 4,320 | 4,250 | 4,250 | 70,600 | 1,416.67 |
| 2003-09-19 | 4,400 | 4,400 | 4,270 | 4,300 | 94,500 | 1,433.33 |
| 2003-09-18 | 4,390 | 4,440 | 4,380 | 4,400 | 104,000 | 1,466.67 |
| 2003-09-17 | 4,380 | 4,400 | 4,330 | 4,380 | 74,300 | 1,460 |
| 2003-09-16 | 4,390 | 4,400 | 4,340 | 4,380 | 65,900 | 1,460 |
| 2003-09-12 | 4,350 | 4,350 | 4,270 | 4,280 | 111,100 | 1,426.67 |
| 2003-09-11 | 4,150 | 4,260 | 4,120 | 4,200 | 101,900 | 1,400 |
| 2003-09-10 | 4,050 | 4,060 | 4,000 | 4,040 | 40,800 | 1,346.67 |
| 2003-09-09 | 4,010 | 4,030 | 3,910 | 4,000 | 54,000 | 1,333.33 |
| 2003-09-08 | 3,990 | 3,990 | 3,960 | 3,980 | 23,000 | 1,326.67 |
| 2003-09-05 | 3,970 | 3,990 | 3,930 | 3,950 | 20,900 | 1,316.67 |
| 2003-09-04 | 3,910 | 4,000 | 3,910 | 3,920 | 67,800 | 1,306.67 |
| 2003-09-03 | 3,930 | 3,950 | 3,880 | 3,950 | 39,800 | 1,316.67 |
| 2003-09-02 | 3,960 | 3,960 | 3,870 | 3,880 | 44,700 | 1,293.33 |
| 2003-09-01 | 4,020 | 4,020 | 3,940 | 3,960 | 11,400 | 1,320 |
| 2003-08-29 | 3,860 | 4,000 | 3,830 | 4,000 | 40,300 | 1,333.33 |
| 2003-08-28 | 3,880 | 3,930 | 3,800 | 3,820 | 58,900 | 1,273.33 |
| 2003-08-27 | 3,930 | 3,950 | 3,870 | 3,870 | 27,200 | 1,290 |
| 2003-08-26 | 3,900 | 3,930 | 3,860 | 3,890 | 29,500 | 1,296.67 |
| 2003-08-25 | 3,950 | 3,970 | 3,900 | 3,900 | 50,400 | 1,300 |
| 2003-08-22 | 4,140 | 4,140 | 3,960 | 3,960 | 58,800 | 1,320 |
| 2003-08-21 | 4,000 | 4,160 | 3,970 | 4,130 | 52,500 | 1,376.67 |
| 2003-08-20 | 3,980 | 3,990 | 3,940 | 3,970 | 34,600 | 1,323.33 |
| 2003-08-19 | 3,970 | 4,010 | 3,950 | 4,000 | 35,000 | 1,333.33 |
| 2003-08-18 | 3,920 | 3,950 | 3,900 | 3,930 | 76,600 | 1,310 |
| 2003-08-15 | 3,930 | 3,960 | 3,920 | 3,920 | 14,800 | 1,306.67 |
| 2003-08-14 | 3,960 | 3,960 | 3,900 | 3,920 | 8,300 | 1,306.67 |
| 2003-08-13 | 3,950 | 4,000 | 3,950 | 3,960 | 10,300 | 1,320 |
| 2003-08-12 | 3,910 | 3,980 | 3,870 | 3,950 | 14,700 | 1,316.67 |
| 2003-08-11 | 3,980 | 3,980 | 3,900 | 3,900 | 20,300 | 1,300 |
| 2003-08-08 | 3,820 | 3,920 | 3,820 | 3,920 | 28,500 | 1,306.67 |
| 2003-08-07 | 3,860 | 3,900 | 3,810 | 3,870 | 41,400 | 1,290 |
| 2003-08-06 | 3,940 | 3,950 | 3,850 | 3,860 | 21,200 | 1,286.67 |
| 2003-08-05 | 4,010 | 4,020 | 3,950 | 3,960 | 25,700 | 1,320 |
| 2003-08-04 | 4,100 | 4,100 | 4,050 | 4,050 | 10,700 | 1,350 |
| 2003-08-01 | 4,090 | 4,100 | 4,070 | 4,090 | 17,300 | 1,363.33 |
| 2003-07-31 | 4,070 | 4,090 | 4,010 | 4,020 | 16,500 | 1,340 |
| 2003-07-30 | 4,140 | 4,140 | 4,070 | 4,070 | 28,000 | 1,356.67 |
| 2003-07-29 | 4,150 | 4,150 | 4,090 | 4,100 | 19,900 | 1,366.67 |
| 2003-07-28 | 4,130 | 4,150 | 4,100 | 4,130 | 9,200 | 1,376.67 |
| 2003-07-25 | 4,150 | 4,150 | 4,050 | 4,080 | 26,100 | 1,360 |
| 2003-07-24 | 4,150 | 4,180 | 4,120 | 4,130 | 15,900 | 1,376.67 |
| 2003-07-23 | 4,150 | 4,150 | 4,110 | 4,130 | 18,900 | 1,376.67 |
| 2003-07-22 | 4,200 | 4,210 | 4,110 | 4,110 | 18,500 | 1,370 |
| 2003-07-18 | 4,290 | 4,300 | 4,200 | 4,210 | 15,200 | 1,403.33 |
| 2003-07-17 | 4,260 | 4,350 | 4,200 | 4,240 | 30,600 | 1,413.33 |
| 2003-07-16 | 4,330 | 4,350 | 4,270 | 4,300 | 21,400 | 1,433.33 |
| 2003-07-15 | 4,380 | 4,420 | 4,320 | 4,330 | 18,100 | 1,443.33 |
| 2003-07-14 | 4,350 | 4,380 | 4,350 | 4,360 | 7,800 | 1,453.33 |
| 2003-07-11 | 4,430 | 4,440 | 4,260 | 4,400 | 46,800 | 1,466.67 |
| 2003-07-10 | 4,430 | 4,470 | 4,410 | 4,430 | 28,900 | 1,476.67 |
| 2003-07-09 | 4,430 | 4,470 | 4,390 | 4,440 | 24,100 | 1,480 |
| 2003-07-08 | 4,400 | 4,460 | 4,340 | 4,430 | 33,100 | 1,476.67 |
| 2003-07-07 | 4,410 | 4,490 | 4,370 | 4,400 | 35,500 | 1,466.67 |
| 2003-07-04 | 4,570 | 4,570 | 4,470 | 4,480 | 19,000 | 1,493.33 |
| 2003-07-03 | 4,650 | 4,670 | 4,510 | 4,520 | 25,800 | 1,506.67 |
| 2003-07-02 | 4,680 | 4,680 | 4,550 | 4,600 | 15,300 | 1,533.33 |
| 2003-07-01 | 4,770 | 4,870 | 4,680 | 4,680 | 40,700 | 1,560 |
| 2003-06-30 | 4,880 | 4,900 | 4,550 | 4,670 | 92,200 | 1,556.67 |
| 2003-06-27 | 4,440 | 4,540 | 4,430 | 4,430 | 33,100 | 1,476.67 |
| 2003-06-26 | 4,430 | 4,480 | 4,380 | 4,420 | 19,600 | 1,473.33 |
| 2003-06-25 | 4,500 | 4,500 | 4,430 | 4,430 | 30,800 | 1,476.67 |
| 2003-06-24 | 4,470 | 4,500 | 4,360 | 4,360 | 12,500 | 1,453.33 |
| 2003-06-23 | 4,380 | 4,510 | 4,380 | 4,490 | 33,700 | 1,496.67 |
| 2003-06-20 | 4,310 | 4,400 | 4,310 | 4,370 | 25,700 | 1,456.67 |
| 2003-06-19 | 4,320 | 4,360 | 4,280 | 4,310 | 38,800 | 1,436.67 |
| 2003-06-18 | 4,420 | 4,420 | 4,310 | 4,320 | 27,800 | 1,440 |
| 2003-06-17 | 4,400 | 4,490 | 4,320 | 4,320 | 37,000 | 1,440 |
| 2003-06-16 | 4,330 | 4,400 | 4,320 | 4,390 | 20,500 | 1,463.33 |
| 2003-06-13 | 4,300 | 4,340 | 4,240 | 4,300 | 48,500 | 1,433.33 |
| 2003-06-12 | 4,330 | 4,390 | 4,280 | 4,290 | 18,300 | 1,430 |
| 2003-06-11 | 4,340 | 4,380 | 4,340 | 4,340 | 13,300 | 1,446.67 |
| 2003-06-10 | 4,320 | 4,380 | 4,280 | 4,330 | 37,400 | 1,443.33 |
| 2003-06-09 | 4,290 | 4,320 | 4,270 | 4,310 | 23,000 | 1,436.67 |
| 2003-06-06 | 4,250 | 4,330 | 4,240 | 4,270 | 28,300 | 1,423.33 |
| 2003-06-05 | 4,330 | 4,350 | 4,230 | 4,230 | 35,800 | 1,410 |
| 2003-06-04 | 4,340 | 4,500 | 4,290 | 4,290 | 32,000 | 1,430 |
| 2003-06-03 | 4,300 | 4,400 | 4,300 | 4,340 | 18,300 | 1,446.67 |
| 2003-06-02 | 4,370 | 4,440 | 4,240 | 4,300 | 42,600 | 1,433.33 |
| 2003-05-30 | 4,400 | 4,460 | 4,320 | 4,350 | 19,800 | 1,450 |
| 2003-05-29 | 4,480 | 4,480 | 4,390 | 4,460 | 38,000 | 1,486.67 |
| 2003-05-28 | 4,350 | 4,520 | 4,350 | 4,440 | 22,200 | 1,480 |
| 2003-05-27 | 4,400 | 4,490 | 4,310 | 4,400 | 15,200 | 1,466.67 |
| 2003-05-26 | 4,410 | 4,450 | 4,360 | 4,450 | 17,300 | 1,483.33 |
| 2003-05-23 | 4,400 | 4,450 | 4,390 | 4,410 | 19,300 | 1,470 |
| 2003-05-22 | 4,280 | 4,340 | 4,240 | 4,310 | 17,300 | 1,436.67 |
| 2003-05-21 | 4,350 | 4,370 | 4,250 | 4,250 | 21,600 | 1,416.67 |
| 2003-05-20 | 4,350 | 4,380 | 4,310 | 4,360 | 25,200 | 1,453.33 |
| 2003-05-19 | 4,470 | 4,470 | 4,330 | 4,400 | 18,100 | 1,466.67 |
| 2003-05-16 | 4,330 | 4,440 | 4,320 | 4,420 | 23,800 | 1,473.33 |
| 2003-05-15 | 4,330 | 4,350 | 4,250 | 4,330 | 14,400 | 1,443.33 |
| 2003-05-14 | 4,210 | 4,350 | 4,200 | 4,280 | 11,000 | 1,426.67 |
| 2003-05-13 | 4,320 | 4,320 | 4,180 | 4,190 | 16,500 | 1,396.67 |
| 2003-05-12 | 4,200 | 4,340 | 4,200 | 4,290 | 20,100 | 1,430 |
| 2003-05-09 | 4,230 | 4,330 | 4,230 | 4,270 | 24,300 | 1,423.33 |
| 2003-05-08 | 4,260 | 4,340 | 4,260 | 4,280 | 10,500 | 1,426.67 |
| 2003-05-07 | 4,320 | 4,340 | 4,260 | 4,300 | 13,800 | 1,433.33 |
| 2003-05-06 | 4,300 | 4,450 | 4,270 | 4,270 | 30,900 | 1,423.33 |
| 2003-05-02 | 4,200 | 4,330 | 4,150 | 4,220 | 41,300 | 1,406.67 |
| 2003-05-01 | 4,180 | 4,190 | 4,150 | 4,170 | 25,300 | 1,390 |
| 2003-04-30 | 4,170 | 4,180 | 4,110 | 4,120 | 36,700 | 1,373.33 |
| 2003-04-28 | 4,050 | 4,120 | 4,050 | 4,070 | 27,300 | 1,356.67 |
| 2003-04-25 | 4,120 | 4,180 | 4,050 | 4,050 | 56,800 | 1,350 |
| 2003-04-24 | 4,160 | 4,250 | 4,100 | 4,140 | 53,200 | 1,380 |
| 2003-04-23 | 4,200 | 4,250 | 4,100 | 4,180 | 71,300 | 1,393.33 |
| 2003-04-22 | 4,290 | 4,300 | 4,100 | 4,200 | 86,200 | 1,400 |
| 2003-04-21 | 4,490 | 4,500 | 4,280 | 4,280 | 32,600 | 1,426.67 |
| 2003-04-18 | 4,350 | 4,590 | 4,350 | 4,480 | 23,500 | 1,493.33 |
| 2003-04-17 | 4,510 | 4,510 | 4,260 | 4,400 | 35,600 | 1,466.67 |
| 2003-04-16 | 4,490 | 4,980 | 4,370 | 4,760 | 64,000 | 1,586.67 |
| 2003-04-15 | 4,320 | 4,480 | 4,250 | 4,480 | 52,300 | 1,493.33 |
| 2003-04-14 | 4,200 | 4,400 | 4,200 | 4,400 | 95,900 | 1,466.67 |
| 2003-04-11 | 4,080 | 4,230 | 4,030 | 4,150 | 52,300 | 1,383.33 |
| 2003-04-10 | 3,950 | 4,070 | 3,950 | 4,030 | 45,900 | 1,343.33 |
| 2003-04-09 | 3,870 | 3,940 | 3,860 | 3,940 | 16,000 | 1,313.33 |
| 2003-04-08 | 3,870 | 3,870 | 3,800 | 3,860 | 17,000 | 1,286.67 |
| 2003-04-07 | 3,950 | 3,960 | 3,850 | 3,850 | 16,900 | 1,283.33 |
| 2003-04-04 | 3,950 | 3,950 | 3,840 | 3,920 | 25,100 | 1,306.67 |
| 2003-04-03 | 3,940 | 3,950 | 3,860 | 3,880 | 14,600 | 1,293.33 |
| 2003-04-02 | 3,800 | 3,860 | 3,790 | 3,860 | 14,900 | 1,286.67 |
| 2003-04-01 | 3,750 | 3,780 | 3,700 | 3,700 | 20,700 | 1,233.33 |
| 2003-03-31 | 3,900 | 3,900 | 3,650 | 3,700 | 27,200 | 1,233.33 |
| 2003-03-28 | 3,960 | 3,990 | 3,940 | 3,940 | 10,000 | 1,313.33 |
| 2003-03-27 | 3,950 | 3,990 | 3,900 | 3,950 | 13,900 | 1,316.67 |
| 2003-03-26 | 3,980 | 4,020 | 3,900 | 3,900 | 13,100 | 1,300 |
| 2003-03-25 | 4,040 | 4,070 | 3,870 | 3,950 | 26,300 | 1,316.67 |
| 2003-03-24 | 3,940 | 4,050 | 3,940 | 3,990 | 14,300 | 1,330 |
| 2003-03-20 | 3,960 | 4,000 | 3,840 | 3,890 | 17,500 | 1,296.67 |
| 2003-03-19 | 3,810 | 3,860 | 3,800 | 3,860 | 5,500 | 1,286.67 |
| 2003-03-18 | 3,770 | 3,970 | 3,740 | 3,880 | 42,000 | 1,293.33 |
| 2003-03-17 | 3,820 | 3,820 | 3,680 | 3,720 | 17,000 | 1,240 |
| 2003-03-14 | 3,920 | 3,980 | 3,750 | 3,780 | 62,600 | 1,260 |
| 2003-03-13 | 3,930 | 3,970 | 3,890 | 3,910 | 11,200 | 1,303.33 |
| 2003-03-12 | 3,880 | 3,940 | 3,870 | 3,910 | 12,200 | 1,303.33 |
| 2003-03-11 | 4,050 | 4,120 | 3,920 | 3,920 | 13,700 | 1,306.67 |
| 2003-03-10 | 4,120 | 4,120 | 4,000 | 4,050 | 25,100 | 1,350 |
| 2003-03-07 | 4,050 | 4,190 | 4,050 | 4,160 | 27,900 | 1,386.67 |
| 2003-03-06 | 4,040 | 4,090 | 4,000 | 4,000 | 31,200 | 1,333.33 |
| 2003-03-05 | 4,080 | 4,120 | 3,930 | 3,930 | 19,700 | 1,310 |
| 2003-03-04 | 4,100 | 4,130 | 4,080 | 4,130 | 14,900 | 1,376.67 |
| 2003-03-03 | 4,010 | 4,090 | 3,980 | 4,090 | 5,700 | 1,363.33 |
| 2003-02-28 | 3,990 | 4,020 | 3,970 | 3,970 | 4,400 | 1,323.33 |
| 2003-02-27 | 3,970 | 3,990 | 3,930 | 3,930 | 3,300 | 1,310 |
| 2003-02-26 | 3,900 | 3,990 | 3,900 | 3,900 | 10,000 | 1,300 |
| 2003-02-25 | 4,070 | 4,070 | 3,910 | 3,970 | 6,700 | 1,323.33 |
| 2003-02-24 | 4,000 | 4,060 | 4,000 | 4,020 | 2,800 | 1,340 |
| 2003-02-21 | 4,120 | 4,120 | 4,000 | 4,010 | 8,700 | 1,336.67 |
| 2003-02-20 | 4,180 | 4,200 | 4,070 | 4,120 | 9,100 | 1,373.33 |
| 2003-02-19 | 4,340 | 4,340 | 4,200 | 4,230 | 7,100 | 1,410 |
| 2003-02-18 | 4,310 | 4,350 | 4,290 | 4,290 | 17,100 | 1,430 |
| 2003-02-17 | 4,200 | 4,340 | 4,200 | 4,260 | 8,400 | 1,420 |
| 2003-02-14 | 4,270 | 4,450 | 4,270 | 4,270 | 25,600 | 1,423.33 |
| 2003-02-13 | 4,550 | 4,550 | 4,470 | 4,470 | 24,700 | 1,490 |
| 2003-02-12 | 4,650 | 4,650 | 4,530 | 4,550 | 22,500 | 1,516.67 |
| 2003-02-10 | 4,550 | 4,700 | 4,420 | 4,450 | 29,400 | 1,483.33 |
| 2003-02-07 | 4,280 | 4,390 | 4,280 | 4,390 | 15,100 | 1,463.33 |
| 2003-02-06 | 4,180 | 4,280 | 4,170 | 4,230 | 6,500 | 1,410 |
| 2003-02-05 | 4,200 | 4,300 | 4,130 | 4,130 | 18,800 | 1,376.67 |
| 2003-02-04 | 4,070 | 4,200 | 4,070 | 4,200 | 16,200 | 1,400 |
| 2003-02-03 | 3,990 | 4,030 | 3,910 | 4,030 | 10,300 | 1,343.33 |
| 2003-01-31 | 3,850 | 4,000 | 3,850 | 3,950 | 16,800 | 1,316.67 |
| 2003-01-30 | 3,850 | 3,950 | 3,850 | 3,900 | 20,500 | 1,300 |
| 2003-01-29 | 3,960 | 4,010 | 3,900 | 3,900 | 11,000 | 1,300 |
| 2003-01-28 | 3,950 | 4,000 | 3,910 | 3,910 | 5,400 | 1,303.33 |
| 2003-01-27 | 3,900 | 4,000 | 3,900 | 3,950 | 12,400 | 1,316.67 |
| 2003-01-24 | 4,040 | 4,040 | 3,950 | 3,950 | 23,700 | 1,316.67 |
| 2003-01-23 | 3,820 | 4,010 | 3,820 | 3,960 | 30,200 | 1,320 |
| 2003-01-22 | 3,900 | 3,900 | 3,800 | 3,810 | 21,200 | 1,270 |
| 2003-01-21 | 3,950 | 3,970 | 3,800 | 3,860 | 27,300 | 1,286.67 |
| 2003-01-20 | 3,750 | 4,000 | 3,750 | 4,000 | 28,000 | 1,333.33 |
| 2003-01-17 | 3,920 | 3,940 | 3,770 | 3,770 | 17,400 | 1,256.67 |
| 2003-01-16 | 3,890 | 3,960 | 3,890 | 3,940 | 12,700 | 1,313.33 |
| 2003-01-15 | 3,980 | 3,980 | 3,880 | 3,940 | 15,300 | 1,313.33 |
| 2003-01-14 | 3,820 | 3,950 | 3,820 | 3,900 | 28,200 | 1,300 |
| 2003-01-10 | 3,880 | 3,880 | 3,780 | 3,820 | 40,100 | 1,273.33 |
| 2003-01-09 | 3,880 | 3,940 | 3,880 | 3,940 | 33,300 | 1,313.33 |
| 2003-01-08 | 3,950 | 3,950 | 3,860 | 3,860 | 7,100 | 1,286.67 |
| 2003-01-07 | 4,000 | 4,010 | 3,950 | 3,950 | 38,200 | 1,316.67 |
| 2003-01-06 | 4,010 | 4,050 | 4,010 | 4,040 | 5,400 | 1,346.67 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
