6753 シャープ(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 | 1,682 | 1,695 | 1,682 | 1,691 | 2,092,000 | 16,910 |
| 2003-12-29 | 1,672 | 1,679 | 1,665 | 1,673 | 3,483,000 | 16,730 |
| 2003-12-26 | 1,647 | 1,648 | 1,637 | 1,647 | 1,865,000 | 16,470 |
| 2003-12-25 | 1,645 | 1,653 | 1,629 | 1,647 | 2,221,000 | 16,470 |
| 2003-12-24 | 1,651 | 1,654 | 1,640 | 1,648 | 2,416,000 | 16,480 |
| 2003-12-22 | 1,639 | 1,655 | 1,632 | 1,651 | 3,509,000 | 16,510 |
| 2003-12-19 | 1,617 | 1,626 | 1,610 | 1,613 | 3,608,000 | 16,130 |
| 2003-12-18 | 1,603 | 1,617 | 1,603 | 1,608 | 3,318,000 | 16,080 |
| 2003-12-17 | 1,644 | 1,649 | 1,614 | 1,625 | 3,853,000 | 16,250 |
| 2003-12-16 | 1,633 | 1,656 | 1,631 | 1,656 | 2,177,000 | 16,560 |
| 2003-12-15 | 1,667 | 1,683 | 1,660 | 1,683 | 5,628,000 | 16,830 |
| 2003-12-12 | 1,660 | 1,660 | 1,626 | 1,637 | 5,187,000 | 16,370 |
| 2003-12-11 | 1,630 | 1,648 | 1,620 | 1,640 | 4,387,000 | 16,400 |
| 2003-12-10 | 1,624 | 1,624 | 1,589 | 1,610 | 4,179,000 | 16,100 |
| 2003-12-09 | 1,617 | 1,628 | 1,598 | 1,624 | 2,589,000 | 16,240 |
| 2003-12-08 | 1,605 | 1,614 | 1,593 | 1,597 | 4,049,000 | 15,970 |
| 2003-12-05 | 1,657 | 1,665 | 1,622 | 1,627 | 3,113,000 | 16,270 |
| 2003-12-04 | 1,668 | 1,670 | 1,652 | 1,657 | 3,692,000 | 16,570 |
| 2003-12-03 | 1,666 | 1,676 | 1,653 | 1,666 | 4,306,000 | 16,660 |
| 2003-12-02 | 1,685 | 1,694 | 1,645 | 1,667 | 5,276,000 | 16,670 |
| 2003-12-01 | 1,639 | 1,678 | 1,624 | 1,678 | 5,897,000 | 16,780 |
| 2003-11-28 | 1,654 | 1,654 | 1,633 | 1,639 | 4,270,000 | 16,390 |
| 2003-11-27 | 1,640 | 1,650 | 1,626 | 1,650 | 9,074,000 | 16,500 |
| 2003-11-26 | 1,670 | 1,679 | 1,660 | 1,671 | 3,030,000 | 16,710 |
| 2003-11-25 | 1,695 | 1,697 | 1,650 | 1,672 | 4,021,000 | 16,720 |
| 2003-11-21 | 1,610 | 1,630 | 1,605 | 1,615 | 3,276,000 | 16,150 |
| 2003-11-20 | 1,602 | 1,610 | 1,595 | 1,608 | 4,192,000 | 16,080 |
| 2003-11-19 | 1,608 | 1,608 | 1,592 | 1,595 | 5,024,000 | 15,950 |
| 2003-11-18 | 1,597 | 1,615 | 1,589 | 1,615 | 8,102,000 | 16,150 |
| 2003-11-17 | 1,685 | 1,687 | 1,627 | 1,627 | 3,847,000 | 16,270 |
| 2003-11-14 | 1,743 | 1,748 | 1,705 | 1,710 | 3,122,000 | 17,100 |
| 2003-11-13 | 1,732 | 1,755 | 1,725 | 1,741 | 2,856,000 | 17,410 |
| 2003-11-12 | 1,738 | 1,740 | 1,705 | 1,721 | 2,642,000 | 17,210 |
| 2003-11-11 | 1,750 | 1,751 | 1,705 | 1,720 | 3,183,000 | 17,200 |
| 2003-11-10 | 1,780 | 1,790 | 1,763 | 1,770 | 2,286,000 | 17,700 |
| 2003-11-07 | 1,775 | 1,786 | 1,752 | 1,782 | 4,405,000 | 17,820 |
| 2003-11-06 | 1,786 | 1,786 | 1,737 | 1,737 | 3,881,000 | 17,370 |
| 2003-11-05 | 1,778 | 1,788 | 1,740 | 1,786 | 3,964,000 | 17,860 |
| 2003-11-04 | 1,790 | 1,790 | 1,766 | 1,775 | 4,882,000 | 17,750 |
| 2003-10-31 | 1,750 | 1,767 | 1,731 | 1,731 | 2,718,000 | 17,310 |
| 2003-10-30 | 1,729 | 1,767 | 1,723 | 1,742 | 7,594,000 | 17,420 |
| 2003-10-29 | 1,790 | 1,798 | 1,753 | 1,789 | 7,182,000 | 17,890 |
| 2003-10-28 | 1,720 | 1,750 | 1,717 | 1,735 | 3,559,000 | 17,350 |
| 2003-10-27 | 1,737 | 1,750 | 1,723 | 1,727 | 2,204,000 | 17,270 |
| 2003-10-24 | 1,733 | 1,762 | 1,695 | 1,707 | 4,207,000 | 17,070 |
| 2003-10-23 | 1,714 | 1,760 | 1,690 | 1,703 | 6,516,000 | 17,030 |
| 2003-10-22 | 1,820 | 1,820 | 1,781 | 1,804 | 6,447,000 | 18,040 |
| 2003-10-21 | 1,806 | 1,833 | 1,785 | 1,820 | 15,727,000 | 18,200 |
| 2003-10-20 | 1,735 | 1,756 | 1,735 | 1,746 | 4,216,000 | 17,460 |
| 2003-10-17 | 1,718 | 1,764 | 1,714 | 1,755 | 6,651,000 | 17,550 |
| 2003-10-16 | 1,709 | 1,710 | 1,689 | 1,709 | 3,299,000 | 17,090 |
| 2003-10-15 | 1,700 | 1,712 | 1,682 | 1,700 | 6,324,000 | 17,000 |
| 2003-10-14 | 1,680 | 1,690 | 1,672 | 1,680 | 3,773,000 | 16,800 |
| 2003-10-10 | 1,630 | 1,666 | 1,627 | 1,652 | 5,206,000 | 16,520 |
| 2003-10-09 | 1,603 | 1,613 | 1,600 | 1,600 | 5,794,000 | 16,000 |
| 2003-10-08 | 1,649 | 1,660 | 1,608 | 1,620 | 3,421,000 | 16,200 |
| 2003-10-07 | 1,662 | 1,670 | 1,644 | 1,663 | 3,143,000 | 16,630 |
| 2003-10-06 | 1,687 | 1,696 | 1,650 | 1,659 | 5,107,000 | 16,590 |
| 2003-10-03 | 1,660 | 1,668 | 1,647 | 1,663 | 4,426,000 | 16,630 |
| 2003-10-02 | 1,670 | 1,679 | 1,612 | 1,626 | 5,303,000 | 16,260 |
| 2003-10-01 | 1,630 | 1,644 | 1,604 | 1,631 | 3,329,000 | 16,310 |
| 2003-09-30 | 1,640 | 1,646 | 1,622 | 1,635 | 3,827,000 | 16,350 |
| 2003-09-29 | 1,614 | 1,614 | 1,594 | 1,606 | 4,901,000 | 16,060 |
| 2003-09-26 | 1,567 | 1,604 | 1,561 | 1,595 | 6,059,000 | 15,950 |
| 2003-09-25 | 1,560 | 1,580 | 1,551 | 1,580 | 4,109,000 | 15,800 |
| 2003-09-24 | 1,593 | 1,615 | 1,561 | 1,585 | 7,560,000 | 15,850 |
| 2003-09-22 | 1,654 | 1,654 | 1,560 | 1,568 | 7,447,000 | 15,680 |
| 2003-09-19 | 1,688 | 1,692 | 1,650 | 1,654 | 5,439,000 | 16,540 |
| 2003-09-18 | 1,689 | 1,700 | 1,675 | 1,683 | 4,338,000 | 16,830 |
| 2003-09-17 | 1,710 | 1,723 | 1,683 | 1,695 | 4,986,000 | 16,950 |
| 2003-09-16 | 1,680 | 1,685 | 1,671 | 1,680 | 3,939,000 | 16,800 |
| 2003-09-12 | 1,683 | 1,697 | 1,670 | 1,680 | 7,679,000 | 16,800 |
| 2003-09-11 | 1,699 | 1,707 | 1,671 | 1,683 | 5,832,000 | 16,830 |
| 2003-09-10 | 1,750 | 1,759 | 1,723 | 1,730 | 5,623,000 | 17,300 |
| 2003-09-09 | 1,756 | 1,782 | 1,752 | 1,768 | 5,166,000 | 17,680 |
| 2003-09-08 | 1,750 | 1,768 | 1,746 | 1,750 | 2,362,000 | 17,500 |
| 2003-09-05 | 1,775 | 1,775 | 1,753 | 1,768 | 2,587,000 | 17,680 |
| 2003-09-04 | 1,795 | 1,799 | 1,750 | 1,750 | 4,408,000 | 17,500 |
| 2003-09-03 | 1,800 | 1,807 | 1,762 | 1,780 | 4,982,000 | 17,800 |
| 2003-09-02 | 1,799 | 1,799 | 1,771 | 1,789 | 3,469,000 | 17,890 |
| 2003-09-01 | 1,774 | 1,800 | 1,766 | 1,800 | 4,731,000 | 18,000 |
| 2003-08-29 | 1,740 | 1,754 | 1,726 | 1,750 | 2,187,000 | 17,500 |
| 2003-08-28 | 1,726 | 1,738 | 1,718 | 1,721 | 2,577,000 | 17,210 |
| 2003-08-27 | 1,723 | 1,740 | 1,718 | 1,723 | 2,781,000 | 17,230 |
| 2003-08-26 | 1,713 | 1,744 | 1,709 | 1,742 | 2,455,000 | 17,420 |
| 2003-08-25 | 1,750 | 1,762 | 1,723 | 1,730 | 2,560,000 | 17,300 |
| 2003-08-22 | 1,784 | 1,784 | 1,750 | 1,765 | 2,483,000 | 17,650 |
| 2003-08-21 | 1,790 | 1,798 | 1,777 | 1,790 | 3,082,000 | 17,900 |
| 2003-08-20 | 1,791 | 1,794 | 1,770 | 1,791 | 3,923,000 | 17,910 |
| 2003-08-19 | 1,770 | 1,792 | 1,768 | 1,790 | 7,049,000 | 17,900 |
| 2003-08-18 | 1,751 | 1,768 | 1,743 | 1,750 | 3,825,000 | 17,500 |
| 2003-08-15 | 1,750 | 1,760 | 1,732 | 1,738 | 3,887,000 | 17,380 |
| 2003-08-14 | 1,713 | 1,745 | 1,702 | 1,738 | 4,633,000 | 17,380 |
| 2003-08-13 | 1,692 | 1,713 | 1,692 | 1,703 | 2,615,000 | 17,030 |
| 2003-08-12 | 1,698 | 1,699 | 1,683 | 1,695 | 1,700,000 | 16,950 |
| 2003-08-11 | 1,694 | 1,700 | 1,681 | 1,692 | 1,528,000 | 16,920 |
| 2003-08-08 | 1,675 | 1,694 | 1,659 | 1,679 | 5,315,000 | 16,790 |
| 2003-08-07 | 1,621 | 1,656 | 1,614 | 1,647 | 3,984,000 | 16,470 |
| 2003-08-06 | 1,640 | 1,648 | 1,611 | 1,621 | 7,285,000 | 16,210 |
| 2003-08-05 | 1,700 | 1,701 | 1,680 | 1,700 | 3,463,000 | 17,000 |
| 2003-08-04 | 1,700 | 1,722 | 1,692 | 1,701 | 3,282,000 | 17,010 |
| 2003-08-01 | 1,740 | 1,740 | 1,695 | 1,715 | 4,781,000 | 17,150 |
| 2003-07-31 | 1,705 | 1,706 | 1,659 | 1,705 | 4,797,000 | 17,050 |
| 2003-07-30 | 1,738 | 1,748 | 1,708 | 1,711 | 4,443,000 | 17,110 |
| 2003-07-29 | 1,743 | 1,769 | 1,736 | 1,755 | 6,871,000 | 17,550 |
| 2003-07-28 | 1,718 | 1,730 | 1,707 | 1,730 | 3,032,000 | 17,300 |
| 2003-07-25 | 1,700 | 1,708 | 1,673 | 1,697 | 4,871,000 | 16,970 |
| 2003-07-24 | 1,681 | 1,708 | 1,663 | 1,676 | 2,595,000 | 16,760 |
| 2003-07-23 | 1,674 | 1,692 | 1,650 | 1,681 | 4,904,000 | 16,810 |
| 2003-07-22 | 1,585 | 1,626 | 1,583 | 1,614 | 2,659,000 | 16,140 |
| 2003-07-18 | 1,599 | 1,615 | 1,592 | 1,600 | 4,200,000 | 16,000 |
| 2003-07-17 | 1,661 | 1,662 | 1,613 | 1,613 | 3,500,000 | 16,130 |
| 2003-07-16 | 1,715 | 1,716 | 1,690 | 1,699 | 3,906,000 | 16,990 |
| 2003-07-15 | 1,690 | 1,719 | 1,689 | 1,709 | 5,616,000 | 17,090 |
| 2003-07-14 | 1,632 | 1,684 | 1,620 | 1,684 | 3,220,000 | 16,840 |
| 2003-07-11 | 1,634 | 1,650 | 1,620 | 1,626 | 5,209,000 | 16,260 |
| 2003-07-10 | 1,671 | 1,726 | 1,666 | 1,694 | 3,950,000 | 16,940 |
| 2003-07-09 | 1,705 | 1,728 | 1,678 | 1,696 | 4,438,000 | 16,960 |
| 2003-07-08 | 1,796 | 1,797 | 1,718 | 1,735 | 8,774,000 | 17,350 |
| 2003-07-07 | 1,643 | 1,738 | 1,637 | 1,728 | 8,220,000 | 17,280 |
| 2003-07-04 | 1,620 | 1,673 | 1,616 | 1,643 | 3,555,000 | 16,430 |
| 2003-07-03 | 1,700 | 1,712 | 1,636 | 1,674 | 6,980,000 | 16,740 |
| 2003-07-02 | 1,610 | 1,653 | 1,602 | 1,636 | 6,587,000 | 16,360 |
| 2003-07-01 | 1,547 | 1,588 | 1,540 | 1,586 | 4,237,000 | 15,860 |
| 2003-06-30 | 1,534 | 1,553 | 1,527 | 1,541 | 3,982,000 | 15,410 |
| 2003-06-27 | 1,525 | 1,532 | 1,507 | 1,526 | 4,897,000 | 15,260 |
| 2003-06-26 | 1,478 | 1,492 | 1,471 | 1,490 | 3,766,000 | 14,900 |
| 2003-06-25 | 1,452 | 1,475 | 1,451 | 1,462 | 2,253,000 | 14,620 |
| 2003-06-24 | 1,460 | 1,465 | 1,448 | 1,456 | 3,770,000 | 14,560 |
| 2003-06-23 | 1,490 | 1,500 | 1,475 | 1,480 | 2,019,000 | 14,800 |
| 2003-06-20 | 1,473 | 1,500 | 1,473 | 1,490 | 2,351,000 | 14,900 |
| 2003-06-19 | 1,511 | 1,515 | 1,497 | 1,503 | 2,237,000 | 15,030 |
| 2003-06-18 | 1,515 | 1,538 | 1,506 | 1,518 | 4,959,000 | 15,180 |
| 2003-06-17 | 1,487 | 1,505 | 1,484 | 1,499 | 5,585,000 | 14,990 |
| 2003-06-16 | 1,442 | 1,456 | 1,442 | 1,447 | 2,741,000 | 14,470 |
| 2003-06-13 | 1,459 | 1,478 | 1,457 | 1,459 | 5,119,000 | 14,590 |
| 2003-06-12 | 1,488 | 1,492 | 1,446 | 1,455 | 3,738,000 | 14,550 |
| 2003-06-11 | 1,435 | 1,476 | 1,435 | 1,458 | 5,827,000 | 14,580 |
| 2003-06-10 | 1,448 | 1,448 | 1,410 | 1,426 | 4,758,000 | 14,260 |
| 2003-06-09 | 1,420 | 1,458 | 1,414 | 1,450 | 8,402,000 | 14,500 |
| 2003-06-06 | 1,367 | 1,409 | 1,358 | 1,395 | 4,837,000 | 13,950 |
| 2003-06-05 | 1,381 | 1,385 | 1,361 | 1,362 | 2,358,000 | 13,620 |
| 2003-06-04 | 1,373 | 1,395 | 1,354 | 1,360 | 3,670,000 | 13,600 |
| 2003-06-03 | 1,382 | 1,392 | 1,356 | 1,380 | 5,698,000 | 13,800 |
| 2003-06-02 | 1,335 | 1,390 | 1,330 | 1,381 | 8,362,000 | 13,810 |
| 2003-05-30 | 1,310 | 1,333 | 1,307 | 1,315 | 4,569,000 | 13,150 |
| 2003-05-29 | 1,303 | 1,307 | 1,285 | 1,304 | 3,476,000 | 13,040 |
| 2003-05-28 | 1,295 | 1,311 | 1,292 | 1,298 | 3,864,000 | 12,980 |
| 2003-05-27 | 1,280 | 1,285 | 1,275 | 1,275 | 2,573,000 | 12,750 |
| 2003-05-26 | 1,278 | 1,295 | 1,270 | 1,287 | 3,247,000 | 12,870 |
| 2003-05-23 | 1,250 | 1,274 | 1,246 | 1,266 | 2,545,000 | 12,660 |
| 2003-05-22 | 1,233 | 1,242 | 1,226 | 1,235 | 2,794,000 | 12,350 |
| 2003-05-21 | 1,260 | 1,263 | 1,238 | 1,244 | 2,524,000 | 12,440 |
| 2003-05-20 | 1,266 | 1,269 | 1,252 | 1,259 | 3,328,000 | 12,590 |
| 2003-05-19 | 1,283 | 1,294 | 1,270 | 1,278 | 2,283,000 | 12,780 |
| 2003-05-16 | 1,276 | 1,287 | 1,269 | 1,283 | 2,465,000 | 12,830 |
| 2003-05-15 | 1,294 | 1,294 | 1,264 | 1,275 | 2,263,000 | 12,750 |
| 2003-05-14 | 1,308 | 1,314 | 1,292 | 1,300 | 2,741,000 | 13,000 |
| 2003-05-13 | 1,303 | 1,324 | 1,300 | 1,300 | 4,263,000 | 13,000 |
| 2003-05-12 | 1,292 | 1,298 | 1,285 | 1,295 | 2,202,000 | 12,950 |
| 2003-05-09 | 1,274 | 1,274 | 1,254 | 1,272 | 2,605,000 | 12,720 |
| 2003-05-08 | 1,288 | 1,288 | 1,264 | 1,273 | 2,895,000 | 12,730 |
| 2003-05-07 | 1,300 | 1,301 | 1,283 | 1,288 | 3,537,000 | 12,880 |
| 2003-05-06 | 1,294 | 1,302 | 1,284 | 1,285 | 3,640,000 | 12,850 |
| 2003-05-02 | 1,263 | 1,277 | 1,258 | 1,276 | 2,885,000 | 12,760 |
| 2003-05-01 | 1,251 | 1,271 | 1,240 | 1,257 | 2,804,000 | 12,570 |
| 2003-04-30 | 1,230 | 1,250 | 1,221 | 1,250 | 4,911,000 | 12,500 |
| 2003-04-28 | 1,197 | 1,220 | 1,192 | 1,210 | 3,126,000 | 12,100 |
| 2003-04-25 | 1,205 | 1,205 | 1,160 | 1,177 | 3,544,000 | 11,770 |
| 2003-04-24 | 1,211 | 1,225 | 1,200 | 1,207 | 1,511,000 | 12,070 |
| 2003-04-23 | 1,201 | 1,218 | 1,188 | 1,197 | 2,969,000 | 11,970 |
| 2003-04-22 | 1,227 | 1,227 | 1,191 | 1,200 | 1,809,000 | 12,000 |
| 2003-04-21 | 1,230 | 1,235 | 1,213 | 1,235 | 1,201,000 | 12,350 |
| 2003-04-18 | 1,229 | 1,230 | 1,221 | 1,223 | 2,176,000 | 12,230 |
| 2003-04-17 | 1,201 | 1,213 | 1,196 | 1,203 | 1,616,000 | 12,030 |
| 2003-04-16 | 1,211 | 1,233 | 1,195 | 1,233 | 3,026,000 | 12,330 |
| 2003-04-15 | 1,175 | 1,204 | 1,175 | 1,200 | 3,963,000 | 12,000 |
| 2003-04-14 | 1,172 | 1,187 | 1,160 | 1,170 | 4,607,000 | 11,700 |
| 2003-04-11 | 1,208 | 1,215 | 1,183 | 1,190 | 3,785,000 | 11,900 |
| 2003-04-10 | 1,220 | 1,220 | 1,197 | 1,208 | 3,648,000 | 12,080 |
| 2003-04-09 | 1,253 | 1,253 | 1,216 | 1,225 | 3,415,000 | 12,250 |
| 2003-04-08 | 1,265 | 1,267 | 1,242 | 1,257 | 2,635,000 | 12,570 |
| 2003-04-07 | 1,244 | 1,278 | 1,236 | 1,278 | 4,355,000 | 12,780 |
| 2003-04-04 | 1,223 | 1,238 | 1,208 | 1,227 | 2,896,000 | 12,270 |
| 2003-04-03 | 1,239 | 1,239 | 1,192 | 1,204 | 3,486,000 | 12,040 |
| 2003-04-02 | 1,210 | 1,218 | 1,188 | 1,217 | 2,506,000 | 12,170 |
| 2003-04-01 | 1,170 | 1,203 | 1,163 | 1,192 | 4,127,000 | 11,920 |
| 2003-03-31 | 1,195 | 1,197 | 1,161 | 1,170 | 3,460,000 | 11,700 |
| 2003-03-28 | 1,229 | 1,245 | 1,212 | 1,219 | 2,692,000 | 12,190 |
| 2003-03-27 | 1,251 | 1,262 | 1,236 | 1,246 | 3,755,000 | 12,460 |
| 2003-03-26 | 1,268 | 1,278 | 1,258 | 1,271 | 2,992,000 | 12,710 |
| 2003-03-25 | 1,280 | 1,284 | 1,255 | 1,255 | 3,270,000 | 12,550 |
| 2003-03-24 | 1,299 | 1,303 | 1,278 | 1,294 | 5,202,000 | 12,940 |
| 2003-03-20 | 1,269 | 1,272 | 1,258 | 1,259 | 3,196,000 | 12,590 |
| 2003-03-19 | 1,239 | 1,253 | 1,212 | 1,249 | 1,915,000 | 12,490 |
| 2003-03-18 | 1,246 | 1,262 | 1,235 | 1,244 | 3,302,000 | 12,440 |
| 2003-03-17 | 1,220 | 1,230 | 1,199 | 1,210 | 2,441,000 | 12,100 |
| 2003-03-14 | 1,265 | 1,265 | 1,233 | 1,240 | 7,462,000 | 12,400 |
| 2003-03-13 | 1,225 | 1,229 | 1,195 | 1,205 | 2,866,000 | 12,050 |
| 2003-03-12 | 1,202 | 1,217 | 1,191 | 1,206 | 4,510,000 | 12,060 |
| 2003-03-11 | 1,230 | 1,245 | 1,191 | 1,200 | 5,462,000 | 12,000 |
| 2003-03-10 | 1,258 | 1,269 | 1,243 | 1,250 | 3,392,000 | 12,500 |
| 2003-03-07 | 1,290 | 1,305 | 1,278 | 1,278 | 3,580,000 | 12,780 |
| 2003-03-06 | 1,295 | 1,306 | 1,295 | 1,300 | 2,659,000 | 13,000 |
| 2003-03-05 | 1,310 | 1,315 | 1,299 | 1,303 | 3,816,000 | 13,030 |
| 2003-03-04 | 1,310 | 1,317 | 1,292 | 1,314 | 3,268,000 | 13,140 |
| 2003-03-03 | 1,292 | 1,310 | 1,290 | 1,310 | 5,301,000 | 13,100 |
| 2003-02-28 | 1,285 | 1,288 | 1,280 | 1,284 | 2,987,000 | 12,840 |
| 2003-02-27 | 1,278 | 1,294 | 1,273 | 1,273 | 4,561,000 | 12,730 |
| 2003-02-26 | 1,264 | 1,293 | 1,264 | 1,278 | 4,325,000 | 12,780 |
| 2003-02-25 | 1,285 | 1,289 | 1,272 | 1,279 | 4,124,000 | 12,790 |
| 2003-02-24 | 1,271 | 1,293 | 1,264 | 1,285 | 3,598,000 | 12,850 |
| 2003-02-21 | 1,269 | 1,282 | 1,267 | 1,271 | 3,464,000 | 12,710 |
| 2003-02-20 | 1,270 | 1,284 | 1,267 | 1,284 | 2,295,000 | 12,840 |
| 2003-02-19 | 1,294 | 1,294 | 1,282 | 1,285 | 2,367,000 | 12,850 |
| 2003-02-18 | 1,287 | 1,296 | 1,279 | 1,282 | 3,780,000 | 12,820 |
| 2003-02-17 | 1,290 | 1,300 | 1,274 | 1,284 | 3,661,000 | 12,840 |
| 2003-02-14 | 1,268 | 1,279 | 1,260 | 1,278 | 5,095,000 | 12,780 |
| 2003-02-13 | 1,271 | 1,282 | 1,254 | 1,258 | 6,346,000 | 12,580 |
| 2003-02-12 | 1,269 | 1,273 | 1,261 | 1,271 | 5,744,000 | 12,710 |
| 2003-02-10 | 1,232 | 1,261 | 1,230 | 1,249 | 3,979,000 | 12,490 |
| 2003-02-07 | 1,230 | 1,235 | 1,221 | 1,230 | 4,140,000 | 12,300 |
| 2003-02-06 | 1,239 | 1,249 | 1,221 | 1,230 | 2,809,000 | 12,300 |
| 2003-02-05 | 1,217 | 1,261 | 1,214 | 1,243 | 7,796,000 | 12,430 |
| 2003-02-04 | 1,238 | 1,238 | 1,209 | 1,216 | 3,817,000 | 12,160 |
| 2003-02-03 | 1,162 | 1,220 | 1,156 | 1,218 | 3,221,000 | 12,180 |
| 2003-01-31 | 1,160 | 1,177 | 1,154 | 1,170 | 3,597,000 | 11,700 |
| 2003-01-30 | 1,175 | 1,189 | 1,171 | 1,171 | 1,996,000 | 11,710 |
| 2003-01-29 | 1,201 | 1,201 | 1,174 | 1,174 | 2,569,000 | 11,740 |
| 2003-01-28 | 1,195 | 1,203 | 1,181 | 1,196 | 3,739,000 | 11,960 |
| 2003-01-27 | 1,240 | 1,240 | 1,209 | 1,216 | 3,320,000 | 12,160 |
| 2003-01-24 | 1,258 | 1,266 | 1,245 | 1,246 | 4,400,000 | 12,460 |
| 2003-01-23 | 1,235 | 1,255 | 1,229 | 1,255 | 3,409,000 | 12,550 |
| 2003-01-22 | 1,230 | 1,249 | 1,224 | 1,240 | 3,469,000 | 12,400 |
| 2003-01-21 | 1,202 | 1,253 | 1,202 | 1,248 | 5,175,000 | 12,480 |
| 2003-01-20 | 1,231 | 1,235 | 1,203 | 1,215 | 3,705,000 | 12,150 |
| 2003-01-17 | 1,266 | 1,274 | 1,253 | 1,255 | 5,795,000 | 12,550 |
| 2003-01-16 | 1,238 | 1,255 | 1,227 | 1,255 | 4,330,000 | 12,550 |
| 2003-01-15 | 1,250 | 1,256 | 1,229 | 1,251 | 7,301,000 | 12,510 |
| 2003-01-14 | 1,197 | 1,238 | 1,193 | 1,232 | 5,933,000 | 12,320 |
| 2003-01-10 | 1,196 | 1,200 | 1,180 | 1,196 | 4,108,000 | 11,960 |
| 2003-01-09 | 1,180 | 1,180 | 1,161 | 1,175 | 3,083,000 | 11,750 |
| 2003-01-08 | 1,200 | 1,203 | 1,182 | 1,183 | 8,030,000 | 11,830 |
| 2003-01-07 | 1,170 | 1,188 | 1,163 | 1,186 | 7,938,000 | 11,860 |
| 2003-01-06 | 1,147 | 1,152 | 1,140 | 1,149 | 1,902,000 | 11,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
