6758 ソニーグループ(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 | 3,710 | 3,720 | 3,700 | 3,710 | 1,590,800 | 3,710 |
| 2003-12-29 | 3,680 | 3,700 | 3,660 | 3,660 | 1,315,900 | 3,660 |
| 2003-12-26 | 3,640 | 3,680 | 3,640 | 3,650 | 1,316,100 | 3,650 |
| 2003-12-25 | 3,710 | 3,710 | 3,620 | 3,640 | 2,399,100 | 3,640 |
| 2003-12-24 | 3,740 | 3,740 | 3,690 | 3,700 | 3,239,400 | 3,700 |
| 2003-12-22 | 3,710 | 3,720 | 3,680 | 3,690 | 2,138,600 | 3,690 |
| 2003-12-19 | 3,650 | 3,700 | 3,640 | 3,700 | 4,892,300 | 3,700 |
| 2003-12-18 | 3,580 | 3,620 | 3,570 | 3,600 | 2,291,100 | 3,600 |
| 2003-12-17 | 3,620 | 3,640 | 3,570 | 3,580 | 2,498,500 | 3,580 |
| 2003-12-16 | 3,600 | 3,630 | 3,570 | 3,580 | 3,132,300 | 3,580 |
| 2003-12-15 | 3,680 | 3,700 | 3,640 | 3,690 | 4,084,800 | 3,690 |
| 2003-12-12 | 3,610 | 3,630 | 3,570 | 3,580 | 4,532,800 | 3,580 |
| 2003-12-11 | 3,560 | 3,570 | 3,500 | 3,520 | 2,169,300 | 3,520 |
| 2003-12-10 | 3,560 | 3,560 | 3,490 | 3,540 | 3,278,800 | 3,540 |
| 2003-12-09 | 3,650 | 3,650 | 3,570 | 3,590 | 2,983,400 | 3,590 |
| 2003-12-08 | 3,630 | 3,660 | 3,570 | 3,600 | 4,541,300 | 3,600 |
| 2003-12-05 | 3,730 | 3,740 | 3,670 | 3,690 | 3,205,400 | 3,690 |
| 2003-12-04 | 3,710 | 3,730 | 3,690 | 3,710 | 3,175,800 | 3,710 |
| 2003-12-03 | 3,770 | 3,800 | 3,720 | 3,720 | 4,435,800 | 3,720 |
| 2003-12-02 | 3,720 | 3,730 | 3,680 | 3,730 | 6,446,900 | 3,730 |
| 2003-12-01 | 3,780 | 3,830 | 3,710 | 3,800 | 4,509,200 | 3,800 |
| 2003-11-28 | 3,790 | 3,800 | 3,720 | 3,800 | 2,199,000 | 3,800 |
| 2003-11-27 | 3,750 | 3,810 | 3,730 | 3,790 | 2,617,700 | 3,790 |
| 2003-11-26 | 3,690 | 3,750 | 3,690 | 3,730 | 3,391,000 | 3,730 |
| 2003-11-25 | 3,820 | 3,820 | 3,680 | 3,690 | 3,362,400 | 3,690 |
| 2003-11-21 | 3,700 | 3,740 | 3,680 | 3,710 | 2,899,800 | 3,710 |
| 2003-11-20 | 3,780 | 3,800 | 3,730 | 3,750 | 2,791,400 | 3,750 |
| 2003-11-19 | 3,720 | 3,740 | 3,650 | 3,680 | 5,029,300 | 3,680 |
| 2003-11-18 | 3,810 | 3,860 | 3,770 | 3,840 | 3,259,200 | 3,840 |
| 2003-11-17 | 3,830 | 3,840 | 3,740 | 3,770 | 4,804,500 | 3,770 |
| 2003-11-14 | 3,900 | 3,910 | 3,810 | 3,820 | 3,423,400 | 3,820 |
| 2003-11-13 | 3,930 | 3,960 | 3,870 | 3,930 | 2,312,500 | 3,930 |
| 2003-11-12 | 3,930 | 3,940 | 3,820 | 3,880 | 2,229,900 | 3,880 |
| 2003-11-11 | 3,910 | 3,950 | 3,850 | 3,890 | 4,034,900 | 3,890 |
| 2003-11-10 | 4,010 | 4,080 | 3,980 | 4,000 | 3,846,200 | 4,000 |
| 2003-11-07 | 3,950 | 4,010 | 3,930 | 4,000 | 3,380,300 | 4,000 |
| 2003-11-06 | 3,980 | 4,030 | 3,920 | 3,930 | 3,819,300 | 3,930 |
| 2003-11-05 | 3,970 | 4,030 | 3,930 | 4,030 | 8,220,500 | 4,030 |
| 2003-11-04 | 3,980 | 3,990 | 3,900 | 3,960 | 5,881,700 | 3,960 |
| 2003-10-31 | 3,840 | 3,880 | 3,790 | 3,830 | 3,977,500 | 3,830 |
| 2003-10-30 | 3,900 | 3,900 | 3,790 | 3,790 | 4,474,800 | 3,790 |
| 2003-10-29 | 3,980 | 3,990 | 3,870 | 3,910 | 5,999,900 | 3,910 |
| 2003-10-28 | 3,890 | 3,910 | 3,850 | 3,860 | 3,527,100 | 3,860 |
| 2003-10-27 | 3,820 | 3,860 | 3,790 | 3,820 | 4,391,700 | 3,820 |
| 2003-10-24 | 3,910 | 3,910 | 3,720 | 3,780 | 9,978,100 | 3,780 |
| 2003-10-23 | 4,020 | 4,050 | 3,960 | 3,960 | 5,479,000 | 3,960 |
| 2003-10-22 | 4,230 | 4,270 | 4,170 | 4,170 | 6,077,500 | 4,170 |
| 2003-10-21 | 4,200 | 4,280 | 4,120 | 4,200 | 8,497,300 | 4,200 |
| 2003-10-20 | 4,110 | 4,180 | 4,080 | 4,150 | 6,368,500 | 4,150 |
| 2003-10-17 | 4,080 | 4,200 | 4,070 | 4,160 | 9,347,000 | 4,160 |
| 2003-10-16 | 4,000 | 4,070 | 3,990 | 4,030 | 6,693,500 | 4,030 |
| 2003-10-15 | 3,960 | 3,980 | 3,910 | 3,940 | 3,141,000 | 3,940 |
| 2003-10-14 | 4,000 | 4,050 | 3,970 | 3,990 | 3,695,800 | 3,990 |
| 2003-10-10 | 3,880 | 4,000 | 3,870 | 3,990 | 5,925,500 | 3,990 |
| 2003-10-09 | 3,890 | 3,900 | 3,820 | 3,830 | 3,564,300 | 3,830 |
| 2003-10-08 | 3,930 | 3,940 | 3,810 | 3,840 | 3,877,900 | 3,840 |
| 2003-10-07 | 4,020 | 4,030 | 3,960 | 3,990 | 2,715,800 | 3,990 |
| 2003-10-06 | 4,060 | 4,090 | 4,030 | 4,050 | 3,096,100 | 4,050 |
| 2003-10-03 | 3,950 | 3,980 | 3,920 | 3,980 | 3,539,200 | 3,980 |
| 2003-10-02 | 3,900 | 3,930 | 3,880 | 3,900 | 4,226,400 | 3,900 |
| 2003-10-01 | 3,850 | 3,880 | 3,810 | 3,840 | 3,987,600 | 3,840 |
| 2003-09-30 | 3,940 | 3,960 | 3,900 | 3,900 | 2,472,000 | 3,900 |
| 2003-09-29 | 3,950 | 3,960 | 3,880 | 3,890 | 3,670,900 | 3,890 |
| 2003-09-26 | 3,980 | 4,060 | 3,980 | 4,000 | 4,504,800 | 4,000 |
| 2003-09-25 | 4,000 | 4,030 | 3,950 | 3,970 | 6,268,200 | 3,970 |
| 2003-09-24 | 4,070 | 4,180 | 4,070 | 4,150 | 6,254,600 | 4,150 |
| 2003-09-22 | 4,260 | 4,260 | 4,050 | 4,120 | 6,080,900 | 4,120 |
| 2003-09-19 | 4,430 | 4,430 | 4,300 | 4,300 | 3,666,300 | 4,300 |
| 2003-09-18 | 4,330 | 4,390 | 4,290 | 4,370 | 3,671,600 | 4,370 |
| 2003-09-17 | 4,450 | 4,450 | 4,370 | 4,410 | 4,188,600 | 4,410 |
| 2003-09-16 | 4,350 | 4,390 | 4,320 | 4,360 | 4,262,800 | 4,360 |
| 2003-09-12 | 4,310 | 4,370 | 4,280 | 4,350 | 7,476,500 | 4,350 |
| 2003-09-11 | 4,220 | 4,280 | 4,210 | 4,230 | 5,483,200 | 4,230 |
| 2003-09-10 | 4,320 | 4,420 | 4,300 | 4,340 | 6,800,800 | 4,340 |
| 2003-09-09 | 4,340 | 4,440 | 4,320 | 4,370 | 16,957,300 | 4,370 |
| 2003-09-08 | 4,010 | 4,210 | 3,990 | 4,200 | 15,058,700 | 4,200 |
| 2003-09-05 | 3,980 | 4,000 | 3,960 | 4,000 | 4,343,300 | 4,000 |
| 2003-09-04 | 3,990 | 4,000 | 3,900 | 3,920 | 3,702,600 | 3,920 |
| 2003-09-03 | 4,020 | 4,040 | 3,980 | 4,000 | 6,768,000 | 4,000 |
| 2003-09-02 | 3,930 | 3,960 | 3,900 | 3,960 | 5,384,700 | 3,960 |
| 2003-09-01 | 3,840 | 3,890 | 3,830 | 3,890 | 3,192,100 | 3,890 |
| 2003-08-29 | 3,840 | 3,840 | 3,800 | 3,840 | 2,679,700 | 3,840 |
| 2003-08-28 | 3,800 | 3,800 | 3,760 | 3,770 | 1,766,400 | 3,770 |
| 2003-08-27 | 3,780 | 3,810 | 3,760 | 3,770 | 2,109,600 | 3,770 |
| 2003-08-26 | 3,780 | 3,800 | 3,750 | 3,770 | 1,942,100 | 3,770 |
| 2003-08-25 | 3,860 | 3,880 | 3,820 | 3,830 | 2,434,000 | 3,830 |
| 2003-08-22 | 3,870 | 3,870 | 3,810 | 3,850 | 2,881,400 | 3,850 |
| 2003-08-21 | 3,810 | 3,830 | 3,780 | 3,830 | 3,278,600 | 3,830 |
| 2003-08-20 | 3,810 | 3,820 | 3,750 | 3,790 | 2,790,900 | 3,790 |
| 2003-08-19 | 3,780 | 3,840 | 3,770 | 3,790 | 3,473,900 | 3,790 |
| 2003-08-18 | 3,740 | 3,760 | 3,720 | 3,740 | 2,800,200 | 3,740 |
| 2003-08-15 | 3,720 | 3,750 | 3,670 | 3,710 | 2,682,300 | 3,710 |
| 2003-08-14 | 3,650 | 3,720 | 3,640 | 3,720 | 2,447,400 | 3,720 |
| 2003-08-13 | 3,620 | 3,650 | 3,590 | 3,630 | 2,570,100 | 3,630 |
| 2003-08-12 | 3,590 | 3,630 | 3,560 | 3,600 | 1,871,600 | 3,600 |
| 2003-08-11 | 3,540 | 3,570 | 3,500 | 3,570 | 1,843,900 | 3,570 |
| 2003-08-08 | 3,530 | 3,570 | 3,510 | 3,530 | 3,670,700 | 3,530 |
| 2003-08-07 | 3,570 | 3,590 | 3,530 | 3,590 | 2,985,300 | 3,590 |
| 2003-08-06 | 3,590 | 3,600 | 3,540 | 3,560 | 3,610,700 | 3,560 |
| 2003-08-05 | 3,620 | 3,680 | 3,620 | 3,630 | 4,100,100 | 3,630 |
| 2003-08-04 | 3,700 | 3,700 | 3,590 | 3,600 | 4,740,800 | 3,600 |
| 2003-08-01 | 3,820 | 3,820 | 3,720 | 3,750 | 3,694,900 | 3,750 |
| 2003-07-31 | 3,760 | 3,760 | 3,680 | 3,730 | 3,221,300 | 3,730 |
| 2003-07-30 | 3,800 | 3,810 | 3,720 | 3,730 | 4,110,900 | 3,730 |
| 2003-07-29 | 3,850 | 3,870 | 3,830 | 3,840 | 3,825,000 | 3,840 |
| 2003-07-28 | 3,790 | 3,820 | 3,760 | 3,820 | 4,402,400 | 3,820 |
| 2003-07-25 | 3,710 | 3,750 | 3,650 | 3,710 | 10,478,000 | 3,710 |
| 2003-07-24 | 3,740 | 3,800 | 3,680 | 3,760 | 5,245,400 | 3,760 |
| 2003-07-23 | 3,810 | 3,820 | 3,760 | 3,790 | 4,861,500 | 3,790 |
| 2003-07-22 | 3,750 | 3,760 | 3,680 | 3,750 | 4,042,200 | 3,750 |
| 2003-07-18 | 3,800 | 3,810 | 3,750 | 3,780 | 4,166,400 | 3,780 |
| 2003-07-17 | 3,890 | 3,910 | 3,810 | 3,820 | 4,535,900 | 3,820 |
| 2003-07-16 | 4,010 | 4,020 | 3,910 | 3,990 | 7,087,600 | 3,990 |
| 2003-07-15 | 3,970 | 4,050 | 3,960 | 3,990 | 13,971,000 | 3,990 |
| 2003-07-14 | 3,770 | 3,890 | 3,750 | 3,890 | 7,520,500 | 3,890 |
| 2003-07-11 | 3,730 | 3,760 | 3,650 | 3,670 | 7,038,400 | 3,670 |
| 2003-07-10 | 3,860 | 3,870 | 3,780 | 3,810 | 6,360,300 | 3,810 |
| 2003-07-09 | 3,920 | 3,940 | 3,880 | 3,890 | 6,844,100 | 3,890 |
| 2003-07-08 | 3,950 | 3,970 | 3,890 | 3,910 | 9,249,100 | 3,910 |
| 2003-07-07 | 3,690 | 3,840 | 3,680 | 3,830 | 5,300,200 | 3,830 |
| 2003-07-04 | 3,680 | 3,730 | 3,660 | 3,680 | 4,732,600 | 3,680 |
| 2003-07-03 | 3,840 | 3,880 | 3,700 | 3,720 | 12,179,900 | 3,720 |
| 2003-07-02 | 3,470 | 3,680 | 3,470 | 3,640 | 10,907,000 | 3,640 |
| 2003-07-01 | 3,350 | 3,440 | 3,350 | 3,430 | 3,161,200 | 3,430 |
| 2003-06-30 | 3,360 | 3,400 | 3,340 | 3,380 | 3,495,500 | 3,380 |
| 2003-06-27 | 3,360 | 3,370 | 3,320 | 3,340 | 4,238,900 | 3,340 |
| 2003-06-26 | 3,260 | 3,300 | 3,220 | 3,270 | 5,204,000 | 3,270 |
| 2003-06-25 | 3,300 | 3,300 | 3,250 | 3,270 | 4,860,500 | 3,270 |
| 2003-06-24 | 3,370 | 3,390 | 3,320 | 3,330 | 4,184,100 | 3,330 |
| 2003-06-23 | 3,470 | 3,480 | 3,420 | 3,450 | 3,341,100 | 3,450 |
| 2003-06-20 | 3,490 | 3,520 | 3,460 | 3,520 | 2,837,300 | 3,520 |
| 2003-06-19 | 3,530 | 3,540 | 3,500 | 3,540 | 3,828,300 | 3,540 |
| 2003-06-18 | 3,510 | 3,540 | 3,480 | 3,480 | 3,909,100 | 3,480 |
| 2003-06-17 | 3,460 | 3,480 | 3,430 | 3,470 | 4,212,800 | 3,470 |
| 2003-06-16 | 3,420 | 3,430 | 3,370 | 3,370 | 4,338,300 | 3,370 |
| 2003-06-13 | 3,460 | 3,490 | 3,460 | 3,480 | 5,558,600 | 3,480 |
| 2003-06-12 | 3,540 | 3,540 | 3,450 | 3,470 | 4,326,300 | 3,470 |
| 2003-06-11 | 3,440 | 3,500 | 3,440 | 3,450 | 8,062,500 | 3,450 |
| 2003-06-10 | 3,480 | 3,480 | 3,400 | 3,420 | 5,712,400 | 3,420 |
| 2003-06-09 | 3,490 | 3,590 | 3,470 | 3,550 | 5,448,200 | 3,550 |
| 2003-06-06 | 3,420 | 3,490 | 3,380 | 3,470 | 4,904,800 | 3,470 |
| 2003-06-05 | 3,440 | 3,450 | 3,400 | 3,420 | 3,910,200 | 3,420 |
| 2003-06-04 | 3,380 | 3,430 | 3,340 | 3,390 | 5,453,100 | 3,390 |
| 2003-06-03 | 3,310 | 3,370 | 3,280 | 3,330 | 6,707,000 | 3,330 |
| 2003-06-02 | 3,250 | 3,300 | 3,240 | 3,300 | 6,153,200 | 3,300 |
| 2003-05-30 | 3,150 | 3,190 | 3,140 | 3,180 | 7,238,300 | 3,180 |
| 2003-05-29 | 3,120 | 3,130 | 3,070 | 3,100 | 7,028,200 | 3,100 |
| 2003-05-28 | 3,030 | 3,050 | 2,995 | 3,000 | 4,851,700 | 3,000 |
| 2003-05-27 | 3,020 | 3,020 | 2,990 | 3,000 | 2,861,600 | 3,000 |
| 2003-05-26 | 3,020 | 3,080 | 3,010 | 3,060 | 3,207,500 | 3,060 |
| 2003-05-23 | 2,990 | 3,050 | 2,970 | 3,040 | 7,608,000 | 3,040 |
| 2003-05-22 | 2,890 | 2,925 | 2,880 | 2,915 | 3,517,300 | 2,915 |
| 2003-05-21 | 2,905 | 2,920 | 2,865 | 2,900 | 3,488,800 | 2,900 |
| 2003-05-20 | 2,915 | 2,915 | 2,860 | 2,890 | 5,150,600 | 2,890 |
| 2003-05-19 | 2,870 | 2,935 | 2,870 | 2,930 | 3,571,700 | 2,930 |
| 2003-05-16 | 2,960 | 2,965 | 2,870 | 2,920 | 6,938,500 | 2,920 |
| 2003-05-15 | 3,000 | 3,010 | 2,925 | 2,955 | 6,328,700 | 2,955 |
| 2003-05-14 | 3,030 | 3,040 | 2,990 | 3,040 | 9,874,200 | 3,040 |
| 2003-05-13 | 2,915 | 2,970 | 2,905 | 2,920 | 7,905,900 | 2,920 |
| 2003-05-12 | 2,880 | 2,880 | 2,815 | 2,850 | 5,355,600 | 2,850 |
| 2003-05-09 | 2,850 | 2,860 | 2,775 | 2,815 | 9,417,900 | 2,815 |
| 2003-05-08 | 2,940 | 2,945 | 2,865 | 2,890 | 7,032,800 | 2,890 |
| 2003-05-07 | 3,030 | 3,040 | 2,935 | 2,965 | 5,695,200 | 2,965 |
| 2003-05-06 | 2,940 | 3,020 | 2,935 | 2,985 | 11,663,500 | 2,985 |
| 2003-05-02 | 2,870 | 2,875 | 2,800 | 2,860 | 8,998,400 | 2,860 |
| 2003-05-01 | 2,940 | 2,940 | 2,855 | 2,865 | 8,324,800 | 2,865 |
| 2003-04-30 | 2,845 | 2,915 | 2,835 | 2,900 | 23,292,200 | 2,900 |
| 2003-04-28 | 2,720 | 2,770 | 2,720 | 2,720 | 34,982,300 | 2,720 |
| 2003-04-25 | 3,220 | 3,220 | 3,220 | 3,220 | 1,986,500 | 3,220 |
| 2003-04-24 | 3,750 | 3,780 | 3,640 | 3,720 | 7,982,700 | 3,720 |
| 2003-04-23 | 3,800 | 3,800 | 3,640 | 3,700 | 7,805,400 | 3,700 |
| 2003-04-22 | 3,860 | 3,870 | 3,750 | 3,790 | 4,049,700 | 3,790 |
| 2003-04-21 | 3,850 | 3,880 | 3,800 | 3,870 | 3,555,400 | 3,870 |
| 2003-04-18 | 3,920 | 3,940 | 3,860 | 3,880 | 2,995,900 | 3,880 |
| 2003-04-17 | 3,910 | 3,940 | 3,870 | 3,890 | 2,776,900 | 3,890 |
| 2003-04-16 | 3,960 | 3,990 | 3,930 | 3,950 | 3,470,400 | 3,950 |
| 2003-04-15 | 3,880 | 3,940 | 3,870 | 3,910 | 4,849,900 | 3,910 |
| 2003-04-14 | 3,820 | 3,850 | 3,780 | 3,810 | 4,690,400 | 3,810 |
| 2003-04-11 | 3,860 | 3,890 | 3,750 | 3,770 | 8,369,900 | 3,770 |
| 2003-04-10 | 4,000 | 4,000 | 3,870 | 3,910 | 7,103,300 | 3,910 |
| 2003-04-09 | 4,020 | 4,080 | 4,000 | 4,020 | 6,672,900 | 4,020 |
| 2003-04-08 | 4,140 | 4,150 | 4,090 | 4,120 | 4,321,900 | 4,120 |
| 2003-04-07 | 4,180 | 4,210 | 4,100 | 4,190 | 4,831,000 | 4,190 |
| 2003-04-04 | 4,170 | 4,170 | 4,040 | 4,140 | 4,614,600 | 4,140 |
| 2003-04-03 | 4,240 | 4,240 | 4,140 | 4,160 | 3,132,400 | 4,160 |
| 2003-04-02 | 4,150 | 4,170 | 4,080 | 4,150 | 3,529,700 | 4,150 |
| 2003-04-01 | 4,100 | 4,160 | 4,100 | 4,110 | 4,516,700 | 4,110 |
| 2003-03-31 | 4,300 | 4,310 | 4,190 | 4,200 | 3,132,200 | 4,200 |
| 2003-03-28 | 4,500 | 4,500 | 4,360 | 4,400 | 2,650,900 | 4,400 |
| 2003-03-27 | 4,460 | 4,510 | 4,450 | 4,490 | 1,772,300 | 4,490 |
| 2003-03-26 | 4,460 | 4,500 | 4,450 | 4,460 | 2,368,100 | 4,460 |
| 2003-03-25 | 4,510 | 4,510 | 4,440 | 4,450 | 2,360,700 | 4,450 |
| 2003-03-24 | 4,580 | 4,600 | 4,530 | 4,560 | 3,378,900 | 4,560 |
| 2003-03-20 | 4,450 | 4,490 | 4,420 | 4,480 | 3,460,600 | 4,480 |
| 2003-03-19 | 4,360 | 4,360 | 4,270 | 4,350 | 2,535,200 | 4,350 |
| 2003-03-18 | 4,410 | 4,430 | 4,340 | 4,340 | 4,277,200 | 4,340 |
| 2003-03-17 | 4,310 | 4,320 | 4,230 | 4,240 | 2,393,100 | 4,240 |
| 2003-03-14 | 4,280 | 4,320 | 4,250 | 4,290 | 7,405,700 | 4,290 |
| 2003-03-13 | 4,150 | 4,170 | 4,110 | 4,110 | 3,329,800 | 4,110 |
| 2003-03-12 | 4,120 | 4,180 | 4,110 | 4,160 | 4,117,100 | 4,160 |
| 2003-03-11 | 4,100 | 4,160 | 4,070 | 4,080 | 4,891,100 | 4,080 |
| 2003-03-10 | 4,270 | 4,290 | 4,180 | 4,200 | 5,369,500 | 4,200 |
| 2003-03-07 | 4,260 | 4,290 | 4,220 | 4,250 | 5,035,600 | 4,250 |
| 2003-03-06 | 4,400 | 4,410 | 4,320 | 4,330 | 4,025,400 | 4,330 |
| 2003-03-05 | 4,430 | 4,460 | 4,420 | 4,430 | 1,696,200 | 4,430 |
| 2003-03-04 | 4,480 | 4,490 | 4,450 | 4,480 | 1,508,500 | 4,480 |
| 2003-03-03 | 4,500 | 4,520 | 4,470 | 4,510 | 2,057,700 | 4,510 |
| 2003-02-28 | 4,500 | 4,510 | 4,450 | 4,490 | 2,460,300 | 4,490 |
| 2003-02-27 | 4,470 | 4,520 | 4,450 | 4,470 | 3,413,500 | 4,470 |
| 2003-02-26 | 4,430 | 4,550 | 4,430 | 4,500 | 4,319,600 | 4,500 |
| 2003-02-25 | 4,520 | 4,550 | 4,450 | 4,460 | 3,929,800 | 4,460 |
| 2003-02-24 | 4,600 | 4,600 | 4,570 | 4,580 | 1,519,100 | 4,580 |
| 2003-02-21 | 4,650 | 4,670 | 4,570 | 4,590 | 2,768,600 | 4,590 |
| 2003-02-20 | 4,690 | 4,720 | 4,640 | 4,690 | 2,269,200 | 4,690 |
| 2003-02-19 | 4,710 | 4,750 | 4,700 | 4,720 | 3,237,300 | 4,720 |
| 2003-02-18 | 4,710 | 4,730 | 4,640 | 4,660 | 2,424,100 | 4,660 |
| 2003-02-17 | 4,700 | 4,760 | 4,690 | 4,710 | 3,379,000 | 4,710 |
| 2003-02-14 | 4,630 | 4,690 | 4,620 | 4,650 | 3,714,100 | 4,650 |
| 2003-02-13 | 4,650 | 4,690 | 4,600 | 4,620 | 3,179,100 | 4,620 |
| 2003-02-12 | 4,670 | 4,720 | 4,660 | 4,700 | 2,899,700 | 4,700 |
| 2003-02-10 | 4,600 | 4,670 | 4,600 | 4,650 | 1,918,300 | 4,650 |
| 2003-02-07 | 4,650 | 4,670 | 4,620 | 4,650 | 2,602,500 | 4,650 |
| 2003-02-06 | 4,700 | 4,740 | 4,650 | 4,660 | 2,643,700 | 4,660 |
| 2003-02-05 | 4,670 | 4,720 | 4,660 | 4,690 | 4,207,400 | 4,690 |
| 2003-02-04 | 4,820 | 4,840 | 4,730 | 4,740 | 3,041,300 | 4,740 |
| 2003-02-03 | 4,720 | 4,810 | 4,660 | 4,800 | 3,467,800 | 4,800 |
| 2003-01-31 | 4,770 | 4,770 | 4,620 | 4,710 | 5,467,400 | 4,710 |
| 2003-01-30 | 4,770 | 4,850 | 4,750 | 4,770 | 4,719,100 | 4,770 |
| 2003-01-29 | 4,840 | 4,850 | 4,750 | 4,760 | 4,907,900 | 4,760 |
| 2003-01-28 | 4,880 | 4,890 | 4,820 | 4,850 | 5,025,600 | 4,850 |
| 2003-01-27 | 4,920 | 4,940 | 4,900 | 4,910 | 3,361,700 | 4,910 |
| 2003-01-24 | 5,030 | 5,040 | 4,980 | 5,000 | 3,662,300 | 5,000 |
| 2003-01-23 | 5,020 | 5,060 | 4,980 | 5,060 | 4,032,800 | 5,060 |
| 2003-01-22 | 5,020 | 5,050 | 4,990 | 5,000 | 3,559,000 | 5,000 |
| 2003-01-21 | 5,000 | 5,100 | 4,970 | 5,090 | 3,716,600 | 5,090 |
| 2003-01-20 | 5,000 | 5,030 | 4,980 | 5,010 | 3,139,800 | 5,010 |
| 2003-01-17 | 4,970 | 5,040 | 4,960 | 5,020 | 2,862,800 | 5,020 |
| 2003-01-16 | 4,970 | 4,990 | 4,960 | 4,990 | 2,534,800 | 4,990 |
| 2003-01-15 | 5,050 | 5,050 | 4,970 | 5,000 | 3,507,000 | 5,000 |
| 2003-01-14 | 5,100 | 5,110 | 5,030 | 5,060 | 2,176,500 | 5,060 |
| 2003-01-10 | 5,080 | 5,120 | 5,060 | 5,110 | 3,714,000 | 5,110 |
| 2003-01-09 | 4,960 | 5,050 | 4,940 | 5,050 | 2,571,800 | 5,050 |
| 2003-01-08 | 5,040 | 5,050 | 4,960 | 4,980 | 2,319,500 | 4,980 |
| 2003-01-07 | 5,130 | 5,130 | 5,020 | 5,030 | 2,573,000 | 5,030 |
| 2003-01-06 | 5,110 | 5,110 | 5,010 | 5,030 | 1,974,500 | 5,030 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
