6861 (株)キーエンス 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 | 22,410 | 22,610 | 22,370 | 22,590 | 55,900 | 4,243.05 |
| 2003-12-29 | 22,200 | 22,300 | 22,000 | 22,210 | 50,400 | 4,171.68 |
| 2003-12-26 | 22,000 | 22,200 | 21,830 | 22,200 | 79,900 | 4,169.80 |
| 2003-12-25 | 21,580 | 21,910 | 21,540 | 21,910 | 66,700 | 4,115.33 |
| 2003-12-24 | 21,630 | 21,730 | 21,280 | 21,280 | 161,400 | 3,996.99 |
| 2003-12-22 | 21,930 | 22,030 | 21,680 | 21,740 | 104,100 | 4,083.40 |
| 2003-12-19 | 21,550 | 22,050 | 21,550 | 21,780 | 140,200 | 4,090.91 |
| 2003-12-18 | 21,580 | 21,900 | 21,410 | 21,500 | 157,200 | 4,038.32 |
| 2003-12-17 | 22,400 | 22,700 | 21,930 | 22,100 | 131,200 | 4,151.01 |
| 2003-12-16 | 22,720 | 22,940 | 22,500 | 22,700 | 91,400 | 4,263.71 |
| 2003-12-15 | 23,380 | 23,380 | 23,050 | 23,320 | 58,700 | 4,380.17 |
| 2003-12-12 | 22,460 | 22,990 | 22,450 | 22,780 | 126,600 | 4,278.74 |
| 2003-12-11 | 22,620 | 22,790 | 22,010 | 22,560 | 170,900 | 4,237.42 |
| 2003-12-10 | 22,800 | 22,900 | 22,430 | 22,550 | 199,900 | 4,235.54 |
| 2003-12-09 | 23,600 | 23,700 | 23,200 | 23,400 | 117,100 | 4,395.19 |
| 2003-12-08 | 23,890 | 23,900 | 23,660 | 23,820 | 100,200 | 4,474.08 |
| 2003-12-05 | 24,280 | 24,280 | 23,910 | 24,190 | 68,100 | 4,543.58 |
| 2003-12-04 | 24,300 | 24,310 | 23,960 | 24,120 | 72,700 | 4,530.43 |
| 2003-12-03 | 24,250 | 24,410 | 24,200 | 24,370 | 69,800 | 4,577.39 |
| 2003-12-02 | 24,620 | 24,780 | 24,170 | 24,430 | 83,100 | 4,588.66 |
| 2003-12-01 | 24,010 | 24,820 | 23,840 | 24,620 | 108,300 | 4,624.34 |
| 2003-11-28 | 24,340 | 24,610 | 24,260 | 24,610 | 69,800 | 4,622.46 |
| 2003-11-27 | 24,300 | 24,350 | 24,200 | 24,200 | 103,000 | 4,545.45 |
| 2003-11-26 | 23,480 | 24,300 | 23,470 | 24,300 | 167,000 | 4,564.24 |
| 2003-11-25 | 24,280 | 24,300 | 23,480 | 23,480 | 166,400 | 4,410.22 |
| 2003-11-21 | 23,770 | 23,910 | 23,580 | 23,620 | 79,900 | 4,436.51 |
| 2003-11-20 | 23,320 | 23,550 | 23,200 | 23,470 | 95,500 | 4,408.34 |
| 2003-11-19 | 23,340 | 23,490 | 23,100 | 23,120 | 132,300 | 4,342.60 |
| 2003-11-18 | 23,580 | 23,640 | 23,220 | 23,320 | 150,200 | 4,380.17 |
| 2003-11-17 | 23,140 | 23,340 | 22,800 | 23,280 | 105,700 | 4,372.65 |
| 2003-11-14 | 24,220 | 24,390 | 23,000 | 23,140 | 104,100 | 4,346.36 |
| 2003-11-13 | 23,800 | 24,010 | 23,640 | 23,920 | 132,500 | 4,492.86 |
| 2003-11-12 | 24,040 | 24,100 | 23,540 | 23,660 | 118,000 | 4,444.03 |
| 2003-11-11 | 24,650 | 24,650 | 23,810 | 24,040 | 104,800 | 4,515.40 |
| 2003-11-10 | 24,630 | 25,000 | 24,390 | 24,700 | 125,900 | 4,639.37 |
| 2003-11-07 | 24,960 | 24,960 | 24,440 | 24,620 | 148,900 | 4,624.34 |
| 2003-11-06 | 24,900 | 25,150 | 24,710 | 25,000 | 167,200 | 4,695.72 |
| 2003-11-05 | 24,890 | 24,890 | 24,370 | 24,890 | 112,900 | 4,675.06 |
| 2003-11-04 | 25,080 | 25,200 | 24,870 | 24,890 | 162,100 | 4,675.06 |
| 2003-10-31 | 24,500 | 24,650 | 24,180 | 24,180 | 71,500 | 4,541.70 |
| 2003-10-30 | 24,780 | 24,950 | 24,500 | 24,670 | 97,900 | 4,633.73 |
| 2003-10-29 | 24,270 | 24,980 | 24,210 | 24,660 | 131,300 | 4,631.86 |
| 2003-10-28 | 23,900 | 24,270 | 23,740 | 23,840 | 96,200 | 4,477.84 |
| 2003-10-27 | 23,700 | 23,780 | 23,300 | 23,300 | 47,900 | 4,376.41 |
| 2003-10-24 | 23,890 | 23,970 | 23,110 | 23,600 | 94,800 | 4,432.76 |
| 2003-10-23 | 24,400 | 24,400 | 23,250 | 23,290 | 113,700 | 4,374.53 |
| 2003-10-22 | 25,140 | 25,140 | 24,100 | 24,100 | 128,200 | 4,526.67 |
| 2003-10-21 | 25,000 | 25,100 | 24,490 | 24,840 | 71,900 | 4,665.67 |
| 2003-10-20 | 24,490 | 24,970 | 24,430 | 24,860 | 59,600 | 4,669.42 |
| 2003-10-17 | 25,190 | 25,190 | 24,210 | 24,470 | 163,000 | 4,596.17 |
| 2003-10-16 | 24,510 | 25,190 | 24,250 | 25,190 | 96,400 | 4,731.40 |
| 2003-10-15 | 24,930 | 25,020 | 24,500 | 24,510 | 148,800 | 4,603.68 |
| 2003-10-14 | 24,260 | 24,810 | 24,040 | 24,630 | 202,200 | 4,626.22 |
| 2003-10-10 | 23,400 | 23,460 | 23,220 | 23,360 | 175,500 | 4,387.68 |
| 2003-10-09 | 23,200 | 23,460 | 22,790 | 22,950 | 138,400 | 4,310.67 |
| 2003-10-08 | 23,800 | 23,880 | 23,330 | 23,500 | 129,300 | 4,413.97 |
| 2003-10-07 | 23,500 | 23,700 | 23,400 | 23,500 | 115,700 | 4,413.97 |
| 2003-10-06 | 23,820 | 23,880 | 23,360 | 23,520 | 126,000 | 4,417.73 |
| 2003-10-03 | 23,000 | 23,550 | 23,000 | 23,460 | 133,700 | 4,406.46 |
| 2003-10-02 | 23,330 | 23,530 | 22,960 | 23,090 | 185,300 | 4,336.96 |
| 2003-10-01 | 23,000 | 23,270 | 22,900 | 23,000 | 125,300 | 4,320.06 |
| 2003-09-30 | 23,740 | 23,890 | 23,420 | 23,720 | 202,000 | 4,455.30 |
| 2003-09-29 | 23,650 | 23,700 | 22,950 | 23,000 | 116,500 | 4,320.06 |
| 2003-09-26 | 23,490 | 23,770 | 23,050 | 23,050 | 103,000 | 4,329.45 |
| 2003-09-25 | 23,100 | 23,550 | 22,880 | 23,050 | 166,900 | 4,329.45 |
| 2003-09-24 | 23,400 | 23,550 | 23,020 | 23,550 | 192,700 | 4,423.37 |
| 2003-09-22 | 23,000 | 23,130 | 22,500 | 22,500 | 142,600 | 4,226.15 |
| 2003-09-19 | 24,200 | 24,200 | 23,250 | 23,250 | 230,700 | 4,367.02 |
| 2003-09-18 | 24,600 | 24,640 | 23,880 | 24,290 | 331,100 | 4,562.36 |
| 2003-09-17 | 25,330 | 25,450 | 24,880 | 24,950 | 148,800 | 4,686.33 |
| 2003-09-16 | 25,700 | 25,970 | 25,200 | 25,580 | 145,200 | 4,804.66 |
| 2003-09-12 | 25,680 | 25,860 | 25,310 | 25,520 | 214,100 | 4,793.39 |
| 2003-09-11 | 25,300 | 25,300 | 24,680 | 24,930 | 99,300 | 4,682.57 |
| 2003-09-10 | 25,260 | 25,530 | 25,220 | 25,300 | 86,500 | 4,752.07 |
| 2003-09-09 | 25,350 | 25,680 | 25,350 | 25,400 | 97,000 | 4,770.85 |
| 2003-09-08 | 25,150 | 25,460 | 25,070 | 25,310 | 89,900 | 4,753.94 |
| 2003-09-05 | 25,600 | 25,630 | 25,030 | 25,100 | 98,500 | 4,714.50 |
| 2003-09-04 | 25,900 | 26,000 | 25,580 | 25,600 | 115,700 | 4,808.41 |
| 2003-09-03 | 25,800 | 26,030 | 25,270 | 25,600 | 183,400 | 4,808.41 |
| 2003-09-02 | 25,000 | 25,250 | 24,920 | 25,050 | 107,400 | 4,705.11 |
| 2003-09-01 | 24,670 | 24,880 | 24,420 | 24,880 | 123,500 | 4,673.18 |
| 2003-08-29 | 24,120 | 24,400 | 24,070 | 24,370 | 149,200 | 4,577.39 |
| 2003-08-28 | 24,990 | 25,070 | 24,310 | 24,330 | 97,800 | 4,569.87 |
| 2003-08-27 | 24,510 | 24,940 | 24,460 | 24,780 | 102,800 | 4,654.40 |
| 2003-08-26 | 24,670 | 24,750 | 24,300 | 24,460 | 54,200 | 4,594.29 |
| 2003-08-25 | 24,450 | 25,100 | 24,450 | 24,660 | 69,900 | 4,631.86 |
| 2003-08-22 | 24,970 | 25,020 | 24,510 | 24,750 | 92,800 | 4,648.76 |
| 2003-08-21 | 24,660 | 24,970 | 24,310 | 24,530 | 109,300 | 4,607.44 |
| 2003-08-20 | 24,950 | 25,040 | 24,780 | 24,950 | 90,000 | 4,686.33 |
| 2003-08-19 | 24,820 | 25,040 | 24,690 | 24,920 | 93,400 | 4,680.69 |
| 2003-08-18 | 24,280 | 24,620 | 24,060 | 24,550 | 61,000 | 4,611.19 |
| 2003-08-15 | 24,000 | 24,340 | 23,900 | 23,920 | 58,000 | 4,492.86 |
| 2003-08-14 | 24,090 | 24,300 | 23,780 | 24,300 | 102,400 | 4,564.24 |
| 2003-08-13 | 24,000 | 24,580 | 24,000 | 24,330 | 122,500 | 4,569.87 |
| 2003-08-12 | 23,300 | 24,260 | 23,200 | 24,220 | 203,800 | 4,549.21 |
| 2003-08-11 | 23,000 | 23,300 | 22,830 | 23,220 | 129,900 | 4,361.38 |
| 2003-08-08 | 22,170 | 22,860 | 21,960 | 22,600 | 101,400 | 4,244.93 |
| 2003-08-07 | 22,300 | 22,490 | 21,870 | 21,950 | 87,300 | 4,122.84 |
| 2003-08-06 | 22,200 | 22,500 | 22,000 | 22,240 | 127,100 | 4,177.31 |
| 2003-08-05 | 23,010 | 23,010 | 22,400 | 22,400 | 111,100 | 4,207.36 |
| 2003-08-04 | 23,020 | 23,470 | 23,000 | 23,310 | 151,800 | 4,378.29 |
| 2003-08-01 | 22,810 | 23,090 | 22,550 | 22,890 | 106,600 | 4,299.40 |
| 2003-07-31 | 22,400 | 22,460 | 22,220 | 22,440 | 82,700 | 4,214.88 |
| 2003-07-30 | 22,900 | 22,900 | 22,170 | 22,210 | 83,600 | 4,171.68 |
| 2003-07-29 | 23,410 | 23,700 | 23,180 | 23,310 | 152,500 | 4,378.29 |
| 2003-07-28 | 22,780 | 23,140 | 22,540 | 23,110 | 70,000 | 4,340.72 |
| 2003-07-25 | 21,920 | 22,510 | 21,850 | 22,510 | 83,900 | 4,228.02 |
| 2003-07-24 | 22,200 | 22,650 | 22,200 | 22,220 | 69,200 | 4,173.55 |
| 2003-07-23 | 22,600 | 22,750 | 22,090 | 22,400 | 60,100 | 4,207.36 |
| 2003-07-22 | 22,000 | 22,800 | 21,930 | 22,530 | 86,900 | 4,231.78 |
| 2003-07-18 | 21,640 | 22,260 | 21,640 | 21,960 | 81,900 | 4,124.72 |
| 2003-07-17 | 22,310 | 22,420 | 21,850 | 22,000 | 74,900 | 4,132.23 |
| 2003-07-16 | 22,970 | 23,110 | 22,550 | 22,630 | 99,200 | 4,250.56 |
| 2003-07-15 | 23,010 | 23,430 | 22,930 | 22,950 | 104,300 | 4,310.67 |
| 2003-07-14 | 23,400 | 23,480 | 22,900 | 23,270 | 101,600 | 4,370.77 |
| 2003-07-11 | 23,510 | 23,800 | 23,000 | 23,280 | 117,800 | 4,372.65 |
| 2003-07-10 | 23,910 | 25,100 | 23,910 | 24,080 | 119,700 | 4,522.92 |
| 2003-07-09 | 24,300 | 24,720 | 24,040 | 24,210 | 118,900 | 4,547.33 |
| 2003-07-08 | 24,960 | 25,300 | 24,060 | 24,860 | 139,300 | 4,669.42 |
| 2003-07-07 | 23,340 | 24,820 | 23,340 | 24,780 | 122,100 | 4,654.40 |
| 2003-07-04 | 23,200 | 23,780 | 23,200 | 23,640 | 113,300 | 4,440.27 |
| 2003-07-03 | 24,760 | 24,840 | 23,020 | 23,800 | 352,000 | 4,470.32 |
| 2003-07-02 | 23,500 | 24,800 | 23,450 | 24,760 | 349,000 | 4,650.64 |
| 2003-07-01 | 22,300 | 22,920 | 22,090 | 22,900 | 134,600 | 4,301.28 |
| 2003-06-30 | 22,010 | 22,390 | 21,830 | 22,000 | 197,000 | 4,132.23 |
| 2003-06-27 | 22,400 | 22,900 | 22,400 | 22,840 | 115,800 | 4,290.01 |
| 2003-06-26 | 22,180 | 22,340 | 22,150 | 22,340 | 152,700 | 4,196.09 |
| 2003-06-25 | 21,570 | 22,070 | 21,550 | 21,900 | 128,700 | 4,113.45 |
| 2003-06-24 | 21,700 | 22,350 | 21,620 | 21,620 | 94,300 | 4,060.86 |
| 2003-06-23 | 22,090 | 22,460 | 21,800 | 22,300 | 99,000 | 4,188.58 |
| 2003-06-20 | 21,850 | 22,150 | 21,550 | 21,800 | 226,000 | 4,094.67 |
| 2003-06-19 | 22,600 | 22,800 | 22,400 | 22,450 | 155,700 | 4,216.75 |
| 2003-06-18 | 23,100 | 23,350 | 22,820 | 22,900 | 183,600 | 4,301.28 |
| 2003-06-17 | 22,800 | 23,070 | 22,750 | 23,000 | 200,400 | 4,320.06 |
| 2003-06-16 | 21,890 | 22,070 | 21,680 | 21,960 | 75,300 | 4,124.72 |
| 2003-06-13 | 22,450 | 22,450 | 21,820 | 22,190 | 166,200 | 4,167.92 |
| 2003-06-12 | 22,400 | 22,450 | 22,080 | 22,150 | 67,400 | 4,160.41 |
| 2003-06-11 | 22,030 | 22,500 | 22,030 | 22,100 | 114,500 | 4,151.01 |
| 2003-06-10 | 21,500 | 22,090 | 21,500 | 21,930 | 92,800 | 4,119.08 |
| 2003-06-09 | 21,900 | 22,300 | 21,820 | 22,160 | 99,100 | 4,162.28 |
| 2003-06-06 | 21,600 | 21,890 | 21,360 | 21,780 | 122,100 | 4,090.91 |
| 2003-06-05 | 21,410 | 21,690 | 21,370 | 21,430 | 91,500 | 4,025.17 |
| 2003-06-04 | 21,800 | 22,010 | 21,320 | 21,600 | 156,300 | 4,057.10 |
| 2003-06-03 | 22,500 | 22,500 | 21,800 | 22,060 | 130,800 | 4,143.50 |
| 2003-06-02 | 21,640 | 22,350 | 21,630 | 22,110 | 142,800 | 4,152.89 |
| 2003-05-30 | 21,150 | 21,310 | 21,040 | 21,040 | 126,400 | 3,951.92 |
| 2003-05-29 | 20,900 | 21,150 | 20,680 | 20,860 | 104,100 | 3,918.11 |
| 2003-05-28 | 20,800 | 21,000 | 20,640 | 20,830 | 83,600 | 3,912.47 |
| 2003-05-27 | 20,380 | 20,520 | 20,280 | 20,330 | 84,700 | 3,818.56 |
| 2003-05-26 | 20,600 | 20,750 | 20,480 | 20,540 | 57,500 | 3,858 |
| 2003-05-23 | 20,350 | 20,890 | 20,270 | 20,650 | 95,600 | 3,878.66 |
| 2003-05-22 | 20,300 | 20,390 | 20,210 | 20,250 | 85,900 | 3,803.53 |
| 2003-05-21 | 20,400 | 20,500 | 20,100 | 20,250 | 80,200 | 3,803.53 |
| 2003-05-20 | 20,110 | 20,450 | 20,030 | 20,430 | 127,400 | 3,837.34 |
| 2003-05-19 | 20,110 | 20,230 | 19,800 | 20,100 | 119,800 | 3,775.36 |
| 2003-05-16 | 20,150 | 20,600 | 20,000 | 20,330 | 281,900 | 3,818.56 |
| 2003-05-15 | 20,070 | 20,350 | 19,680 | 19,680 | 167,300 | 3,696.47 |
| 2003-05-14 | 19,600 | 20,050 | 19,470 | 19,980 | 297,000 | 3,752.82 |
| 2003-05-13 | 19,010 | 19,410 | 18,940 | 19,000 | 223,900 | 3,568.75 |
| 2003-05-12 | 19,700 | 19,860 | 19,550 | 19,600 | 108,100 | 3,681.44 |
| 2003-05-09 | 19,010 | 19,500 | 19,000 | 19,500 | 119,600 | 3,662.66 |
| 2003-05-08 | 19,380 | 19,640 | 19,210 | 19,210 | 98,400 | 3,608.19 |
| 2003-05-07 | 19,000 | 19,850 | 18,910 | 19,580 | 261,700 | 3,677.69 |
| 2003-05-06 | 18,650 | 18,850 | 18,610 | 18,740 | 212,500 | 3,519.91 |
| 2003-05-02 | 18,890 | 18,890 | 18,500 | 18,600 | 82,600 | 3,493.61 |
| 2003-05-01 | 18,900 | 19,210 | 18,750 | 18,880 | 60,200 | 3,546.21 |
| 2003-04-30 | 18,790 | 19,200 | 18,750 | 19,170 | 130,000 | 3,600.68 |
| 2003-04-28 | 18,200 | 18,580 | 18,150 | 18,330 | 99,600 | 3,442.90 |
| 2003-04-25 | 18,660 | 18,700 | 18,000 | 18,180 | 154,100 | 3,414.73 |
| 2003-04-24 | 18,960 | 19,090 | 18,870 | 19,000 | 130,400 | 3,568.75 |
| 2003-04-23 | 18,870 | 19,000 | 18,780 | 18,920 | 104,800 | 3,553.72 |
| 2003-04-22 | 19,120 | 19,120 | 18,630 | 18,670 | 60,800 | 3,506.76 |
| 2003-04-21 | 18,980 | 19,290 | 18,900 | 19,150 | 84,500 | 3,596.92 |
| 2003-04-18 | 19,130 | 19,470 | 18,950 | 18,970 | 103,500 | 3,563.11 |
| 2003-04-17 | 19,570 | 19,650 | 18,930 | 19,010 | 141,100 | 3,570.62 |
| 2003-04-16 | 19,880 | 19,970 | 19,790 | 19,970 | 210,600 | 3,750.94 |
| 2003-04-15 | 19,110 | 19,680 | 19,050 | 19,480 | 194,900 | 3,658.90 |
| 2003-04-14 | 18,890 | 19,010 | 18,180 | 18,710 | 174,300 | 3,514.27 |
| 2003-04-11 | 19,820 | 19,870 | 19,000 | 19,090 | 187,300 | 3,585.65 |
| 2003-04-10 | 19,620 | 19,740 | 19,330 | 19,620 | 96,400 | 3,685.20 |
| 2003-04-09 | 19,500 | 19,750 | 19,330 | 19,610 | 83,400 | 3,683.32 |
| 2003-04-08 | 20,070 | 20,070 | 19,550 | 19,590 | 104,900 | 3,679.56 |
| 2003-04-07 | 19,900 | 20,100 | 19,900 | 20,090 | 126,300 | 3,773.48 |
| 2003-04-04 | 19,500 | 20,080 | 19,490 | 19,920 | 324,400 | 3,741.55 |
| 2003-04-03 | 18,900 | 19,190 | 18,640 | 18,900 | 123,100 | 3,549.96 |
| 2003-04-02 | 18,210 | 18,400 | 17,970 | 18,400 | 61,400 | 3,456.05 |
| 2003-04-01 | 18,340 | 18,550 | 18,050 | 18,250 | 76,400 | 3,427.87 |
| 2003-03-31 | 18,680 | 18,690 | 18,200 | 18,340 | 103,600 | 3,444.78 |
| 2003-03-28 | 19,050 | 19,240 | 18,950 | 19,080 | 86,600 | 3,583.77 |
| 2003-03-27 | 19,120 | 19,300 | 19,110 | 19,140 | 49,400 | 3,595.04 |
| 2003-03-26 | 19,360 | 19,450 | 19,110 | 19,110 | 81,200 | 3,589.41 |
| 2003-03-25 | 19,430 | 19,480 | 18,970 | 19,140 | 100,800 | 3,595.04 |
| 2003-03-24 | 19,870 | 20,170 | 19,670 | 20,130 | 217,400 | 3,780.99 |
| 2003-03-20 | 18,700 | 18,900 | 18,600 | 18,870 | 85,900 | 3,544.33 |
| 2003-03-19 | 18,100 | 18,490 | 17,790 | 18,480 | 77,300 | 3,471.07 |
| 2003-03-18 | 18,870 | 18,870 | 18,000 | 18,100 | 97,100 | 3,399.70 |
| 2003-03-17 | 18,420 | 18,600 | 17,640 | 18,260 | 64,100 | 3,429.75 |
| 2003-03-14 | 19,800 | 19,990 | 19,750 | 19,830 | 162,000 | 3,386.04 |
| 2003-03-13 | 19,810 | 19,810 | 19,310 | 19,600 | 69,000 | 3,346.77 |
| 2003-03-12 | 19,000 | 19,610 | 18,970 | 19,610 | 77,400 | 3,348.47 |
| 2003-03-11 | 19,090 | 19,540 | 19,000 | 19,010 | 89,000 | 3,246.02 |
| 2003-03-10 | 19,510 | 19,670 | 19,100 | 19,100 | 83,800 | 3,261.39 |
| 2003-03-07 | 20,100 | 20,180 | 19,650 | 19,650 | 99,400 | 3,355.30 |
| 2003-03-06 | 20,670 | 20,740 | 20,050 | 20,180 | 104,800 | 3,445.80 |
| 2003-03-05 | 20,320 | 20,800 | 20,020 | 20,700 | 273,200 | 3,534.59 |
| 2003-03-04 | 19,650 | 20,220 | 19,620 | 20,020 | 168,600 | 3,418.48 |
| 2003-03-03 | 19,210 | 19,600 | 19,190 | 19,470 | 89,800 | 3,324.57 |
| 2003-02-28 | 19,550 | 19,610 | 19,150 | 19,210 | 32,100 | 3,280.17 |
| 2003-02-27 | 19,320 | 19,600 | 19,150 | 19,390 | 59,800 | 3,310.91 |
| 2003-02-26 | 19,230 | 19,300 | 19,060 | 19,120 | 28,300 | 3,264.80 |
| 2003-02-25 | 19,420 | 19,550 | 19,020 | 19,030 | 47,600 | 3,249.44 |
| 2003-02-24 | 19,600 | 19,660 | 19,300 | 19,380 | 43,600 | 3,309.20 |
| 2003-02-21 | 19,500 | 19,730 | 19,400 | 19,550 | 89,400 | 3,338.23 |
| 2003-02-20 | 19,600 | 19,610 | 19,310 | 19,350 | 39,900 | 3,304.08 |
| 2003-02-19 | 19,660 | 19,730 | 19,420 | 19,600 | 71,700 | 3,346.77 |
| 2003-02-18 | 19,500 | 19,550 | 19,220 | 19,260 | 67,400 | 3,288.71 |
| 2003-02-17 | 19,500 | 19,700 | 19,490 | 19,580 | 70,100 | 3,343.35 |
| 2003-02-14 | 19,120 | 19,490 | 19,120 | 19,330 | 54,400 | 3,300.66 |
| 2003-02-13 | 19,330 | 19,430 | 19,100 | 19,100 | 61,800 | 3,261.39 |
| 2003-02-12 | 19,100 | 19,380 | 19,100 | 19,350 | 102,900 | 3,304.08 |
| 2003-02-10 | 19,220 | 19,410 | 18,960 | 19,150 | 70,900 | 3,269.93 |
| 2003-02-07 | 19,600 | 19,650 | 19,380 | 19,420 | 47,700 | 3,316.03 |
| 2003-02-06 | 20,050 | 20,060 | 19,570 | 19,600 | 68,200 | 3,346.77 |
| 2003-02-05 | 20,010 | 20,460 | 19,860 | 20,000 | 59,900 | 3,415.07 |
| 2003-02-04 | 20,310 | 20,510 | 20,010 | 20,450 | 110,000 | 3,491.91 |
| 2003-02-03 | 19,700 | 19,850 | 19,500 | 19,810 | 81,900 | 3,382.62 |
| 2003-01-31 | 19,780 | 19,830 | 19,530 | 19,720 | 85,500 | 3,367.26 |
| 2003-01-30 | 20,280 | 20,300 | 19,970 | 19,980 | 57,500 | 3,411.65 |
| 2003-01-29 | 20,320 | 20,350 | 20,000 | 20,050 | 87,400 | 3,423.60 |
| 2003-01-28 | 20,420 | 20,680 | 20,300 | 20,470 | 79,000 | 3,495.32 |
| 2003-01-27 | 20,930 | 21,010 | 20,540 | 20,600 | 70,400 | 3,517.52 |
| 2003-01-24 | 21,560 | 22,100 | 21,270 | 21,270 | 151,100 | 3,631.92 |
| 2003-01-23 | 20,870 | 21,390 | 20,820 | 21,390 | 103,000 | 3,652.41 |
| 2003-01-22 | 21,130 | 21,130 | 20,820 | 20,860 | 90,900 | 3,561.92 |
| 2003-01-21 | 21,100 | 21,240 | 20,980 | 21,160 | 77,100 | 3,613.14 |
| 2003-01-20 | 21,400 | 21,600 | 20,950 | 21,400 | 80,700 | 3,654.12 |
| 2003-01-17 | 20,750 | 21,500 | 20,700 | 21,490 | 91,600 | 3,669.49 |
| 2003-01-16 | 21,200 | 21,200 | 20,630 | 21,050 | 83,900 | 3,594.36 |
| 2003-01-15 | 21,380 | 21,380 | 21,200 | 21,250 | 83,900 | 3,628.51 |
| 2003-01-14 | 21,100 | 21,440 | 21,060 | 21,250 | 60,300 | 3,628.51 |
| 2003-01-10 | 21,090 | 21,090 | 20,500 | 21,000 | 69,400 | 3,585.82 |
| 2003-01-09 | 20,730 | 20,930 | 20,580 | 20,790 | 61,100 | 3,549.96 |
| 2003-01-08 | 21,180 | 21,300 | 21,000 | 21,100 | 44,400 | 3,602.90 |
| 2003-01-07 | 21,800 | 21,800 | 21,130 | 21,180 | 88,200 | 3,616.56 |
| 2003-01-06 | 21,250 | 21,400 | 21,060 | 21,270 | 38,700 | 3,631.92 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
