7267 ホンダ 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 | 4,780 | 4,790 | 4,730 | 4,760 | 1,269,000 | 793.33 |
| 2003-12-29 | 4,630 | 4,700 | 4,630 | 4,630 | 988,400 | 771.67 |
| 2003-12-26 | 4,600 | 4,630 | 4,550 | 4,600 | 841,600 | 766.67 |
| 2003-12-25 | 4,660 | 4,660 | 4,610 | 4,620 | 698,900 | 770 |
| 2003-12-24 | 4,690 | 4,700 | 4,610 | 4,640 | 1,242,100 | 773.33 |
| 2003-12-22 | 4,680 | 4,760 | 4,670 | 4,670 | 2,196,600 | 778.33 |
| 2003-12-19 | 4,590 | 4,730 | 4,550 | 4,680 | 4,705,400 | 780 |
| 2003-12-18 | 4,460 | 4,560 | 4,460 | 4,560 | 2,738,200 | 760 |
| 2003-12-17 | 4,460 | 4,500 | 4,430 | 4,460 | 2,904,600 | 743.33 |
| 2003-12-16 | 4,480 | 4,480 | 4,400 | 4,430 | 1,660,400 | 738.33 |
| 2003-12-15 | 4,560 | 4,580 | 4,500 | 4,580 | 2,837,600 | 763.33 |
| 2003-12-12 | 4,480 | 4,550 | 4,480 | 4,530 | 3,524,800 | 755 |
| 2003-12-11 | 4,380 | 4,470 | 4,380 | 4,460 | 1,497,000 | 743.33 |
| 2003-12-10 | 4,410 | 4,410 | 4,340 | 4,350 | 1,625,400 | 725 |
| 2003-12-09 | 4,420 | 4,420 | 4,340 | 4,400 | 1,497,000 | 733.33 |
| 2003-12-08 | 4,470 | 4,470 | 4,370 | 4,440 | 1,741,600 | 740 |
| 2003-12-05 | 4,550 | 4,570 | 4,490 | 4,500 | 2,608,300 | 750 |
| 2003-12-04 | 4,440 | 4,550 | 4,440 | 4,550 | 3,974,500 | 758.33 |
| 2003-12-03 | 4,430 | 4,480 | 4,370 | 4,370 | 1,433,400 | 728.33 |
| 2003-12-02 | 4,480 | 4,480 | 4,360 | 4,430 | 2,559,400 | 738.33 |
| 2003-12-01 | 4,390 | 4,520 | 4,360 | 4,480 | 2,663,700 | 746.67 |
| 2003-11-28 | 4,380 | 4,480 | 4,350 | 4,480 | 1,738,300 | 746.67 |
| 2003-11-27 | 4,330 | 4,350 | 4,280 | 4,350 | 1,663,800 | 725 |
| 2003-11-26 | 4,300 | 4,360 | 4,290 | 4,320 | 2,762,400 | 720 |
| 2003-11-25 | 4,240 | 4,260 | 4,200 | 4,230 | 2,724,800 | 705 |
| 2003-11-21 | 4,120 | 4,220 | 4,110 | 4,160 | 2,512,500 | 693.33 |
| 2003-11-20 | 4,200 | 4,210 | 4,130 | 4,150 | 1,815,300 | 691.67 |
| 2003-11-19 | 4,200 | 4,210 | 4,090 | 4,140 | 2,043,400 | 690 |
| 2003-11-18 | 4,270 | 4,310 | 4,220 | 4,220 | 2,275,600 | 703.33 |
| 2003-11-17 | 4,360 | 4,360 | 4,260 | 4,340 | 1,498,600 | 723.33 |
| 2003-11-14 | 4,380 | 4,410 | 4,350 | 4,370 | 1,867,800 | 728.33 |
| 2003-11-13 | 4,420 | 4,420 | 4,300 | 4,370 | 2,122,400 | 728.33 |
| 2003-11-12 | 4,360 | 4,370 | 4,260 | 4,290 | 1,906,600 | 715 |
| 2003-11-11 | 4,370 | 4,420 | 4,310 | 4,360 | 1,773,000 | 726.67 |
| 2003-11-10 | 4,480 | 4,520 | 4,440 | 4,490 | 1,658,200 | 748.33 |
| 2003-11-07 | 4,380 | 4,460 | 4,360 | 4,460 | 2,652,600 | 743.33 |
| 2003-11-06 | 4,520 | 4,550 | 4,430 | 4,430 | 2,529,600 | 738.33 |
| 2003-11-05 | 4,460 | 4,510 | 4,400 | 4,510 | 2,666,200 | 751.67 |
| 2003-11-04 | 4,510 | 4,570 | 4,490 | 4,560 | 5,536,700 | 760 |
| 2003-10-31 | 4,400 | 4,420 | 4,310 | 4,340 | 1,563,800 | 723.33 |
| 2003-10-30 | 4,330 | 4,400 | 4,310 | 4,390 | 2,203,200 | 731.67 |
| 2003-10-29 | 4,360 | 4,380 | 4,230 | 4,290 | 2,299,300 | 715 |
| 2003-10-28 | 4,340 | 4,380 | 4,230 | 4,270 | 1,525,800 | 711.67 |
| 2003-10-27 | 4,280 | 4,450 | 4,270 | 4,330 | 2,410,300 | 721.67 |
| 2003-10-24 | 4,340 | 4,350 | 4,260 | 4,290 | 3,702,200 | 715 |
| 2003-10-23 | 4,250 | 4,280 | 4,150 | 4,190 | 3,178,800 | 698.33 |
| 2003-10-22 | 4,410 | 4,410 | 4,310 | 4,340 | 2,611,100 | 723.33 |
| 2003-10-21 | 4,470 | 4,470 | 4,370 | 4,400 | 2,150,700 | 733.33 |
| 2003-10-20 | 4,410 | 4,430 | 4,330 | 4,420 | 1,885,800 | 736.67 |
| 2003-10-17 | 4,430 | 4,450 | 4,390 | 4,410 | 1,430,400 | 735 |
| 2003-10-16 | 4,460 | 4,470 | 4,380 | 4,420 | 2,826,200 | 736.67 |
| 2003-10-15 | 4,410 | 4,440 | 4,350 | 4,400 | 2,851,100 | 733.33 |
| 2003-10-14 | 4,460 | 4,500 | 4,400 | 4,480 | 2,809,100 | 746.67 |
| 2003-10-10 | 4,400 | 4,490 | 4,380 | 4,410 | 4,524,300 | 735 |
| 2003-10-09 | 4,390 | 4,400 | 4,270 | 4,350 | 3,565,400 | 725 |
| 2003-10-08 | 4,450 | 4,480 | 4,250 | 4,340 | 6,233,600 | 723.33 |
| 2003-10-07 | 4,640 | 4,690 | 4,610 | 4,690 | 2,038,300 | 781.67 |
| 2003-10-06 | 4,630 | 4,690 | 4,600 | 4,610 | 3,806,800 | 768.33 |
| 2003-10-03 | 4,520 | 4,590 | 4,450 | 4,480 | 2,530,300 | 746.67 |
| 2003-10-02 | 4,460 | 4,530 | 4,380 | 4,510 | 3,420,100 | 751.67 |
| 2003-10-01 | 4,420 | 4,450 | 4,360 | 4,410 | 4,882,900 | 735 |
| 2003-09-30 | 4,610 | 4,620 | 4,460 | 4,470 | 2,328,800 | 745 |
| 2003-09-29 | 4,510 | 4,550 | 4,420 | 4,460 | 4,019,000 | 743.33 |
| 2003-09-26 | 4,640 | 4,770 | 4,630 | 4,680 | 2,177,000 | 780 |
| 2003-09-25 | 4,620 | 4,720 | 4,560 | 4,690 | 2,910,200 | 781.67 |
| 2003-09-24 | 4,750 | 4,760 | 4,620 | 4,740 | 4,368,000 | 790 |
| 2003-09-22 | 4,900 | 4,950 | 4,700 | 4,750 | 5,073,800 | 791.67 |
| 2003-09-19 | 5,300 | 5,300 | 5,130 | 5,160 | 2,702,600 | 860 |
| 2003-09-18 | 5,400 | 5,410 | 5,280 | 5,400 | 2,154,000 | 900 |
| 2003-09-17 | 5,450 | 5,510 | 5,380 | 5,500 | 2,746,900 | 916.67 |
| 2003-09-16 | 5,270 | 5,430 | 5,260 | 5,320 | 3,190,000 | 886.67 |
| 2003-09-12 | 5,160 | 5,250 | 5,120 | 5,220 | 4,947,100 | 870 |
| 2003-09-11 | 5,090 | 5,150 | 5,060 | 5,060 | 2,866,500 | 843.33 |
| 2003-09-10 | 5,050 | 5,150 | 5,040 | 5,100 | 2,464,300 | 850 |
| 2003-09-09 | 5,100 | 5,130 | 5,060 | 5,100 | 2,098,100 | 850 |
| 2003-09-08 | 5,080 | 5,190 | 5,020 | 5,030 | 3,699,900 | 838.33 |
| 2003-09-05 | 4,970 | 5,110 | 4,930 | 5,080 | 5,363,100 | 846.67 |
| 2003-09-04 | 4,810 | 4,920 | 4,790 | 4,860 | 3,114,200 | 810 |
| 2003-09-03 | 4,800 | 4,820 | 4,710 | 4,760 | 2,095,600 | 793.33 |
| 2003-09-02 | 4,800 | 4,800 | 4,690 | 4,750 | 2,200,100 | 791.67 |
| 2003-09-01 | 4,770 | 4,770 | 4,710 | 4,770 | 1,526,500 | 795 |
| 2003-08-29 | 4,770 | 4,790 | 4,690 | 4,750 | 2,063,500 | 791.67 |
| 2003-08-28 | 4,770 | 4,780 | 4,660 | 4,670 | 1,557,300 | 778.33 |
| 2003-08-27 | 4,770 | 4,790 | 4,710 | 4,730 | 2,216,000 | 788.33 |
| 2003-08-26 | 4,690 | 4,750 | 4,620 | 4,720 | 2,151,000 | 786.67 |
| 2003-08-25 | 4,850 | 4,850 | 4,680 | 4,750 | 2,309,700 | 791.67 |
| 2003-08-22 | 4,880 | 4,890 | 4,770 | 4,850 | 1,997,300 | 808.33 |
| 2003-08-21 | 4,930 | 4,950 | 4,890 | 4,930 | 1,839,100 | 821.67 |
| 2003-08-20 | 4,970 | 4,970 | 4,870 | 4,930 | 1,958,800 | 821.67 |
| 2003-08-19 | 4,970 | 5,020 | 4,880 | 4,920 | 1,848,000 | 820 |
| 2003-08-18 | 4,960 | 4,980 | 4,920 | 4,920 | 1,484,000 | 820 |
| 2003-08-15 | 4,960 | 4,980 | 4,850 | 4,880 | 1,600,000 | 813.33 |
| 2003-08-14 | 4,770 | 4,920 | 4,770 | 4,890 | 2,250,800 | 815 |
| 2003-08-13 | 4,740 | 4,810 | 4,730 | 4,800 | 1,953,200 | 800 |
| 2003-08-12 | 4,730 | 4,780 | 4,690 | 4,710 | 1,930,200 | 785 |
| 2003-08-11 | 4,640 | 4,660 | 4,610 | 4,650 | 1,290,600 | 775 |
| 2003-08-08 | 4,610 | 4,640 | 4,510 | 4,600 | 2,902,800 | 766.67 |
| 2003-08-07 | 4,660 | 4,700 | 4,610 | 4,660 | 1,895,700 | 776.67 |
| 2003-08-06 | 4,630 | 4,780 | 4,620 | 4,740 | 2,665,600 | 790 |
| 2003-08-05 | 4,610 | 4,640 | 4,580 | 4,620 | 2,227,000 | 770 |
| 2003-08-04 | 4,670 | 4,760 | 4,660 | 4,710 | 1,172,200 | 785 |
| 2003-08-01 | 4,750 | 4,770 | 4,660 | 4,740 | 2,400,900 | 790 |
| 2003-07-31 | 4,710 | 4,720 | 4,610 | 4,650 | 2,262,000 | 775 |
| 2003-07-30 | 4,740 | 4,760 | 4,660 | 4,660 | 1,935,900 | 776.67 |
| 2003-07-29 | 4,820 | 4,820 | 4,650 | 4,710 | 1,911,600 | 785 |
| 2003-07-28 | 4,880 | 4,880 | 4,750 | 4,790 | 1,191,900 | 798.33 |
| 2003-07-25 | 4,770 | 4,810 | 4,750 | 4,790 | 1,675,400 | 798.33 |
| 2003-07-24 | 4,740 | 4,760 | 4,710 | 4,720 | 1,482,200 | 786.67 |
| 2003-07-23 | 4,800 | 4,820 | 4,730 | 4,770 | 1,374,400 | 795 |
| 2003-07-22 | 4,650 | 4,730 | 4,640 | 4,710 | 1,355,900 | 785 |
| 2003-07-18 | 4,750 | 4,830 | 4,750 | 4,800 | 2,097,000 | 800 |
| 2003-07-17 | 4,810 | 4,820 | 4,700 | 4,740 | 2,533,900 | 790 |
| 2003-07-16 | 4,920 | 4,940 | 4,820 | 4,860 | 2,318,300 | 810 |
| 2003-07-15 | 4,940 | 4,960 | 4,790 | 4,870 | 2,118,600 | 811.67 |
| 2003-07-14 | 4,900 | 4,930 | 4,830 | 4,890 | 2,046,300 | 815 |
| 2003-07-11 | 4,950 | 4,970 | 4,750 | 4,870 | 3,707,800 | 811.67 |
| 2003-07-10 | 5,080 | 5,200 | 5,030 | 5,050 | 2,783,900 | 841.67 |
| 2003-07-09 | 5,000 | 5,100 | 4,960 | 5,040 | 2,370,300 | 840 |
| 2003-07-08 | 4,860 | 5,000 | 4,850 | 4,980 | 3,645,400 | 830 |
| 2003-07-07 | 4,700 | 4,790 | 4,660 | 4,740 | 1,532,200 | 790 |
| 2003-07-04 | 4,690 | 4,770 | 4,660 | 4,660 | 1,684,700 | 776.67 |
| 2003-07-03 | 4,700 | 4,800 | 4,650 | 4,740 | 4,193,800 | 790 |
| 2003-07-02 | 4,500 | 4,630 | 4,450 | 4,600 | 1,693,100 | 766.67 |
| 2003-07-01 | 4,560 | 4,560 | 4,460 | 4,500 | 1,632,200 | 750 |
| 2003-06-30 | 4,570 | 4,600 | 4,510 | 4,550 | 2,190,500 | 758.33 |
| 2003-06-27 | 4,530 | 4,580 | 4,500 | 4,560 | 1,687,100 | 760 |
| 2003-06-26 | 4,450 | 4,490 | 4,400 | 4,470 | 2,256,400 | 745 |
| 2003-06-25 | 4,420 | 4,480 | 4,390 | 4,390 | 1,915,700 | 731.67 |
| 2003-06-24 | 4,570 | 4,590 | 4,430 | 4,470 | 2,705,500 | 745 |
| 2003-06-23 | 4,620 | 4,750 | 4,620 | 4,720 | 1,812,200 | 786.67 |
| 2003-06-20 | 4,700 | 4,730 | 4,660 | 4,670 | 1,807,000 | 778.33 |
| 2003-06-19 | 4,680 | 4,790 | 4,620 | 4,770 | 2,850,400 | 795 |
| 2003-06-18 | 4,660 | 4,740 | 4,620 | 4,630 | 4,232,300 | 771.67 |
| 2003-06-17 | 4,530 | 4,580 | 4,490 | 4,530 | 2,194,400 | 755 |
| 2003-06-16 | 4,500 | 4,520 | 4,390 | 4,430 | 1,418,700 | 738.33 |
| 2003-06-13 | 4,530 | 4,580 | 4,500 | 4,550 | 3,695,000 | 758.33 |
| 2003-06-12 | 4,610 | 4,610 | 4,520 | 4,580 | 1,602,000 | 763.33 |
| 2003-06-11 | 4,500 | 4,570 | 4,490 | 4,560 | 2,004,300 | 760 |
| 2003-06-10 | 4,480 | 4,520 | 4,430 | 4,490 | 1,526,900 | 748.33 |
| 2003-06-09 | 4,590 | 4,600 | 4,510 | 4,540 | 2,241,000 | 756.67 |
| 2003-06-06 | 4,370 | 4,480 | 4,350 | 4,470 | 1,937,300 | 745 |
| 2003-06-05 | 4,460 | 4,480 | 4,410 | 4,410 | 1,987,600 | 735 |
| 2003-06-04 | 4,380 | 4,400 | 4,350 | 4,390 | 2,925,700 | 731.67 |
| 2003-06-03 | 4,370 | 4,370 | 4,300 | 4,300 | 1,913,900 | 716.67 |
| 2003-06-02 | 4,310 | 4,400 | 4,270 | 4,330 | 4,344,300 | 721.67 |
| 2003-05-30 | 4,120 | 4,310 | 4,110 | 4,310 | 4,545,600 | 718.33 |
| 2003-05-29 | 4,090 | 4,140 | 4,060 | 4,100 | 2,173,400 | 683.33 |
| 2003-05-28 | 4,050 | 4,080 | 4,010 | 4,020 | 1,530,000 | 670 |
| 2003-05-27 | 4,050 | 4,050 | 3,990 | 4,010 | 782,200 | 668.33 |
| 2003-05-26 | 4,040 | 4,070 | 4,040 | 4,050 | 781,400 | 675 |
| 2003-05-23 | 4,040 | 4,080 | 4,030 | 4,070 | 1,712,300 | 678.33 |
| 2003-05-22 | 3,960 | 4,030 | 3,950 | 3,990 | 2,067,400 | 665 |
| 2003-05-21 | 3,960 | 4,030 | 3,890 | 3,950 | 2,699,500 | 658.33 |
| 2003-05-20 | 3,930 | 4,050 | 3,920 | 4,010 | 2,675,800 | 668.33 |
| 2003-05-19 | 3,930 | 3,950 | 3,870 | 3,930 | 1,818,700 | 655 |
| 2003-05-16 | 3,940 | 3,940 | 3,840 | 3,880 | 1,515,000 | 646.67 |
| 2003-05-15 | 4,000 | 4,000 | 3,920 | 3,960 | 1,846,600 | 660 |
| 2003-05-14 | 3,940 | 3,990 | 3,920 | 3,990 | 1,362,600 | 665 |
| 2003-05-13 | 4,090 | 4,090 | 3,920 | 3,950 | 2,058,200 | 658.33 |
| 2003-05-12 | 4,060 | 4,100 | 4,050 | 4,070 | 1,054,100 | 678.33 |
| 2003-05-09 | 4,020 | 4,080 | 3,960 | 4,060 | 2,200,000 | 676.67 |
| 2003-05-08 | 4,070 | 4,080 | 3,970 | 4,010 | 1,462,300 | 668.33 |
| 2003-05-07 | 4,080 | 4,130 | 4,050 | 4,110 | 3,250,100 | 685 |
| 2003-05-06 | 4,050 | 4,100 | 4,030 | 4,050 | 2,357,300 | 675 |
| 2003-05-02 | 3,910 | 3,960 | 3,830 | 3,960 | 1,953,000 | 660 |
| 2003-05-01 | 3,940 | 3,990 | 3,900 | 3,940 | 2,562,900 | 656.67 |
| 2003-04-30 | 3,840 | 3,950 | 3,820 | 3,950 | 4,926,500 | 658.33 |
| 2003-04-28 | 3,630 | 3,750 | 3,630 | 3,690 | 3,127,300 | 615 |
| 2003-04-25 | 3,700 | 3,730 | 3,570 | 3,630 | 2,996,200 | 605 |
| 2003-04-24 | 3,850 | 3,900 | 3,730 | 3,850 | 3,130,700 | 641.67 |
| 2003-04-23 | 3,850 | 3,850 | 3,740 | 3,780 | 2,616,100 | 630 |
| 2003-04-22 | 3,810 | 3,830 | 3,750 | 3,780 | 1,974,400 | 630 |
| 2003-04-21 | 3,770 | 3,850 | 3,730 | 3,850 | 1,106,900 | 641.67 |
| 2003-04-18 | 3,830 | 3,840 | 3,770 | 3,770 | 1,976,900 | 628.33 |
| 2003-04-17 | 3,740 | 3,790 | 3,680 | 3,790 | 3,437,200 | 631.67 |
| 2003-04-16 | 3,940 | 3,950 | 3,770 | 3,810 | 4,848,300 | 635 |
| 2003-04-15 | 3,990 | 4,000 | 3,860 | 3,970 | 2,781,500 | 661.67 |
| 2003-04-14 | 3,870 | 3,950 | 3,870 | 3,910 | 3,025,000 | 651.67 |
| 2003-04-11 | 4,010 | 4,020 | 3,850 | 3,870 | 2,265,600 | 645 |
| 2003-04-10 | 4,040 | 4,050 | 3,960 | 3,980 | 1,878,600 | 663.33 |
| 2003-04-09 | 4,060 | 4,100 | 3,990 | 4,030 | 1,822,000 | 671.67 |
| 2003-04-08 | 4,080 | 4,100 | 4,020 | 4,060 | 1,682,700 | 676.67 |
| 2003-04-07 | 4,070 | 4,130 | 4,050 | 4,130 | 1,885,000 | 688.33 |
| 2003-04-04 | 4,090 | 4,090 | 3,980 | 4,010 | 2,666,000 | 668.33 |
| 2003-04-03 | 4,150 | 4,160 | 4,060 | 4,090 | 1,883,900 | 681.67 |
| 2003-04-02 | 4,040 | 4,080 | 3,970 | 4,050 | 1,712,900 | 675 |
| 2003-04-01 | 3,900 | 4,040 | 3,890 | 4,010 | 2,300,700 | 668.33 |
| 2003-03-31 | 4,100 | 4,100 | 3,950 | 3,950 | 1,757,500 | 658.33 |
| 2003-03-28 | 4,170 | 4,180 | 4,110 | 4,150 | 1,238,000 | 691.67 |
| 2003-03-27 | 4,190 | 4,240 | 4,170 | 4,240 | 1,261,100 | 706.67 |
| 2003-03-26 | 4,150 | 4,220 | 4,110 | 4,180 | 2,066,500 | 696.67 |
| 2003-03-25 | 4,280 | 4,310 | 4,120 | 4,150 | 2,084,700 | 691.67 |
| 2003-03-24 | 4,390 | 4,430 | 4,330 | 4,380 | 1,944,800 | 730 |
| 2003-03-20 | 4,210 | 4,300 | 4,210 | 4,280 | 2,678,300 | 713.33 |
| 2003-03-19 | 4,050 | 4,110 | 4,040 | 4,110 | 1,865,400 | 685 |
| 2003-03-18 | 4,090 | 4,160 | 4,030 | 4,040 | 2,194,000 | 673.33 |
| 2003-03-17 | 4,080 | 4,100 | 3,970 | 3,980 | 1,621,400 | 663.33 |
| 2003-03-14 | 4,070 | 4,100 | 4,000 | 4,030 | 4,552,100 | 671.67 |
| 2003-03-13 | 4,020 | 4,030 | 3,910 | 3,970 | 2,080,900 | 661.67 |
| 2003-03-12 | 3,970 | 4,080 | 3,940 | 4,060 | 2,996,800 | 676.67 |
| 2003-03-11 | 4,000 | 4,080 | 3,930 | 3,950 | 2,364,000 | 658.33 |
| 2003-03-10 | 3,970 | 4,030 | 3,970 | 3,980 | 3,117,500 | 663.33 |
| 2003-03-07 | 4,070 | 4,110 | 3,930 | 3,970 | 4,011,400 | 661.67 |
| 2003-03-06 | 4,250 | 4,280 | 4,100 | 4,120 | 3,227,800 | 686.67 |
| 2003-03-05 | 4,260 | 4,300 | 4,230 | 4,300 | 2,809,500 | 716.67 |
| 2003-03-04 | 4,380 | 4,400 | 4,310 | 4,360 | 2,085,600 | 726.67 |
| 2003-03-03 | 4,350 | 4,430 | 4,320 | 4,430 | 2,072,900 | 738.33 |
| 2003-02-28 | 4,290 | 4,370 | 4,280 | 4,320 | 2,019,700 | 720 |
| 2003-02-27 | 4,220 | 4,250 | 4,170 | 4,220 | 1,785,000 | 703.33 |
| 2003-02-26 | 4,180 | 4,280 | 4,170 | 4,220 | 1,941,900 | 703.33 |
| 2003-02-25 | 4,330 | 4,360 | 4,230 | 4,230 | 2,084,600 | 705 |
| 2003-02-24 | 4,400 | 4,480 | 4,380 | 4,380 | 2,389,200 | 730 |
| 2003-02-21 | 4,390 | 4,440 | 4,350 | 4,420 | 3,306,600 | 736.67 |
| 2003-02-20 | 4,320 | 4,390 | 4,310 | 4,380 | 2,219,000 | 730 |
| 2003-02-19 | 4,310 | 4,360 | 4,280 | 4,310 | 1,645,700 | 718.33 |
| 2003-02-18 | 4,300 | 4,320 | 4,220 | 4,260 | 1,774,000 | 710 |
| 2003-02-17 | 4,390 | 4,440 | 4,250 | 4,300 | 2,595,100 | 716.67 |
| 2003-02-14 | 4,300 | 4,370 | 4,300 | 4,330 | 3,089,800 | 721.67 |
| 2003-02-13 | 4,250 | 4,340 | 4,250 | 4,290 | 3,180,100 | 715 |
| 2003-02-12 | 4,240 | 4,320 | 4,220 | 4,260 | 3,649,300 | 710 |
| 2003-02-10 | 4,120 | 4,210 | 4,120 | 4,150 | 1,674,300 | 691.67 |
| 2003-02-07 | 4,110 | 4,160 | 4,100 | 4,130 | 1,524,400 | 688.33 |
| 2003-02-06 | 4,170 | 4,170 | 4,080 | 4,100 | 1,930,100 | 683.33 |
| 2003-02-05 | 4,100 | 4,170 | 4,080 | 4,120 | 2,350,600 | 686.67 |
| 2003-02-04 | 4,210 | 4,220 | 4,100 | 4,100 | 2,163,200 | 683.33 |
| 2003-02-03 | 4,090 | 4,240 | 4,070 | 4,200 | 4,693,900 | 700 |
| 2003-01-31 | 3,910 | 4,020 | 3,840 | 3,990 | 2,660,300 | 665 |
| 2003-01-30 | 4,030 | 4,030 | 3,900 | 3,920 | 2,330,200 | 653.33 |
| 2003-01-29 | 4,110 | 4,110 | 3,980 | 3,980 | 2,359,700 | 663.33 |
| 2003-01-28 | 4,050 | 4,150 | 4,050 | 4,110 | 2,023,000 | 685 |
| 2003-01-27 | 4,030 | 4,090 | 4,020 | 4,090 | 1,608,700 | 681.67 |
| 2003-01-24 | 4,130 | 4,170 | 4,050 | 4,090 | 1,931,900 | 681.67 |
| 2003-01-23 | 4,110 | 4,180 | 4,070 | 4,150 | 1,668,000 | 691.67 |
| 2003-01-22 | 4,170 | 4,200 | 4,080 | 4,110 | 1,808,500 | 685 |
| 2003-01-21 | 4,140 | 4,260 | 4,140 | 4,200 | 2,545,200 | 700 |
| 2003-01-20 | 4,170 | 4,210 | 4,120 | 4,130 | 1,809,500 | 688.33 |
| 2003-01-17 | 4,240 | 4,320 | 4,240 | 4,270 | 1,556,800 | 711.67 |
| 2003-01-16 | 4,220 | 4,290 | 4,210 | 4,280 | 1,883,400 | 713.33 |
| 2003-01-15 | 4,280 | 4,300 | 4,220 | 4,270 | 2,411,000 | 711.67 |
| 2003-01-14 | 4,350 | 4,350 | 4,280 | 4,290 | 1,715,200 | 715 |
| 2003-01-10 | 4,380 | 4,390 | 4,300 | 4,310 | 1,719,700 | 718.33 |
| 2003-01-09 | 4,310 | 4,370 | 4,290 | 4,360 | 1,469,600 | 726.67 |
| 2003-01-08 | 4,400 | 4,430 | 4,350 | 4,360 | 1,197,400 | 726.67 |
| 2003-01-07 | 4,470 | 4,490 | 4,380 | 4,390 | 1,724,800 | 731.67 |
| 2003-01-06 | 4,500 | 4,510 | 4,350 | 4,370 | 1,243,900 | 728.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
