7269 スズキ(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 | 1,610 | 1,610 | 1,586 | 1,586 | 160,200 | 396.50 |
| 2003-12-29 | 1,587 | 1,609 | 1,570 | 1,580 | 403,400 | 395 |
| 2003-12-26 | 1,594 | 1,600 | 1,560 | 1,576 | 233,900 | 394 |
| 2003-12-25 | 1,575 | 1,596 | 1,572 | 1,593 | 213,500 | 398.25 |
| 2003-12-24 | 1,609 | 1,612 | 1,588 | 1,596 | 527,400 | 399 |
| 2003-12-22 | 1,609 | 1,614 | 1,593 | 1,608 | 817,300 | 402 |
| 2003-12-19 | 1,598 | 1,603 | 1,570 | 1,597 | 839,100 | 399.25 |
| 2003-12-18 | 1,537 | 1,573 | 1,520 | 1,568 | 1,437,400 | 392 |
| 2003-12-17 | 1,535 | 1,540 | 1,503 | 1,507 | 1,363,300 | 376.75 |
| 2003-12-16 | 1,540 | 1,578 | 1,540 | 1,550 | 696,900 | 387.50 |
| 2003-12-15 | 1,609 | 1,609 | 1,576 | 1,584 | 778,700 | 396 |
| 2003-12-12 | 1,629 | 1,637 | 1,530 | 1,549 | 2,736,200 | 387.25 |
| 2003-12-11 | 1,528 | 1,550 | 1,511 | 1,539 | 446,500 | 384.75 |
| 2003-12-10 | 1,529 | 1,529 | 1,501 | 1,519 | 790,700 | 379.75 |
| 2003-12-09 | 1,538 | 1,540 | 1,494 | 1,506 | 1,019,300 | 376.50 |
| 2003-12-08 | 1,563 | 1,564 | 1,513 | 1,529 | 741,000 | 382.25 |
| 2003-12-05 | 1,577 | 1,584 | 1,547 | 1,564 | 891,100 | 391 |
| 2003-12-04 | 1,535 | 1,565 | 1,534 | 1,547 | 1,454,200 | 386.75 |
| 2003-12-03 | 1,561 | 1,589 | 1,533 | 1,534 | 1,083,600 | 383.50 |
| 2003-12-02 | 1,580 | 1,580 | 1,531 | 1,560 | 1,391,600 | 390 |
| 2003-12-01 | 1,551 | 1,595 | 1,517 | 1,590 | 1,341,200 | 397.50 |
| 2003-11-28 | 1,550 | 1,554 | 1,516 | 1,551 | 1,086,700 | 387.75 |
| 2003-11-27 | 1,582 | 1,582 | 1,529 | 1,544 | 631,600 | 386 |
| 2003-11-26 | 1,540 | 1,570 | 1,540 | 1,554 | 682,900 | 388.50 |
| 2003-11-25 | 1,544 | 1,544 | 1,502 | 1,510 | 923,800 | 377.50 |
| 2003-11-21 | 1,490 | 1,510 | 1,480 | 1,510 | 1,198,400 | 377.50 |
| 2003-11-20 | 1,537 | 1,538 | 1,480 | 1,500 | 1,341,900 | 375 |
| 2003-11-19 | 1,530 | 1,530 | 1,500 | 1,507 | 1,007,900 | 376.75 |
| 2003-11-18 | 1,516 | 1,544 | 1,498 | 1,535 | 793,500 | 383.75 |
| 2003-11-17 | 1,515 | 1,543 | 1,498 | 1,524 | 1,412,100 | 381 |
| 2003-11-14 | 1,591 | 1,599 | 1,567 | 1,570 | 1,643,500 | 392.50 |
| 2003-11-13 | 1,619 | 1,619 | 1,571 | 1,603 | 1,066,500 | 400.75 |
| 2003-11-12 | 1,646 | 1,646 | 1,604 | 1,613 | 1,578,300 | 403.25 |
| 2003-11-11 | 1,646 | 1,680 | 1,606 | 1,645 | 1,241,500 | 411.25 |
| 2003-11-10 | 1,660 | 1,728 | 1,643 | 1,681 | 1,542,500 | 420.25 |
| 2003-11-07 | 1,635 | 1,660 | 1,610 | 1,640 | 815,000 | 410 |
| 2003-11-06 | 1,639 | 1,690 | 1,623 | 1,627 | 1,399,400 | 406.75 |
| 2003-11-05 | 1,648 | 1,655 | 1,627 | 1,638 | 921,500 | 409.50 |
| 2003-11-04 | 1,630 | 1,664 | 1,622 | 1,646 | 1,068,400 | 411.50 |
| 2003-10-31 | 1,592 | 1,609 | 1,576 | 1,590 | 760,900 | 397.50 |
| 2003-10-30 | 1,590 | 1,621 | 1,586 | 1,601 | 438,600 | 400.25 |
| 2003-10-29 | 1,594 | 1,647 | 1,587 | 1,611 | 933,900 | 402.75 |
| 2003-10-28 | 1,615 | 1,635 | 1,593 | 1,607 | 491,000 | 401.75 |
| 2003-10-27 | 1,620 | 1,634 | 1,591 | 1,618 | 583,400 | 404.50 |
| 2003-10-24 | 1,609 | 1,621 | 1,581 | 1,607 | 650,600 | 401.75 |
| 2003-10-23 | 1,671 | 1,677 | 1,599 | 1,607 | 910,100 | 401.75 |
| 2003-10-22 | 1,710 | 1,724 | 1,699 | 1,699 | 835,900 | 424.75 |
| 2003-10-21 | 1,724 | 1,725 | 1,684 | 1,686 | 792,400 | 421.50 |
| 2003-10-20 | 1,651 | 1,709 | 1,638 | 1,705 | 716,200 | 426.25 |
| 2003-10-17 | 1,721 | 1,722 | 1,661 | 1,695 | 631,300 | 423.75 |
| 2003-10-16 | 1,725 | 1,730 | 1,698 | 1,720 | 1,171,600 | 430 |
| 2003-10-15 | 1,700 | 1,735 | 1,680 | 1,698 | 719,100 | 424.50 |
| 2003-10-14 | 1,700 | 1,728 | 1,688 | 1,697 | 1,134,100 | 424.25 |
| 2003-10-10 | 1,665 | 1,761 | 1,665 | 1,716 | 1,547,700 | 429 |
| 2003-10-09 | 1,700 | 1,714 | 1,667 | 1,670 | 1,479,700 | 417.50 |
| 2003-10-08 | 1,780 | 1,780 | 1,697 | 1,710 | 1,095,200 | 427.50 |
| 2003-10-07 | 1,780 | 1,791 | 1,765 | 1,780 | 822,900 | 445 |
| 2003-10-06 | 1,781 | 1,797 | 1,760 | 1,768 | 1,100,400 | 442 |
| 2003-10-03 | 1,779 | 1,794 | 1,775 | 1,782 | 953,700 | 445.50 |
| 2003-10-02 | 1,785 | 1,785 | 1,745 | 1,771 | 2,000,400 | 442.75 |
| 2003-10-01 | 1,648 | 1,741 | 1,648 | 1,725 | 1,444,900 | 431.25 |
| 2003-09-30 | 1,654 | 1,689 | 1,653 | 1,653 | 925,300 | 413.25 |
| 2003-09-29 | 1,662 | 1,679 | 1,640 | 1,659 | 883,800 | 414.75 |
| 2003-09-26 | 1,649 | 1,678 | 1,649 | 1,661 | 399,700 | 415.25 |
| 2003-09-25 | 1,629 | 1,670 | 1,620 | 1,649 | 691,900 | 412.25 |
| 2003-09-24 | 1,645 | 1,692 | 1,629 | 1,629 | 1,478,700 | 407.25 |
| 2003-09-22 | 1,688 | 1,703 | 1,626 | 1,628 | 1,372,000 | 407 |
| 2003-09-19 | 1,780 | 1,800 | 1,720 | 1,740 | 814,400 | 435 |
| 2003-09-18 | 1,798 | 1,798 | 1,757 | 1,781 | 852,500 | 445.25 |
| 2003-09-17 | 1,825 | 1,836 | 1,790 | 1,797 | 1,317,300 | 449.25 |
| 2003-09-16 | 1,795 | 1,841 | 1,771 | 1,798 | 1,216,900 | 449.50 |
| 2003-09-12 | 1,741 | 1,770 | 1,724 | 1,770 | 3,449,500 | 442.50 |
| 2003-09-11 | 1,731 | 1,734 | 1,710 | 1,711 | 871,200 | 427.75 |
| 2003-09-10 | 1,751 | 1,756 | 1,728 | 1,730 | 1,119,500 | 432.50 |
| 2003-09-09 | 1,719 | 1,759 | 1,717 | 1,750 | 1,484,600 | 437.50 |
| 2003-09-08 | 1,692 | 1,731 | 1,691 | 1,718 | 1,508,800 | 429.50 |
| 2003-09-05 | 1,683 | 1,715 | 1,670 | 1,709 | 2,188,200 | 427.25 |
| 2003-09-04 | 1,656 | 1,682 | 1,646 | 1,664 | 2,440,400 | 416 |
| 2003-09-03 | 1,635 | 1,644 | 1,621 | 1,626 | 856,900 | 406.50 |
| 2003-09-02 | 1,640 | 1,647 | 1,621 | 1,635 | 996,500 | 408.75 |
| 2003-09-01 | 1,590 | 1,645 | 1,590 | 1,640 | 979,000 | 410 |
| 2003-08-29 | 1,621 | 1,627 | 1,597 | 1,602 | 1,298,000 | 400.50 |
| 2003-08-28 | 1,640 | 1,640 | 1,596 | 1,607 | 1,052,000 | 401.75 |
| 2003-08-27 | 1,630 | 1,656 | 1,621 | 1,643 | 1,157,000 | 410.75 |
| 2003-08-26 | 1,629 | 1,646 | 1,596 | 1,614 | 1,438,000 | 403.50 |
| 2003-08-25 | 1,619 | 1,635 | 1,604 | 1,620 | 1,341,000 | 405 |
| 2003-08-22 | 1,629 | 1,629 | 1,595 | 1,600 | 856,000 | 400 |
| 2003-08-21 | 1,612 | 1,638 | 1,603 | 1,622 | 1,391,000 | 405.50 |
| 2003-08-20 | 1,620 | 1,629 | 1,603 | 1,616 | 1,540,000 | 404 |
| 2003-08-19 | 1,627 | 1,637 | 1,620 | 1,623 | 1,346,000 | 405.75 |
| 2003-08-18 | 1,634 | 1,644 | 1,625 | 1,632 | 1,238,000 | 408 |
| 2003-08-15 | 1,605 | 1,634 | 1,605 | 1,616 | 1,371,000 | 404 |
| 2003-08-14 | 1,583 | 1,617 | 1,583 | 1,605 | 1,110,000 | 401.25 |
| 2003-08-13 | 1,594 | 1,605 | 1,586 | 1,596 | 1,298,000 | 399 |
| 2003-08-12 | 1,598 | 1,599 | 1,582 | 1,593 | 1,075,000 | 398.25 |
| 2003-08-11 | 1,556 | 1,580 | 1,553 | 1,571 | 543,000 | 392.75 |
| 2003-08-08 | 1,559 | 1,578 | 1,559 | 1,561 | 1,717,000 | 390.25 |
| 2003-08-07 | 1,547 | 1,567 | 1,542 | 1,558 | 1,346,000 | 389.50 |
| 2003-08-06 | 1,525 | 1,551 | 1,525 | 1,530 | 759,000 | 382.50 |
| 2003-08-05 | 1,546 | 1,547 | 1,514 | 1,525 | 917,000 | 381.25 |
| 2003-08-04 | 1,531 | 1,580 | 1,531 | 1,541 | 941,000 | 385.25 |
| 2003-08-01 | 1,565 | 1,565 | 1,540 | 1,550 | 1,495,000 | 387.50 |
| 2003-07-31 | 1,567 | 1,585 | 1,555 | 1,556 | 906,000 | 389 |
| 2003-07-30 | 1,617 | 1,617 | 1,585 | 1,585 | 703,000 | 396.25 |
| 2003-07-29 | 1,626 | 1,626 | 1,600 | 1,602 | 1,163,000 | 400.50 |
| 2003-07-28 | 1,604 | 1,608 | 1,590 | 1,596 | 838,000 | 399 |
| 2003-07-25 | 1,587 | 1,595 | 1,569 | 1,586 | 1,087,000 | 396.50 |
| 2003-07-24 | 1,589 | 1,611 | 1,576 | 1,582 | 1,287,000 | 395.50 |
| 2003-07-23 | 1,572 | 1,587 | 1,561 | 1,585 | 849,000 | 396.25 |
| 2003-07-22 | 1,551 | 1,564 | 1,533 | 1,552 | 819,000 | 388 |
| 2003-07-18 | 1,570 | 1,572 | 1,552 | 1,564 | 1,254,000 | 391 |
| 2003-07-17 | 1,603 | 1,603 | 1,565 | 1,577 | 1,213,000 | 394.25 |
| 2003-07-16 | 1,615 | 1,616 | 1,589 | 1,602 | 1,020,000 | 400.50 |
| 2003-07-15 | 1,641 | 1,642 | 1,602 | 1,608 | 1,005,000 | 402 |
| 2003-07-14 | 1,642 | 1,659 | 1,634 | 1,641 | 728,000 | 410.25 |
| 2003-07-11 | 1,634 | 1,649 | 1,627 | 1,642 | 1,546,000 | 410.50 |
| 2003-07-10 | 1,653 | 1,670 | 1,632 | 1,662 | 1,143,000 | 415.50 |
| 2003-07-09 | 1,620 | 1,677 | 1,620 | 1,674 | 903,000 | 418.50 |
| 2003-07-08 | 1,631 | 1,657 | 1,625 | 1,641 | 955,000 | 410.25 |
| 2003-07-07 | 1,610 | 1,642 | 1,608 | 1,630 | 856,000 | 407.50 |
| 2003-07-04 | 1,590 | 1,626 | 1,590 | 1,608 | 758,000 | 402 |
| 2003-07-03 | 1,625 | 1,630 | 1,567 | 1,612 | 1,878,000 | 403 |
| 2003-07-02 | 1,580 | 1,604 | 1,558 | 1,601 | 738,000 | 400.25 |
| 2003-07-01 | 1,576 | 1,585 | 1,560 | 1,572 | 826,000 | 393 |
| 2003-06-30 | 1,568 | 1,576 | 1,555 | 1,562 | 616,000 | 390.50 |
| 2003-06-27 | 1,583 | 1,591 | 1,568 | 1,578 | 632,000 | 394.50 |
| 2003-06-26 | 1,550 | 1,561 | 1,540 | 1,557 | 547,000 | 389.25 |
| 2003-06-25 | 1,544 | 1,560 | 1,542 | 1,547 | 580,000 | 386.75 |
| 2003-06-24 | 1,589 | 1,589 | 1,542 | 1,543 | 862,000 | 385.75 |
| 2003-06-23 | 1,600 | 1,601 | 1,580 | 1,588 | 1,554,000 | 397 |
| 2003-06-20 | 1,607 | 1,613 | 1,595 | 1,600 | 614,000 | 400 |
| 2003-06-19 | 1,594 | 1,615 | 1,580 | 1,612 | 932,000 | 403 |
| 2003-06-18 | 1,578 | 1,598 | 1,572 | 1,589 | 1,339,000 | 397.25 |
| 2003-06-17 | 1,578 | 1,594 | 1,566 | 1,577 | 1,417,000 | 394.25 |
| 2003-06-16 | 1,572 | 1,572 | 1,550 | 1,563 | 399,000 | 390.75 |
| 2003-06-13 | 1,533 | 1,586 | 1,533 | 1,571 | 3,246,000 | 392.75 |
| 2003-06-12 | 1,593 | 1,593 | 1,556 | 1,563 | 746,000 | 390.75 |
| 2003-06-11 | 1,549 | 1,590 | 1,549 | 1,566 | 820,000 | 391.50 |
| 2003-06-10 | 1,541 | 1,560 | 1,527 | 1,555 | 565,000 | 388.75 |
| 2003-06-09 | 1,554 | 1,557 | 1,524 | 1,540 | 592,000 | 385 |
| 2003-06-06 | 1,503 | 1,559 | 1,501 | 1,550 | 882,000 | 387.50 |
| 2003-06-05 | 1,519 | 1,524 | 1,512 | 1,518 | 783,000 | 379.50 |
| 2003-06-04 | 1,496 | 1,520 | 1,495 | 1,495 | 445,000 | 373.75 |
| 2003-06-03 | 1,505 | 1,519 | 1,495 | 1,495 | 681,000 | 373.75 |
| 2003-06-02 | 1,484 | 1,527 | 1,484 | 1,490 | 775,000 | 372.50 |
| 2003-05-30 | 1,497 | 1,528 | 1,478 | 1,478 | 700,000 | 369.50 |
| 2003-05-29 | 1,473 | 1,506 | 1,473 | 1,496 | 460,000 | 374 |
| 2003-05-28 | 1,470 | 1,509 | 1,470 | 1,475 | 559,000 | 368.75 |
| 2003-05-27 | 1,480 | 1,480 | 1,453 | 1,459 | 755,000 | 364.75 |
| 2003-05-26 | 1,489 | 1,497 | 1,469 | 1,482 | 958,000 | 370.50 |
| 2003-05-23 | 1,480 | 1,506 | 1,480 | 1,488 | 880,000 | 372 |
| 2003-05-22 | 1,452 | 1,490 | 1,451 | 1,476 | 807,000 | 369 |
| 2003-05-21 | 1,475 | 1,480 | 1,445 | 1,451 | 785,000 | 362.75 |
| 2003-05-20 | 1,435 | 1,481 | 1,434 | 1,461 | 955,000 | 365.25 |
| 2003-05-19 | 1,454 | 1,464 | 1,433 | 1,449 | 986,000 | 362.25 |
| 2003-05-16 | 1,468 | 1,485 | 1,463 | 1,474 | 441,000 | 368.50 |
| 2003-05-15 | 1,485 | 1,495 | 1,470 | 1,474 | 814,000 | 368.50 |
| 2003-05-14 | 1,500 | 1,510 | 1,485 | 1,497 | 501,000 | 374.25 |
| 2003-05-13 | 1,530 | 1,530 | 1,495 | 1,495 | 830,000 | 373.75 |
| 2003-05-12 | 1,530 | 1,542 | 1,510 | 1,536 | 774,000 | 384 |
| 2003-05-09 | 1,502 | 1,522 | 1,477 | 1,522 | 1,180,000 | 380.50 |
| 2003-05-08 | 1,523 | 1,531 | 1,475 | 1,482 | 1,499,000 | 370.50 |
| 2003-05-07 | 1,518 | 1,520 | 1,483 | 1,501 | 1,479,000 | 375.25 |
| 2003-05-06 | 1,463 | 1,493 | 1,463 | 1,478 | 1,225,000 | 369.50 |
| 2003-05-02 | 1,430 | 1,445 | 1,406 | 1,443 | 973,000 | 360.75 |
| 2003-05-01 | 1,413 | 1,440 | 1,398 | 1,422 | 707,000 | 355.50 |
| 2003-04-30 | 1,390 | 1,425 | 1,390 | 1,412 | 1,043,000 | 353 |
| 2003-04-28 | 1,410 | 1,410 | 1,385 | 1,385 | 965,000 | 346.25 |
| 2003-04-25 | 1,437 | 1,437 | 1,402 | 1,409 | 754,000 | 352.25 |
| 2003-04-24 | 1,432 | 1,470 | 1,426 | 1,436 | 1,494,000 | 359 |
| 2003-04-23 | 1,443 | 1,473 | 1,437 | 1,440 | 839,000 | 360 |
| 2003-04-22 | 1,440 | 1,453 | 1,429 | 1,439 | 937,000 | 359.75 |
| 2003-04-21 | 1,444 | 1,474 | 1,444 | 1,454 | 898,000 | 363.50 |
| 2003-04-18 | 1,447 | 1,478 | 1,443 | 1,443 | 839,000 | 360.75 |
| 2003-04-17 | 1,449 | 1,460 | 1,430 | 1,440 | 975,000 | 360 |
| 2003-04-16 | 1,437 | 1,456 | 1,422 | 1,449 | 1,089,000 | 362.25 |
| 2003-04-15 | 1,412 | 1,435 | 1,411 | 1,417 | 1,011,000 | 354.25 |
| 2003-04-14 | 1,415 | 1,444 | 1,388 | 1,410 | 1,272,000 | 352.50 |
| 2003-04-11 | 1,411 | 1,420 | 1,389 | 1,399 | 1,268,000 | 349.75 |
| 2003-04-10 | 1,419 | 1,430 | 1,410 | 1,424 | 1,023,000 | 356 |
| 2003-04-09 | 1,452 | 1,465 | 1,426 | 1,435 | 1,354,000 | 358.75 |
| 2003-04-08 | 1,483 | 1,484 | 1,443 | 1,452 | 714,000 | 363 |
| 2003-04-07 | 1,485 | 1,494 | 1,472 | 1,486 | 867,000 | 371.50 |
| 2003-04-04 | 1,416 | 1,490 | 1,399 | 1,467 | 2,149,000 | 366.75 |
| 2003-04-03 | 1,410 | 1,420 | 1,394 | 1,416 | 892,000 | 354 |
| 2003-04-02 | 1,403 | 1,406 | 1,365 | 1,390 | 788,000 | 347.50 |
| 2003-04-01 | 1,373 | 1,396 | 1,355 | 1,383 | 907,000 | 345.75 |
| 2003-03-31 | 1,397 | 1,400 | 1,349 | 1,362 | 1,220,000 | 340.50 |
| 2003-03-28 | 1,393 | 1,425 | 1,381 | 1,388 | 969,000 | 347 |
| 2003-03-27 | 1,439 | 1,440 | 1,391 | 1,392 | 960,000 | 348 |
| 2003-03-26 | 1,424 | 1,450 | 1,420 | 1,438 | 770,000 | 359.50 |
| 2003-03-25 | 1,449 | 1,458 | 1,386 | 1,408 | 1,189,000 | 352 |
| 2003-03-24 | 1,450 | 1,465 | 1,410 | 1,429 | 1,142,000 | 357.25 |
| 2003-03-20 | 1,386 | 1,420 | 1,386 | 1,395 | 1,195,000 | 348.75 |
| 2003-03-19 | 1,322 | 1,375 | 1,320 | 1,369 | 850,000 | 342.25 |
| 2003-03-18 | 1,339 | 1,355 | 1,321 | 1,321 | 1,058,000 | 330.25 |
| 2003-03-17 | 1,328 | 1,333 | 1,319 | 1,319 | 302,000 | 329.75 |
| 2003-03-14 | 1,346 | 1,349 | 1,305 | 1,327 | 3,120,000 | 331.75 |
| 2003-03-13 | 1,301 | 1,320 | 1,286 | 1,286 | 640,000 | 321.50 |
| 2003-03-12 | 1,300 | 1,320 | 1,295 | 1,316 | 801,000 | 329 |
| 2003-03-11 | 1,333 | 1,333 | 1,296 | 1,296 | 782,000 | 324 |
| 2003-03-10 | 1,305 | 1,335 | 1,301 | 1,333 | 645,000 | 333.25 |
| 2003-03-07 | 1,326 | 1,344 | 1,325 | 1,325 | 580,000 | 331.25 |
| 2003-03-06 | 1,345 | 1,357 | 1,329 | 1,331 | 667,000 | 332.75 |
| 2003-03-05 | 1,340 | 1,365 | 1,340 | 1,362 | 419,000 | 340.50 |
| 2003-03-04 | 1,381 | 1,388 | 1,370 | 1,375 | 567,000 | 343.75 |
| 2003-03-03 | 1,365 | 1,380 | 1,355 | 1,380 | 459,000 | 345 |
| 2003-02-28 | 1,366 | 1,366 | 1,347 | 1,350 | 439,000 | 337.50 |
| 2003-02-27 | 1,330 | 1,352 | 1,328 | 1,350 | 595,000 | 337.50 |
| 2003-02-26 | 1,331 | 1,342 | 1,319 | 1,330 | 394,000 | 332.50 |
| 2003-02-25 | 1,350 | 1,356 | 1,317 | 1,331 | 821,000 | 332.75 |
| 2003-02-24 | 1,360 | 1,366 | 1,350 | 1,361 | 364,000 | 340.25 |
| 2003-02-21 | 1,370 | 1,375 | 1,333 | 1,346 | 442,000 | 336.50 |
| 2003-02-20 | 1,356 | 1,370 | 1,350 | 1,370 | 349,000 | 342.50 |
| 2003-02-19 | 1,363 | 1,376 | 1,358 | 1,369 | 681,000 | 342.25 |
| 2003-02-18 | 1,350 | 1,359 | 1,326 | 1,349 | 490,000 | 337.25 |
| 2003-02-17 | 1,330 | 1,365 | 1,330 | 1,348 | 595,000 | 337 |
| 2003-02-14 | 1,334 | 1,360 | 1,333 | 1,338 | 1,437,000 | 334.50 |
| 2003-02-13 | 1,350 | 1,360 | 1,316 | 1,333 | 458,000 | 333.25 |
| 2003-02-12 | 1,328 | 1,366 | 1,320 | 1,365 | 807,000 | 341.25 |
| 2003-02-10 | 1,310 | 1,327 | 1,305 | 1,319 | 396,000 | 329.75 |
| 2003-02-07 | 1,313 | 1,320 | 1,294 | 1,307 | 304,000 | 326.75 |
| 2003-02-06 | 1,318 | 1,327 | 1,293 | 1,313 | 476,000 | 328.25 |
| 2003-02-05 | 1,306 | 1,331 | 1,295 | 1,321 | 804,000 | 330.25 |
| 2003-02-04 | 1,315 | 1,335 | 1,301 | 1,306 | 734,000 | 326.50 |
| 2003-02-03 | 1,283 | 1,308 | 1,280 | 1,308 | 549,000 | 327 |
| 2003-01-31 | 1,271 | 1,297 | 1,267 | 1,293 | 885,000 | 323.25 |
| 2003-01-30 | 1,299 | 1,302 | 1,276 | 1,277 | 576,000 | 319.25 |
| 2003-01-29 | 1,297 | 1,297 | 1,270 | 1,280 | 778,000 | 320 |
| 2003-01-28 | 1,297 | 1,304 | 1,290 | 1,300 | 511,000 | 325 |
| 2003-01-27 | 1,292 | 1,315 | 1,285 | 1,315 | 540,000 | 328.75 |
| 2003-01-24 | 1,335 | 1,335 | 1,290 | 1,312 | 729,000 | 328 |
| 2003-01-23 | 1,310 | 1,328 | 1,290 | 1,320 | 689,000 | 330 |
| 2003-01-22 | 1,319 | 1,320 | 1,283 | 1,296 | 955,000 | 324 |
| 2003-01-21 | 1,295 | 1,320 | 1,289 | 1,311 | 643,000 | 327.75 |
| 2003-01-20 | 1,282 | 1,298 | 1,273 | 1,289 | 989,000 | 322.25 |
| 2003-01-17 | 1,290 | 1,310 | 1,287 | 1,296 | 388,000 | 324 |
| 2003-01-16 | 1,292 | 1,308 | 1,291 | 1,305 | 382,000 | 326.25 |
| 2003-01-15 | 1,295 | 1,295 | 1,283 | 1,291 | 628,000 | 322.75 |
| 2003-01-14 | 1,301 | 1,310 | 1,290 | 1,293 | 564,000 | 323.25 |
| 2003-01-10 | 1,314 | 1,320 | 1,279 | 1,296 | 741,000 | 324 |
| 2003-01-09 | 1,300 | 1,319 | 1,285 | 1,309 | 549,000 | 327.25 |
| 2003-01-08 | 1,326 | 1,326 | 1,301 | 1,318 | 564,000 | 329.50 |
| 2003-01-07 | 1,315 | 1,340 | 1,313 | 1,325 | 660,000 | 331.25 |
| 2003-01-06 | 1,349 | 1,349 | 1,323 | 1,328 | 288,000 | 332 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
