7476 アズワン(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 | 1,860 | 1,920 | 1,860 | 1,905 | 900 | 360.80 |
| 2003-12-29 | 1,890 | 1,900 | 1,820 | 1,900 | 10,800 | 359.85 |
| 2003-12-26 | 1,878 | 1,890 | 1,876 | 1,890 | 3,500 | 357.96 |
| 2003-12-25 | 1,848 | 1,877 | 1,848 | 1,877 | 600 | 355.49 |
| 2003-12-24 | 1,930 | 1,930 | 1,847 | 1,848 | 2,600 | 350 |
| 2003-12-22 | 1,801 | 1,900 | 1,801 | 1,900 | 11,400 | 359.85 |
| 2003-12-19 | 1,851 | 1,860 | 1,850 | 1,860 | 13,800 | 352.27 |
| 2003-12-18 | 1,810 | 1,840 | 1,810 | 1,840 | 7,800 | 348.49 |
| 2003-12-17 | 1,772 | 1,825 | 1,772 | 1,810 | 7,000 | 342.80 |
| 2003-12-16 | 1,778 | 1,832 | 1,778 | 1,832 | 1,700 | 346.97 |
| 2003-12-15 | 1,973 | 1,973 | 1,897 | 1,898 | 2,000 | 359.47 |
| 2003-12-12 | 1,819 | 1,833 | 1,819 | 1,823 | 25,900 | 345.27 |
| 2003-12-11 | 1,790 | 1,819 | 1,790 | 1,819 | 4,100 | 344.51 |
| 2003-12-10 | 1,770 | 1,770 | 1,716 | 1,760 | 9,900 | 333.33 |
| 2003-12-09 | 1,750 | 1,760 | 1,712 | 1,760 | 3,300 | 333.33 |
| 2003-12-08 | 1,769 | 1,770 | 1,740 | 1,757 | 18,000 | 332.77 |
| 2003-12-05 | 1,750 | 1,789 | 1,739 | 1,739 | 5,200 | 329.36 |
| 2003-12-04 | 1,777 | 1,805 | 1,751 | 1,798 | 9,100 | 340.53 |
| 2003-12-03 | 1,797 | 1,798 | 1,776 | 1,776 | 1,800 | 336.36 |
| 2003-12-02 | 1,799 | 1,802 | 1,798 | 1,798 | 1,600 | 340.53 |
| 2003-12-01 | 1,726 | 1,802 | 1,720 | 1,798 | 6,300 | 340.53 |
| 2003-11-28 | 1,770 | 1,850 | 1,750 | 1,846 | 16,500 | 349.62 |
| 2003-11-27 | 1,775 | 1,831 | 1,775 | 1,830 | 6,700 | 346.59 |
| 2003-11-26 | 1,820 | 1,850 | 1,819 | 1,835 | 6,500 | 347.54 |
| 2003-11-25 | 1,805 | 1,845 | 1,805 | 1,820 | 2,700 | 344.70 |
| 2003-11-21 | 1,800 | 1,800 | 1,757 | 1,775 | 4,000 | 336.17 |
| 2003-11-20 | 1,751 | 1,782 | 1,750 | 1,782 | 9,800 | 337.50 |
| 2003-11-19 | 1,701 | 1,792 | 1,701 | 1,751 | 3,700 | 331.63 |
| 2003-11-18 | 1,833 | 1,833 | 1,791 | 1,791 | 4,600 | 339.21 |
| 2003-11-17 | 1,902 | 1,902 | 1,830 | 1,833 | 8,600 | 347.16 |
| 2003-11-14 | 1,956 | 1,958 | 1,904 | 1,904 | 3,500 | 360.61 |
| 2003-11-13 | 1,960 | 1,970 | 1,930 | 1,960 | 9,300 | 371.21 |
| 2003-11-12 | 1,900 | 1,912 | 1,900 | 1,900 | 2,400 | 359.85 |
| 2003-11-11 | 1,893 | 1,900 | 1,851 | 1,900 | 6,100 | 359.85 |
| 2003-11-10 | 1,871 | 1,915 | 1,871 | 1,893 | 800 | 358.52 |
| 2003-11-07 | 1,950 | 1,974 | 1,890 | 1,901 | 3,000 | 360.04 |
| 2003-11-06 | 1,966 | 1,990 | 1,965 | 1,965 | 10,700 | 372.16 |
| 2003-11-05 | 1,960 | 2,010 | 1,960 | 1,966 | 5,800 | 372.35 |
| 2003-11-04 | 2,055 | 2,100 | 2,050 | 2,070 | 7,500 | 392.05 |
| 2003-10-31 | 2,005 | 2,080 | 1,951 | 2,050 | 5,400 | 388.26 |
| 2003-10-30 | 2,050 | 2,050 | 1,979 | 2,045 | 12,500 | 387.31 |
| 2003-10-29 | 1,950 | 2,150 | 1,900 | 2,150 | 7,900 | 407.20 |
| 2003-10-28 | 1,871 | 1,898 | 1,871 | 1,884 | 3,200 | 356.82 |
| 2003-10-27 | 1,965 | 1,965 | 1,880 | 1,880 | 4,600 | 356.06 |
| 2003-10-24 | 1,930 | 1,934 | 1,900 | 1,904 | 4,700 | 360.61 |
| 2003-10-23 | 1,900 | 1,930 | 1,870 | 1,900 | 10,100 | 359.85 |
| 2003-10-22 | 2,000 | 2,005 | 1,930 | 1,930 | 5,300 | 365.53 |
| 2003-10-21 | 2,010 | 2,050 | 1,999 | 2,010 | 9,200 | 380.68 |
| 2003-10-20 | 2,020 | 2,020 | 1,999 | 2,010 | 8,800 | 380.68 |
| 2003-10-17 | 2,080 | 2,115 | 2,080 | 2,100 | 5,700 | 397.73 |
| 2003-10-16 | 2,050 | 2,100 | 1,992 | 2,080 | 10,400 | 393.94 |
| 2003-10-15 | 2,050 | 2,050 | 1,990 | 2,030 | 10,800 | 384.47 |
| 2003-10-14 | 2,000 | 2,010 | 1,987 | 1,990 | 26,900 | 376.89 |
| 2003-10-10 | 1,960 | 1,960 | 1,930 | 1,960 | 8,300 | 371.21 |
| 2003-10-09 | 1,930 | 1,980 | 1,901 | 1,980 | 4,800 | 375 |
| 2003-10-08 | 1,980 | 1,995 | 1,950 | 1,960 | 13,100 | 371.21 |
| 2003-10-07 | 1,949 | 1,949 | 1,920 | 1,925 | 2,500 | 364.58 |
| 2003-10-06 | 1,900 | 1,970 | 1,900 | 1,970 | 8,200 | 373.11 |
| 2003-10-03 | 1,949 | 1,950 | 1,949 | 1,950 | 5,900 | 369.32 |
| 2003-10-02 | 1,901 | 1,950 | 1,900 | 1,949 | 7,200 | 369.13 |
| 2003-10-01 | 1,900 | 1,950 | 1,900 | 1,931 | 4,600 | 365.72 |
| 2003-09-30 | 1,900 | 1,995 | 1,850 | 1,980 | 11,600 | 375 |
| 2003-09-29 | 1,899 | 1,900 | 1,890 | 1,890 | 9,100 | 357.96 |
| 2003-09-26 | 1,830 | 1,899 | 1,830 | 1,899 | 4,000 | 359.66 |
| 2003-09-25 | 1,825 | 1,839 | 1,825 | 1,827 | 11,000 | 346.02 |
| 2003-09-24 | 1,821 | 1,850 | 1,821 | 1,825 | 8,900 | 345.64 |
| 2003-09-22 | 1,850 | 1,850 | 1,810 | 1,844 | 22,700 | 349.24 |
| 2003-09-19 | 1,880 | 1,880 | 1,860 | 1,864 | 4,300 | 353.03 |
| 2003-09-18 | 1,860 | 1,865 | 1,850 | 1,850 | 5,600 | 350.38 |
| 2003-09-17 | 1,880 | 1,880 | 1,850 | 1,878 | 6,200 | 355.68 |
| 2003-09-16 | 1,933 | 1,940 | 1,900 | 1,900 | 5,900 | 359.85 |
| 2003-09-12 | 1,900 | 1,922 | 1,900 | 1,922 | 22,300 | 364.02 |
| 2003-09-11 | 1,940 | 1,950 | 1,939 | 1,944 | 9,300 | 368.18 |
| 2003-09-10 | 1,920 | 1,950 | 1,920 | 1,939 | 6,500 | 367.24 |
| 2003-09-09 | 1,921 | 1,950 | 1,900 | 1,920 | 9,900 | 363.64 |
| 2003-09-08 | 1,850 | 1,950 | 1,850 | 1,921 | 9,800 | 363.83 |
| 2003-09-05 | 1,930 | 1,950 | 1,910 | 1,920 | 16,800 | 363.64 |
| 2003-09-04 | 1,901 | 1,930 | 1,901 | 1,930 | 11,500 | 365.53 |
| 2003-09-03 | 1,930 | 1,930 | 1,900 | 1,916 | 5,800 | 362.88 |
| 2003-09-02 | 1,900 | 1,945 | 1,900 | 1,930 | 4,600 | 365.53 |
| 2003-09-01 | 1,950 | 1,950 | 1,935 | 1,939 | 8,300 | 367.24 |
| 2003-08-29 | 1,890 | 1,930 | 1,875 | 1,905 | 6,900 | 360.80 |
| 2003-08-28 | 1,907 | 1,907 | 1,899 | 1,900 | 21,600 | 359.85 |
| 2003-08-27 | 1,845 | 1,930 | 1,840 | 1,905 | 23,700 | 360.80 |
| 2003-08-26 | 1,800 | 1,844 | 1,791 | 1,820 | 10,700 | 344.70 |
| 2003-08-25 | 1,773 | 1,800 | 1,770 | 1,791 | 6,100 | 339.21 |
| 2003-08-22 | 1,795 | 1,800 | 1,764 | 1,770 | 9,600 | 335.23 |
| 2003-08-21 | 1,766 | 1,799 | 1,765 | 1,765 | 10,000 | 334.28 |
| 2003-08-20 | 1,800 | 1,800 | 1,760 | 1,764 | 4,300 | 334.09 |
| 2003-08-19 | 1,780 | 1,780 | 1,770 | 1,773 | 3,000 | 335.80 |
| 2003-08-18 | 1,783 | 1,790 | 1,779 | 1,781 | 17,600 | 337.31 |
| 2003-08-15 | 1,750 | 1,765 | 1,721 | 1,757 | 6,400 | 332.77 |
| 2003-08-14 | 1,772 | 1,772 | 1,748 | 1,748 | 1,700 | 331.06 |
| 2003-08-13 | 1,799 | 1,799 | 1,772 | 1,772 | 5,300 | 335.61 |
| 2003-08-12 | 1,786 | 1,786 | 1,748 | 1,772 | 6,300 | 335.61 |
| 2003-08-11 | 1,810 | 1,810 | 1,750 | 1,756 | 6,000 | 332.58 |
| 2003-08-08 | 1,831 | 1,831 | 1,800 | 1,800 | 8,100 | 340.91 |
| 2003-08-07 | 1,849 | 1,890 | 1,849 | 1,880 | 9,000 | 356.06 |
| 2003-08-06 | 1,835 | 1,850 | 1,830 | 1,850 | 2,400 | 350.38 |
| 2003-08-05 | 1,835 | 1,890 | 1,805 | 1,865 | 7,100 | 353.22 |
| 2003-08-04 | 1,830 | 1,835 | 1,820 | 1,830 | 14,300 | 346.59 |
| 2003-08-01 | 1,898 | 1,899 | 1,816 | 1,830 | 10,800 | 346.59 |
| 2003-07-31 | 1,929 | 1,929 | 1,864 | 1,900 | 10,700 | 359.85 |
| 2003-07-30 | 1,856 | 1,950 | 1,850 | 1,940 | 22,200 | 367.42 |
| 2003-07-29 | 1,850 | 1,880 | 1,823 | 1,850 | 15,800 | 350.38 |
| 2003-07-28 | 1,799 | 1,840 | 1,790 | 1,830 | 20,700 | 346.59 |
| 2003-07-25 | 1,800 | 1,809 | 1,799 | 1,803 | 19,900 | 341.48 |
| 2003-07-24 | 1,750 | 1,810 | 1,750 | 1,800 | 16,300 | 340.91 |
| 2003-07-23 | 1,790 | 1,810 | 1,780 | 1,810 | 28,300 | 342.80 |
| 2003-07-22 | 1,750 | 1,765 | 1,655 | 1,760 | 18,900 | 333.33 |
| 2003-07-18 | 1,695 | 1,780 | 1,695 | 1,760 | 46,200 | 333.33 |
| 2003-07-17 | 1,615 | 1,688 | 1,615 | 1,688 | 3,700 | 319.70 |
| 2003-07-16 | 1,695 | 1,695 | 1,675 | 1,675 | 12,200 | 317.24 |
| 2003-07-15 | 1,700 | 1,745 | 1,700 | 1,725 | 13,300 | 326.71 |
| 2003-07-14 | 1,593 | 1,720 | 1,593 | 1,720 | 15,100 | 325.76 |
| 2003-07-11 | 1,620 | 1,680 | 1,620 | 1,653 | 13,400 | 313.07 |
| 2003-07-10 | 1,555 | 1,651 | 1,555 | 1,650 | 20,000 | 312.50 |
| 2003-07-09 | 1,540 | 1,568 | 1,538 | 1,549 | 11,500 | 293.37 |
| 2003-07-08 | 1,549 | 1,549 | 1,525 | 1,542 | 15,700 | 292.05 |
| 2003-07-07 | 1,521 | 1,532 | 1,521 | 1,525 | 8,000 | 288.83 |
| 2003-07-04 | 1,480 | 1,510 | 1,475 | 1,500 | 15,100 | 284.09 |
| 2003-07-03 | 1,500 | 1,501 | 1,466 | 1,480 | 14,400 | 280.30 |
| 2003-07-02 | 1,421 | 1,450 | 1,417 | 1,430 | 4,700 | 270.83 |
| 2003-07-01 | 1,412 | 1,420 | 1,410 | 1,420 | 11,400 | 268.94 |
| 2003-06-30 | 1,430 | 1,430 | 1,410 | 1,411 | 5,500 | 267.24 |
| 2003-06-27 | 1,406 | 1,430 | 1,395 | 1,430 | 5,000 | 270.83 |
| 2003-06-26 | 1,430 | 1,432 | 1,415 | 1,426 | 7,000 | 270.08 |
| 2003-06-25 | 1,420 | 1,424 | 1,415 | 1,415 | 7,800 | 267.99 |
| 2003-06-24 | 1,428 | 1,429 | 1,402 | 1,415 | 1,600 | 267.99 |
| 2003-06-23 | 1,365 | 1,433 | 1,365 | 1,430 | 6,500 | 270.83 |
| 2003-06-20 | 1,358 | 1,378 | 1,358 | 1,361 | 15,700 | 257.77 |
| 2003-06-19 | 1,357 | 1,385 | 1,357 | 1,358 | 11,800 | 257.20 |
| 2003-06-18 | 1,331 | 1,360 | 1,331 | 1,356 | 11,700 | 256.82 |
| 2003-06-17 | 1,340 | 1,378 | 1,326 | 1,330 | 28,500 | 251.89 |
| 2003-06-16 | 1,370 | 1,370 | 1,349 | 1,360 | 8,000 | 257.58 |
| 2003-06-13 | 1,400 | 1,400 | 1,370 | 1,378 | 21,600 | 260.99 |
| 2003-06-12 | 1,407 | 1,426 | 1,384 | 1,384 | 2,900 | 262.12 |
| 2003-06-11 | 1,362 | 1,430 | 1,362 | 1,426 | 3,100 | 270.08 |
| 2003-06-10 | 1,446 | 1,446 | 1,366 | 1,380 | 1,400 | 261.36 |
| 2003-06-09 | 1,375 | 1,406 | 1,375 | 1,406 | 1,300 | 266.29 |
| 2003-06-06 | 1,395 | 1,415 | 1,395 | 1,407 | 8,300 | 266.48 |
| 2003-06-05 | 1,469 | 1,469 | 1,408 | 1,415 | 6,500 | 267.99 |
| 2003-06-04 | 1,430 | 1,435 | 1,418 | 1,429 | 12,500 | 270.64 |
| 2003-06-03 | 1,430 | 1,440 | 1,410 | 1,430 | 7,100 | 270.83 |
| 2003-06-02 | 1,373 | 1,443 | 1,373 | 1,430 | 5,300 | 270.83 |
| 2003-05-30 | 1,430 | 1,450 | 1,430 | 1,430 | 16,100 | 270.83 |
| 2003-05-29 | 1,430 | 1,450 | 1,420 | 1,450 | 4,500 | 274.62 |
| 2003-05-28 | 1,410 | 1,420 | 1,407 | 1,420 | 7,600 | 268.94 |
| 2003-05-27 | 1,420 | 1,420 | 1,397 | 1,410 | 6,600 | 267.05 |
| 2003-05-26 | 1,385 | 1,395 | 1,385 | 1,393 | 3,000 | 263.83 |
| 2003-05-23 | 1,371 | 1,395 | 1,371 | 1,381 | 6,200 | 261.55 |
| 2003-05-22 | 1,366 | 1,380 | 1,355 | 1,371 | 12,600 | 259.66 |
| 2003-05-21 | 1,371 | 1,378 | 1,371 | 1,375 | 7,900 | 260.42 |
| 2003-05-20 | 1,370 | 1,400 | 1,370 | 1,396 | 10,100 | 264.39 |
| 2003-05-19 | 1,370 | 1,372 | 1,361 | 1,370 | 11,300 | 259.47 |
| 2003-05-16 | 1,349 | 1,375 | 1,349 | 1,372 | 10,800 | 259.85 |
| 2003-05-15 | 1,332 | 1,349 | 1,332 | 1,345 | 6,400 | 254.74 |
| 2003-05-14 | 1,327 | 1,347 | 1,325 | 1,329 | 6,000 | 251.71 |
| 2003-05-13 | 1,370 | 1,370 | 1,367 | 1,367 | 3,100 | 258.90 |
| 2003-05-12 | 1,364 | 1,374 | 1,337 | 1,337 | 5,800 | 253.22 |
| 2003-05-09 | 1,357 | 1,357 | 1,336 | 1,356 | 4,800 | 256.82 |
| 2003-05-08 | 1,355 | 1,360 | 1,354 | 1,358 | 3,000 | 257.20 |
| 2003-05-07 | 1,358 | 1,358 | 1,350 | 1,355 | 1,500 | 256.63 |
| 2003-05-06 | 1,340 | 1,362 | 1,340 | 1,358 | 9,100 | 257.20 |
| 2003-05-02 | 1,343 | 1,343 | 1,325 | 1,325 | 4,100 | 250.95 |
| 2003-05-01 | 1,304 | 1,350 | 1,304 | 1,344 | 6,000 | 254.55 |
| 2003-04-30 | 1,327 | 1,327 | 1,298 | 1,304 | 11,700 | 246.97 |
| 2003-04-28 | 1,285 | 1,287 | 1,285 | 1,287 | 1,100 | 243.75 |
| 2003-04-25 | 1,345 | 1,350 | 1,325 | 1,325 | 8,700 | 250.95 |
| 2003-04-24 | 1,350 | 1,356 | 1,340 | 1,345 | 7,600 | 254.74 |
| 2003-04-23 | 1,360 | 1,361 | 1,355 | 1,355 | 5,800 | 256.63 |
| 2003-04-22 | 1,389 | 1,389 | 1,360 | 1,361 | 4,600 | 257.77 |
| 2003-04-21 | 1,349 | 1,396 | 1,346 | 1,390 | 6,500 | 263.26 |
| 2003-04-18 | 1,324 | 1,329 | 1,324 | 1,329 | 2,200 | 251.71 |
| 2003-04-17 | 1,306 | 1,332 | 1,306 | 1,324 | 5,400 | 250.76 |
| 2003-04-16 | 1,306 | 1,310 | 1,300 | 1,304 | 17,000 | 246.97 |
| 2003-04-15 | 1,307 | 1,327 | 1,298 | 1,305 | 16,800 | 247.16 |
| 2003-04-14 | 1,349 | 1,349 | 1,330 | 1,347 | 3,500 | 255.11 |
| 2003-04-11 | 1,345 | 1,350 | 1,340 | 1,350 | 5,200 | 255.68 |
| 2003-04-10 | 1,330 | 1,338 | 1,325 | 1,337 | 8,700 | 253.22 |
| 2003-04-09 | 1,329 | 1,329 | 1,310 | 1,327 | 2,800 | 251.33 |
| 2003-04-08 | 1,300 | 1,311 | 1,300 | 1,309 | 5,700 | 247.92 |
| 2003-04-07 | 1,280 | 1,300 | 1,280 | 1,295 | 8,300 | 245.27 |
| 2003-04-04 | 1,271 | 1,285 | 1,271 | 1,285 | 8,500 | 243.37 |
| 2003-04-03 | 1,280 | 1,295 | 1,270 | 1,295 | 3,800 | 245.27 |
| 2003-04-02 | 1,302 | 1,320 | 1,300 | 1,310 | 9,800 | 248.11 |
| 2003-04-01 | 1,300 | 1,311 | 1,300 | 1,303 | 3,500 | 246.78 |
| 2003-03-31 | 1,319 | 1,330 | 1,315 | 1,320 | 5,700 | 250 |
| 2003-03-28 | 1,334 | 1,334 | 1,319 | 1,319 | 9,700 | 249.81 |
| 2003-03-27 | 1,330 | 1,340 | 1,330 | 1,334 | 9,400 | 252.65 |
| 2003-03-26 | 1,301 | 1,311 | 1,301 | 1,310 | 13,200 | 248.11 |
| 2003-03-25 | 1,458 | 1,459 | 1,426 | 1,434 | 16,500 | 246.90 |
| 2003-03-24 | 1,488 | 1,488 | 1,457 | 1,458 | 4,900 | 251.03 |
| 2003-03-20 | 1,471 | 1,471 | 1,450 | 1,460 | 10,100 | 251.38 |
| 2003-03-19 | 1,479 | 1,479 | 1,450 | 1,475 | 5,600 | 253.96 |
| 2003-03-18 | 1,444 | 1,484 | 1,444 | 1,479 | 2,600 | 254.65 |
| 2003-03-17 | 1,469 | 1,479 | 1,396 | 1,424 | 4,400 | 245.18 |
| 2003-03-14 | 1,495 | 1,500 | 1,480 | 1,489 | 42,300 | 256.37 |
| 2003-03-13 | 1,449 | 1,450 | 1,430 | 1,450 | 3,700 | 249.66 |
| 2003-03-12 | 1,420 | 1,449 | 1,389 | 1,409 | 6,700 | 242.60 |
| 2003-03-11 | 1,390 | 1,410 | 1,386 | 1,408 | 7,100 | 242.42 |
| 2003-03-10 | 1,347 | 1,360 | 1,347 | 1,355 | 8,900 | 233.30 |
| 2003-03-07 | 1,360 | 1,380 | 1,356 | 1,356 | 5,000 | 233.47 |
| 2003-03-06 | 1,366 | 1,378 | 1,360 | 1,360 | 8,000 | 234.16 |
| 2003-03-05 | 1,368 | 1,368 | 1,362 | 1,362 | 4,000 | 234.50 |
| 2003-03-04 | 1,369 | 1,419 | 1,369 | 1,390 | 11,600 | 239.33 |
| 2003-03-03 | 1,370 | 1,370 | 1,364 | 1,369 | 2,800 | 235.71 |
| 2003-02-28 | 1,321 | 1,370 | 1,321 | 1,370 | 7,900 | 235.88 |
| 2003-02-27 | 1,334 | 1,340 | 1,320 | 1,320 | 6,900 | 227.27 |
| 2003-02-26 | 1,340 | 1,360 | 1,335 | 1,340 | 9,600 | 230.72 |
| 2003-02-25 | 1,370 | 1,371 | 1,335 | 1,335 | 16,900 | 229.86 |
| 2003-02-24 | 1,380 | 1,390 | 1,360 | 1,370 | 12,700 | 235.88 |
| 2003-02-21 | 1,410 | 1,410 | 1,378 | 1,384 | 15,300 | 238.29 |
| 2003-02-20 | 1,450 | 1,455 | 1,420 | 1,438 | 14,900 | 247.59 |
| 2003-02-19 | 1,519 | 1,519 | 1,470 | 1,470 | 6,600 | 253.10 |
| 2003-02-18 | 1,529 | 1,529 | 1,450 | 1,520 | 4,400 | 261.71 |
| 2003-02-17 | 1,551 | 1,551 | 1,500 | 1,539 | 9,000 | 264.98 |
| 2003-02-14 | 1,485 | 1,520 | 1,452 | 1,505 | 8,400 | 259.13 |
| 2003-02-13 | 1,430 | 1,430 | 1,421 | 1,425 | 3,800 | 245.35 |
| 2003-02-12 | 1,401 | 1,426 | 1,398 | 1,424 | 3,800 | 245.18 |
| 2003-02-10 | 1,395 | 1,400 | 1,395 | 1,398 | 2,900 | 240.70 |
| 2003-02-07 | 1,390 | 1,390 | 1,371 | 1,390 | 2,000 | 239.33 |
| 2003-02-06 | 1,370 | 1,378 | 1,350 | 1,378 | 2,000 | 237.26 |
| 2003-02-05 | 1,350 | 1,380 | 1,350 | 1,376 | 6,400 | 236.92 |
| 2003-02-04 | 1,342 | 1,390 | 1,342 | 1,390 | 7,700 | 239.33 |
| 2003-02-03 | 1,342 | 1,376 | 1,329 | 1,340 | 2,500 | 230.72 |
| 2003-01-31 | 1,330 | 1,330 | 1,302 | 1,302 | 2,800 | 224.17 |
| 2003-01-30 | 1,361 | 1,361 | 1,341 | 1,341 | 1,000 | 230.89 |
| 2003-01-29 | 1,385 | 1,385 | 1,360 | 1,361 | 3,100 | 234.33 |
| 2003-01-28 | 1,374 | 1,375 | 1,371 | 1,375 | 800 | 236.74 |
| 2003-01-27 | 1,330 | 1,390 | 1,330 | 1,374 | 2,000 | 236.57 |
| 2003-01-24 | 1,389 | 1,389 | 1,349 | 1,350 | 3,600 | 232.44 |
| 2003-01-23 | 1,342 | 1,390 | 1,342 | 1,389 | 1,100 | 239.15 |
| 2003-01-22 | 1,382 | 1,382 | 1,338 | 1,340 | 2,400 | 230.72 |
| 2003-01-21 | 1,395 | 1,395 | 1,381 | 1,382 | 2,100 | 237.95 |
| 2003-01-20 | 1,329 | 1,395 | 1,329 | 1,395 | 3,300 | 240.19 |
| 2003-01-17 | 1,318 | 1,370 | 1,314 | 1,370 | 4,900 | 235.88 |
| 2003-01-16 | 1,350 | 1,358 | 1,344 | 1,358 | 900 | 233.82 |
| 2003-01-15 | 1,320 | 1,370 | 1,320 | 1,370 | 4,900 | 235.88 |
| 2003-01-14 | 1,340 | 1,340 | 1,330 | 1,340 | 1,600 | 230.72 |
| 2003-01-10 | 1,360 | 1,360 | 1,311 | 1,330 | 4,100 | 228.99 |
| 2003-01-09 | 1,304 | 1,360 | 1,304 | 1,360 | 2,400 | 234.16 |
| 2003-01-08 | 1,374 | 1,374 | 1,369 | 1,370 | 2,600 | 235.88 |
| 2003-01-07 | 1,398 | 1,398 | 1,374 | 1,374 | 1,200 | 236.57 |
| 2003-01-06 | 1,392 | 1,398 | 1,392 | 1,398 | 1,300 | 240.70 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
