8227 (株)しまむら 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 | 7,300 | 7,310 | 7,250 | 7,280 | 9,700 | 3,640 |
| 2003-12-29 | 7,200 | 7,240 | 7,170 | 7,200 | 12,800 | 3,600 |
| 2003-12-26 | 7,150 | 7,230 | 7,100 | 7,230 | 41,400 | 3,615 |
| 2003-12-25 | 7,020 | 7,160 | 7,020 | 7,060 | 10,500 | 3,530 |
| 2003-12-24 | 7,090 | 7,180 | 6,970 | 7,030 | 36,800 | 3,515 |
| 2003-12-22 | 7,130 | 7,200 | 7,030 | 7,190 | 56,500 | 3,595 |
| 2003-12-19 | 7,130 | 7,170 | 6,870 | 6,930 | 59,900 | 3,465 |
| 2003-12-18 | 6,800 | 6,930 | 6,790 | 6,850 | 43,200 | 3,425 |
| 2003-12-17 | 6,900 | 7,150 | 6,870 | 6,870 | 56,300 | 3,435 |
| 2003-12-16 | 7,050 | 7,120 | 6,930 | 7,000 | 85,900 | 3,500 |
| 2003-12-15 | 7,270 | 7,350 | 7,160 | 7,250 | 68,400 | 3,625 |
| 2003-12-12 | 7,250 | 7,280 | 7,160 | 7,250 | 98,000 | 3,625 |
| 2003-12-11 | 7,130 | 7,260 | 7,080 | 7,210 | 86,000 | 3,605 |
| 2003-12-10 | 6,960 | 7,130 | 6,940 | 7,130 | 129,900 | 3,565 |
| 2003-12-09 | 6,740 | 7,010 | 6,680 | 6,960 | 150,500 | 3,480 |
| 2003-12-08 | 6,690 | 6,710 | 6,550 | 6,580 | 59,700 | 3,290 |
| 2003-12-05 | 6,940 | 6,940 | 6,770 | 6,790 | 59,500 | 3,395 |
| 2003-12-04 | 6,890 | 6,940 | 6,820 | 6,910 | 36,900 | 3,455 |
| 2003-12-03 | 6,980 | 7,030 | 6,900 | 6,990 | 64,600 | 3,495 |
| 2003-12-02 | 6,910 | 7,060 | 6,910 | 6,970 | 60,800 | 3,485 |
| 2003-12-01 | 6,820 | 6,960 | 6,760 | 6,900 | 32,500 | 3,450 |
| 2003-11-28 | 6,950 | 6,980 | 6,810 | 6,810 | 36,000 | 3,405 |
| 2003-11-27 | 6,840 | 6,950 | 6,790 | 6,850 | 48,000 | 3,425 |
| 2003-11-26 | 6,640 | 6,840 | 6,640 | 6,800 | 53,300 | 3,400 |
| 2003-11-25 | 6,860 | 6,910 | 6,660 | 6,790 | 54,800 | 3,395 |
| 2003-11-21 | 6,970 | 6,970 | 6,650 | 6,770 | 62,000 | 3,385 |
| 2003-11-20 | 6,590 | 6,710 | 6,440 | 6,710 | 61,700 | 3,355 |
| 2003-11-19 | 6,630 | 6,660 | 6,480 | 6,490 | 45,500 | 3,245 |
| 2003-11-18 | 6,650 | 6,680 | 6,560 | 6,630 | 50,600 | 3,315 |
| 2003-11-17 | 6,800 | 6,870 | 6,660 | 6,750 | 57,800 | 3,375 |
| 2003-11-14 | 7,000 | 7,020 | 6,980 | 6,990 | 38,300 | 3,495 |
| 2003-11-13 | 7,100 | 7,120 | 6,980 | 7,030 | 70,400 | 3,515 |
| 2003-11-12 | 7,150 | 7,150 | 6,990 | 7,050 | 65,900 | 3,525 |
| 2003-11-11 | 7,110 | 7,170 | 6,970 | 7,100 | 76,000 | 3,550 |
| 2003-11-10 | 7,270 | 7,320 | 7,160 | 7,180 | 85,100 | 3,590 |
| 2003-11-07 | 7,400 | 7,400 | 7,240 | 7,280 | 69,700 | 3,640 |
| 2003-11-06 | 7,500 | 7,520 | 7,240 | 7,300 | 85,100 | 3,650 |
| 2003-11-05 | 7,510 | 7,560 | 7,470 | 7,500 | 126,900 | 3,750 |
| 2003-11-04 | 7,640 | 7,670 | 7,570 | 7,630 | 103,500 | 3,815 |
| 2003-10-31 | 7,670 | 7,700 | 7,590 | 7,640 | 133,800 | 3,820 |
| 2003-10-30 | 7,720 | 7,780 | 7,670 | 7,720 | 63,400 | 3,860 |
| 2003-10-29 | 7,550 | 7,770 | 7,550 | 7,720 | 175,800 | 3,860 |
| 2003-10-28 | 7,450 | 7,530 | 7,380 | 7,500 | 93,200 | 3,750 |
| 2003-10-27 | 7,340 | 7,430 | 7,240 | 7,350 | 87,400 | 3,675 |
| 2003-10-24 | 7,200 | 7,340 | 7,200 | 7,240 | 80,800 | 3,620 |
| 2003-10-23 | 7,250 | 7,320 | 7,190 | 7,230 | 167,000 | 3,615 |
| 2003-10-22 | 7,390 | 7,390 | 7,190 | 7,190 | 67,300 | 3,595 |
| 2003-10-21 | 7,430 | 7,440 | 7,280 | 7,290 | 58,200 | 3,645 |
| 2003-10-20 | 7,420 | 7,420 | 7,330 | 7,330 | 94,000 | 3,665 |
| 2003-10-17 | 7,380 | 7,390 | 7,250 | 7,330 | 129,300 | 3,665 |
| 2003-10-16 | 7,190 | 7,310 | 7,130 | 7,280 | 102,500 | 3,640 |
| 2003-10-15 | 7,170 | 7,340 | 7,010 | 7,110 | 197,400 | 3,555 |
| 2003-10-14 | 7,510 | 7,510 | 7,290 | 7,370 | 199,600 | 3,685 |
| 2003-10-10 | 7,500 | 7,660 | 7,460 | 7,560 | 200,200 | 3,780 |
| 2003-10-09 | 7,500 | 7,500 | 7,350 | 7,400 | 157,400 | 3,700 |
| 2003-10-08 | 7,500 | 7,690 | 7,500 | 7,540 | 107,400 | 3,770 |
| 2003-10-07 | 7,650 | 7,650 | 7,490 | 7,520 | 60,700 | 3,760 |
| 2003-10-06 | 7,770 | 7,800 | 7,650 | 7,650 | 55,400 | 3,825 |
| 2003-10-03 | 7,800 | 7,900 | 7,760 | 7,780 | 75,200 | 3,890 |
| 2003-10-02 | 7,770 | 8,010 | 7,770 | 8,000 | 78,900 | 4,000 |
| 2003-10-01 | 7,840 | 7,880 | 7,750 | 7,810 | 66,200 | 3,905 |
| 2003-09-30 | 7,770 | 8,150 | 7,650 | 7,850 | 68,000 | 3,925 |
| 2003-09-29 | 7,700 | 7,740 | 7,590 | 7,630 | 56,200 | 3,815 |
| 2003-09-26 | 7,660 | 7,710 | 7,580 | 7,660 | 39,100 | 3,830 |
| 2003-09-25 | 7,800 | 7,870 | 7,770 | 7,810 | 40,200 | 3,905 |
| 2003-09-24 | 8,090 | 8,170 | 7,960 | 8,000 | 103,500 | 4,000 |
| 2003-09-22 | 7,940 | 8,090 | 7,880 | 7,920 | 111,500 | 3,960 |
| 2003-09-19 | 7,910 | 7,950 | 7,650 | 7,800 | 160,900 | 3,900 |
| 2003-09-18 | 7,800 | 7,980 | 7,800 | 7,870 | 117,300 | 3,935 |
| 2003-09-17 | 7,760 | 7,760 | 7,580 | 7,600 | 24,400 | 3,800 |
| 2003-09-16 | 7,770 | 7,770 | 7,560 | 7,680 | 75,800 | 3,840 |
| 2003-09-12 | 7,380 | 7,620 | 7,380 | 7,470 | 107,800 | 3,735 |
| 2003-09-11 | 7,550 | 7,580 | 7,440 | 7,480 | 38,600 | 3,740 |
| 2003-09-10 | 7,700 | 7,700 | 7,540 | 7,590 | 149,200 | 3,795 |
| 2003-09-09 | 7,700 | 7,920 | 7,700 | 7,800 | 215,700 | 3,900 |
| 2003-09-08 | 7,650 | 7,790 | 7,650 | 7,690 | 58,900 | 3,845 |
| 2003-09-05 | 7,660 | 7,770 | 7,660 | 7,700 | 86,300 | 3,850 |
| 2003-09-04 | 7,760 | 7,890 | 7,760 | 7,760 | 88,500 | 3,880 |
| 2003-09-03 | 7,940 | 7,940 | 7,770 | 7,860 | 73,000 | 3,930 |
| 2003-09-02 | 7,910 | 7,940 | 7,780 | 7,930 | 56,700 | 3,965 |
| 2003-09-01 | 7,870 | 7,980 | 7,800 | 7,910 | 89,800 | 3,955 |
| 2003-08-29 | 7,520 | 7,870 | 7,520 | 7,870 | 161,800 | 3,935 |
| 2003-08-28 | 7,310 | 7,480 | 7,300 | 7,420 | 62,900 | 3,710 |
| 2003-08-27 | 7,320 | 7,370 | 7,300 | 7,310 | 60,500 | 3,655 |
| 2003-08-26 | 7,290 | 7,330 | 7,240 | 7,260 | 48,200 | 3,630 |
| 2003-08-25 | 7,290 | 7,370 | 7,230 | 7,260 | 44,300 | 3,630 |
| 2003-08-22 | 7,060 | 7,330 | 7,060 | 7,290 | 51,200 | 3,645 |
| 2003-08-21 | 7,140 | 7,160 | 7,030 | 7,110 | 75,900 | 3,555 |
| 2003-08-20 | 7,020 | 7,160 | 7,020 | 7,160 | 78,600 | 3,580 |
| 2003-08-19 | 7,040 | 7,040 | 6,900 | 7,000 | 78,100 | 3,500 |
| 2003-08-18 | 7,270 | 7,300 | 7,000 | 7,030 | 53,800 | 3,515 |
| 2003-08-15 | 7,380 | 7,380 | 7,250 | 7,260 | 38,100 | 3,630 |
| 2003-08-14 | 7,470 | 7,490 | 7,330 | 7,400 | 69,400 | 3,700 |
| 2003-08-13 | 7,110 | 7,340 | 7,110 | 7,290 | 74,400 | 3,645 |
| 2003-08-12 | 7,010 | 7,040 | 6,880 | 7,010 | 39,000 | 3,505 |
| 2003-08-11 | 6,730 | 7,010 | 6,730 | 7,010 | 41,700 | 3,505 |
| 2003-08-08 | 6,600 | 6,670 | 6,560 | 6,630 | 86,900 | 3,315 |
| 2003-08-07 | 6,890 | 6,890 | 6,540 | 6,540 | 77,200 | 3,270 |
| 2003-08-06 | 6,850 | 6,920 | 6,790 | 6,790 | 54,400 | 3,395 |
| 2003-08-05 | 7,030 | 7,030 | 6,870 | 6,870 | 45,800 | 3,435 |
| 2003-08-04 | 7,050 | 7,100 | 6,960 | 6,960 | 43,500 | 3,480 |
| 2003-08-01 | 6,950 | 7,030 | 6,950 | 6,980 | 64,700 | 3,490 |
| 2003-07-31 | 7,000 | 7,020 | 6,950 | 6,950 | 49,600 | 3,475 |
| 2003-07-30 | 7,140 | 7,140 | 6,980 | 6,980 | 58,700 | 3,490 |
| 2003-07-29 | 7,070 | 7,200 | 6,960 | 7,200 | 61,000 | 3,600 |
| 2003-07-28 | 6,930 | 7,180 | 6,880 | 7,090 | 115,000 | 3,545 |
| 2003-07-25 | 7,080 | 7,160 | 6,900 | 7,030 | 100,100 | 3,515 |
| 2003-07-24 | 7,130 | 7,140 | 7,070 | 7,080 | 94,100 | 3,540 |
| 2003-07-23 | 7,210 | 7,220 | 7,070 | 7,130 | 50,200 | 3,565 |
| 2003-07-22 | 7,120 | 7,320 | 7,120 | 7,210 | 59,000 | 3,605 |
| 2003-07-18 | 7,240 | 7,350 | 7,120 | 7,120 | 98,200 | 3,560 |
| 2003-07-17 | 7,250 | 7,260 | 7,100 | 7,150 | 59,700 | 3,575 |
| 2003-07-16 | 7,450 | 7,500 | 7,270 | 7,330 | 109,100 | 3,665 |
| 2003-07-15 | 7,400 | 7,690 | 7,400 | 7,550 | 151,000 | 3,775 |
| 2003-07-14 | 7,220 | 7,430 | 7,140 | 7,430 | 92,800 | 3,715 |
| 2003-07-11 | 7,190 | 7,190 | 6,920 | 7,020 | 62,700 | 3,510 |
| 2003-07-10 | 7,170 | 7,330 | 7,150 | 7,200 | 129,800 | 3,600 |
| 2003-07-09 | 6,700 | 7,070 | 6,700 | 7,000 | 82,800 | 3,500 |
| 2003-07-08 | 6,900 | 6,900 | 6,670 | 6,730 | 95,700 | 3,365 |
| 2003-07-07 | 6,790 | 6,880 | 6,590 | 6,590 | 62,800 | 3,295 |
| 2003-07-04 | 6,800 | 6,920 | 6,800 | 6,890 | 91,600 | 3,445 |
| 2003-07-03 | 6,790 | 6,890 | 6,750 | 6,790 | 107,200 | 3,395 |
| 2003-07-02 | 6,630 | 6,710 | 6,620 | 6,700 | 109,300 | 3,350 |
| 2003-07-01 | 6,700 | 6,700 | 6,620 | 6,620 | 41,900 | 3,310 |
| 2003-06-30 | 6,700 | 6,720 | 6,600 | 6,630 | 34,900 | 3,315 |
| 2003-06-27 | 6,750 | 6,810 | 6,680 | 6,720 | 80,900 | 3,360 |
| 2003-06-26 | 6,660 | 6,690 | 6,560 | 6,690 | 71,400 | 3,345 |
| 2003-06-25 | 6,560 | 6,690 | 6,560 | 6,660 | 44,000 | 3,330 |
| 2003-06-24 | 6,700 | 6,710 | 6,620 | 6,620 | 29,200 | 3,310 |
| 2003-06-23 | 6,750 | 6,800 | 6,710 | 6,750 | 60,300 | 3,375 |
| 2003-06-20 | 6,700 | 6,700 | 6,660 | 6,670 | 39,200 | 3,335 |
| 2003-06-19 | 6,820 | 6,830 | 6,730 | 6,730 | 40,200 | 3,365 |
| 2003-06-18 | 6,800 | 6,830 | 6,720 | 6,720 | 63,000 | 3,360 |
| 2003-06-17 | 6,800 | 6,800 | 6,670 | 6,700 | 53,000 | 3,350 |
| 2003-06-16 | 6,760 | 6,770 | 6,680 | 6,760 | 42,300 | 3,380 |
| 2003-06-13 | 6,710 | 6,770 | 6,640 | 6,670 | 152,800 | 3,335 |
| 2003-06-12 | 6,760 | 6,810 | 6,670 | 6,710 | 84,100 | 3,355 |
| 2003-06-11 | 6,920 | 6,920 | 6,790 | 6,810 | 61,500 | 3,405 |
| 2003-06-10 | 6,820 | 6,980 | 6,820 | 6,920 | 29,200 | 3,460 |
| 2003-06-09 | 6,910 | 7,000 | 6,830 | 6,900 | 60,800 | 3,450 |
| 2003-06-06 | 6,920 | 7,100 | 6,800 | 7,100 | 53,600 | 3,550 |
| 2003-06-05 | 6,890 | 6,970 | 6,890 | 6,920 | 31,000 | 3,460 |
| 2003-06-04 | 6,930 | 6,940 | 6,840 | 6,840 | 84,200 | 3,420 |
| 2003-06-03 | 6,870 | 7,090 | 6,850 | 7,030 | 98,000 | 3,515 |
| 2003-06-02 | 6,790 | 6,890 | 6,780 | 6,850 | 45,500 | 3,425 |
| 2003-05-30 | 6,750 | 6,800 | 6,680 | 6,790 | 68,100 | 3,395 |
| 2003-05-29 | 6,690 | 6,720 | 6,640 | 6,700 | 39,700 | 3,350 |
| 2003-05-28 | 6,600 | 6,700 | 6,570 | 6,640 | 60,500 | 3,320 |
| 2003-05-27 | 6,680 | 6,690 | 6,630 | 6,640 | 34,400 | 3,320 |
| 2003-05-26 | 6,740 | 6,740 | 6,650 | 6,690 | 34,000 | 3,345 |
| 2003-05-23 | 6,610 | 6,800 | 6,580 | 6,670 | 54,700 | 3,335 |
| 2003-05-22 | 6,500 | 6,570 | 6,490 | 6,510 | 28,800 | 3,255 |
| 2003-05-21 | 6,590 | 6,590 | 6,420 | 6,480 | 71,800 | 3,240 |
| 2003-05-20 | 6,540 | 6,610 | 6,450 | 6,610 | 43,400 | 3,305 |
| 2003-05-19 | 6,540 | 6,560 | 6,420 | 6,440 | 63,200 | 3,220 |
| 2003-05-16 | 6,700 | 6,730 | 6,620 | 6,640 | 40,800 | 3,320 |
| 2003-05-15 | 6,600 | 6,650 | 6,510 | 6,570 | 76,100 | 3,285 |
| 2003-05-14 | 6,700 | 6,800 | 6,680 | 6,700 | 39,700 | 3,350 |
| 2003-05-13 | 6,820 | 6,900 | 6,780 | 6,790 | 37,600 | 3,395 |
| 2003-05-12 | 6,950 | 6,950 | 6,810 | 6,820 | 44,700 | 3,410 |
| 2003-05-09 | 6,750 | 6,900 | 6,750 | 6,860 | 45,200 | 3,430 |
| 2003-05-08 | 7,000 | 7,000 | 6,810 | 6,840 | 168,400 | 3,420 |
| 2003-05-07 | 6,790 | 7,030 | 6,680 | 7,010 | 137,200 | 3,505 |
| 2003-05-06 | 6,410 | 6,760 | 6,410 | 6,680 | 101,600 | 3,340 |
| 2003-05-02 | 6,400 | 6,400 | 6,320 | 6,400 | 45,100 | 3,200 |
| 2003-05-01 | 6,550 | 6,550 | 6,440 | 6,490 | 89,400 | 3,245 |
| 2003-04-30 | 6,500 | 6,600 | 6,420 | 6,600 | 88,300 | 3,300 |
| 2003-04-28 | 6,440 | 6,490 | 6,380 | 6,450 | 59,200 | 3,225 |
| 2003-04-25 | 6,280 | 6,480 | 6,150 | 6,380 | 101,300 | 3,190 |
| 2003-04-24 | 6,320 | 6,330 | 6,210 | 6,290 | 70,100 | 3,145 |
| 2003-04-23 | 6,220 | 6,410 | 6,220 | 6,310 | 57,900 | 3,155 |
| 2003-04-22 | 6,400 | 6,420 | 6,230 | 6,290 | 70,400 | 3,145 |
| 2003-04-21 | 6,520 | 6,520 | 6,360 | 6,390 | 56,200 | 3,195 |
| 2003-04-18 | 6,530 | 6,560 | 6,450 | 6,490 | 57,100 | 3,245 |
| 2003-04-17 | 6,450 | 6,450 | 6,410 | 6,430 | 44,100 | 3,215 |
| 2003-04-16 | 6,400 | 6,560 | 6,360 | 6,450 | 116,900 | 3,225 |
| 2003-04-15 | 6,360 | 6,400 | 6,300 | 6,350 | 73,900 | 3,175 |
| 2003-04-14 | 6,320 | 6,370 | 6,240 | 6,360 | 87,900 | 3,180 |
| 2003-04-11 | 6,350 | 6,350 | 6,290 | 6,310 | 83,500 | 3,155 |
| 2003-04-10 | 6,380 | 6,390 | 6,250 | 6,330 | 194,000 | 3,165 |
| 2003-04-09 | 6,260 | 6,350 | 6,230 | 6,310 | 163,300 | 3,155 |
| 2003-04-08 | 6,230 | 6,280 | 6,200 | 6,230 | 111,700 | 3,115 |
| 2003-04-07 | 6,170 | 6,250 | 6,100 | 6,210 | 96,600 | 3,105 |
| 2003-04-04 | 6,100 | 6,180 | 6,090 | 6,160 | 70,300 | 3,080 |
| 2003-04-03 | 6,100 | 6,150 | 6,050 | 6,120 | 71,400 | 3,060 |
| 2003-04-02 | 5,950 | 6,000 | 5,870 | 6,000 | 41,600 | 3,000 |
| 2003-04-01 | 5,830 | 5,930 | 5,780 | 5,840 | 50,200 | 2,920 |
| 2003-03-31 | 5,850 | 5,930 | 5,760 | 5,830 | 93,900 | 2,915 |
| 2003-03-28 | 6,200 | 6,200 | 6,030 | 6,130 | 44,500 | 3,065 |
| 2003-03-27 | 6,160 | 6,190 | 6,120 | 6,190 | 29,700 | 3,095 |
| 2003-03-26 | 6,160 | 6,220 | 6,080 | 6,210 | 61,600 | 3,105 |
| 2003-03-25 | 6,140 | 6,200 | 6,060 | 6,060 | 58,700 | 3,030 |
| 2003-03-24 | 6,210 | 6,290 | 6,150 | 6,210 | 77,800 | 3,105 |
| 2003-03-20 | 6,190 | 6,200 | 6,120 | 6,200 | 66,900 | 3,100 |
| 2003-03-19 | 6,030 | 6,130 | 5,960 | 6,110 | 40,900 | 3,055 |
| 2003-03-18 | 6,130 | 6,140 | 5,890 | 5,930 | 49,000 | 2,965 |
| 2003-03-17 | 6,130 | 6,130 | 5,990 | 6,060 | 53,400 | 3,030 |
| 2003-03-14 | 6,190 | 6,200 | 6,060 | 6,060 | 149,800 | 3,030 |
| 2003-03-13 | 6,020 | 6,120 | 5,950 | 6,060 | 43,600 | 3,030 |
| 2003-03-12 | 5,900 | 6,120 | 5,900 | 6,120 | 103,600 | 3,060 |
| 2003-03-11 | 5,900 | 5,980 | 5,810 | 5,890 | 60,700 | 2,945 |
| 2003-03-10 | 6,000 | 6,000 | 5,780 | 5,930 | 111,500 | 2,965 |
| 2003-03-07 | 5,970 | 6,030 | 5,830 | 5,860 | 127,500 | 2,930 |
| 2003-03-06 | 6,130 | 6,170 | 6,000 | 6,170 | 143,800 | 3,085 |
| 2003-03-05 | 6,070 | 6,100 | 6,020 | 6,100 | 101,400 | 3,050 |
| 2003-03-04 | 6,060 | 6,140 | 6,060 | 6,110 | 51,300 | 3,055 |
| 2003-03-03 | 6,150 | 6,150 | 6,090 | 6,120 | 39,600 | 3,060 |
| 2003-02-28 | 6,160 | 6,180 | 6,130 | 6,140 | 111,700 | 3,070 |
| 2003-02-27 | 6,170 | 6,210 | 6,150 | 6,150 | 101,700 | 3,075 |
| 2003-02-26 | 6,200 | 6,240 | 6,150 | 6,180 | 297,800 | 3,090 |
| 2003-02-25 | 6,500 | 6,500 | 6,280 | 6,320 | 51,200 | 3,160 |
| 2003-02-24 | 6,600 | 6,690 | 6,530 | 6,600 | 34,900 | 3,300 |
| 2003-02-21 | 6,650 | 6,720 | 6,570 | 6,680 | 104,000 | 3,340 |
| 2003-02-20 | 6,550 | 6,580 | 6,480 | 6,550 | 60,200 | 3,275 |
| 2003-02-19 | 6,340 | 6,530 | 6,300 | 6,460 | 159,300 | 3,230 |
| 2003-02-18 | 6,530 | 6,530 | 6,000 | 6,150 | 391,300 | 3,075 |
| 2003-02-17 | 6,570 | 6,580 | 6,430 | 6,580 | 96,300 | 3,290 |
| 2003-02-14 | 6,700 | 6,750 | 6,550 | 6,590 | 76,100 | 3,295 |
| 2003-02-13 | 6,720 | 6,820 | 6,700 | 6,800 | 49,400 | 3,400 |
| 2003-02-12 | 6,980 | 6,980 | 6,890 | 6,920 | 37,800 | 3,460 |
| 2003-02-10 | 6,980 | 6,980 | 6,870 | 6,920 | 74,600 | 3,460 |
| 2003-02-07 | 6,900 | 6,990 | 6,830 | 6,890 | 54,800 | 3,445 |
| 2003-02-06 | 6,800 | 6,870 | 6,730 | 6,820 | 58,400 | 3,410 |
| 2003-02-05 | 6,640 | 6,850 | 6,600 | 6,700 | 91,500 | 3,350 |
| 2003-02-04 | 6,790 | 6,900 | 6,700 | 6,840 | 94,300 | 3,420 |
| 2003-02-03 | 6,720 | 6,740 | 6,590 | 6,710 | 77,700 | 3,355 |
| 2003-01-31 | 6,610 | 6,800 | 6,490 | 6,720 | 145,200 | 3,360 |
| 2003-01-30 | 6,570 | 6,650 | 6,530 | 6,610 | 109,100 | 3,305 |
| 2003-01-29 | 6,660 | 6,720 | 6,570 | 6,570 | 155,500 | 3,285 |
| 2003-01-28 | 6,760 | 6,790 | 6,660 | 6,660 | 96,700 | 3,330 |
| 2003-01-27 | 6,970 | 6,970 | 6,850 | 6,860 | 107,300 | 3,430 |
| 2003-01-24 | 7,090 | 7,140 | 7,060 | 7,070 | 38,000 | 3,535 |
| 2003-01-23 | 7,070 | 7,210 | 7,070 | 7,190 | 21,300 | 3,595 |
| 2003-01-22 | 7,130 | 7,230 | 7,050 | 7,110 | 35,000 | 3,555 |
| 2003-01-21 | 7,100 | 7,250 | 7,100 | 7,230 | 29,900 | 3,615 |
| 2003-01-20 | 7,100 | 7,270 | 7,040 | 7,200 | 63,300 | 3,600 |
| 2003-01-17 | 7,310 | 7,320 | 7,170 | 7,180 | 41,300 | 3,590 |
| 2003-01-16 | 7,400 | 7,400 | 7,350 | 7,380 | 20,300 | 3,690 |
| 2003-01-15 | 7,540 | 7,540 | 7,360 | 7,400 | 25,300 | 3,700 |
| 2003-01-14 | 7,590 | 7,590 | 7,430 | 7,440 | 11,800 | 3,720 |
| 2003-01-10 | 7,440 | 7,580 | 7,350 | 7,450 | 12,400 | 3,725 |
| 2003-01-09 | 7,380 | 7,520 | 7,350 | 7,520 | 14,700 | 3,760 |
| 2003-01-08 | 7,530 | 7,600 | 7,340 | 7,430 | 35,300 | 3,715 |
| 2003-01-07 | 7,800 | 7,800 | 7,620 | 7,620 | 26,400 | 3,810 |
| 2003-01-06 | 7,580 | 7,800 | 7,580 | 7,740 | 10,600 | 3,870 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
