8267 イオン(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 | 3,550 | 3,590 | 3,500 | 3,590 | 276,900 | 1,795 |
| 2003-12-29 | 3,540 | 3,560 | 3,490 | 3,490 | 317,300 | 1,745 |
| 2003-12-26 | 3,450 | 3,530 | 3,410 | 3,530 | 416,600 | 1,765 |
| 2003-12-25 | 3,410 | 3,460 | 3,410 | 3,430 | 261,200 | 1,715 |
| 2003-12-24 | 3,490 | 3,490 | 3,380 | 3,440 | 316,100 | 1,720 |
| 2003-12-22 | 3,420 | 3,500 | 3,400 | 3,480 | 540,700 | 1,740 |
| 2003-12-19 | 3,400 | 3,450 | 3,380 | 3,400 | 577,200 | 1,700 |
| 2003-12-18 | 3,280 | 3,350 | 3,270 | 3,310 | 540,000 | 1,655 |
| 2003-12-17 | 3,450 | 3,450 | 3,260 | 3,260 | 702,800 | 1,630 |
| 2003-12-16 | 3,440 | 3,440 | 3,370 | 3,410 | 470,800 | 1,705 |
| 2003-12-15 | 3,440 | 3,540 | 3,400 | 3,460 | 1,105,600 | 1,730 |
| 2003-12-12 | 3,280 | 3,390 | 3,260 | 3,320 | 2,128,000 | 1,660 |
| 2003-12-11 | 3,210 | 3,360 | 3,210 | 3,330 | 666,000 | 1,665 |
| 2003-12-10 | 3,310 | 3,330 | 3,190 | 3,250 | 1,002,900 | 1,625 |
| 2003-12-09 | 3,320 | 3,400 | 3,300 | 3,390 | 627,800 | 1,695 |
| 2003-12-08 | 3,380 | 3,420 | 3,260 | 3,300 | 834,000 | 1,650 |
| 2003-12-05 | 3,500 | 3,510 | 3,410 | 3,470 | 657,700 | 1,735 |
| 2003-12-04 | 3,500 | 3,560 | 3,480 | 3,500 | 624,100 | 1,750 |
| 2003-12-03 | 3,590 | 3,640 | 3,490 | 3,510 | 809,300 | 1,755 |
| 2003-12-02 | 3,720 | 3,780 | 3,630 | 3,630 | 902,000 | 1,815 |
| 2003-12-01 | 3,590 | 3,800 | 3,570 | 3,770 | 1,154,700 | 1,885 |
| 2003-11-28 | 3,590 | 3,590 | 3,510 | 3,540 | 488,200 | 1,770 |
| 2003-11-27 | 3,610 | 3,610 | 3,570 | 3,590 | 549,800 | 1,795 |
| 2003-11-26 | 3,500 | 3,600 | 3,500 | 3,600 | 471,900 | 1,800 |
| 2003-11-25 | 3,530 | 3,550 | 3,490 | 3,530 | 555,500 | 1,765 |
| 2003-11-21 | 3,350 | 3,470 | 3,350 | 3,430 | 410,300 | 1,715 |
| 2003-11-20 | 3,310 | 3,400 | 3,300 | 3,400 | 468,200 | 1,700 |
| 2003-11-19 | 3,360 | 3,420 | 3,270 | 3,270 | 733,800 | 1,635 |
| 2003-11-18 | 3,440 | 3,500 | 3,380 | 3,410 | 632,500 | 1,705 |
| 2003-11-17 | 3,540 | 3,560 | 3,420 | 3,430 | 656,300 | 1,715 |
| 2003-11-14 | 3,710 | 3,830 | 3,650 | 3,660 | 1,552,000 | 1,830 |
| 2003-11-13 | 3,680 | 3,690 | 3,610 | 3,670 | 653,600 | 1,835 |
| 2003-11-12 | 3,530 | 3,720 | 3,520 | 3,630 | 1,431,500 | 1,815 |
| 2003-11-11 | 3,460 | 3,560 | 3,450 | 3,480 | 935,400 | 1,740 |
| 2003-11-10 | 3,550 | 3,560 | 3,500 | 3,560 | 709,300 | 1,780 |
| 2003-11-07 | 3,560 | 3,560 | 3,460 | 3,520 | 833,300 | 1,760 |
| 2003-11-06 | 3,660 | 3,710 | 3,570 | 3,610 | 657,800 | 1,805 |
| 2003-11-05 | 3,650 | 3,660 | 3,600 | 3,650 | 1,166,100 | 1,825 |
| 2003-11-04 | 3,640 | 3,770 | 3,610 | 3,670 | 1,369,600 | 1,835 |
| 2003-10-31 | 3,700 | 3,750 | 3,620 | 3,630 | 721,600 | 1,815 |
| 2003-10-30 | 3,740 | 3,790 | 3,700 | 3,740 | 934,900 | 1,870 |
| 2003-10-29 | 3,590 | 3,940 | 3,580 | 3,790 | 2,208,200 | 1,895 |
| 2003-10-28 | 3,400 | 3,550 | 3,360 | 3,520 | 705,900 | 1,760 |
| 2003-10-27 | 3,400 | 3,420 | 3,300 | 3,390 | 531,000 | 1,695 |
| 2003-10-24 | 3,350 | 3,400 | 3,290 | 3,350 | 887,400 | 1,675 |
| 2003-10-23 | 3,370 | 3,400 | 3,310 | 3,330 | 803,600 | 1,665 |
| 2003-10-22 | 3,500 | 3,510 | 3,400 | 3,440 | 636,000 | 1,720 |
| 2003-10-21 | 3,490 | 3,520 | 3,450 | 3,450 | 1,470,000 | 1,725 |
| 2003-10-20 | 3,370 | 3,450 | 3,360 | 3,450 | 773,900 | 1,725 |
| 2003-10-17 | 3,380 | 3,380 | 3,290 | 3,320 | 965,800 | 1,660 |
| 2003-10-16 | 3,320 | 3,350 | 3,260 | 3,340 | 814,600 | 1,670 |
| 2003-10-15 | 3,380 | 3,400 | 3,270 | 3,280 | 770,100 | 1,640 |
| 2003-10-14 | 3,450 | 3,450 | 3,360 | 3,380 | 936,600 | 1,690 |
| 2003-10-10 | 3,290 | 3,430 | 3,280 | 3,370 | 1,883,600 | 1,685 |
| 2003-10-09 | 3,170 | 3,380 | 3,170 | 3,280 | 1,842,200 | 1,640 |
| 2003-10-08 | 3,150 | 3,190 | 3,090 | 3,140 | 1,079,800 | 1,570 |
| 2003-10-07 | 3,330 | 3,340 | 3,170 | 3,200 | 1,276,900 | 1,600 |
| 2003-10-06 | 3,340 | 3,520 | 3,330 | 3,380 | 1,709,300 | 1,690 |
| 2003-10-03 | 3,270 | 3,330 | 3,150 | 3,330 | 1,542,000 | 1,665 |
| 2003-10-02 | 3,230 | 3,320 | 3,230 | 3,260 | 2,269,800 | 1,630 |
| 2003-10-01 | 2,940 | 3,070 | 2,940 | 3,070 | 1,452,600 | 1,535 |
| 2003-09-30 | 2,930 | 2,990 | 2,885 | 2,940 | 674,600 | 1,470 |
| 2003-09-29 | 2,935 | 2,935 | 2,850 | 2,900 | 532,000 | 1,450 |
| 2003-09-26 | 2,950 | 2,985 | 2,885 | 2,905 | 593,300 | 1,452.50 |
| 2003-09-25 | 2,910 | 2,990 | 2,880 | 2,985 | 1,104,400 | 1,492.50 |
| 2003-09-24 | 2,900 | 2,965 | 2,850 | 2,960 | 1,006,200 | 1,480 |
| 2003-09-22 | 2,920 | 2,935 | 2,835 | 2,905 | 891,200 | 1,452.50 |
| 2003-09-19 | 2,945 | 2,975 | 2,910 | 2,920 | 1,048,700 | 1,460 |
| 2003-09-18 | 2,925 | 2,955 | 2,855 | 2,905 | 883,200 | 1,452.50 |
| 2003-09-17 | 2,970 | 2,970 | 2,925 | 2,950 | 785,300 | 1,475 |
| 2003-09-16 | 2,825 | 2,930 | 2,825 | 2,920 | 786,800 | 1,460 |
| 2003-09-12 | 2,850 | 2,855 | 2,800 | 2,810 | 3,662,000 | 1,405 |
| 2003-09-11 | 2,910 | 2,915 | 2,855 | 2,855 | 488,700 | 1,427.50 |
| 2003-09-10 | 2,940 | 2,985 | 2,900 | 2,915 | 1,012,600 | 1,457.50 |
| 2003-09-09 | 3,000 | 3,010 | 2,970 | 2,990 | 874,300 | 1,495 |
| 2003-09-08 | 3,010 | 3,030 | 2,980 | 3,010 | 553,800 | 1,505 |
| 2003-09-05 | 2,980 | 3,010 | 2,960 | 3,000 | 855,000 | 1,500 |
| 2003-09-04 | 2,995 | 3,010 | 2,925 | 2,925 | 855,900 | 1,462.50 |
| 2003-09-03 | 2,980 | 3,000 | 2,925 | 2,955 | 1,036,500 | 1,477.50 |
| 2003-09-02 | 2,940 | 2,980 | 2,890 | 2,960 | 785,900 | 1,480 |
| 2003-09-01 | 2,890 | 2,980 | 2,860 | 2,980 | 951,600 | 1,490 |
| 2003-08-29 | 2,860 | 2,915 | 2,850 | 2,885 | 713,800 | 1,442.50 |
| 2003-08-28 | 2,880 | 2,890 | 2,850 | 2,855 | 431,000 | 1,427.50 |
| 2003-08-27 | 2,915 | 2,925 | 2,875 | 2,900 | 784,100 | 1,450 |
| 2003-08-26 | 2,845 | 2,875 | 2,825 | 2,850 | 807,300 | 1,425 |
| 2003-08-25 | 2,910 | 2,935 | 2,845 | 2,870 | 912,900 | 1,435 |
| 2003-08-22 | 2,940 | 3,010 | 2,925 | 2,965 | 1,004,600 | 1,482.50 |
| 2003-08-21 | 2,940 | 2,965 | 2,925 | 2,940 | 1,197,900 | 1,470 |
| 2003-08-20 | 2,900 | 2,975 | 2,900 | 2,940 | 983,800 | 1,470 |
| 2003-08-19 | 2,865 | 2,920 | 2,850 | 2,870 | 1,676,300 | 1,435 |
| 2003-08-18 | 2,875 | 2,890 | 2,820 | 2,840 | 1,725,400 | 1,420 |
| 2003-08-15 | 3,100 | 3,120 | 2,990 | 2,995 | 847,000 | 1,497.50 |
| 2003-08-14 | 3,100 | 3,140 | 3,040 | 3,140 | 679,900 | 1,570 |
| 2003-08-13 | 3,020 | 3,080 | 3,000 | 3,080 | 503,500 | 1,540 |
| 2003-08-12 | 2,980 | 3,010 | 2,950 | 2,975 | 727,700 | 1,487.50 |
| 2003-08-11 | 2,850 | 2,940 | 2,850 | 2,925 | 558,200 | 1,462.50 |
| 2003-08-08 | 2,820 | 2,880 | 2,800 | 2,850 | 1,123,200 | 1,425 |
| 2003-08-07 | 2,805 | 2,830 | 2,780 | 2,780 | 542,600 | 1,390 |
| 2003-08-06 | 2,800 | 2,840 | 2,800 | 2,810 | 485,700 | 1,405 |
| 2003-08-05 | 2,875 | 2,875 | 2,820 | 2,825 | 640,100 | 1,412.50 |
| 2003-08-04 | 2,915 | 2,925 | 2,875 | 2,875 | 432,900 | 1,437.50 |
| 2003-08-01 | 2,980 | 2,995 | 2,910 | 2,950 | 575,500 | 1,475 |
| 2003-07-31 | 2,965 | 3,010 | 2,950 | 2,995 | 692,500 | 1,497.50 |
| 2003-07-30 | 2,985 | 3,010 | 2,935 | 2,960 | 934,400 | 1,480 |
| 2003-07-29 | 3,070 | 3,080 | 2,995 | 3,000 | 537,000 | 1,500 |
| 2003-07-28 | 3,050 | 3,110 | 3,030 | 3,040 | 667,000 | 1,520 |
| 2003-07-25 | 3,000 | 3,000 | 2,960 | 2,960 | 659,000 | 1,480 |
| 2003-07-24 | 2,940 | 2,990 | 2,940 | 2,965 | 829,700 | 1,482.50 |
| 2003-07-23 | 2,955 | 2,970 | 2,930 | 2,970 | 673,500 | 1,485 |
| 2003-07-22 | 2,915 | 2,945 | 2,890 | 2,930 | 468,900 | 1,465 |
| 2003-07-18 | 2,990 | 3,020 | 2,910 | 2,915 | 766,800 | 1,457.50 |
| 2003-07-17 | 2,995 | 2,995 | 2,940 | 2,960 | 734,000 | 1,480 |
| 2003-07-16 | 3,010 | 3,030 | 2,985 | 2,995 | 899,400 | 1,497.50 |
| 2003-07-15 | 3,000 | 3,020 | 2,990 | 3,000 | 993,600 | 1,500 |
| 2003-07-14 | 3,000 | 3,020 | 2,945 | 2,965 | 1,301,200 | 1,482.50 |
| 2003-07-11 | 3,140 | 3,140 | 3,020 | 3,020 | 1,508,200 | 1,510 |
| 2003-07-10 | 3,180 | 3,180 | 3,120 | 3,130 | 757,100 | 1,565 |
| 2003-07-09 | 2,970 | 3,190 | 2,965 | 3,190 | 1,644,500 | 1,595 |
| 2003-07-08 | 2,945 | 2,955 | 2,905 | 2,955 | 1,194,100 | 1,477.50 |
| 2003-07-07 | 2,920 | 2,920 | 2,885 | 2,885 | 746,000 | 1,442.50 |
| 2003-07-04 | 2,900 | 2,965 | 2,895 | 2,930 | 745,300 | 1,465 |
| 2003-07-03 | 2,855 | 2,920 | 2,855 | 2,895 | 1,220,700 | 1,447.50 |
| 2003-07-02 | 2,750 | 2,845 | 2,725 | 2,840 | 1,001,800 | 1,420 |
| 2003-07-01 | 2,720 | 2,800 | 2,705 | 2,800 | 1,154,500 | 1,400 |
| 2003-06-30 | 2,800 | 2,800 | 2,730 | 2,750 | 1,132,300 | 1,375 |
| 2003-06-27 | 2,850 | 2,860 | 2,820 | 2,840 | 1,081,900 | 1,420 |
| 2003-06-26 | 2,860 | 2,860 | 2,795 | 2,830 | 1,125,000 | 1,415 |
| 2003-06-25 | 2,940 | 2,985 | 2,930 | 2,930 | 405,500 | 1,465 |
| 2003-06-24 | 2,990 | 3,020 | 2,940 | 2,945 | 611,400 | 1,472.50 |
| 2003-06-23 | 2,960 | 2,990 | 2,925 | 2,990 | 470,700 | 1,495 |
| 2003-06-20 | 2,920 | 2,960 | 2,920 | 2,960 | 498,600 | 1,480 |
| 2003-06-19 | 2,995 | 2,995 | 2,920 | 2,920 | 493,700 | 1,460 |
| 2003-06-18 | 2,970 | 3,010 | 2,930 | 2,965 | 599,200 | 1,482.50 |
| 2003-06-17 | 2,905 | 2,960 | 2,900 | 2,960 | 737,100 | 1,480 |
| 2003-06-16 | 2,905 | 2,905 | 2,865 | 2,875 | 448,900 | 1,437.50 |
| 2003-06-13 | 2,950 | 2,950 | 2,900 | 2,910 | 2,449,900 | 1,455 |
| 2003-06-12 | 2,960 | 2,980 | 2,920 | 2,945 | 491,700 | 1,472.50 |
| 2003-06-11 | 2,945 | 3,000 | 2,930 | 2,955 | 648,900 | 1,477.50 |
| 2003-06-10 | 2,855 | 2,890 | 2,855 | 2,875 | 401,900 | 1,437.50 |
| 2003-06-09 | 2,965 | 2,965 | 2,895 | 2,895 | 478,700 | 1,447.50 |
| 2003-06-06 | 2,900 | 2,975 | 2,870 | 2,975 | 542,100 | 1,487.50 |
| 2003-06-05 | 2,890 | 2,905 | 2,860 | 2,905 | 657,100 | 1,452.50 |
| 2003-06-04 | 2,860 | 2,925 | 2,855 | 2,865 | 950,800 | 1,432.50 |
| 2003-06-03 | 2,770 | 2,855 | 2,765 | 2,855 | 921,900 | 1,427.50 |
| 2003-06-02 | 2,835 | 2,840 | 2,770 | 2,790 | 738,400 | 1,395 |
| 2003-05-30 | 2,825 | 2,915 | 2,810 | 2,875 | 1,079,700 | 1,437.50 |
| 2003-05-29 | 2,725 | 2,820 | 2,725 | 2,810 | 525,500 | 1,405 |
| 2003-05-28 | 2,740 | 2,765 | 2,725 | 2,725 | 481,800 | 1,362.50 |
| 2003-05-27 | 2,765 | 2,775 | 2,720 | 2,725 | 636,600 | 1,362.50 |
| 2003-05-26 | 2,720 | 2,750 | 2,720 | 2,725 | 416,200 | 1,362.50 |
| 2003-05-23 | 2,725 | 2,770 | 2,720 | 2,725 | 436,900 | 1,362.50 |
| 2003-05-22 | 2,680 | 2,720 | 2,675 | 2,720 | 426,700 | 1,360 |
| 2003-05-21 | 2,640 | 2,700 | 2,640 | 2,675 | 597,000 | 1,337.50 |
| 2003-05-20 | 2,640 | 2,710 | 2,625 | 2,645 | 685,700 | 1,322.50 |
| 2003-05-19 | 2,680 | 2,680 | 2,605 | 2,635 | 453,200 | 1,317.50 |
| 2003-05-16 | 2,720 | 2,725 | 2,675 | 2,675 | 591,600 | 1,337.50 |
| 2003-05-15 | 2,740 | 2,750 | 2,710 | 2,725 | 716,500 | 1,362.50 |
| 2003-05-14 | 2,700 | 2,760 | 2,690 | 2,755 | 508,400 | 1,377.50 |
| 2003-05-13 | 2,740 | 2,770 | 2,705 | 2,705 | 517,800 | 1,352.50 |
| 2003-05-12 | 2,720 | 2,750 | 2,700 | 2,720 | 448,300 | 1,360 |
| 2003-05-09 | 2,680 | 2,700 | 2,580 | 2,695 | 952,100 | 1,347.50 |
| 2003-05-08 | 2,735 | 2,740 | 2,630 | 2,665 | 805,100 | 1,332.50 |
| 2003-05-07 | 2,760 | 2,760 | 2,685 | 2,695 | 493,000 | 1,347.50 |
| 2003-05-06 | 2,750 | 2,800 | 2,720 | 2,740 | 664,600 | 1,370 |
| 2003-05-02 | 2,665 | 2,700 | 2,630 | 2,695 | 785,500 | 1,347.50 |
| 2003-05-01 | 2,670 | 2,695 | 2,630 | 2,665 | 591,500 | 1,332.50 |
| 2003-04-30 | 2,665 | 2,710 | 2,650 | 2,710 | 643,000 | 1,355 |
| 2003-04-28 | 2,645 | 2,670 | 2,610 | 2,615 | 667,300 | 1,307.50 |
| 2003-04-25 | 2,595 | 2,615 | 2,540 | 2,605 | 798,900 | 1,302.50 |
| 2003-04-24 | 2,565 | 2,605 | 2,545 | 2,595 | 749,600 | 1,297.50 |
| 2003-04-23 | 2,480 | 2,540 | 2,440 | 2,485 | 426,400 | 1,242.50 |
| 2003-04-22 | 2,500 | 2,505 | 2,410 | 2,465 | 501,200 | 1,232.50 |
| 2003-04-21 | 2,435 | 2,555 | 2,435 | 2,530 | 629,800 | 1,265 |
| 2003-04-18 | 2,405 | 2,450 | 2,400 | 2,430 | 483,900 | 1,215 |
| 2003-04-17 | 2,350 | 2,415 | 2,330 | 2,410 | 543,800 | 1,205 |
| 2003-04-16 | 2,375 | 2,425 | 2,345 | 2,390 | 888,200 | 1,195 |
| 2003-04-15 | 2,340 | 2,380 | 2,330 | 2,330 | 629,700 | 1,165 |
| 2003-04-14 | 2,365 | 2,395 | 2,280 | 2,300 | 743,100 | 1,150 |
| 2003-04-11 | 2,440 | 2,440 | 2,365 | 2,365 | 901,700 | 1,182.50 |
| 2003-04-10 | 2,400 | 2,440 | 2,395 | 2,435 | 504,800 | 1,217.50 |
| 2003-04-09 | 2,445 | 2,445 | 2,390 | 2,395 | 624,300 | 1,197.50 |
| 2003-04-08 | 2,410 | 2,445 | 2,390 | 2,440 | 1,106,600 | 1,220 |
| 2003-04-07 | 2,320 | 2,385 | 2,305 | 2,380 | 800,400 | 1,190 |
| 2003-04-04 | 2,285 | 2,320 | 2,230 | 2,315 | 426,700 | 1,157.50 |
| 2003-04-03 | 2,370 | 2,370 | 2,275 | 2,280 | 401,300 | 1,140 |
| 2003-04-02 | 2,330 | 2,330 | 2,240 | 2,330 | 422,100 | 1,165 |
| 2003-04-01 | 2,335 | 2,350 | 2,275 | 2,305 | 539,500 | 1,152.50 |
| 2003-03-31 | 2,430 | 2,430 | 2,365 | 2,375 | 571,200 | 1,187.50 |
| 2003-03-28 | 2,435 | 2,435 | 2,395 | 2,435 | 595,700 | 1,217.50 |
| 2003-03-27 | 2,420 | 2,430 | 2,365 | 2,430 | 492,000 | 1,215 |
| 2003-03-26 | 2,370 | 2,425 | 2,370 | 2,420 | 386,900 | 1,210 |
| 2003-03-25 | 2,395 | 2,440 | 2,340 | 2,380 | 479,500 | 1,190 |
| 2003-03-24 | 2,355 | 2,420 | 2,325 | 2,405 | 666,600 | 1,202.50 |
| 2003-03-20 | 2,350 | 2,350 | 2,290 | 2,315 | 720,400 | 1,157.50 |
| 2003-03-19 | 2,235 | 2,290 | 2,150 | 2,290 | 1,163,500 | 1,145 |
| 2003-03-18 | 2,210 | 2,235 | 2,110 | 2,195 | 903,300 | 1,097.50 |
| 2003-03-17 | 2,250 | 2,250 | 2,195 | 2,205 | 494,700 | 1,102.50 |
| 2003-03-14 | 2,225 | 2,275 | 2,185 | 2,225 | 2,583,700 | 1,112.50 |
| 2003-03-13 | 2,285 | 2,320 | 2,225 | 2,225 | 510,100 | 1,112.50 |
| 2003-03-12 | 2,325 | 2,325 | 2,245 | 2,245 | 624,400 | 1,122.50 |
| 2003-03-11 | 2,260 | 2,350 | 2,235 | 2,245 | 647,700 | 1,122.50 |
| 2003-03-10 | 2,200 | 2,260 | 2,200 | 2,255 | 562,900 | 1,127.50 |
| 2003-03-07 | 2,370 | 2,380 | 2,260 | 2,260 | 637,500 | 1,130 |
| 2003-03-06 | 2,400 | 2,470 | 2,395 | 2,400 | 400,200 | 1,200 |
| 2003-03-05 | 2,400 | 2,480 | 2,385 | 2,440 | 420,700 | 1,220 |
| 2003-03-04 | 2,400 | 2,460 | 2,375 | 2,435 | 673,500 | 1,217.50 |
| 2003-03-03 | 2,375 | 2,405 | 2,325 | 2,380 | 498,700 | 1,190 |
| 2003-02-28 | 2,405 | 2,405 | 2,325 | 2,380 | 751,100 | 1,190 |
| 2003-02-27 | 2,425 | 2,425 | 2,290 | 2,365 | 738,100 | 1,182.50 |
| 2003-02-26 | 2,420 | 2,455 | 2,405 | 2,420 | 399,000 | 1,210 |
| 2003-02-25 | 2,485 | 2,490 | 2,405 | 2,420 | 472,200 | 1,210 |
| 2003-02-24 | 2,490 | 2,525 | 2,470 | 2,515 | 525,800 | 1,257.50 |
| 2003-02-21 | 2,550 | 2,550 | 2,465 | 2,485 | 432,700 | 1,242.50 |
| 2003-02-20 | 2,530 | 2,545 | 2,500 | 2,545 | 461,800 | 1,272.50 |
| 2003-02-19 | 2,545 | 2,560 | 2,510 | 2,540 | 495,300 | 1,270 |
| 2003-02-18 | 2,550 | 2,580 | 2,500 | 2,505 | 746,400 | 1,252.50 |
| 2003-02-17 | 2,600 | 2,625 | 2,560 | 2,580 | 368,700 | 1,290 |
| 2003-02-14 | 2,600 | 2,670 | 2,590 | 2,645 | 1,090,900 | 1,322.50 |
| 2003-02-13 | 2,565 | 2,590 | 2,550 | 2,590 | 350,500 | 1,295 |
| 2003-02-12 | 2,550 | 2,580 | 2,535 | 2,560 | 830,500 | 1,280 |
| 2003-02-10 | 2,540 | 2,570 | 2,525 | 2,550 | 457,200 | 1,275 |
| 2003-02-07 | 2,580 | 2,610 | 2,540 | 2,540 | 368,200 | 1,270 |
| 2003-02-06 | 2,615 | 2,645 | 2,575 | 2,610 | 353,500 | 1,305 |
| 2003-02-05 | 2,600 | 2,645 | 2,580 | 2,615 | 691,400 | 1,307.50 |
| 2003-02-04 | 2,660 | 2,675 | 2,585 | 2,590 | 843,900 | 1,295 |
| 2003-02-03 | 2,560 | 2,670 | 2,560 | 2,665 | 784,500 | 1,332.50 |
| 2003-01-31 | 2,590 | 2,745 | 2,525 | 2,745 | 680,300 | 1,372.50 |
| 2003-01-30 | 2,630 | 2,645 | 2,595 | 2,595 | 469,600 | 1,297.50 |
| 2003-01-29 | 2,660 | 2,665 | 2,620 | 2,630 | 586,000 | 1,315 |
| 2003-01-28 | 2,655 | 2,680 | 2,650 | 2,655 | 510,000 | 1,327.50 |
| 2003-01-27 | 2,685 | 2,700 | 2,645 | 2,670 | 750,800 | 1,335 |
| 2003-01-24 | 2,760 | 2,780 | 2,650 | 2,680 | 1,334,000 | 1,340 |
| 2003-01-23 | 2,750 | 2,780 | 2,720 | 2,765 | 766,400 | 1,382.50 |
| 2003-01-22 | 2,760 | 2,780 | 2,755 | 2,760 | 681,200 | 1,380 |
| 2003-01-21 | 2,760 | 2,815 | 2,755 | 2,775 | 658,800 | 1,387.50 |
| 2003-01-20 | 2,745 | 2,770 | 2,740 | 2,760 | 717,800 | 1,380 |
| 2003-01-17 | 2,700 | 2,780 | 2,700 | 2,750 | 444,200 | 1,375 |
| 2003-01-16 | 2,780 | 2,810 | 2,725 | 2,730 | 348,500 | 1,365 |
| 2003-01-15 | 2,775 | 2,780 | 2,735 | 2,780 | 673,900 | 1,390 |
| 2003-01-14 | 2,760 | 2,765 | 2,730 | 2,735 | 648,600 | 1,367.50 |
| 2003-01-10 | 2,820 | 2,825 | 2,715 | 2,720 | 623,700 | 1,360 |
| 2003-01-09 | 2,765 | 2,790 | 2,760 | 2,780 | 415,000 | 1,390 |
| 2003-01-08 | 2,800 | 2,810 | 2,770 | 2,800 | 455,300 | 1,400 |
| 2003-01-07 | 2,890 | 2,890 | 2,780 | 2,795 | 337,000 | 1,397.50 |
| 2003-01-06 | 2,800 | 2,880 | 2,800 | 2,850 | 269,900 | 1,425 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
