8282 (株)ケーズホールディングス 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 | 1,866 | 1,930 | 1,866 | 1,930 | 40,200 | 279.23 |
| 2003-12-29 | 1,865 | 1,865 | 1,852 | 1,865 | 27,000 | 269.82 |
| 2003-12-26 | 1,846 | 1,876 | 1,846 | 1,851 | 18,800 | 267.80 |
| 2003-12-25 | 1,864 | 1,886 | 1,830 | 1,876 | 33,400 | 271.41 |
| 2003-12-24 | 1,875 | 1,888 | 1,848 | 1,863 | 58,100 | 269.53 |
| 2003-12-22 | 1,860 | 1,909 | 1,860 | 1,897 | 125,800 | 274.45 |
| 2003-12-19 | 1,900 | 1,965 | 1,894 | 1,920 | 243,300 | 277.78 |
| 2003-12-18 | 1,879 | 1,900 | 1,840 | 1,889 | 152,100 | 273.29 |
| 2003-12-17 | 1,875 | 1,899 | 1,822 | 1,851 | 128,600 | 267.80 |
| 2003-12-16 | 1,821 | 1,870 | 1,789 | 1,854 | 183,600 | 268.23 |
| 2003-12-15 | 1,850 | 1,860 | 1,810 | 1,835 | 143,100 | 265.48 |
| 2003-12-12 | 1,910 | 1,960 | 1,815 | 1,860 | 257,300 | 269.10 |
| 2003-12-11 | 1,750 | 1,924 | 1,744 | 1,909 | 321,000 | 276.19 |
| 2003-12-10 | 1,750 | 1,787 | 1,700 | 1,734 | 180,300 | 250.87 |
| 2003-12-09 | 1,730 | 1,794 | 1,681 | 1,780 | 509,901 | 257.52 |
| 2003-12-08 | 1,499 | 1,635 | 1,499 | 1,593 | 187,500 | 230.47 |
| 2003-12-05 | 1,441 | 1,504 | 1,403 | 1,499 | 93,000 | 216.87 |
| 2003-12-04 | 1,375 | 1,500 | 1,370 | 1,401 | 72,700 | 202.69 |
| 2003-12-03 | 1,339 | 1,372 | 1,339 | 1,355 | 18,800 | 196.04 |
| 2003-12-02 | 1,370 | 1,385 | 1,355 | 1,362 | 27,400 | 197.05 |
| 2003-12-01 | 1,317 | 1,354 | 1,314 | 1,354 | 22,600 | 195.89 |
| 2003-11-28 | 1,388 | 1,388 | 1,350 | 1,351 | 17,200 | 195.46 |
| 2003-11-27 | 1,379 | 1,379 | 1,360 | 1,368 | 27,000 | 197.92 |
| 2003-11-26 | 1,401 | 1,401 | 1,351 | 1,380 | 49,000 | 199.65 |
| 2003-11-25 | 1,407 | 1,410 | 1,354 | 1,373 | 30,400 | 198.64 |
| 2003-11-21 | 1,330 | 1,350 | 1,310 | 1,327 | 8,800 | 191.99 |
| 2003-11-20 | 1,300 | 1,370 | 1,300 | 1,345 | 32,400 | 194.59 |
| 2003-11-19 | 1,340 | 1,340 | 1,315 | 1,315 | 15,000 | 190.25 |
| 2003-11-18 | 1,379 | 1,379 | 1,330 | 1,340 | 18,100 | 193.87 |
| 2003-11-17 | 1,420 | 1,420 | 1,385 | 1,388 | 7,900 | 200.81 |
| 2003-11-14 | 1,460 | 1,470 | 1,420 | 1,420 | 18,200 | 205.44 |
| 2003-11-13 | 1,460 | 1,465 | 1,424 | 1,442 | 18,300 | 208.62 |
| 2003-11-12 | 1,450 | 1,461 | 1,440 | 1,440 | 13,300 | 208.33 |
| 2003-11-11 | 1,480 | 1,485 | 1,429 | 1,458 | 31,600 | 210.94 |
| 2003-11-10 | 1,470 | 1,470 | 1,451 | 1,460 | 9,500 | 211.23 |
| 2003-11-07 | 1,462 | 1,478 | 1,459 | 1,465 | 14,300 | 211.95 |
| 2003-11-06 | 1,473 | 1,488 | 1,463 | 1,463 | 7,800 | 211.66 |
| 2003-11-05 | 1,472 | 1,499 | 1,472 | 1,477 | 4,300 | 213.69 |
| 2003-11-04 | 1,500 | 1,520 | 1,500 | 1,500 | 12,500 | 217.01 |
| 2003-10-31 | 1,461 | 1,509 | 1,460 | 1,499 | 48,900 | 216.87 |
| 2003-10-30 | 1,490 | 1,499 | 1,470 | 1,481 | 12,900 | 214.27 |
| 2003-10-29 | 1,467 | 1,489 | 1,467 | 1,489 | 8,900 | 215.42 |
| 2003-10-28 | 1,488 | 1,499 | 1,478 | 1,478 | 36,200 | 213.83 |
| 2003-10-27 | 1,430 | 1,473 | 1,426 | 1,465 | 11,600 | 211.95 |
| 2003-10-24 | 1,490 | 1,495 | 1,450 | 1,470 | 26,000 | 212.67 |
| 2003-10-23 | 1,445 | 1,449 | 1,400 | 1,415 | 17,400 | 204.72 |
| 2003-10-22 | 1,456 | 1,476 | 1,445 | 1,468 | 17,800 | 212.38 |
| 2003-10-21 | 1,486 | 1,491 | 1,455 | 1,455 | 23,100 | 210.50 |
| 2003-10-20 | 1,499 | 1,499 | 1,480 | 1,485 | 19,000 | 214.84 |
| 2003-10-17 | 1,490 | 1,492 | 1,470 | 1,481 | 13,900 | 214.27 |
| 2003-10-16 | 1,490 | 1,500 | 1,472 | 1,490 | 20,800 | 215.57 |
| 2003-10-15 | 1,500 | 1,500 | 1,470 | 1,470 | 6,400 | 212.67 |
| 2003-10-14 | 1,489 | 1,520 | 1,460 | 1,490 | 40,300 | 215.57 |
| 2003-10-10 | 1,460 | 1,495 | 1,460 | 1,488 | 18,800 | 215.28 |
| 2003-10-09 | 1,470 | 1,470 | 1,451 | 1,451 | 3,900 | 209.93 |
| 2003-10-08 | 1,480 | 1,483 | 1,462 | 1,472 | 7,900 | 212.96 |
| 2003-10-07 | 1,470 | 1,500 | 1,460 | 1,460 | 6,900 | 211.23 |
| 2003-10-06 | 1,500 | 1,519 | 1,484 | 1,484 | 12,000 | 214.70 |
| 2003-10-03 | 1,509 | 1,520 | 1,481 | 1,520 | 34,700 | 219.91 |
| 2003-10-02 | 1,430 | 1,550 | 1,430 | 1,538 | 82,300 | 222.51 |
| 2003-10-01 | 1,447 | 1,448 | 1,425 | 1,437 | 7,100 | 207.90 |
| 2003-09-30 | 1,430 | 1,450 | 1,421 | 1,450 | 7,000 | 209.78 |
| 2003-09-29 | 1,420 | 1,450 | 1,420 | 1,450 | 10,500 | 209.78 |
| 2003-09-26 | 1,431 | 1,449 | 1,421 | 1,430 | 8,800 | 206.89 |
| 2003-09-25 | 1,409 | 1,450 | 1,409 | 1,430 | 12,500 | 206.89 |
| 2003-09-24 | 1,469 | 1,469 | 1,440 | 1,440 | 41,400 | 208.33 |
| 2003-09-22 | 1,440 | 1,449 | 1,430 | 1,449 | 25,000 | 209.64 |
| 2003-09-19 | 1,450 | 1,450 | 1,422 | 1,440 | 12,200 | 208.33 |
| 2003-09-18 | 1,410 | 1,455 | 1,405 | 1,442 | 43,300 | 208.62 |
| 2003-09-17 | 1,421 | 1,421 | 1,410 | 1,413 | 39,100 | 204.43 |
| 2003-09-16 | 1,448 | 1,448 | 1,432 | 1,433 | 28,900 | 207.32 |
| 2003-09-12 | 1,450 | 1,450 | 1,443 | 1,444 | 41,700 | 208.91 |
| 2003-09-11 | 1,464 | 1,464 | 1,440 | 1,450 | 25,000 | 209.78 |
| 2003-09-10 | 1,500 | 1,508 | 1,454 | 1,464 | 37,700 | 211.81 |
| 2003-09-09 | 1,492 | 1,520 | 1,492 | 1,507 | 43,800 | 218.03 |
| 2003-09-08 | 1,460 | 1,500 | 1,440 | 1,485 | 52,500 | 214.84 |
| 2003-09-05 | 1,457 | 1,457 | 1,430 | 1,430 | 19,200 | 206.89 |
| 2003-09-04 | 1,460 | 1,461 | 1,445 | 1,457 | 16,000 | 210.79 |
| 2003-09-03 | 1,450 | 1,459 | 1,442 | 1,457 | 56,900 | 210.79 |
| 2003-09-02 | 1,428 | 1,430 | 1,422 | 1,424 | 13,200 | 206.02 |
| 2003-09-01 | 1,410 | 1,428 | 1,410 | 1,422 | 12,500 | 205.73 |
| 2003-08-29 | 1,384 | 1,419 | 1,384 | 1,399 | 24,500 | 202.40 |
| 2003-08-28 | 1,381 | 1,394 | 1,381 | 1,384 | 4,900 | 200.23 |
| 2003-08-27 | 1,390 | 1,390 | 1,381 | 1,383 | 11,300 | 200.09 |
| 2003-08-26 | 1,390 | 1,398 | 1,390 | 1,390 | 6,800 | 201.10 |
| 2003-08-25 | 1,401 | 1,405 | 1,390 | 1,390 | 18,700 | 201.10 |
| 2003-08-22 | 1,406 | 1,406 | 1,388 | 1,392 | 11,200 | 201.39 |
| 2003-08-21 | 1,402 | 1,407 | 1,388 | 1,395 | 19,200 | 201.82 |
| 2003-08-20 | 1,381 | 1,406 | 1,380 | 1,402 | 13,500 | 202.84 |
| 2003-08-19 | 1,401 | 1,410 | 1,382 | 1,382 | 25,600 | 199.94 |
| 2003-08-18 | 1,403 | 1,408 | 1,393 | 1,393 | 36,100 | 201.53 |
| 2003-08-15 | 1,403 | 1,424 | 1,400 | 1,403 | 16,000 | 202.98 |
| 2003-08-14 | 1,403 | 1,418 | 1,395 | 1,399 | 19,300 | 202.40 |
| 2003-08-13 | 1,380 | 1,404 | 1,379 | 1,389 | 7,700 | 200.96 |
| 2003-08-12 | 1,380 | 1,397 | 1,377 | 1,377 | 49,000 | 199.22 |
| 2003-08-11 | 1,391 | 1,398 | 1,375 | 1,377 | 40,100 | 199.22 |
| 2003-08-08 | 1,411 | 1,412 | 1,399 | 1,399 | 20,000 | 202.40 |
| 2003-08-07 | 1,440 | 1,440 | 1,410 | 1,410 | 8,100 | 203.99 |
| 2003-08-06 | 1,440 | 1,449 | 1,434 | 1,440 | 27,300 | 208.33 |
| 2003-08-05 | 1,440 | 1,449 | 1,432 | 1,445 | 24,200 | 209.06 |
| 2003-08-04 | 1,434 | 1,440 | 1,416 | 1,435 | 30,500 | 207.61 |
| 2003-08-01 | 1,440 | 1,440 | 1,400 | 1,416 | 18,200 | 204.86 |
| 2003-07-31 | 1,448 | 1,448 | 1,400 | 1,440 | 20,800 | 208.33 |
| 2003-07-30 | 1,402 | 1,439 | 1,402 | 1,439 | 22,000 | 208.19 |
| 2003-07-29 | 1,401 | 1,403 | 1,397 | 1,403 | 34,200 | 202.98 |
| 2003-07-28 | 1,385 | 1,404 | 1,385 | 1,398 | 27,400 | 202.26 |
| 2003-07-25 | 1,415 | 1,415 | 1,385 | 1,385 | 56,900 | 200.38 |
| 2003-07-24 | 1,420 | 1,431 | 1,380 | 1,385 | 38,200 | 200.38 |
| 2003-07-23 | 1,476 | 1,487 | 1,419 | 1,420 | 35,800 | 205.44 |
| 2003-07-22 | 1,468 | 1,479 | 1,460 | 1,475 | 52,700 | 213.40 |
| 2003-07-18 | 1,457 | 1,493 | 1,450 | 1,467 | 44,600 | 212.24 |
| 2003-07-17 | 1,460 | 1,460 | 1,447 | 1,460 | 50,700 | 211.23 |
| 2003-07-16 | 1,461 | 1,462 | 1,444 | 1,461 | 25,600 | 211.37 |
| 2003-07-15 | 1,453 | 1,490 | 1,444 | 1,461 | 57,200 | 211.37 |
| 2003-07-14 | 1,443 | 1,457 | 1,434 | 1,452 | 23,700 | 210.07 |
| 2003-07-11 | 1,454 | 1,454 | 1,421 | 1,441 | 40,100 | 208.48 |
| 2003-07-10 | 1,401 | 1,479 | 1,401 | 1,461 | 132,500 | 211.37 |
| 2003-07-09 | 1,390 | 1,393 | 1,385 | 1,390 | 22,700 | 201.10 |
| 2003-07-08 | 1,390 | 1,400 | 1,390 | 1,393 | 44,900 | 201.53 |
| 2003-07-07 | 1,383 | 1,387 | 1,378 | 1,380 | 16,100 | 199.65 |
| 2003-07-04 | 1,390 | 1,400 | 1,380 | 1,381 | 81,100 | 199.80 |
| 2003-07-03 | 1,420 | 1,425 | 1,410 | 1,410 | 53,600 | 203.99 |
| 2003-07-02 | 1,400 | 1,410 | 1,395 | 1,403 | 33,900 | 202.98 |
| 2003-07-01 | 1,420 | 1,420 | 1,380 | 1,408 | 40,000 | 203.70 |
| 2003-06-30 | 1,370 | 1,432 | 1,367 | 1,425 | 64,800 | 206.16 |
| 2003-06-27 | 1,340 | 1,365 | 1,340 | 1,359 | 30,000 | 196.62 |
| 2003-06-26 | 1,330 | 1,330 | 1,315 | 1,330 | 37,200 | 192.42 |
| 2003-06-25 | 1,300 | 1,327 | 1,300 | 1,325 | 36,500 | 191.70 |
| 2003-06-24 | 1,350 | 1,365 | 1,319 | 1,320 | 54,200 | 190.97 |
| 2003-06-23 | 1,370 | 1,375 | 1,360 | 1,362 | 15,000 | 197.05 |
| 2003-06-20 | 1,365 | 1,375 | 1,364 | 1,370 | 11,200 | 198.21 |
| 2003-06-19 | 1,388 | 1,388 | 1,350 | 1,365 | 15,700 | 197.48 |
| 2003-06-18 | 1,394 | 1,395 | 1,386 | 1,387 | 27,500 | 200.67 |
| 2003-06-17 | 1,380 | 1,389 | 1,378 | 1,389 | 16,400 | 200.96 |
| 2003-06-16 | 1,384 | 1,385 | 1,375 | 1,384 | 10,900 | 200.23 |
| 2003-06-13 | 1,384 | 1,392 | 1,383 | 1,384 | 58,000 | 200.23 |
| 2003-06-12 | 1,386 | 1,387 | 1,375 | 1,381 | 29,400 | 199.80 |
| 2003-06-11 | 1,380 | 1,381 | 1,370 | 1,371 | 34,700 | 198.35 |
| 2003-06-10 | 1,372 | 1,373 | 1,360 | 1,360 | 15,500 | 196.76 |
| 2003-06-09 | 1,387 | 1,387 | 1,371 | 1,380 | 20,800 | 199.65 |
| 2003-06-06 | 1,365 | 1,385 | 1,363 | 1,384 | 28,700 | 200.23 |
| 2003-06-05 | 1,373 | 1,378 | 1,360 | 1,360 | 16,900 | 196.76 |
| 2003-06-04 | 1,386 | 1,390 | 1,376 | 1,376 | 15,100 | 199.07 |
| 2003-06-03 | 1,385 | 1,387 | 1,381 | 1,386 | 15,500 | 200.52 |
| 2003-06-02 | 1,390 | 1,391 | 1,382 | 1,385 | 15,900 | 200.38 |
| 2003-05-30 | 1,395 | 1,396 | 1,390 | 1,395 | 16,800 | 201.82 |
| 2003-05-29 | 1,419 | 1,419 | 1,391 | 1,395 | 21,100 | 201.82 |
| 2003-05-28 | 1,393 | 1,400 | 1,381 | 1,391 | 14,900 | 201.24 |
| 2003-05-27 | 1,416 | 1,416 | 1,391 | 1,391 | 34,100 | 201.24 |
| 2003-05-26 | 1,414 | 1,430 | 1,414 | 1,422 | 41,100 | 205.73 |
| 2003-05-23 | 1,405 | 1,420 | 1,400 | 1,414 | 113,300 | 204.57 |
| 2003-05-22 | 1,406 | 1,408 | 1,381 | 1,397 | 174,300 | 202.11 |
| 2003-05-21 | 1,430 | 1,440 | 1,406 | 1,406 | 49,900 | 203.41 |
| 2003-05-20 | 1,445 | 1,450 | 1,404 | 1,420 | 24,500 | 205.44 |
| 2003-05-19 | 1,452 | 1,456 | 1,421 | 1,445 | 31,700 | 209.06 |
| 2003-05-16 | 1,471 | 1,480 | 1,452 | 1,452 | 15,200 | 210.07 |
| 2003-05-15 | 1,500 | 1,511 | 1,451 | 1,469 | 50,000 | 212.53 |
| 2003-05-14 | 1,600 | 1,615 | 1,582 | 1,590 | 26,800 | 230.04 |
| 2003-05-13 | 1,460 | 1,659 | 1,460 | 1,583 | 73,700 | 229.02 |
| 2003-05-12 | 1,480 | 1,498 | 1,477 | 1,480 | 16,900 | 214.12 |
| 2003-05-09 | 1,450 | 1,470 | 1,447 | 1,460 | 14,700 | 211.23 |
| 2003-05-08 | 1,479 | 1,479 | 1,459 | 1,460 | 4,700 | 211.23 |
| 2003-05-07 | 1,487 | 1,487 | 1,480 | 1,485 | 2,600 | 214.84 |
| 2003-05-06 | 1,500 | 1,500 | 1,487 | 1,487 | 10,300 | 215.13 |
| 2003-05-02 | 1,500 | 1,500 | 1,480 | 1,481 | 14,600 | 214.27 |
| 2003-05-01 | 1,484 | 1,509 | 1,483 | 1,500 | 11,200 | 217.01 |
| 2003-04-30 | 1,470 | 1,508 | 1,448 | 1,485 | 33,400 | 214.84 |
| 2003-04-28 | 1,425 | 1,454 | 1,425 | 1,448 | 35,700 | 209.49 |
| 2003-04-25 | 1,450 | 1,450 | 1,431 | 1,432 | 15,600 | 207.18 |
| 2003-04-24 | 1,450 | 1,452 | 1,435 | 1,435 | 30,000 | 207.61 |
| 2003-04-23 | 1,430 | 1,437 | 1,426 | 1,427 | 7,500 | 206.45 |
| 2003-04-22 | 1,450 | 1,450 | 1,434 | 1,434 | 13,400 | 207.47 |
| 2003-04-21 | 1,445 | 1,486 | 1,437 | 1,454 | 31,900 | 210.36 |
| 2003-04-18 | 1,450 | 1,450 | 1,434 | 1,446 | 15,500 | 209.20 |
| 2003-04-17 | 1,432 | 1,450 | 1,432 | 1,450 | 15,800 | 209.78 |
| 2003-04-16 | 1,440 | 1,448 | 1,430 | 1,432 | 18,400 | 207.18 |
| 2003-04-15 | 1,435 | 1,445 | 1,426 | 1,439 | 40,600 | 208.19 |
| 2003-04-14 | 1,445 | 1,445 | 1,420 | 1,435 | 16,100 | 207.61 |
| 2003-04-11 | 1,410 | 1,435 | 1,410 | 1,433 | 41,500 | 207.32 |
| 2003-04-10 | 1,430 | 1,435 | 1,406 | 1,430 | 33,500 | 206.89 |
| 2003-04-09 | 1,420 | 1,437 | 1,417 | 1,426 | 18,600 | 206.31 |
| 2003-04-08 | 1,413 | 1,430 | 1,410 | 1,417 | 22,000 | 205.01 |
| 2003-04-07 | 1,429 | 1,430 | 1,400 | 1,416 | 14,900 | 204.86 |
| 2003-04-04 | 1,400 | 1,425 | 1,400 | 1,409 | 9,800 | 203.85 |
| 2003-04-03 | 1,403 | 1,411 | 1,389 | 1,405 | 14,500 | 203.27 |
| 2003-04-02 | 1,410 | 1,414 | 1,402 | 1,410 | 9,200 | 203.99 |
| 2003-04-01 | 1,400 | 1,450 | 1,397 | 1,430 | 30,700 | 206.89 |
| 2003-03-31 | 1,428 | 1,428 | 1,395 | 1,400 | 13,900 | 202.55 |
| 2003-03-28 | 1,350 | 1,400 | 1,350 | 1,400 | 27,700 | 202.55 |
| 2003-03-27 | 1,467 | 1,467 | 1,400 | 1,404 | 25,400 | 203.13 |
| 2003-03-26 | 1,316 | 1,490 | 1,316 | 1,457 | 51,400 | 210.79 |
| 2003-03-25 | 1,595 | 1,600 | 1,549 | 1,585 | 48,300 | 191.09 |
| 2003-03-24 | 1,559 | 1,605 | 1,530 | 1,598 | 61,500 | 192.66 |
| 2003-03-20 | 1,452 | 1,481 | 1,452 | 1,480 | 45,100 | 178.43 |
| 2003-03-19 | 1,430 | 1,461 | 1,428 | 1,450 | 20,400 | 174.82 |
| 2003-03-18 | 1,450 | 1,460 | 1,440 | 1,440 | 14,800 | 173.61 |
| 2003-03-17 | 1,455 | 1,457 | 1,430 | 1,451 | 27,300 | 174.94 |
| 2003-03-14 | 1,432 | 1,475 | 1,432 | 1,462 | 72,300 | 176.26 |
| 2003-03-13 | 1,475 | 1,486 | 1,451 | 1,479 | 14,300 | 178.31 |
| 2003-03-12 | 1,490 | 1,491 | 1,467 | 1,480 | 16,500 | 178.43 |
| 2003-03-11 | 1,520 | 1,520 | 1,491 | 1,491 | 28,900 | 179.76 |
| 2003-03-10 | 1,511 | 1,524 | 1,490 | 1,519 | 24,700 | 183.14 |
| 2003-03-07 | 1,530 | 1,540 | 1,520 | 1,521 | 13,200 | 183.38 |
| 2003-03-06 | 1,547 | 1,559 | 1,523 | 1,532 | 18,700 | 184.70 |
| 2003-03-05 | 1,551 | 1,554 | 1,543 | 1,543 | 9,500 | 186.03 |
| 2003-03-04 | 1,560 | 1,570 | 1,546 | 1,556 | 14,900 | 187.60 |
| 2003-03-03 | 1,579 | 1,579 | 1,535 | 1,560 | 10,300 | 188.08 |
| 2003-02-28 | 1,569 | 1,582 | 1,548 | 1,580 | 50,500 | 190.49 |
| 2003-02-27 | 1,569 | 1,570 | 1,548 | 1,548 | 55,000 | 186.63 |
| 2003-02-26 | 1,539 | 1,575 | 1,537 | 1,550 | 34,700 | 186.87 |
| 2003-02-25 | 1,540 | 1,549 | 1,514 | 1,539 | 23,800 | 185.55 |
| 2003-02-24 | 1,547 | 1,547 | 1,510 | 1,510 | 9,100 | 182.05 |
| 2003-02-21 | 1,559 | 1,560 | 1,536 | 1,537 | 23,800 | 185.31 |
| 2003-02-20 | 1,547 | 1,559 | 1,538 | 1,558 | 11,400 | 187.84 |
| 2003-02-19 | 1,520 | 1,567 | 1,520 | 1,546 | 15,600 | 186.39 |
| 2003-02-18 | 1,570 | 1,576 | 1,530 | 1,533 | 19,800 | 184.82 |
| 2003-02-17 | 1,578 | 1,580 | 1,554 | 1,574 | 18,100 | 189.77 |
| 2003-02-14 | 1,529 | 1,547 | 1,524 | 1,547 | 23,700 | 186.51 |
| 2003-02-13 | 1,520 | 1,530 | 1,520 | 1,526 | 8,700 | 183.98 |
| 2003-02-12 | 1,540 | 1,540 | 1,521 | 1,540 | 19,300 | 185.67 |
| 2003-02-10 | 1,498 | 1,550 | 1,467 | 1,544 | 27,100 | 186.15 |
| 2003-02-07 | 1,499 | 1,499 | 1,484 | 1,488 | 17,400 | 179.40 |
| 2003-02-06 | 1,502 | 1,502 | 1,480 | 1,495 | 17,700 | 180.24 |
| 2003-02-05 | 1,496 | 1,517 | 1,496 | 1,504 | 24,300 | 181.33 |
| 2003-02-04 | 1,499 | 1,517 | 1,486 | 1,517 | 20,600 | 182.89 |
| 2003-02-03 | 1,500 | 1,515 | 1,495 | 1,510 | 31,100 | 182.05 |
| 2003-01-31 | 1,475 | 1,511 | 1,475 | 1,510 | 35,900 | 182.05 |
| 2003-01-30 | 1,480 | 1,488 | 1,472 | 1,481 | 18,800 | 178.55 |
| 2003-01-29 | 1,480 | 1,491 | 1,460 | 1,473 | 51,500 | 177.59 |
| 2003-01-28 | 1,425 | 1,482 | 1,425 | 1,459 | 12,000 | 175.90 |
| 2003-01-27 | 1,440 | 1,490 | 1,422 | 1,465 | 18,000 | 176.63 |
| 2003-01-24 | 1,450 | 1,454 | 1,425 | 1,425 | 25,900 | 171.80 |
| 2003-01-23 | 1,451 | 1,480 | 1,451 | 1,464 | 22,200 | 176.51 |
| 2003-01-22 | 1,466 | 1,469 | 1,455 | 1,455 | 9,900 | 175.42 |
| 2003-01-21 | 1,470 | 1,487 | 1,470 | 1,485 | 14,300 | 179.04 |
| 2003-01-20 | 1,451 | 1,490 | 1,451 | 1,490 | 9,200 | 179.64 |
| 2003-01-17 | 1,460 | 1,492 | 1,460 | 1,471 | 12,000 | 177.35 |
| 2003-01-16 | 1,474 | 1,493 | 1,464 | 1,480 | 14,100 | 178.43 |
| 2003-01-15 | 1,489 | 1,495 | 1,479 | 1,494 | 42,900 | 180.12 |
| 2003-01-14 | 1,495 | 1,495 | 1,453 | 1,469 | 10,500 | 177.11 |
| 2003-01-10 | 1,430 | 1,485 | 1,430 | 1,455 | 18,800 | 175.42 |
| 2003-01-09 | 1,455 | 1,472 | 1,406 | 1,450 | 17,600 | 174.82 |
| 2003-01-08 | 1,481 | 1,481 | 1,441 | 1,475 | 13,800 | 177.83 |
| 2003-01-07 | 1,486 | 1,486 | 1,435 | 1,449 | 15,900 | 174.70 |
| 2003-01-06 | 1,465 | 1,485 | 1,465 | 1,478 | 8,200 | 178.19 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
