8316 (株)三井住友フィナンシャルグループ 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 | 560,000 | 573,000 | 559,000 | 571,000 | 55,692 | 1,903.33 |
| 2003-12-29 | 538,000 | 553,000 | 536,000 | 548,000 | 53,761 | 1,826.67 |
| 2003-12-26 | 524,000 | 535,000 | 519,000 | 535,000 | 41,470 | 1,783.33 |
| 2003-12-25 | 507,000 | 525,000 | 506,000 | 520,000 | 40,081 | 1,733.33 |
| 2003-12-24 | 512,000 | 513,000 | 505,000 | 507,000 | 22,505 | 1,690 |
| 2003-12-22 | 513,000 | 516,000 | 506,000 | 509,000 | 19,821 | 1,696.67 |
| 2003-12-19 | 517,000 | 519,000 | 510,000 | 512,000 | 28,432 | 1,706.67 |
| 2003-12-18 | 505,000 | 515,000 | 500,000 | 507,000 | 29,603 | 1,690 |
| 2003-12-17 | 519,000 | 523,000 | 503,000 | 503,000 | 36,609 | 1,676.67 |
| 2003-12-16 | 514,000 | 523,000 | 505,000 | 513,000 | 71,592 | 1,710 |
| 2003-12-15 | 522,000 | 538,000 | 514,000 | 534,000 | 78,595 | 1,780 |
| 2003-12-12 | 504,000 | 508,000 | 493,000 | 496,000 | 45,534 | 1,653.33 |
| 2003-12-11 | 498,000 | 501,000 | 473,000 | 494,000 | 67,119 | 1,646.67 |
| 2003-12-10 | 511,000 | 512,000 | 495,000 | 498,000 | 47,259 | 1,660 |
| 2003-12-09 | 524,000 | 525,000 | 507,000 | 519,000 | 44,637 | 1,730 |
| 2003-12-08 | 532,000 | 534,000 | 501,000 | 516,000 | 94,577 | 1,720 |
| 2003-12-05 | 542,000 | 547,000 | 535,000 | 535,000 | 31,357 | 1,783.33 |
| 2003-12-04 | 544,000 | 547,000 | 538,000 | 545,000 | 30,894 | 1,816.67 |
| 2003-12-03 | 540,000 | 551,000 | 531,000 | 545,000 | 73,529 | 1,816.67 |
| 2003-12-02 | 542,000 | 549,000 | 533,000 | 540,000 | 82,752 | 1,800 |
| 2003-12-01 | 505,000 | 542,000 | 505,000 | 532,000 | 138,839 | 1,773.33 |
| 2003-11-28 | 549,000 | 568,000 | 531,000 | 535,000 | 119,635 | 1,783.33 |
| 2003-11-27 | 525,000 | 563,000 | 524,000 | 550,000 | 139,068 | 1,833.33 |
| 2003-11-26 | 502,000 | 532,000 | 497,000 | 531,000 | 94,624 | 1,770 |
| 2003-11-25 | 504,000 | 518,000 | 502,000 | 512,000 | 73,163 | 1,706.67 |
| 2003-11-21 | 473,000 | 494,000 | 466,000 | 489,000 | 68,913 | 1,630 |
| 2003-11-20 | 471,000 | 485,000 | 469,000 | 478,000 | 74,436 | 1,593.33 |
| 2003-11-19 | 470,000 | 490,000 | 459,000 | 459,000 | 84,100 | 1,530 |
| 2003-11-18 | 455,000 | 486,000 | 439,000 | 485,000 | 90,908 | 1,616.67 |
| 2003-11-17 | 471,000 | 476,000 | 447,000 | 450,000 | 75,159 | 1,500 |
| 2003-11-14 | 505,000 | 510,000 | 493,000 | 496,000 | 60,438 | 1,653.33 |
| 2003-11-13 | 502,000 | 507,000 | 492,000 | 502,000 | 57,142 | 1,673.33 |
| 2003-11-12 | 492,000 | 506,000 | 478,000 | 487,000 | 70,857 | 1,623.33 |
| 2003-11-11 | 476,000 | 488,000 | 454,000 | 487,000 | 182,368 | 1,623.33 |
| 2003-11-10 | 520,000 | 522,000 | 491,000 | 491,000 | 103,999 | 1,636.67 |
| 2003-11-07 | 533,000 | 543,000 | 513,000 | 527,000 | 123,127 | 1,756.67 |
| 2003-11-06 | 550,000 | 552,000 | 533,000 | 533,000 | 64,649 | 1,776.67 |
| 2003-11-05 | 556,000 | 567,000 | 531,000 | 567,000 | 57,779 | 1,890 |
| 2003-11-04 | 574,000 | 576,000 | 553,000 | 564,000 | 57,545 | 1,880 |
| 2003-10-31 | 590,000 | 590,000 | 552,000 | 553,000 | 62,380 | 1,843.33 |
| 2003-10-30 | 577,000 | 590,000 | 560,000 | 582,000 | 57,632 | 1,940 |
| 2003-10-29 | 607,000 | 613,000 | 564,000 | 576,000 | 82,760 | 1,920 |
| 2003-10-28 | 579,000 | 597,000 | 570,000 | 587,000 | 141,786 | 1,956.67 |
| 2003-10-27 | 550,000 | 569,000 | 546,000 | 559,000 | 68,629 | 1,863.33 |
| 2003-10-24 | 545,000 | 570,000 | 532,000 | 551,000 | 112,209 | 1,836.67 |
| 2003-10-23 | 555,000 | 566,000 | 521,000 | 525,000 | 160,933 | 1,750 |
| 2003-10-22 | 602,000 | 611,000 | 567,000 | 585,000 | 119,541 | 1,950 |
| 2003-10-21 | 650,000 | 652,000 | 616,000 | 622,000 | 52,983 | 2,073.33 |
| 2003-10-20 | 665,000 | 676,000 | 640,000 | 640,000 | 91,471 | 2,133.33 |
| 2003-10-17 | 658,000 | 665,000 | 651,000 | 665,000 | 78,478 | 2,216.67 |
| 2003-10-16 | 625,000 | 653,000 | 624,000 | 648,000 | 111,632 | 2,160 |
| 2003-10-15 | 653,000 | 657,000 | 624,000 | 635,000 | 148,376 | 2,116.67 |
| 2003-10-14 | 632,000 | 668,000 | 632,000 | 658,000 | 224,249 | 2,193.33 |
| 2003-10-10 | 585,000 | 641,000 | 584,000 | 629,000 | 280,448 | 2,096.67 |
| 2003-10-09 | 560,000 | 584,000 | 545,000 | 581,000 | 192,037 | 1,936.67 |
| 2003-10-08 | 540,000 | 564,000 | 529,000 | 553,000 | 174,821 | 1,843.33 |
| 2003-10-07 | 540,000 | 550,000 | 529,000 | 547,000 | 131,657 | 1,823.33 |
| 2003-10-06 | 548,000 | 552,000 | 534,000 | 537,000 | 125,023 | 1,790 |
| 2003-10-03 | 519,000 | 534,000 | 505,000 | 528,000 | 108,498 | 1,760 |
| 2003-10-02 | 530,000 | 547,000 | 504,000 | 509,000 | 251,440 | 1,696.67 |
| 2003-10-01 | 460,000 | 500,000 | 453,000 | 500,000 | 173,747 | 1,666.67 |
| 2003-09-30 | 476,000 | 480,000 | 448,000 | 450,000 | 133,176 | 1,500 |
| 2003-09-29 | 462,000 | 469,000 | 448,000 | 456,000 | 64,662 | 1,520 |
| 2003-09-26 | 426,000 | 456,000 | 423,000 | 452,000 | 100,555 | 1,506.67 |
| 2003-09-25 | 445,000 | 449,000 | 424,000 | 431,000 | 98,118 | 1,436.67 |
| 2003-09-24 | 490,000 | 496,000 | 455,000 | 465,000 | 93,421 | 1,550 |
| 2003-09-22 | 488,000 | 510,000 | 479,000 | 489,000 | 90,030 | 1,630 |
| 2003-09-19 | 520,000 | 523,000 | 495,000 | 503,000 | 91,246 | 1,676.67 |
| 2003-09-18 | 482,000 | 505,000 | 481,000 | 504,000 | 100,601 | 1,680 |
| 2003-09-17 | 514,000 | 527,000 | 481,000 | 481,000 | 148,464 | 1,603.33 |
| 2003-09-16 | 476,000 | 512,000 | 476,000 | 504,000 | 258,702 | 1,680 |
| 2003-09-12 | 469,000 | 472,000 | 457,000 | 464,000 | 70,622 | 1,546.67 |
| 2003-09-11 | 459,000 | 471,000 | 454,000 | 462,000 | 103,685 | 1,540 |
| 2003-09-10 | 449,000 | 472,000 | 449,000 | 469,000 | 162,505 | 1,563.33 |
| 2003-09-09 | 457,000 | 463,000 | 450,000 | 450,000 | 106,220 | 1,500 |
| 2003-09-08 | 413,000 | 446,000 | 408,000 | 442,000 | 158,647 | 1,473.33 |
| 2003-09-05 | 439,000 | 443,000 | 416,000 | 422,000 | 129,620 | 1,406.67 |
| 2003-09-04 | 475,000 | 482,000 | 442,000 | 444,000 | 121,415 | 1,480 |
| 2003-09-03 | 452,000 | 477,000 | 450,000 | 474,000 | 189,837 | 1,580 |
| 2003-09-02 | 420,000 | 453,000 | 419,000 | 442,000 | 185,855 | 1,473.33 |
| 2003-09-01 | 406,000 | 419,000 | 406,000 | 419,000 | 108,487 | 1,396.67 |
| 2003-08-29 | 408,000 | 408,000 | 400,000 | 407,000 | 65,178 | 1,356.67 |
| 2003-08-28 | 401,000 | 409,000 | 396,000 | 401,000 | 139,877 | 1,336.67 |
| 2003-08-27 | 399,000 | 408,000 | 392,000 | 394,000 | 115,879 | 1,313.33 |
| 2003-08-26 | 377,000 | 394,000 | 372,000 | 394,000 | 69,669 | 1,313.33 |
| 2003-08-25 | 377,000 | 383,000 | 375,000 | 380,000 | 64,661 | 1,266.67 |
| 2003-08-22 | 382,000 | 385,000 | 375,000 | 378,000 | 108,886 | 1,260 |
| 2003-08-21 | 366,000 | 381,000 | 359,000 | 378,000 | 145,451 | 1,260 |
| 2003-08-20 | 350,000 | 369,000 | 342,000 | 365,000 | 171,887 | 1,216.67 |
| 2003-08-19 | 348,000 | 360,000 | 343,000 | 347,000 | 159,786 | 1,156.67 |
| 2003-08-18 | 324,000 | 343,000 | 322,000 | 343,000 | 120,733 | 1,143.33 |
| 2003-08-15 | 323,000 | 327,000 | 316,000 | 322,000 | 67,596 | 1,073.33 |
| 2003-08-14 | 313,000 | 322,000 | 309,000 | 318,000 | 112,110 | 1,060 |
| 2003-08-13 | 307,000 | 314,000 | 303,000 | 311,000 | 111,529 | 1,036.67 |
| 2003-08-12 | 290,000 | 300,000 | 289,000 | 297,000 | 48,278 | 990 |
| 2003-08-11 | 282,000 | 287,000 | 279,000 | 286,000 | 20,895 | 953.33 |
| 2003-08-08 | 282,000 | 287,000 | 276,000 | 283,000 | 28,405 | 943.33 |
| 2003-08-07 | 293,000 | 293,000 | 282,000 | 284,000 | 26,910 | 946.67 |
| 2003-08-06 | 292,000 | 296,000 | 288,000 | 290,000 | 32,446 | 966.67 |
| 2003-08-05 | 300,000 | 306,000 | 295,000 | 298,000 | 49,192 | 993.33 |
| 2003-08-04 | 298,000 | 299,000 | 294,000 | 297,000 | 26,811 | 990 |
| 2003-08-01 | 298,000 | 304,000 | 293,000 | 303,000 | 30,790 | 1,010 |
| 2003-07-31 | 299,000 | 301,000 | 292,000 | 296,000 | 28,667 | 986.67 |
| 2003-07-30 | 302,000 | 307,000 | 300,000 | 301,000 | 32,917 | 1,003.33 |
| 2003-07-29 | 308,000 | 311,000 | 305,000 | 306,000 | 32,570 | 1,020 |
| 2003-07-28 | 316,000 | 318,000 | 302,000 | 307,000 | 53,114 | 1,023.33 |
| 2003-07-25 | 300,000 | 312,000 | 295,000 | 311,000 | 90,052 | 1,036.67 |
| 2003-07-24 | 289,000 | 306,000 | 289,000 | 303,000 | 111,144 | 1,010 |
| 2003-07-23 | 289,000 | 292,000 | 283,000 | 285,000 | 42,291 | 950 |
| 2003-07-22 | 288,000 | 290,000 | 282,000 | 286,000 | 21,030 | 953.33 |
| 2003-07-18 | 285,000 | 294,000 | 283,000 | 291,000 | 31,247 | 970 |
| 2003-07-17 | 302,000 | 303,000 | 289,000 | 289,000 | 54,324 | 963.33 |
| 2003-07-16 | 309,000 | 311,000 | 303,000 | 308,000 | 56,865 | 1,026.67 |
| 2003-07-15 | 308,000 | 318,000 | 304,000 | 307,000 | 95,447 | 1,023.33 |
| 2003-07-14 | 309,000 | 310,000 | 302,000 | 303,000 | 22,774 | 1,010 |
| 2003-07-11 | 307,000 | 311,000 | 305,000 | 306,000 | 58,467 | 1,020 |
| 2003-07-10 | 312,000 | 322,000 | 306,000 | 316,000 | 59,425 | 1,053.33 |
| 2003-07-09 | 316,000 | 317,000 | 303,000 | 312,000 | 56,420 | 1,040 |
| 2003-07-08 | 320,000 | 324,000 | 309,000 | 316,000 | 117,287 | 1,053.33 |
| 2003-07-07 | 301,000 | 314,000 | 300,000 | 310,000 | 101,472 | 1,033.33 |
| 2003-07-04 | 285,000 | 300,000 | 281,000 | 300,000 | 91,466 | 1,000 |
| 2003-07-03 | 322,000 | 323,000 | 284,000 | 289,000 | 177,172 | 963.33 |
| 2003-07-02 | 289,000 | 302,000 | 287,000 | 298,000 | 231,262 | 993.33 |
| 2003-07-01 | 263,000 | 278,000 | 262,000 | 277,000 | 108,213 | 923.33 |
| 2003-06-30 | 259,000 | 268,000 | 257,000 | 262,000 | 45,737 | 873.33 |
| 2003-06-27 | 262,000 | 263,000 | 256,000 | 258,000 | 25,407 | 860 |
| 2003-06-26 | 252,000 | 259,000 | 248,000 | 259,000 | 40,720 | 863.33 |
| 2003-06-25 | 253,000 | 258,000 | 248,000 | 255,000 | 32,978 | 850 |
| 2003-06-24 | 257,000 | 261,000 | 252,000 | 253,000 | 39,469 | 843.33 |
| 2003-06-23 | 261,000 | 266,000 | 258,000 | 265,000 | 57,162 | 883.33 |
| 2003-06-20 | 254,000 | 262,000 | 252,000 | 259,000 | 76,680 | 863.33 |
| 2003-06-19 | 275,000 | 275,000 | 253,000 | 258,000 | 112,106 | 860 |
| 2003-06-18 | 270,000 | 275,000 | 268,000 | 272,000 | 73,042 | 906.67 |
| 2003-06-17 | 270,000 | 272,000 | 265,000 | 267,000 | 54,419 | 890 |
| 2003-06-16 | 269,000 | 269,000 | 261,000 | 261,000 | 42,758 | 870 |
| 2003-06-13 | 266,000 | 274,000 | 261,000 | 270,000 | 128,779 | 900 |
| 2003-06-12 | 258,000 | 265,000 | 255,000 | 263,000 | 117,826 | 876.67 |
| 2003-06-11 | 257,000 | 259,000 | 249,000 | 251,000 | 69,879 | 836.67 |
| 2003-06-10 | 244,000 | 249,000 | 242,000 | 249,000 | 56,237 | 830 |
| 2003-06-09 | 249,000 | 259,000 | 245,000 | 252,000 | 126,066 | 840 |
| 2003-06-06 | 232,000 | 246,000 | 232,000 | 245,000 | 131,944 | 816.67 |
| 2003-06-05 | 230,000 | 237,000 | 228,000 | 236,000 | 164,358 | 786.67 |
| 2003-06-04 | 201,000 | 217,000 | 201,000 | 214,000 | 104,959 | 713.33 |
| 2003-06-03 | 203,000 | 204,000 | 200,000 | 200,000 | 20,887 | 666.67 |
| 2003-06-02 | 203,000 | 204,000 | 199,000 | 200,000 | 22,012 | 666.67 |
| 2003-05-30 | 195,000 | 199,000 | 195,000 | 198,000 | 18,871 | 660 |
| 2003-05-29 | 199,000 | 201,000 | 192,000 | 194,000 | 31,209 | 646.67 |
| 2003-05-28 | 202,000 | 204,000 | 199,000 | 204,000 | 28,204 | 680 |
| 2003-05-27 | 200,000 | 206,000 | 197,000 | 198,000 | 47,142 | 660 |
| 2003-05-26 | 199,000 | 208,000 | 198,000 | 203,000 | 46,542 | 676.67 |
| 2003-05-23 | 199,000 | 200,000 | 194,000 | 195,000 | 25,787 | 650 |
| 2003-05-22 | 196,000 | 201,000 | 194,000 | 197,000 | 43,763 | 656.67 |
| 2003-05-21 | 186,000 | 194,000 | 185,000 | 194,000 | 55,237 | 646.67 |
| 2003-05-20 | 187,000 | 188,000 | 177,000 | 183,000 | 69,232 | 610 |
| 2003-05-19 | 196,000 | 202,000 | 192,000 | 193,000 | 45,456 | 643.33 |
| 2003-05-16 | 202,000 | 206,000 | 201,000 | 203,000 | 28,700 | 676.67 |
| 2003-05-15 | 213,000 | 213,000 | 204,000 | 204,000 | 36,557 | 680 |
| 2003-05-14 | 210,000 | 215,000 | 207,000 | 213,000 | 46,319 | 710 |
| 2003-05-13 | 203,000 | 213,000 | 202,000 | 212,000 | 67,741 | 706.67 |
| 2003-05-12 | 205,000 | 206,000 | 201,000 | 202,000 | 34,408 | 673.33 |
| 2003-05-09 | 199,000 | 201,000 | 195,000 | 199,000 | 27,982 | 663.33 |
| 2003-05-08 | 199,000 | 203,000 | 197,000 | 199,000 | 40,414 | 663.33 |
| 2003-05-07 | 200,000 | 203,000 | 197,000 | 198,000 | 46,829 | 660 |
| 2003-05-06 | 201,000 | 204,000 | 193,000 | 197,000 | 57,884 | 656.67 |
| 2003-05-02 | 184,000 | 196,000 | 182,000 | 195,000 | 80,637 | 650 |
| 2003-05-01 | 190,000 | 209,000 | 189,000 | 196,000 | 192,138 | 653.33 |
| 2003-04-30 | 170,000 | 193,000 | 169,000 | 187,000 | 116,445 | 623.33 |
| 2003-04-28 | 165,000 | 166,000 | 162,000 | 164,000 | 21,335 | 546.67 |
| 2003-04-25 | 174,000 | 176,000 | 169,000 | 170,000 | 34,635 | 566.67 |
| 2003-04-24 | 179,000 | 182,000 | 173,000 | 177,000 | 41,194 | 590 |
| 2003-04-23 | 182,000 | 182,000 | 176,000 | 177,000 | 28,700 | 590 |
| 2003-04-22 | 190,000 | 190,000 | 179,000 | 181,000 | 29,408 | 603.33 |
| 2003-04-21 | 192,000 | 193,000 | 188,000 | 191,000 | 22,301 | 636.67 |
| 2003-04-18 | 194,000 | 197,000 | 190,000 | 193,000 | 33,087 | 643.33 |
| 2003-04-17 | 186,000 | 192,000 | 184,000 | 192,000 | 33,721 | 640 |
| 2003-04-16 | 192,000 | 193,000 | 186,000 | 186,000 | 40,580 | 620 |
| 2003-04-15 | 185,000 | 189,000 | 181,000 | 189,000 | 48,919 | 630 |
| 2003-04-14 | 193,000 | 194,000 | 181,000 | 182,000 | 52,815 | 606.67 |
| 2003-04-11 | 177,000 | 195,000 | 177,000 | 195,000 | 109,577 | 650 |
| 2003-04-10 | 180,000 | 183,000 | 176,000 | 180,000 | 24,727 | 600 |
| 2003-04-09 | 177,000 | 186,000 | 176,000 | 180,000 | 50,944 | 600 |
| 2003-04-08 | 185,000 | 188,000 | 178,000 | 179,000 | 69,217 | 596.67 |
| 2003-04-07 | 179,000 | 195,000 | 176,000 | 193,000 | 90,788 | 643.33 |
| 2003-04-04 | 167,000 | 183,000 | 162,000 | 180,000 | 166,243 | 600 |
| 2003-04-03 | 190,000 | 191,000 | 172,000 | 173,000 | 115,028 | 576.67 |
| 2003-04-02 | 202,000 | 203,000 | 186,000 | 187,000 | 102,298 | 623.33 |
| 2003-04-01 | 208,000 | 211,000 | 200,000 | 201,000 | 65,418 | 670 |
| 2003-03-31 | 222,000 | 222,000 | 212,000 | 212,000 | 27,736 | 706.67 |
| 2003-03-28 | 234,000 | 235,000 | 225,000 | 226,000 | 31,085 | 753.33 |
| 2003-03-27 | 227,000 | 236,000 | 226,000 | 232,000 | 33,350 | 773.33 |
| 2003-03-26 | 229,000 | 230,000 | 225,000 | 226,000 | 21,407 | 753.33 |
| 2003-03-25 | 231,000 | 237,000 | 225,000 | 225,000 | 43,166 | 750 |
| 2003-03-24 | 244,000 | 245,000 | 235,000 | 243,000 | 47,016 | 810 |
| 2003-03-20 | 232,000 | 240,000 | 229,000 | 236,000 | 67,453 | 786.67 |
| 2003-03-19 | 215,000 | 230,000 | 212,000 | 229,000 | 62,437 | 763.33 |
| 2003-03-18 | 228,000 | 229,000 | 218,000 | 222,000 | 44,622 | 740 |
| 2003-03-17 | 224,000 | 225,000 | 212,000 | 213,000 | 51,237 | 710 |
| 2003-03-14 | 235,000 | 237,000 | 227,000 | 228,000 | 72,627 | 760 |
| 2003-03-13 | 230,000 | 233,000 | 222,000 | 223,000 | 77,303 | 743.33 |
| 2003-03-12 | 210,000 | 221,000 | 206,000 | 221,000 | 125,909 | 736.67 |
| 2003-03-11 | 213,000 | 222,000 | 206,000 | 206,000 | 164,711 | 686.67 |
| 2003-03-10 | 250,000 | 251,000 | 231,000 | 233,000 | 81,456 | 776.67 |
| 2003-03-07 | 264,000 | 266,000 | 259,000 | 259,000 | 35,766 | 863.33 |
| 2003-03-06 | 275,000 | 278,000 | 267,000 | 267,000 | 54,300 | 890 |
| 2003-03-05 | 275,000 | 281,000 | 271,000 | 272,000 | 95,503 | 906.67 |
| 2003-03-04 | 269,000 | 279,000 | 263,000 | 276,000 | 101,327 | 920 |
| 2003-03-03 | 272,000 | 273,000 | 260,000 | 262,000 | 69,683 | 873.33 |
| 2003-02-28 | 286,000 | 288,000 | 276,000 | 276,000 | 67,908 | 920 |
| 2003-02-27 | 280,000 | 290,000 | 272,000 | 287,000 | 132,392 | 956.67 |
| 2003-02-26 | 297,000 | 300,000 | 286,000 | 287,000 | 92,874 | 956.67 |
| 2003-02-25 | 311,000 | 315,000 | 300,000 | 300,000 | 54,558 | 1,000 |
| 2003-02-24 | 308,000 | 322,000 | 305,000 | 316,000 | 80,323 | 1,053.33 |
| 2003-02-21 | 320,000 | 327,000 | 310,000 | 313,000 | 193,048 | 1,043.33 |
| 2003-02-20 | 322,000 | 332,000 | 297,000 | 312,000 | 373,088 | 1,040 |
| 2003-02-19 | 342,000 | 343,000 | 329,000 | 331,000 | 144,307 | 1,103.33 |
| 2003-02-18 | 369,000 | 370,000 | 338,000 | 343,000 | 122,841 | 1,143.33 |
| 2003-02-17 | 404,000 | 404,000 | 370,000 | 374,000 | 82,534 | 1,246.67 |
| 2003-02-14 | 408,000 | 414,000 | 401,000 | 403,000 | 33,534 | 1,343.33 |
| 2003-02-13 | 390,000 | 408,000 | 389,000 | 403,000 | 55,269 | 1,343.33 |
| 2003-02-12 | 381,000 | 388,000 | 378,000 | 388,000 | 18,297 | 1,293.33 |
| 2003-02-10 | 377,000 | 381,000 | 375,000 | 378,000 | 8,006 | 1,260 |
| 2003-02-07 | 383,000 | 385,000 | 378,000 | 382,000 | 5,177 | 1,273.33 |
| 2003-02-06 | 387,000 | 391,000 | 380,000 | 382,000 | 10,395 | 1,273.33 |
| 2003-02-05 | 384,000 | 392,000 | 378,000 | 385,000 | 13,712 | 1,283.33 |
| 2003-02-04 | 390,000 | 395,000 | 383,000 | 384,000 | 15,982 | 1,280 |
| 2003-02-03 | 368,000 | 388,000 | 364,000 | 385,000 | 15,461 | 1,283.33 |
| 2003-01-31 | 358,000 | 368,000 | 353,000 | 368,000 | 15,622 | 1,226.67 |
| 2003-01-30 | 365,000 | 367,000 | 358,000 | 363,000 | 14,938 | 1,210 |
| 2003-01-29 | 377,000 | 379,000 | 364,000 | 368,000 | 17,712 | 1,226.67 |
| 2003-01-28 | 381,000 | 385,000 | 378,000 | 382,000 | 11,979 | 1,273.33 |
| 2003-01-27 | 393,000 | 399,000 | 388,000 | 390,000 | 14,385 | 1,300 |
| 2003-01-24 | 400,000 | 410,000 | 397,000 | 398,000 | 28,721 | 1,326.67 |
| 2003-01-23 | 393,000 | 400,000 | 383,000 | 400,000 | 23,086 | 1,333.33 |
| 2003-01-22 | 390,000 | 396,000 | 385,000 | 389,000 | 32,016 | 1,296.67 |
| 2003-01-21 | 374,000 | 386,000 | 371,000 | 385,000 | 21,042 | 1,283.33 |
| 2003-01-20 | 372,000 | 383,000 | 367,000 | 376,000 | 36,346 | 1,253.33 |
| 2003-01-17 | 361,000 | 373,000 | 347,000 | 368,000 | 48,399 | 1,226.67 |
| 2003-01-16 | 369,000 | 383,000 | 362,000 | 363,000 | 87,766 | 1,210 |
| 2003-01-15 | 334,000 | 363,000 | 329,000 | 359,000 | 30,138 | 1,196.67 |
| 2003-01-14 | 328,000 | 334,000 | 327,000 | 331,000 | 15,074 | 1,103.33 |
| 2003-01-10 | 340,000 | 340,000 | 328,000 | 330,000 | 21,376 | 1,100 |
| 2003-01-09 | 336,000 | 349,000 | 325,000 | 332,000 | 21,645 | 1,106.67 |
| 2003-01-08 | 358,000 | 365,000 | 339,000 | 341,000 | 16,427 | 1,136.67 |
| 2003-01-07 | 379,000 | 380,000 | 360,000 | 360,000 | 13,381 | 1,200 |
| 2003-01-06 | 378,000 | 378,000 | 374,000 | 376,000 | 4,547 | 1,253.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
