8570 イオンフィナンシャルサービス(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 | 4,570 | 4,580 | 4,530 | 4,570 | 35,500 | 1,523.33 |
| 2003-12-29 | 4,540 | 4,580 | 4,520 | 4,540 | 43,300 | 1,513.33 |
| 2003-12-26 | 4,560 | 4,570 | 4,500 | 4,530 | 64,400 | 1,510 |
| 2003-12-25 | 4,580 | 4,590 | 4,530 | 4,560 | 48,300 | 1,520 |
| 2003-12-24 | 4,520 | 4,600 | 4,500 | 4,600 | 103,600 | 1,533.33 |
| 2003-12-22 | 4,630 | 4,680 | 4,510 | 4,520 | 387,800 | 1,506.67 |
| 2003-12-19 | 4,610 | 4,800 | 4,610 | 4,610 | 206,700 | 1,536.67 |
| 2003-12-18 | 4,630 | 4,680 | 4,590 | 4,660 | 61,400 | 1,553.33 |
| 2003-12-17 | 4,670 | 4,750 | 4,530 | 4,630 | 101,500 | 1,543.33 |
| 2003-12-16 | 4,800 | 4,950 | 4,720 | 4,770 | 78,200 | 1,590 |
| 2003-12-15 | 4,830 | 4,980 | 4,800 | 4,950 | 173,100 | 1,650 |
| 2003-12-12 | 4,560 | 4,730 | 4,540 | 4,700 | 293,300 | 1,566.67 |
| 2003-12-11 | 4,480 | 4,550 | 4,460 | 4,460 | 121,500 | 1,486.67 |
| 2003-12-10 | 4,550 | 4,590 | 4,460 | 4,480 | 111,000 | 1,493.33 |
| 2003-12-09 | 4,590 | 4,620 | 4,550 | 4,600 | 99,800 | 1,533.33 |
| 2003-12-08 | 4,650 | 4,650 | 4,460 | 4,490 | 81,900 | 1,496.67 |
| 2003-12-05 | 4,640 | 4,670 | 4,600 | 4,620 | 52,500 | 1,540 |
| 2003-12-04 | 4,590 | 4,620 | 4,560 | 4,590 | 65,600 | 1,530 |
| 2003-12-03 | 4,750 | 4,760 | 4,600 | 4,700 | 81,800 | 1,566.67 |
| 2003-12-02 | 4,700 | 4,850 | 4,700 | 4,800 | 68,100 | 1,600 |
| 2003-12-01 | 4,510 | 4,650 | 4,480 | 4,600 | 111,800 | 1,533.33 |
| 2003-11-28 | 4,780 | 4,780 | 4,590 | 4,670 | 43,200 | 1,556.67 |
| 2003-11-27 | 4,700 | 4,850 | 4,570 | 4,730 | 96,300 | 1,576.67 |
| 2003-11-26 | 4,540 | 4,680 | 4,540 | 4,680 | 79,500 | 1,560 |
| 2003-11-25 | 4,600 | 4,670 | 4,550 | 4,640 | 91,800 | 1,546.67 |
| 2003-11-21 | 4,420 | 4,440 | 4,390 | 4,400 | 83,500 | 1,466.67 |
| 2003-11-20 | 4,480 | 4,510 | 4,440 | 4,480 | 74,100 | 1,493.33 |
| 2003-11-19 | 4,420 | 4,570 | 4,370 | 4,420 | 102,800 | 1,473.33 |
| 2003-11-18 | 4,450 | 4,470 | 4,350 | 4,450 | 133,100 | 1,483.33 |
| 2003-11-17 | 4,820 | 4,820 | 4,500 | 4,550 | 80,100 | 1,516.67 |
| 2003-11-14 | 4,910 | 5,000 | 4,790 | 4,830 | 67,700 | 1,610 |
| 2003-11-13 | 4,990 | 5,150 | 4,880 | 4,960 | 44,800 | 1,653.33 |
| 2003-11-12 | 4,990 | 5,110 | 4,950 | 4,980 | 40,200 | 1,660 |
| 2003-11-11 | 4,990 | 5,010 | 4,740 | 4,890 | 148,800 | 1,630 |
| 2003-11-10 | 5,200 | 5,300 | 5,080 | 5,190 | 62,500 | 1,730 |
| 2003-11-07 | 5,300 | 5,370 | 5,200 | 5,300 | 48,800 | 1,766.67 |
| 2003-11-06 | 5,450 | 5,460 | 5,150 | 5,160 | 92,700 | 1,720 |
| 2003-11-05 | 5,340 | 5,520 | 5,300 | 5,520 | 122,800 | 1,840 |
| 2003-11-04 | 5,290 | 5,350 | 5,280 | 5,340 | 120,400 | 1,780 |
| 2003-10-31 | 5,160 | 5,160 | 5,020 | 5,090 | 63,800 | 1,696.67 |
| 2003-10-30 | 5,230 | 5,230 | 5,090 | 5,160 | 58,300 | 1,720 |
| 2003-10-29 | 5,080 | 5,140 | 4,940 | 5,130 | 85,100 | 1,710 |
| 2003-10-28 | 4,980 | 4,990 | 4,880 | 4,980 | 50,000 | 1,660 |
| 2003-10-27 | 4,880 | 4,990 | 4,810 | 4,850 | 65,300 | 1,616.67 |
| 2003-10-24 | 4,770 | 4,800 | 4,680 | 4,730 | 66,900 | 1,576.67 |
| 2003-10-23 | 4,780 | 4,780 | 4,600 | 4,670 | 84,000 | 1,556.67 |
| 2003-10-22 | 5,130 | 5,130 | 4,800 | 4,920 | 151,100 | 1,640 |
| 2003-10-21 | 5,280 | 5,280 | 5,000 | 5,030 | 101,000 | 1,676.67 |
| 2003-10-20 | 5,300 | 5,330 | 5,200 | 5,250 | 84,200 | 1,750 |
| 2003-10-17 | 5,390 | 5,480 | 5,290 | 5,340 | 84,300 | 1,780 |
| 2003-10-16 | 5,190 | 5,300 | 5,170 | 5,300 | 175,100 | 1,766.67 |
| 2003-10-15 | 5,290 | 5,290 | 5,070 | 5,070 | 80,600 | 1,690 |
| 2003-10-14 | 5,350 | 5,390 | 5,220 | 5,230 | 110,600 | 1,743.33 |
| 2003-10-10 | 5,200 | 5,300 | 5,190 | 5,220 | 98,900 | 1,740 |
| 2003-10-09 | 5,190 | 5,270 | 5,180 | 5,200 | 85,400 | 1,733.33 |
| 2003-10-08 | 5,290 | 5,300 | 5,160 | 5,200 | 93,400 | 1,733.33 |
| 2003-10-07 | 5,150 | 5,330 | 5,130 | 5,200 | 77,600 | 1,733.33 |
| 2003-10-06 | 5,310 | 5,360 | 5,170 | 5,250 | 69,500 | 1,750 |
| 2003-10-03 | 5,310 | 5,310 | 5,090 | 5,160 | 173,500 | 1,720 |
| 2003-10-02 | 5,240 | 5,390 | 5,230 | 5,380 | 158,100 | 1,793.33 |
| 2003-10-01 | 4,910 | 5,160 | 4,900 | 5,150 | 198,700 | 1,716.67 |
| 2003-09-30 | 4,740 | 4,900 | 4,670 | 4,810 | 77,100 | 1,603.33 |
| 2003-09-29 | 4,720 | 4,720 | 4,620 | 4,640 | 66,100 | 1,546.67 |
| 2003-09-26 | 4,490 | 4,700 | 4,460 | 4,620 | 106,500 | 1,540 |
| 2003-09-25 | 4,580 | 4,610 | 4,460 | 4,480 | 148,500 | 1,493.33 |
| 2003-09-24 | 4,990 | 4,990 | 4,680 | 4,730 | 123,500 | 1,576.67 |
| 2003-09-22 | 4,980 | 5,170 | 4,820 | 4,940 | 180,700 | 1,646.67 |
| 2003-09-19 | 4,560 | 4,970 | 4,560 | 4,970 | 210,200 | 1,656.67 |
| 2003-09-18 | 4,580 | 4,580 | 4,470 | 4,540 | 132,300 | 1,513.33 |
| 2003-09-17 | 4,590 | 4,760 | 4,570 | 4,630 | 87,900 | 1,543.33 |
| 2003-09-16 | 4,550 | 4,650 | 4,460 | 4,540 | 104,000 | 1,513.33 |
| 2003-09-12 | 4,560 | 4,670 | 4,520 | 4,600 | 132,400 | 1,533.33 |
| 2003-09-11 | 4,490 | 4,550 | 4,400 | 4,460 | 104,600 | 1,486.67 |
| 2003-09-10 | 4,730 | 4,760 | 4,600 | 4,640 | 113,600 | 1,546.67 |
| 2003-09-09 | 4,760 | 4,820 | 4,730 | 4,770 | 94,200 | 1,590 |
| 2003-09-08 | 4,720 | 4,780 | 4,630 | 4,750 | 89,700 | 1,583.33 |
| 2003-09-05 | 4,830 | 4,850 | 4,670 | 4,770 | 184,200 | 1,590 |
| 2003-09-04 | 4,700 | 4,990 | 4,680 | 4,880 | 296,600 | 1,626.67 |
| 2003-09-03 | 4,330 | 4,580 | 4,260 | 4,550 | 227,000 | 1,516.67 |
| 2003-09-02 | 4,320 | 4,320 | 4,220 | 4,280 | 123,800 | 1,426.67 |
| 2003-09-01 | 4,250 | 4,350 | 4,200 | 4,290 | 86,400 | 1,430 |
| 2003-08-29 | 4,170 | 4,180 | 4,110 | 4,150 | 36,800 | 1,383.33 |
| 2003-08-28 | 4,180 | 4,180 | 4,060 | 4,100 | 76,000 | 1,366.67 |
| 2003-08-27 | 4,230 | 4,250 | 4,110 | 4,110 | 91,200 | 1,370 |
| 2003-08-26 | 4,360 | 4,370 | 4,180 | 4,250 | 85,700 | 1,416.67 |
| 2003-08-25 | 4,470 | 4,540 | 4,410 | 4,410 | 76,900 | 1,470 |
| 2003-08-22 | 4,350 | 4,560 | 4,300 | 4,460 | 170,100 | 1,486.67 |
| 2003-08-21 | 4,100 | 4,330 | 4,050 | 4,320 | 156,300 | 1,440 |
| 2003-08-20 | 4,080 | 4,130 | 4,000 | 4,110 | 70,700 | 1,370 |
| 2003-08-19 | 4,140 | 4,180 | 4,070 | 4,180 | 49,100 | 1,393.33 |
| 2003-08-18 | 4,140 | 4,150 | 4,100 | 4,150 | 70,900 | 1,383.33 |
| 2003-08-15 | 4,080 | 4,160 | 4,050 | 4,070 | 129,800 | 1,356.67 |
| 2003-08-14 | 4,100 | 4,100 | 4,020 | 4,080 | 176,400 | 1,360 |
| 2003-08-13 | 3,950 | 4,250 | 3,880 | 4,250 | 354,700 | 1,416.67 |
| 2003-08-12 | 3,710 | 3,750 | 3,660 | 3,750 | 102,000 | 1,250 |
| 2003-08-11 | 3,690 | 3,730 | 3,650 | 3,700 | 41,700 | 1,233.33 |
| 2003-08-08 | 3,790 | 3,790 | 3,640 | 3,690 | 85,600 | 1,230 |
| 2003-08-07 | 3,770 | 3,770 | 3,670 | 3,710 | 67,500 | 1,236.67 |
| 2003-08-06 | 3,590 | 3,730 | 3,550 | 3,720 | 123,500 | 1,240 |
| 2003-08-05 | 3,630 | 3,640 | 3,510 | 3,540 | 92,300 | 1,180 |
| 2003-08-04 | 3,670 | 3,720 | 3,630 | 3,660 | 44,100 | 1,220 |
| 2003-08-01 | 3,740 | 3,750 | 3,620 | 3,630 | 55,600 | 1,210 |
| 2003-07-31 | 3,800 | 3,800 | 3,700 | 3,700 | 69,300 | 1,233.33 |
| 2003-07-30 | 3,920 | 3,960 | 3,730 | 3,750 | 125,400 | 1,250 |
| 2003-07-29 | 3,980 | 4,020 | 3,850 | 3,870 | 158,700 | 1,290 |
| 2003-07-28 | 4,090 | 4,090 | 3,970 | 3,980 | 102,500 | 1,326.67 |
| 2003-07-25 | 4,030 | 4,160 | 4,010 | 4,140 | 192,700 | 1,380 |
| 2003-07-24 | 4,070 | 4,080 | 3,930 | 3,930 | 71,900 | 1,310 |
| 2003-07-23 | 3,940 | 4,060 | 3,940 | 4,060 | 54,300 | 1,353.33 |
| 2003-07-22 | 3,880 | 3,960 | 3,830 | 3,830 | 62,600 | 1,276.67 |
| 2003-07-18 | 4,090 | 4,110 | 3,960 | 3,990 | 63,400 | 1,330 |
| 2003-07-17 | 4,160 | 4,160 | 4,040 | 4,040 | 49,900 | 1,346.67 |
| 2003-07-16 | 4,150 | 4,200 | 4,040 | 4,150 | 68,500 | 1,383.33 |
| 2003-07-15 | 4,090 | 4,160 | 4,070 | 4,100 | 49,000 | 1,366.67 |
| 2003-07-14 | 4,130 | 4,150 | 4,010 | 4,070 | 95,900 | 1,356.67 |
| 2003-07-11 | 4,300 | 4,300 | 4,060 | 4,080 | 122,500 | 1,360 |
| 2003-07-10 | 4,400 | 4,400 | 4,250 | 4,330 | 182,000 | 1,443.33 |
| 2003-07-09 | 4,340 | 4,400 | 4,220 | 4,400 | 173,200 | 1,466.67 |
| 2003-07-08 | 4,000 | 4,220 | 3,970 | 4,190 | 150,200 | 1,396.67 |
| 2003-07-07 | 3,850 | 3,970 | 3,850 | 3,890 | 72,700 | 1,296.67 |
| 2003-07-04 | 3,820 | 3,930 | 3,820 | 3,910 | 45,000 | 1,303.33 |
| 2003-07-03 | 4,050 | 4,080 | 3,800 | 3,810 | 105,100 | 1,270 |
| 2003-07-02 | 3,800 | 3,860 | 3,760 | 3,810 | 144,900 | 1,270 |
| 2003-07-01 | 3,800 | 3,800 | 3,760 | 3,780 | 94,000 | 1,260 |
| 2003-06-30 | 3,750 | 3,840 | 3,740 | 3,800 | 44,700 | 1,266.67 |
| 2003-06-27 | 3,900 | 3,990 | 3,820 | 3,850 | 97,400 | 1,283.33 |
| 2003-06-26 | 3,800 | 3,840 | 3,730 | 3,770 | 175,500 | 1,256.67 |
| 2003-06-25 | 3,800 | 3,880 | 3,770 | 3,800 | 145,200 | 1,266.67 |
| 2003-06-24 | 3,910 | 4,000 | 3,800 | 3,800 | 83,900 | 1,266.67 |
| 2003-06-23 | 4,000 | 4,080 | 3,950 | 4,050 | 57,500 | 1,350 |
| 2003-06-20 | 4,040 | 4,060 | 3,980 | 3,980 | 88,500 | 1,326.67 |
| 2003-06-19 | 4,100 | 4,180 | 4,080 | 4,140 | 91,100 | 1,380 |
| 2003-06-18 | 4,050 | 4,130 | 4,020 | 4,100 | 62,700 | 1,366.67 |
| 2003-06-17 | 4,000 | 4,020 | 3,980 | 4,000 | 73,200 | 1,333.33 |
| 2003-06-16 | 3,900 | 3,910 | 3,800 | 3,910 | 58,800 | 1,303.33 |
| 2003-06-13 | 3,870 | 3,940 | 3,780 | 3,920 | 155,300 | 1,306.67 |
| 2003-06-12 | 3,730 | 3,850 | 3,730 | 3,770 | 68,400 | 1,256.67 |
| 2003-06-11 | 3,770 | 3,780 | 3,630 | 3,630 | 55,000 | 1,210 |
| 2003-06-10 | 3,770 | 3,820 | 3,720 | 3,760 | 63,400 | 1,253.33 |
| 2003-06-09 | 3,850 | 3,850 | 3,720 | 3,780 | 100,100 | 1,260 |
| 2003-06-06 | 3,850 | 3,850 | 3,750 | 3,830 | 72,800 | 1,276.67 |
| 2003-06-05 | 3,750 | 3,860 | 3,740 | 3,820 | 139,500 | 1,273.33 |
| 2003-06-04 | 3,630 | 3,670 | 3,600 | 3,640 | 131,500 | 1,213.33 |
| 2003-06-03 | 3,670 | 3,670 | 3,500 | 3,560 | 85,900 | 1,186.67 |
| 2003-06-02 | 3,630 | 3,730 | 3,590 | 3,610 | 148,500 | 1,203.33 |
| 2003-05-30 | 3,430 | 3,590 | 3,400 | 3,530 | 125,100 | 1,176.67 |
| 2003-05-29 | 3,360 | 3,420 | 3,350 | 3,390 | 49,500 | 1,130 |
| 2003-05-28 | 3,380 | 3,420 | 3,340 | 3,350 | 66,400 | 1,116.67 |
| 2003-05-27 | 3,400 | 3,400 | 3,330 | 3,370 | 46,400 | 1,123.33 |
| 2003-05-26 | 3,450 | 3,450 | 3,390 | 3,390 | 74,500 | 1,130 |
| 2003-05-23 | 3,380 | 3,460 | 3,330 | 3,400 | 100,800 | 1,133.33 |
| 2003-05-22 | 3,290 | 3,350 | 3,270 | 3,330 | 95,600 | 1,110 |
| 2003-05-21 | 3,360 | 3,360 | 3,240 | 3,260 | 139,300 | 1,086.67 |
| 2003-05-20 | 3,330 | 3,370 | 3,330 | 3,360 | 47,300 | 1,120 |
| 2003-05-19 | 3,410 | 3,420 | 3,320 | 3,330 | 64,100 | 1,110 |
| 2003-05-16 | 3,450 | 3,450 | 3,350 | 3,400 | 57,500 | 1,133.33 |
| 2003-05-15 | 3,410 | 3,450 | 3,330 | 3,350 | 109,700 | 1,116.67 |
| 2003-05-14 | 3,360 | 3,530 | 3,360 | 3,420 | 136,000 | 1,140 |
| 2003-05-13 | 3,450 | 3,510 | 3,300 | 3,340 | 183,800 | 1,113.33 |
| 2003-05-12 | 3,460 | 3,460 | 3,360 | 3,360 | 52,900 | 1,120 |
| 2003-05-09 | 3,390 | 3,400 | 3,320 | 3,360 | 126,300 | 1,120 |
| 2003-05-08 | 3,330 | 3,420 | 3,280 | 3,340 | 152,800 | 1,113.33 |
| 2003-05-07 | 3,090 | 3,330 | 2,990 | 3,330 | 246,600 | 1,110 |
| 2003-05-06 | 3,100 | 3,130 | 3,030 | 3,040 | 120,700 | 1,013.33 |
| 2003-05-02 | 3,000 | 3,010 | 2,945 | 2,960 | 149,800 | 986.67 |
| 2003-05-01 | 2,925 | 3,030 | 2,885 | 3,030 | 210,000 | 1,010 |
| 2003-04-30 | 2,785 | 2,855 | 2,760 | 2,845 | 247,100 | 948.33 |
| 2003-04-28 | 2,800 | 2,840 | 2,600 | 2,640 | 340,000 | 880 |
| 2003-04-25 | 2,950 | 2,950 | 2,780 | 2,785 | 205,100 | 928.33 |
| 2003-04-24 | 3,080 | 3,100 | 2,990 | 2,990 | 145,600 | 996.67 |
| 2003-04-23 | 3,060 | 3,080 | 3,020 | 3,050 | 93,400 | 1,016.67 |
| 2003-04-22 | 3,130 | 3,130 | 3,050 | 3,080 | 85,500 | 1,026.67 |
| 2003-04-21 | 3,100 | 3,140 | 3,000 | 3,120 | 79,900 | 1,040 |
| 2003-04-18 | 3,150 | 3,180 | 3,060 | 3,060 | 123,800 | 1,020 |
| 2003-04-17 | 3,010 | 3,120 | 3,010 | 3,120 | 84,300 | 1,040 |
| 2003-04-16 | 3,180 | 3,240 | 3,040 | 3,060 | 125,600 | 1,020 |
| 2003-04-15 | 3,150 | 3,180 | 3,090 | 3,140 | 115,300 | 1,046.67 |
| 2003-04-14 | 2,920 | 3,170 | 2,850 | 3,130 | 252,000 | 1,043.33 |
| 2003-04-11 | 3,100 | 3,180 | 3,090 | 3,160 | 185,300 | 1,053.33 |
| 2003-04-10 | 3,110 | 3,160 | 3,080 | 3,110 | 157,000 | 1,036.67 |
| 2003-04-09 | 3,190 | 3,240 | 3,160 | 3,180 | 98,300 | 1,060 |
| 2003-04-08 | 3,140 | 3,240 | 3,140 | 3,200 | 163,200 | 1,066.67 |
| 2003-04-07 | 3,200 | 3,220 | 3,070 | 3,120 | 187,600 | 1,040 |
| 2003-04-04 | 3,210 | 3,260 | 3,190 | 3,220 | 70,400 | 1,073.33 |
| 2003-04-03 | 3,400 | 3,410 | 3,230 | 3,290 | 94,800 | 1,096.67 |
| 2003-04-02 | 3,340 | 3,450 | 3,300 | 3,400 | 62,100 | 1,133.33 |
| 2003-04-01 | 3,240 | 3,440 | 3,240 | 3,360 | 62,500 | 1,120 |
| 2003-03-31 | 3,540 | 3,550 | 3,300 | 3,340 | 102,700 | 1,113.33 |
| 2003-03-28 | 3,550 | 3,610 | 3,510 | 3,540 | 25,800 | 1,180 |
| 2003-03-27 | 3,490 | 3,590 | 3,460 | 3,550 | 48,000 | 1,183.33 |
| 2003-03-26 | 3,650 | 3,800 | 3,530 | 3,540 | 41,200 | 1,180 |
| 2003-03-25 | 3,640 | 3,660 | 3,550 | 3,600 | 46,800 | 1,200 |
| 2003-03-24 | 3,570 | 3,680 | 3,450 | 3,680 | 85,300 | 1,226.67 |
| 2003-03-20 | 3,260 | 3,600 | 3,250 | 3,560 | 137,500 | 1,186.67 |
| 2003-03-19 | 3,340 | 3,340 | 3,230 | 3,250 | 46,500 | 1,083.33 |
| 2003-03-18 | 3,420 | 3,490 | 3,270 | 3,300 | 77,100 | 1,100 |
| 2003-03-17 | 3,400 | 3,500 | 3,250 | 3,380 | 89,800 | 1,126.67 |
| 2003-03-14 | 3,530 | 3,550 | 3,280 | 3,390 | 213,800 | 1,130 |
| 2003-03-13 | 3,550 | 3,620 | 3,550 | 3,580 | 81,100 | 1,193.33 |
| 2003-03-12 | 3,470 | 3,560 | 3,440 | 3,540 | 70,900 | 1,180 |
| 2003-03-11 | 3,440 | 3,480 | 3,420 | 3,480 | 73,700 | 1,160 |
| 2003-03-10 | 3,450 | 3,470 | 3,440 | 3,440 | 104,900 | 1,146.67 |
| 2003-03-07 | 3,480 | 3,550 | 3,460 | 3,460 | 127,000 | 1,153.33 |
| 2003-03-06 | 3,490 | 3,570 | 3,480 | 3,480 | 74,300 | 1,160 |
| 2003-03-05 | 3,450 | 3,510 | 3,430 | 3,460 | 79,900 | 1,153.33 |
| 2003-03-04 | 3,450 | 3,490 | 3,430 | 3,470 | 54,600 | 1,156.67 |
| 2003-03-03 | 3,370 | 3,530 | 3,360 | 3,410 | 61,100 | 1,136.67 |
| 2003-02-28 | 3,400 | 3,410 | 3,350 | 3,370 | 32,500 | 1,123.33 |
| 2003-02-27 | 3,340 | 3,390 | 3,330 | 3,350 | 63,700 | 1,116.67 |
| 2003-02-26 | 3,500 | 3,500 | 3,300 | 3,300 | 50,800 | 1,100 |
| 2003-02-25 | 3,500 | 3,500 | 3,380 | 3,450 | 51,900 | 1,150 |
| 2003-02-24 | 3,470 | 3,470 | 3,420 | 3,450 | 39,100 | 1,150 |
| 2003-02-21 | 3,540 | 3,540 | 3,320 | 3,420 | 138,800 | 1,140 |
| 2003-02-20 | 3,640 | 3,640 | 3,550 | 3,560 | 72,700 | 1,186.67 |
| 2003-02-19 | 3,640 | 3,690 | 3,590 | 3,590 | 52,900 | 1,196.67 |
| 2003-02-18 | 3,560 | 3,730 | 3,500 | 3,640 | 79,800 | 1,213.33 |
| 2003-02-17 | 3,780 | 3,840 | 3,580 | 3,600 | 63,800 | 1,200 |
| 2003-02-14 | 3,950 | 4,060 | 3,950 | 4,060 | 159,900 | 1,230.30 |
| 2003-02-13 | 3,930 | 3,990 | 3,900 | 3,950 | 135,000 | 1,196.97 |
| 2003-02-12 | 3,850 | 3,920 | 3,850 | 3,920 | 117,100 | 1,187.88 |
| 2003-02-10 | 3,750 | 3,850 | 3,750 | 3,850 | 92,300 | 1,166.67 |
| 2003-02-07 | 3,750 | 3,780 | 3,710 | 3,750 | 68,800 | 1,136.36 |
| 2003-02-06 | 3,900 | 3,900 | 3,780 | 3,800 | 121,000 | 1,151.52 |
| 2003-02-05 | 3,820 | 3,990 | 3,780 | 3,910 | 177,400 | 1,184.85 |
| 2003-02-04 | 3,630 | 4,000 | 3,630 | 3,810 | 203,700 | 1,154.55 |
| 2003-02-03 | 3,490 | 3,570 | 3,470 | 3,520 | 62,100 | 1,066.67 |
| 2003-01-31 | 3,350 | 3,490 | 3,350 | 3,440 | 69,700 | 1,042.42 |
| 2003-01-30 | 3,410 | 3,450 | 3,310 | 3,350 | 91,000 | 1,015.15 |
| 2003-01-29 | 3,560 | 3,560 | 3,400 | 3,410 | 72,700 | 1,033.33 |
| 2003-01-28 | 3,600 | 3,650 | 3,560 | 3,580 | 51,600 | 1,084.85 |
| 2003-01-27 | 3,680 | 3,720 | 3,650 | 3,690 | 87,200 | 1,118.18 |
| 2003-01-24 | 3,800 | 3,830 | 3,680 | 3,700 | 90,600 | 1,121.21 |
| 2003-01-23 | 3,720 | 3,770 | 3,650 | 3,770 | 79,900 | 1,142.42 |
| 2003-01-22 | 3,770 | 3,780 | 3,680 | 3,690 | 76,800 | 1,118.18 |
| 2003-01-21 | 3,760 | 3,810 | 3,750 | 3,800 | 86,200 | 1,151.52 |
| 2003-01-20 | 3,800 | 3,900 | 3,720 | 3,800 | 91,900 | 1,151.52 |
| 2003-01-17 | 3,860 | 3,910 | 3,760 | 3,830 | 225,100 | 1,160.61 |
| 2003-01-16 | 4,030 | 4,050 | 3,740 | 3,960 | 172,300 | 1,200 |
| 2003-01-15 | 4,190 | 4,190 | 4,020 | 4,080 | 47,200 | 1,236.36 |
| 2003-01-14 | 4,110 | 4,120 | 4,060 | 4,100 | 35,400 | 1,242.42 |
| 2003-01-10 | 4,070 | 4,100 | 3,970 | 4,020 | 60,100 | 1,218.18 |
| 2003-01-09 | 4,040 | 4,210 | 4,040 | 4,170 | 25,500 | 1,263.64 |
| 2003-01-08 | 4,260 | 4,260 | 4,120 | 4,140 | 17,800 | 1,254.55 |
| 2003-01-07 | 4,480 | 4,560 | 4,350 | 4,360 | 27,500 | 1,321.21 |
| 2003-01-06 | 4,350 | 4,450 | 4,350 | 4,450 | 11,700 | 1,348.48 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
