9433 KDDI(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 | 604,002 | 616,998 | 604,002 | 613,998 | 6,752 | 511.67 |
| 2003-12-29 | 594,000 | 601,002 | 592,998 | 597,000 | 6,079 | 497.50 |
| 2003-12-26 | 592,998 | 595,002 | 589,002 | 592,998 | 4,067 | 494.17 |
| 2003-12-25 | 589,998 | 594,000 | 586,002 | 591,000 | 3,628 | 492.50 |
| 2003-12-24 | 589,998 | 592,998 | 586,002 | 592,998 | 8,464 | 494.17 |
| 2003-12-22 | 568,002 | 588,000 | 568,002 | 586,998 | 11,383 | 489.17 |
| 2003-12-19 | 580,002 | 582,000 | 571,998 | 574,998 | 8,712 | 479.17 |
| 2003-12-18 | 571,002 | 580,998 | 570,000 | 570,000 | 7,478 | 475 |
| 2003-12-17 | 589,998 | 592,002 | 568,002 | 568,998 | 9,002 | 474.17 |
| 2003-12-16 | 577,998 | 586,002 | 577,002 | 582,000 | 6,467 | 485 |
| 2003-12-15 | 592,002 | 601,998 | 589,002 | 598,002 | 13,853 | 498.34 |
| 2003-12-12 | 583,002 | 591,000 | 568,998 | 577,002 | 28,081 | 480.84 |
| 2003-12-11 | 582,000 | 592,002 | 568,998 | 583,002 | 11,807 | 485.84 |
| 2003-12-10 | 598,998 | 603,000 | 576,000 | 583,998 | 14,073 | 486.67 |
| 2003-12-09 | 595,002 | 613,998 | 595,002 | 607,998 | 15,796 | 506.67 |
| 2003-12-08 | 606,000 | 619,998 | 588,000 | 589,998 | 21,014 | 491.67 |
| 2003-12-05 | 610,002 | 622,002 | 610,002 | 610,998 | 18,139 | 509.17 |
| 2003-12-04 | 595,002 | 610,002 | 592,998 | 609,000 | 14,311 | 507.50 |
| 2003-12-03 | 601,002 | 607,002 | 595,002 | 595,002 | 7,335 | 495.84 |
| 2003-12-02 | 607,002 | 610,998 | 598,998 | 600,000 | 13,364 | 500 |
| 2003-12-01 | 568,002 | 601,998 | 562,002 | 598,998 | 16,841 | 499.17 |
| 2003-11-28 | 579,000 | 579,000 | 565,998 | 571,002 | 6,832 | 475.84 |
| 2003-11-27 | 583,002 | 583,002 | 574,002 | 577,998 | 5,209 | 481.67 |
| 2003-11-26 | 573,000 | 585,000 | 571,998 | 580,998 | 7,588 | 484.17 |
| 2003-11-25 | 583,002 | 586,002 | 565,998 | 570,000 | 12,698 | 475 |
| 2003-11-21 | 574,002 | 588,000 | 567,000 | 573,000 | 14,993 | 477.50 |
| 2003-11-20 | 559,998 | 579,000 | 552,000 | 574,002 | 13,724 | 478.34 |
| 2003-11-19 | 559,998 | 568,998 | 541,002 | 541,002 | 13,219 | 450.84 |
| 2003-11-18 | 538,998 | 583,998 | 535,998 | 580,002 | 15,470 | 483.34 |
| 2003-11-17 | 552,000 | 556,998 | 535,998 | 544,002 | 15,343 | 453.34 |
| 2003-11-14 | 580,998 | 580,998 | 562,002 | 568,002 | 13,632 | 473.34 |
| 2003-11-13 | 576,000 | 580,998 | 565,998 | 580,002 | 13,872 | 483.34 |
| 2003-11-12 | 540,000 | 571,998 | 535,998 | 565,998 | 18,361 | 471.67 |
| 2003-11-11 | 525,000 | 532,002 | 519,000 | 529,998 | 17,535 | 441.67 |
| 2003-11-10 | 556,002 | 559,002 | 540,000 | 547,002 | 15,331 | 455.84 |
| 2003-11-07 | 559,998 | 580,002 | 555,000 | 573,000 | 18,196 | 477.50 |
| 2003-11-06 | 580,002 | 583,002 | 556,002 | 559,002 | 17,934 | 465.84 |
| 2003-11-05 | 598,998 | 598,998 | 573,000 | 585,000 | 18,064 | 487.50 |
| 2003-11-04 | 615,000 | 618,000 | 594,000 | 603,000 | 16,169 | 502.50 |
| 2003-10-31 | 607,998 | 615,000 | 597,000 | 597,000 | 14,317 | 497.50 |
| 2003-10-30 | 625,002 | 628,002 | 615,000 | 628,002 | 11,197 | 523.34 |
| 2003-10-29 | 622,998 | 628,002 | 618,000 | 622,002 | 18,635 | 518.34 |
| 2003-10-28 | 604,002 | 616,998 | 601,002 | 616,998 | 9,386 | 514.17 |
| 2003-10-27 | 598,998 | 610,998 | 595,998 | 603,000 | 14,354 | 502.50 |
| 2003-10-24 | 592,998 | 604,998 | 583,998 | 594,000 | 21,132 | 495 |
| 2003-10-23 | 589,998 | 597,000 | 573,000 | 583,002 | 27,560 | 485.84 |
| 2003-10-22 | 637,998 | 637,998 | 613,002 | 619,998 | 14,146 | 516.67 |
| 2003-10-21 | 652,002 | 654,000 | 622,998 | 628,002 | 15,019 | 523.34 |
| 2003-10-20 | 622,002 | 655,998 | 619,998 | 648,000 | 12,175 | 540 |
| 2003-10-17 | 634,998 | 637,998 | 619,002 | 631,998 | 10,949 | 526.67 |
| 2003-10-16 | 640,002 | 643,002 | 630,000 | 634,998 | 15,225 | 529.17 |
| 2003-10-15 | 670,002 | 670,002 | 642,000 | 645,000 | 14,035 | 537.50 |
| 2003-10-14 | 669,000 | 675,000 | 660,000 | 666,000 | 20,632 | 555 |
| 2003-10-10 | 648,000 | 663,000 | 648,000 | 655,998 | 29,492 | 546.67 |
| 2003-10-09 | 654,000 | 660,000 | 646,002 | 646,002 | 16,659 | 538.34 |
| 2003-10-08 | 649,998 | 661,002 | 640,998 | 646,002 | 44,836 | 538.34 |
| 2003-10-07 | 618,000 | 645,000 | 615,000 | 645,000 | 32,471 | 537.50 |
| 2003-10-06 | 625,002 | 625,002 | 607,998 | 609,000 | 15,198 | 507.50 |
| 2003-10-03 | 603,000 | 604,002 | 591,000 | 595,998 | 10,606 | 496.67 |
| 2003-10-02 | 600,000 | 607,002 | 579,000 | 598,002 | 16,696 | 498.34 |
| 2003-10-01 | 574,998 | 592,002 | 562,998 | 589,998 | 15,762 | 491.67 |
| 2003-09-30 | 580,002 | 582,000 | 565,998 | 565,998 | 8,835 | 471.67 |
| 2003-09-29 | 582,000 | 585,000 | 568,002 | 570,000 | 11,073 | 475 |
| 2003-09-26 | 583,998 | 594,000 | 577,998 | 589,002 | 11,303 | 490.84 |
| 2003-09-25 | 594,000 | 595,002 | 580,998 | 586,002 | 13,334 | 488.34 |
| 2003-09-24 | 585,000 | 609,000 | 585,000 | 595,998 | 11,471 | 496.67 |
| 2003-09-22 | 589,998 | 606,000 | 580,998 | 585,000 | 14,532 | 487.50 |
| 2003-09-19 | 627,000 | 631,002 | 601,002 | 601,002 | 19,167 | 500.84 |
| 2003-09-18 | 615,000 | 628,998 | 607,998 | 628,998 | 16,674 | 524.17 |
| 2003-09-17 | 658,002 | 660,000 | 634,998 | 634,998 | 19,682 | 529.17 |
| 2003-09-16 | 624,000 | 654,000 | 622,002 | 648,000 | 28,193 | 540 |
| 2003-09-12 | 610,002 | 610,998 | 600,000 | 600,000 | 30,237 | 500 |
| 2003-09-11 | 603,000 | 619,998 | 600,000 | 600,000 | 11,668 | 500 |
| 2003-09-10 | 613,998 | 627,000 | 610,002 | 613,002 | 14,567 | 510.84 |
| 2003-09-09 | 598,002 | 612,000 | 595,998 | 610,002 | 12,446 | 508.34 |
| 2003-09-08 | 586,002 | 595,002 | 582,000 | 588,000 | 9,892 | 490 |
| 2003-09-05 | 610,998 | 613,998 | 594,000 | 595,998 | 9,484 | 496.67 |
| 2003-09-04 | 624,000 | 627,000 | 610,002 | 610,002 | 10,487 | 508.34 |
| 2003-09-03 | 625,002 | 631,998 | 601,002 | 615,000 | 14,177 | 512.50 |
| 2003-09-02 | 622,002 | 634,002 | 615,000 | 622,998 | 13,709 | 519.17 |
| 2003-09-01 | 600,000 | 616,998 | 591,000 | 615,000 | 19,226 | 512.50 |
| 2003-08-29 | 616,002 | 616,998 | 595,002 | 597,000 | 21,605 | 497.50 |
| 2003-08-28 | 631,998 | 640,002 | 616,002 | 625,998 | 16,350 | 521.67 |
| 2003-08-27 | 645,000 | 649,998 | 634,998 | 642,000 | 10,634 | 535 |
| 2003-08-26 | 628,998 | 655,002 | 625,998 | 642,000 | 8,424 | 535 |
| 2003-08-25 | 636,000 | 648,000 | 625,002 | 639,000 | 9,439 | 532.50 |
| 2003-08-22 | 663,000 | 664,998 | 640,002 | 640,002 | 16,652 | 533.34 |
| 2003-08-21 | 634,998 | 670,002 | 628,998 | 667,998 | 17,766 | 556.67 |
| 2003-08-20 | 634,998 | 639,000 | 628,998 | 634,002 | 13,543 | 528.34 |
| 2003-08-19 | 616,998 | 634,002 | 615,000 | 631,002 | 13,942 | 525.84 |
| 2003-08-18 | 600,000 | 610,002 | 597,000 | 607,002 | 8,342 | 505.84 |
| 2003-08-15 | 600,000 | 607,002 | 589,998 | 589,998 | 11,120 | 491.67 |
| 2003-08-14 | 592,998 | 607,002 | 592,002 | 600,000 | 11,353 | 500 |
| 2003-08-13 | 598,002 | 601,002 | 592,002 | 595,998 | 17,599 | 496.67 |
| 2003-08-12 | 586,998 | 595,998 | 580,998 | 589,998 | 19,326 | 491.67 |
| 2003-08-11 | 589,998 | 589,998 | 577,002 | 577,002 | 10,529 | 480.84 |
| 2003-08-08 | 582,000 | 589,998 | 574,002 | 589,998 | 21,156 | 491.67 |
| 2003-08-07 | 583,002 | 595,998 | 570,000 | 582,000 | 20,831 | 485 |
| 2003-08-06 | 556,002 | 586,002 | 556,002 | 583,002 | 28,630 | 485.84 |
| 2003-08-05 | 553,998 | 565,998 | 549,000 | 565,998 | 22,330 | 471.67 |
| 2003-08-04 | 547,002 | 568,998 | 547,002 | 553,998 | 23,983 | 461.67 |
| 2003-08-01 | 555,000 | 577,998 | 552,000 | 556,998 | 48,144 | 464.17 |
| 2003-07-31 | 529,998 | 549,000 | 528,000 | 544,002 | 22,920 | 453.34 |
| 2003-07-30 | 534,000 | 541,002 | 526,998 | 531,000 | 11,448 | 442.50 |
| 2003-07-29 | 550,002 | 552,000 | 535,002 | 535,998 | 13,411 | 446.67 |
| 2003-07-28 | 540,000 | 543,000 | 532,998 | 541,002 | 10,549 | 450.84 |
| 2003-07-25 | 529,998 | 535,002 | 520,002 | 525,000 | 19,875 | 437.50 |
| 2003-07-24 | 516,000 | 526,998 | 511,998 | 523,002 | 13,679 | 435.84 |
| 2003-07-23 | 504,000 | 520,002 | 502,002 | 517,002 | 19,293 | 430.84 |
| 2003-07-22 | 507,000 | 508,998 | 496,002 | 499,002 | 8,056 | 415.84 |
| 2003-07-18 | 502,002 | 511,002 | 502,002 | 507,000 | 13,566 | 422.50 |
| 2003-07-17 | 499,998 | 507,000 | 496,998 | 502,998 | 11,497 | 419.17 |
| 2003-07-16 | 511,002 | 511,002 | 495,000 | 505,002 | 7,322 | 420.84 |
| 2003-07-15 | 499,998 | 511,998 | 496,998 | 501,000 | 19,779 | 417.50 |
| 2003-07-14 | 493,002 | 499,998 | 487,002 | 499,998 | 11,848 | 416.67 |
| 2003-07-11 | 499,998 | 504,000 | 483,000 | 484,998 | 18,770 | 404.17 |
| 2003-07-10 | 495,000 | 516,000 | 495,000 | 510,000 | 13,538 | 425 |
| 2003-07-09 | 514,002 | 523,002 | 496,998 | 513,000 | 20,674 | 427.50 |
| 2003-07-08 | 529,998 | 544,002 | 517,998 | 529,998 | 39,198 | 441.67 |
| 2003-07-07 | 489,000 | 502,998 | 487,998 | 495,000 | 9,342 | 412.50 |
| 2003-07-04 | 484,998 | 498,000 | 484,998 | 487,998 | 7,550 | 406.67 |
| 2003-07-03 | 502,998 | 514,002 | 496,002 | 499,998 | 27,160 | 416.67 |
| 2003-07-02 | 474,000 | 495,000 | 472,998 | 493,002 | 20,110 | 410.84 |
| 2003-07-01 | 466,002 | 472,998 | 466,002 | 471,000 | 10,939 | 392.50 |
| 2003-06-30 | 465,000 | 469,998 | 462,000 | 465,000 | 8,114 | 387.50 |
| 2003-06-27 | 465,000 | 472,998 | 459,000 | 469,002 | 12,106 | 390.84 |
| 2003-06-26 | 466,002 | 466,002 | 456,000 | 459,000 | 11,701 | 382.50 |
| 2003-06-25 | 465,000 | 472,998 | 465,000 | 472,002 | 8,517 | 393.34 |
| 2003-06-24 | 478,002 | 478,998 | 460,998 | 465,000 | 13,144 | 387.50 |
| 2003-06-23 | 490,002 | 495,000 | 484,002 | 484,998 | 10,542 | 404.17 |
| 2003-06-20 | 487,998 | 493,998 | 484,002 | 490,998 | 11,959 | 409.17 |
| 2003-06-19 | 492,000 | 496,998 | 481,002 | 493,002 | 11,815 | 410.84 |
| 2003-06-18 | 481,998 | 502,002 | 478,002 | 496,998 | 28,802 | 414.17 |
| 2003-06-17 | 471,000 | 478,002 | 469,998 | 477,000 | 20,579 | 397.50 |
| 2003-06-16 | 469,998 | 472,002 | 453,000 | 456,000 | 14,570 | 380 |
| 2003-06-13 | 465,000 | 478,998 | 463,002 | 475,998 | 39,201 | 396.67 |
| 2003-06-12 | 450,000 | 463,002 | 450,000 | 460,002 | 17,637 | 383.34 |
| 2003-06-11 | 442,998 | 450,000 | 442,002 | 445,002 | 14,179 | 370.84 |
| 2003-06-10 | 435,000 | 445,002 | 433,998 | 442,002 | 11,885 | 368.34 |
| 2003-06-09 | 430,998 | 445,998 | 430,002 | 439,998 | 7,735 | 366.67 |
| 2003-06-06 | 430,998 | 441,000 | 424,002 | 433,998 | 10,049 | 361.67 |
| 2003-06-05 | 439,002 | 439,998 | 430,002 | 435,000 | 7,458 | 362.50 |
| 2003-06-04 | 430,002 | 438,000 | 429,000 | 429,000 | 12,439 | 357.50 |
| 2003-06-03 | 424,998 | 433,002 | 423,000 | 427,002 | 13,504 | 355.84 |
| 2003-06-02 | 424,998 | 429,000 | 420,000 | 423,000 | 13,322 | 352.50 |
| 2003-05-30 | 421,002 | 424,998 | 415,002 | 415,002 | 12,832 | 345.84 |
| 2003-05-29 | 411,000 | 423,000 | 409,002 | 421,002 | 17,457 | 350.84 |
| 2003-05-28 | 415,998 | 417,000 | 408,000 | 408,000 | 20,758 | 340 |
| 2003-05-27 | 411,000 | 418,002 | 406,998 | 408,000 | 8,661 | 340 |
| 2003-05-26 | 424,002 | 427,998 | 414,000 | 415,002 | 11,229 | 345.84 |
| 2003-05-23 | 432,000 | 438,000 | 427,998 | 429,000 | 23,393 | 357.50 |
| 2003-05-22 | 414,000 | 429,000 | 411,000 | 429,000 | 30,150 | 357.50 |
| 2003-05-21 | 405,000 | 415,002 | 403,998 | 412,002 | 15,937 | 343.34 |
| 2003-05-20 | 396,000 | 405,000 | 396,000 | 403,998 | 8,459 | 336.67 |
| 2003-05-19 | 400,002 | 408,000 | 397,002 | 400,998 | 9,237 | 334.17 |
| 2003-05-16 | 402,000 | 403,998 | 396,000 | 400,002 | 10,249 | 333.34 |
| 2003-05-15 | 405,000 | 409,998 | 400,998 | 403,002 | 15,459 | 335.84 |
| 2003-05-14 | 400,002 | 412,998 | 399,000 | 409,998 | 15,403 | 341.67 |
| 2003-05-13 | 408,000 | 418,998 | 405,000 | 405,000 | 31,253 | 337.50 |
| 2003-05-12 | 390,000 | 403,002 | 385,998 | 403,002 | 38,475 | 335.84 |
| 2003-05-09 | 379,002 | 381,000 | 369,000 | 379,998 | 22,614 | 316.67 |
| 2003-05-08 | 390,000 | 390,000 | 375,000 | 379,998 | 22,327 | 316.67 |
| 2003-05-07 | 388,998 | 399,000 | 388,002 | 399,000 | 27,789 | 332.50 |
| 2003-05-06 | 375,000 | 388,998 | 373,998 | 388,002 | 25,227 | 323.34 |
| 2003-05-02 | 361,998 | 375,000 | 358,002 | 372,000 | 16,404 | 310 |
| 2003-05-01 | 357,000 | 363,000 | 355,002 | 361,002 | 9,611 | 300.84 |
| 2003-04-30 | 366,000 | 369,000 | 357,000 | 361,998 | 14,444 | 301.67 |
| 2003-04-28 | 355,002 | 366,000 | 354,000 | 361,998 | 15,701 | 301.67 |
| 2003-04-25 | 352,002 | 354,000 | 346,998 | 354,000 | 7,732 | 295 |
| 2003-04-24 | 349,998 | 355,002 | 348,000 | 351,000 | 14,062 | 292.50 |
| 2003-04-23 | 339,000 | 351,000 | 339,000 | 348,000 | 20,629 | 290 |
| 2003-04-22 | 358,998 | 360,000 | 351,000 | 354,000 | 7,089 | 295 |
| 2003-04-21 | 358,002 | 361,002 | 357,000 | 358,998 | 9,284 | 299.17 |
| 2003-04-18 | 360,000 | 361,998 | 355,998 | 360,000 | 6,462 | 300 |
| 2003-04-17 | 352,002 | 361,002 | 352,002 | 358,998 | 9,872 | 299.17 |
| 2003-04-16 | 361,998 | 363,000 | 351,000 | 355,998 | 10,282 | 296.67 |
| 2003-04-15 | 358,002 | 363,000 | 357,000 | 358,002 | 10,169 | 298.34 |
| 2003-04-14 | 360,000 | 364,002 | 346,998 | 357,000 | 10,739 | 297.50 |
| 2003-04-11 | 358,998 | 363,000 | 355,998 | 357,000 | 14,411 | 297.50 |
| 2003-04-10 | 355,002 | 358,998 | 352,002 | 355,998 | 11,577 | 296.67 |
| 2003-04-09 | 351,000 | 360,000 | 349,998 | 355,002 | 14,791 | 295.84 |
| 2003-04-08 | 352,002 | 361,998 | 348,000 | 352,002 | 26,387 | 293.34 |
| 2003-04-07 | 348,000 | 354,000 | 346,002 | 354,000 | 14,914 | 295 |
| 2003-04-04 | 343,002 | 346,002 | 340,002 | 340,998 | 12,040 | 284.17 |
| 2003-04-03 | 355,998 | 361,002 | 346,002 | 348,000 | 10,069 | 290 |
| 2003-04-02 | 352,998 | 355,998 | 346,002 | 351,000 | 7,522 | 292.50 |
| 2003-04-01 | 351,000 | 352,998 | 346,002 | 349,998 | 12,242 | 291.67 |
| 2003-03-31 | 360,000 | 366,000 | 346,002 | 349,998 | 10,406 | 291.67 |
| 2003-03-28 | 372,000 | 372,000 | 367,002 | 370,002 | 5,834 | 308.34 |
| 2003-03-27 | 375,000 | 378,000 | 370,998 | 373,002 | 9,329 | 310.84 |
| 2003-03-26 | 370,998 | 379,998 | 370,998 | 376,002 | 8,314 | 313.34 |
| 2003-03-25 | 373,998 | 379,998 | 367,002 | 367,002 | 14,966 | 305.84 |
| 2003-03-24 | 367,002 | 379,002 | 366,000 | 379,002 | 17,063 | 315.84 |
| 2003-03-20 | 355,002 | 367,002 | 352,002 | 357,000 | 14,559 | 297.50 |
| 2003-03-19 | 349,002 | 355,002 | 346,002 | 355,002 | 10,138 | 295.84 |
| 2003-03-18 | 355,998 | 357,000 | 346,002 | 346,002 | 12,018 | 288.34 |
| 2003-03-17 | 349,002 | 349,002 | 342,000 | 346,002 | 7,081 | 288.34 |
| 2003-03-14 | 346,002 | 354,000 | 346,002 | 351,000 | 27,804 | 292.50 |
| 2003-03-13 | 351,000 | 352,998 | 343,002 | 343,002 | 7,223 | 285.84 |
| 2003-03-12 | 346,002 | 349,998 | 339,000 | 346,998 | 10,751 | 289.17 |
| 2003-03-11 | 343,002 | 352,002 | 340,998 | 340,998 | 9,861 | 284.17 |
| 2003-03-10 | 349,002 | 351,000 | 346,002 | 348,000 | 8,863 | 290 |
| 2003-03-07 | 358,002 | 360,000 | 346,998 | 349,998 | 11,086 | 291.67 |
| 2003-03-06 | 367,002 | 370,998 | 361,998 | 361,998 | 8,194 | 301.67 |
| 2003-03-05 | 370,002 | 375,000 | 364,998 | 369,000 | 12,965 | 307.50 |
| 2003-03-04 | 376,998 | 379,998 | 364,998 | 367,002 | 11,457 | 305.84 |
| 2003-03-03 | 372,000 | 384,000 | 369,000 | 379,002 | 6,782 | 315.84 |
| 2003-02-28 | 370,002 | 372,000 | 364,998 | 370,998 | 6,626 | 309.17 |
| 2003-02-27 | 366,000 | 370,998 | 364,002 | 370,002 | 14,239 | 308.34 |
| 2003-02-26 | 360,000 | 367,998 | 360,000 | 364,998 | 4,195 | 304.17 |
| 2003-02-25 | 361,998 | 366,000 | 360,000 | 363,000 | 8,248 | 302.50 |
| 2003-02-24 | 369,000 | 375,000 | 367,002 | 367,002 | 6,077 | 305.84 |
| 2003-02-21 | 379,002 | 381,000 | 372,000 | 372,000 | 6,493 | 310 |
| 2003-02-20 | 375,000 | 378,000 | 370,002 | 378,000 | 9,369 | 315 |
| 2003-02-19 | 393,000 | 393,000 | 381,000 | 382,002 | 6,752 | 318.34 |
| 2003-02-18 | 390,000 | 393,000 | 388,002 | 391,002 | 7,210 | 325.84 |
| 2003-02-17 | 382,002 | 397,998 | 382,002 | 391,998 | 14,209 | 326.67 |
| 2003-02-14 | 382,998 | 388,998 | 375,000 | 379,002 | 21,145 | 315.84 |
| 2003-02-13 | 378,000 | 382,998 | 373,998 | 378,000 | 8,653 | 315 |
| 2003-02-12 | 372,000 | 382,998 | 372,000 | 382,002 | 11,665 | 318.34 |
| 2003-02-10 | 369,000 | 372,000 | 367,998 | 370,998 | 6,090 | 309.17 |
| 2003-02-07 | 367,998 | 372,000 | 361,998 | 367,998 | 7,528 | 306.67 |
| 2003-02-06 | 375,000 | 379,002 | 364,002 | 367,002 | 12,586 | 305.84 |
| 2003-02-05 | 364,998 | 373,998 | 363,000 | 373,002 | 20,078 | 310.84 |
| 2003-02-04 | 360,000 | 369,000 | 355,002 | 361,002 | 15,864 | 300.84 |
| 2003-02-03 | 342,000 | 372,000 | 342,000 | 349,998 | 21,502 | 291.67 |
| 2003-01-31 | 366,000 | 366,000 | 351,000 | 352,002 | 19,371 | 293.34 |
| 2003-01-30 | 372,000 | 379,998 | 361,002 | 370,998 | 24,524 | 309.17 |
| 2003-01-29 | 366,000 | 373,002 | 358,002 | 361,998 | 14,067 | 301.67 |
| 2003-01-28 | 358,998 | 364,002 | 358,998 | 361,002 | 6,371 | 300.84 |
| 2003-01-27 | 370,002 | 370,998 | 360,000 | 364,002 | 7,711 | 303.34 |
| 2003-01-24 | 379,998 | 387,000 | 372,000 | 373,002 | 10,661 | 310.84 |
| 2003-01-23 | 376,998 | 382,998 | 373,998 | 379,002 | 6,528 | 315.84 |
| 2003-01-22 | 381,000 | 382,998 | 370,002 | 378,000 | 8,970 | 315 |
| 2003-01-21 | 373,998 | 385,998 | 373,998 | 381,000 | 9,908 | 317.50 |
| 2003-01-20 | 373,002 | 379,002 | 370,002 | 379,002 | 8,159 | 315.84 |
| 2003-01-17 | 376,002 | 382,002 | 373,998 | 375,000 | 8,444 | 312.50 |
| 2003-01-16 | 369,000 | 379,002 | 367,998 | 379,002 | 10,806 | 315.84 |
| 2003-01-15 | 370,998 | 379,002 | 364,002 | 379,002 | 11,351 | 315.84 |
| 2003-01-14 | 367,998 | 373,998 | 363,000 | 373,998 | 11,757 | 311.67 |
| 2003-01-10 | 358,002 | 364,002 | 351,000 | 364,002 | 16,678 | 303.34 |
| 2003-01-09 | 358,998 | 364,002 | 351,000 | 357,000 | 16,564 | 297.50 |
| 2003-01-08 | 370,998 | 375,000 | 364,002 | 369,000 | 10,693 | 307.50 |
| 2003-01-07 | 388,002 | 391,002 | 373,998 | 376,002 | 12,252 | 313.34 |
| 2003-01-06 | 394,998 | 394,998 | 382,998 | 382,998 | 4,541 | 319.17 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株