9766 コナミグループ(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 | 3,160 | 3,160 | 3,100 | 3,120 | 156,300 | 3,120 |
| 2003-12-29 | 3,080 | 3,120 | 3,040 | 3,060 | 206,000 | 3,060 |
| 2003-12-26 | 2,990 | 3,040 | 2,990 | 3,040 | 153,000 | 3,040 |
| 2003-12-25 | 3,050 | 3,060 | 3,000 | 3,020 | 246,900 | 3,020 |
| 2003-12-24 | 3,060 | 3,070 | 2,985 | 3,040 | 346,300 | 3,040 |
| 2003-12-22 | 3,030 | 3,110 | 3,030 | 3,090 | 226,300 | 3,090 |
| 2003-12-19 | 3,060 | 3,130 | 3,060 | 3,080 | 319,700 | 3,080 |
| 2003-12-18 | 3,050 | 3,070 | 3,000 | 3,010 | 335,600 | 3,010 |
| 2003-12-17 | 3,100 | 3,140 | 2,965 | 3,040 | 398,600 | 3,040 |
| 2003-12-16 | 3,000 | 3,160 | 3,000 | 3,130 | 356,700 | 3,130 |
| 2003-12-15 | 3,170 | 3,210 | 3,150 | 3,200 | 563,800 | 3,200 |
| 2003-12-12 | 2,980 | 3,080 | 2,970 | 3,020 | 1,550,000 | 3,020 |
| 2003-12-11 | 2,940 | 2,985 | 2,915 | 2,960 | 368,700 | 2,960 |
| 2003-12-10 | 2,925 | 2,935 | 2,850 | 2,875 | 320,100 | 2,875 |
| 2003-12-09 | 2,900 | 2,940 | 2,840 | 2,915 | 401,200 | 2,915 |
| 2003-12-08 | 2,985 | 3,020 | 2,790 | 2,845 | 539,400 | 2,845 |
| 2003-12-05 | 3,090 | 3,100 | 3,020 | 3,060 | 387,300 | 3,060 |
| 2003-12-04 | 2,985 | 3,060 | 2,975 | 3,050 | 688,200 | 3,050 |
| 2003-12-03 | 2,925 | 2,985 | 2,880 | 2,890 | 345,000 | 2,890 |
| 2003-12-02 | 3,000 | 3,050 | 2,890 | 2,900 | 556,800 | 2,900 |
| 2003-12-01 | 2,735 | 2,960 | 2,705 | 2,960 | 587,200 | 2,960 |
| 2003-11-28 | 2,870 | 2,875 | 2,780 | 2,815 | 393,300 | 2,815 |
| 2003-11-27 | 2,970 | 2,970 | 2,860 | 2,890 | 366,700 | 2,890 |
| 2003-11-26 | 2,805 | 2,980 | 2,805 | 2,975 | 585,500 | 2,975 |
| 2003-11-25 | 2,840 | 2,850 | 2,780 | 2,800 | 395,900 | 2,800 |
| 2003-11-21 | 2,750 | 2,785 | 2,735 | 2,780 | 433,000 | 2,780 |
| 2003-11-20 | 2,790 | 2,835 | 2,730 | 2,830 | 449,700 | 2,830 |
| 2003-11-19 | 2,905 | 2,905 | 2,745 | 2,760 | 551,400 | 2,760 |
| 2003-11-18 | 2,760 | 2,875 | 2,715 | 2,865 | 867,500 | 2,865 |
| 2003-11-17 | 2,695 | 2,750 | 2,680 | 2,720 | 772,200 | 2,720 |
| 2003-11-14 | 3,040 | 3,100 | 2,870 | 2,895 | 1,507,600 | 2,895 |
| 2003-11-13 | 3,250 | 3,270 | 3,040 | 3,090 | 714,100 | 3,090 |
| 2003-11-12 | 3,210 | 3,240 | 3,140 | 3,200 | 604,400 | 3,200 |
| 2003-11-11 | 3,240 | 3,250 | 3,060 | 3,150 | 1,040,200 | 3,150 |
| 2003-11-10 | 3,080 | 3,110 | 3,010 | 3,040 | 335,100 | 3,040 |
| 2003-11-07 | 3,060 | 3,170 | 3,040 | 3,110 | 434,200 | 3,110 |
| 2003-11-06 | 3,120 | 3,150 | 3,040 | 3,080 | 684,400 | 3,080 |
| 2003-11-05 | 3,260 | 3,260 | 3,130 | 3,190 | 731,200 | 3,190 |
| 2003-11-04 | 3,500 | 3,500 | 3,310 | 3,360 | 436,100 | 3,360 |
| 2003-10-31 | 3,380 | 3,400 | 3,300 | 3,350 | 317,300 | 3,350 |
| 2003-10-30 | 3,360 | 3,390 | 3,280 | 3,280 | 325,600 | 3,280 |
| 2003-10-29 | 3,410 | 3,500 | 3,360 | 3,400 | 429,000 | 3,400 |
| 2003-10-28 | 3,340 | 3,380 | 3,290 | 3,310 | 444,800 | 3,310 |
| 2003-10-27 | 3,360 | 3,360 | 3,250 | 3,290 | 490,600 | 3,290 |
| 2003-10-24 | 3,300 | 3,430 | 3,250 | 3,350 | 708,500 | 3,350 |
| 2003-10-23 | 3,520 | 3,550 | 3,250 | 3,250 | 781,000 | 3,250 |
| 2003-10-22 | 3,700 | 3,720 | 3,630 | 3,720 | 384,200 | 3,720 |
| 2003-10-21 | 3,950 | 3,950 | 3,680 | 3,730 | 559,300 | 3,730 |
| 2003-10-20 | 3,930 | 4,010 | 3,870 | 3,940 | 710,000 | 3,940 |
| 2003-10-17 | 3,900 | 4,250 | 3,900 | 3,980 | 1,325,900 | 3,980 |
| 2003-10-16 | 3,840 | 3,880 | 3,740 | 3,870 | 515,300 | 3,870 |
| 2003-10-15 | 3,870 | 3,870 | 3,750 | 3,830 | 773,700 | 3,830 |
| 2003-10-14 | 3,510 | 3,900 | 3,510 | 3,870 | 1,052,300 | 3,870 |
| 2003-10-10 | 3,460 | 3,570 | 3,460 | 3,540 | 1,946,600 | 3,540 |
| 2003-10-09 | 3,390 | 3,500 | 3,360 | 3,460 | 534,600 | 3,460 |
| 2003-10-08 | 3,470 | 3,490 | 3,370 | 3,390 | 609,400 | 3,390 |
| 2003-10-07 | 3,490 | 3,500 | 3,440 | 3,460 | 646,900 | 3,460 |
| 2003-10-06 | 3,450 | 3,530 | 3,440 | 3,480 | 1,079,800 | 3,480 |
| 2003-10-03 | 3,340 | 3,420 | 3,340 | 3,410 | 1,457,600 | 3,410 |
| 2003-10-02 | 3,400 | 3,460 | 3,320 | 3,350 | 1,766,200 | 3,350 |
| 2003-10-01 | 3,420 | 3,460 | 3,340 | 3,390 | 6,107,800 | 3,390 |
| 2003-09-30 | 3,180 | 3,570 | 3,140 | 3,570 | 11,360,800 | 3,570 |
| 2003-09-29 | 3,140 | 3,180 | 3,080 | 3,150 | 2,727,200 | 3,150 |
| 2003-09-26 | 3,020 | 3,150 | 3,010 | 3,150 | 1,815,900 | 3,150 |
| 2003-09-25 | 2,960 | 3,070 | 2,940 | 3,040 | 1,645,200 | 3,040 |
| 2003-09-24 | 2,995 | 2,995 | 2,955 | 2,990 | 950,100 | 2,990 |
| 2003-09-22 | 3,040 | 3,040 | 2,920 | 2,995 | 633,600 | 2,995 |
| 2003-09-19 | 3,100 | 3,110 | 3,020 | 3,020 | 900,600 | 3,020 |
| 2003-09-18 | 3,000 | 3,080 | 2,970 | 3,050 | 1,531,600 | 3,050 |
| 2003-09-17 | 2,890 | 3,020 | 2,880 | 2,960 | 1,885,500 | 2,960 |
| 2003-09-16 | 2,825 | 2,865 | 2,790 | 2,820 | 828,000 | 2,820 |
| 2003-09-12 | 2,800 | 2,815 | 2,780 | 2,790 | 735,400 | 2,790 |
| 2003-09-11 | 2,855 | 2,865 | 2,760 | 2,785 | 1,151,300 | 2,785 |
| 2003-09-10 | 2,955 | 2,965 | 2,825 | 2,880 | 2,674,300 | 2,880 |
| 2003-09-09 | 2,780 | 2,820 | 2,760 | 2,795 | 729,300 | 2,795 |
| 2003-09-08 | 2,655 | 2,800 | 2,630 | 2,740 | 649,600 | 2,740 |
| 2003-09-05 | 2,820 | 2,825 | 2,675 | 2,695 | 953,900 | 2,695 |
| 2003-09-04 | 2,820 | 2,910 | 2,770 | 2,820 | 1,138,500 | 2,820 |
| 2003-09-03 | 2,700 | 2,875 | 2,690 | 2,850 | 1,888,700 | 2,850 |
| 2003-09-02 | 2,675 | 2,675 | 2,635 | 2,660 | 438,200 | 2,660 |
| 2003-09-01 | 2,650 | 2,680 | 2,635 | 2,645 | 369,500 | 2,645 |
| 2003-08-29 | 2,535 | 2,600 | 2,535 | 2,585 | 319,800 | 2,585 |
| 2003-08-28 | 2,500 | 2,540 | 2,480 | 2,500 | 491,600 | 2,500 |
| 2003-08-27 | 2,565 | 2,595 | 2,535 | 2,545 | 504,600 | 2,545 |
| 2003-08-26 | 2,610 | 2,615 | 2,545 | 2,560 | 493,300 | 2,560 |
| 2003-08-25 | 2,645 | 2,660 | 2,610 | 2,620 | 439,100 | 2,620 |
| 2003-08-22 | 2,620 | 2,645 | 2,610 | 2,640 | 377,500 | 2,640 |
| 2003-08-21 | 2,580 | 2,635 | 2,580 | 2,620 | 301,600 | 2,620 |
| 2003-08-20 | 2,625 | 2,645 | 2,600 | 2,630 | 351,700 | 2,630 |
| 2003-08-19 | 2,650 | 2,660 | 2,630 | 2,645 | 492,400 | 2,645 |
| 2003-08-18 | 2,650 | 2,670 | 2,600 | 2,625 | 281,900 | 2,625 |
| 2003-08-15 | 2,630 | 2,660 | 2,570 | 2,620 | 473,300 | 2,620 |
| 2003-08-14 | 2,595 | 2,665 | 2,525 | 2,630 | 506,100 | 2,630 |
| 2003-08-13 | 2,625 | 2,680 | 2,595 | 2,600 | 814,400 | 2,600 |
| 2003-08-12 | 2,490 | 2,600 | 2,490 | 2,595 | 1,066,700 | 2,595 |
| 2003-08-11 | 2,395 | 2,465 | 2,365 | 2,450 | 728,400 | 2,450 |
| 2003-08-08 | 2,400 | 2,400 | 2,320 | 2,360 | 1,039,400 | 2,360 |
| 2003-08-07 | 2,250 | 2,275 | 2,210 | 2,210 | 590,600 | 2,210 |
| 2003-08-06 | 2,090 | 2,220 | 2,085 | 2,195 | 328,400 | 2,195 |
| 2003-08-05 | 2,190 | 2,210 | 2,120 | 2,125 | 222,500 | 2,125 |
| 2003-08-04 | 2,210 | 2,220 | 2,180 | 2,180 | 280,700 | 2,180 |
| 2003-08-01 | 2,250 | 2,260 | 2,215 | 2,220 | 336,300 | 2,220 |
| 2003-07-31 | 2,270 | 2,275 | 2,230 | 2,240 | 401,000 | 2,240 |
| 2003-07-30 | 2,300 | 2,310 | 2,255 | 2,280 | 349,600 | 2,280 |
| 2003-07-29 | 2,360 | 2,385 | 2,290 | 2,330 | 484,300 | 2,330 |
| 2003-07-28 | 2,310 | 2,415 | 2,300 | 2,400 | 355,700 | 2,400 |
| 2003-07-25 | 2,340 | 2,340 | 2,245 | 2,265 | 392,800 | 2,265 |
| 2003-07-24 | 2,235 | 2,315 | 2,235 | 2,300 | 442,300 | 2,300 |
| 2003-07-23 | 2,240 | 2,285 | 2,205 | 2,230 | 529,000 | 2,230 |
| 2003-07-22 | 2,185 | 2,220 | 2,170 | 2,200 | 463,000 | 2,200 |
| 2003-07-18 | 2,200 | 2,240 | 2,180 | 2,220 | 726,700 | 2,220 |
| 2003-07-17 | 2,250 | 2,290 | 2,210 | 2,210 | 333,800 | 2,210 |
| 2003-07-16 | 2,370 | 2,385 | 2,280 | 2,310 | 540,100 | 2,310 |
| 2003-07-15 | 2,510 | 2,515 | 2,385 | 2,385 | 299,100 | 2,385 |
| 2003-07-14 | 2,400 | 2,475 | 2,380 | 2,390 | 403,800 | 2,390 |
| 2003-07-11 | 2,290 | 2,375 | 2,240 | 2,320 | 1,181,700 | 2,320 |
| 2003-07-10 | 2,535 | 2,540 | 2,435 | 2,450 | 647,300 | 2,450 |
| 2003-07-09 | 2,620 | 2,640 | 2,520 | 2,575 | 499,800 | 2,575 |
| 2003-07-08 | 2,700 | 2,730 | 2,610 | 2,610 | 746,200 | 2,610 |
| 2003-07-07 | 2,470 | 2,650 | 2,455 | 2,620 | 1,189,200 | 2,620 |
| 2003-07-04 | 2,480 | 2,550 | 2,440 | 2,475 | 708,900 | 2,475 |
| 2003-07-03 | 2,650 | 2,680 | 2,590 | 2,635 | 988,900 | 2,635 |
| 2003-07-02 | 2,345 | 2,605 | 2,295 | 2,550 | 1,233,900 | 2,550 |
| 2003-07-01 | 2,180 | 2,330 | 2,170 | 2,320 | 897,500 | 2,320 |
| 2003-06-30 | 2,140 | 2,165 | 2,125 | 2,150 | 418,400 | 2,150 |
| 2003-06-27 | 2,115 | 2,150 | 2,115 | 2,135 | 419,300 | 2,135 |
| 2003-06-26 | 2,060 | 2,150 | 2,060 | 2,100 | 208,300 | 2,100 |
| 2003-06-25 | 2,170 | 2,170 | 2,090 | 2,090 | 329,300 | 2,090 |
| 2003-06-24 | 2,100 | 2,115 | 2,040 | 2,055 | 499,600 | 2,055 |
| 2003-06-23 | 2,125 | 2,160 | 2,105 | 2,155 | 288,600 | 2,155 |
| 2003-06-20 | 2,110 | 2,145 | 2,110 | 2,120 | 262,200 | 2,120 |
| 2003-06-19 | 2,160 | 2,185 | 2,140 | 2,170 | 414,500 | 2,170 |
| 2003-06-18 | 2,140 | 2,180 | 2,120 | 2,155 | 323,700 | 2,155 |
| 2003-06-17 | 2,180 | 2,200 | 2,125 | 2,130 | 469,900 | 2,130 |
| 2003-06-16 | 2,200 | 2,200 | 2,120 | 2,140 | 365,200 | 2,140 |
| 2003-06-13 | 2,125 | 2,230 | 2,080 | 2,215 | 950,500 | 2,215 |
| 2003-06-12 | 2,125 | 2,150 | 2,095 | 2,125 | 433,000 | 2,125 |
| 2003-06-11 | 2,065 | 2,090 | 2,045 | 2,085 | 416,100 | 2,085 |
| 2003-06-10 | 2,050 | 2,065 | 2,045 | 2,055 | 385,000 | 2,055 |
| 2003-06-09 | 2,010 | 2,150 | 2,010 | 2,110 | 580,300 | 2,110 |
| 2003-06-06 | 1,996 | 2,030 | 1,992 | 2,005 | 335,200 | 2,005 |
| 2003-06-05 | 1,988 | 2,020 | 1,980 | 1,990 | 758,800 | 1,990 |
| 2003-06-04 | 2,035 | 2,065 | 1,988 | 1,988 | 750,300 | 1,988 |
| 2003-06-03 | 1,944 | 2,020 | 1,944 | 2,005 | 1,077,500 | 2,005 |
| 2003-06-02 | 1,945 | 1,970 | 1,932 | 1,944 | 700,000 | 1,944 |
| 2003-05-30 | 1,912 | 1,949 | 1,882 | 1,930 | 601,300 | 1,930 |
| 2003-05-29 | 1,806 | 1,960 | 1,803 | 1,910 | 1,844,400 | 1,910 |
| 2003-05-28 | 1,770 | 1,793 | 1,756 | 1,776 | 456,700 | 1,776 |
| 2003-05-27 | 1,770 | 1,771 | 1,735 | 1,739 | 344,600 | 1,739 |
| 2003-05-26 | 1,799 | 1,799 | 1,754 | 1,765 | 525,500 | 1,765 |
| 2003-05-23 | 1,700 | 1,772 | 1,685 | 1,730 | 802,200 | 1,730 |
| 2003-05-22 | 1,705 | 1,765 | 1,679 | 1,715 | 926,600 | 1,715 |
| 2003-05-21 | 1,730 | 1,730 | 1,675 | 1,675 | 232,700 | 1,675 |
| 2003-05-20 | 1,670 | 1,727 | 1,670 | 1,718 | 189,000 | 1,718 |
| 2003-05-19 | 1,700 | 1,707 | 1,666 | 1,688 | 177,800 | 1,688 |
| 2003-05-16 | 1,720 | 1,739 | 1,701 | 1,709 | 343,800 | 1,709 |
| 2003-05-15 | 1,800 | 1,805 | 1,730 | 1,755 | 375,400 | 1,755 |
| 2003-05-14 | 1,850 | 1,855 | 1,796 | 1,800 | 405,100 | 1,800 |
| 2003-05-13 | 1,835 | 1,864 | 1,800 | 1,800 | 467,900 | 1,800 |
| 2003-05-12 | 1,800 | 1,835 | 1,790 | 1,809 | 342,700 | 1,809 |
| 2003-05-09 | 1,773 | 1,789 | 1,744 | 1,782 | 424,100 | 1,782 |
| 2003-05-08 | 1,647 | 1,768 | 1,638 | 1,743 | 630,700 | 1,743 |
| 2003-05-07 | 1,714 | 1,723 | 1,635 | 1,637 | 866,500 | 1,637 |
| 2003-05-06 | 1,690 | 1,755 | 1,638 | 1,713 | 817,800 | 1,713 |
| 2003-05-02 | 1,605 | 1,642 | 1,599 | 1,635 | 447,600 | 1,635 |
| 2003-05-01 | 1,610 | 1,635 | 1,569 | 1,634 | 706,500 | 1,634 |
| 2003-04-30 | 1,550 | 1,570 | 1,500 | 1,568 | 846,100 | 1,568 |
| 2003-04-28 | 1,566 | 1,596 | 1,531 | 1,535 | 478,900 | 1,535 |
| 2003-04-25 | 1,717 | 1,717 | 1,621 | 1,626 | 536,000 | 1,626 |
| 2003-04-24 | 1,719 | 1,749 | 1,684 | 1,687 | 449,700 | 1,687 |
| 2003-04-23 | 1,736 | 1,745 | 1,718 | 1,719 | 645,400 | 1,719 |
| 2003-04-22 | 1,851 | 1,864 | 1,765 | 1,766 | 420,600 | 1,766 |
| 2003-04-21 | 1,865 | 1,877 | 1,845 | 1,865 | 330,900 | 1,865 |
| 2003-04-18 | 1,860 | 1,878 | 1,841 | 1,861 | 561,700 | 1,861 |
| 2003-04-17 | 1,830 | 1,849 | 1,806 | 1,837 | 348,300 | 1,837 |
| 2003-04-16 | 1,870 | 1,884 | 1,800 | 1,806 | 489,800 | 1,806 |
| 2003-04-15 | 1,810 | 1,849 | 1,795 | 1,849 | 606,200 | 1,849 |
| 2003-04-14 | 1,774 | 1,810 | 1,755 | 1,780 | 485,200 | 1,780 |
| 2003-04-11 | 1,778 | 1,787 | 1,760 | 1,775 | 469,300 | 1,775 |
| 2003-04-10 | 1,790 | 1,790 | 1,765 | 1,773 | 322,800 | 1,773 |
| 2003-04-09 | 1,750 | 1,791 | 1,740 | 1,789 | 342,200 | 1,789 |
| 2003-04-08 | 1,800 | 1,801 | 1,765 | 1,775 | 458,900 | 1,775 |
| 2003-04-07 | 1,801 | 1,805 | 1,760 | 1,800 | 440,200 | 1,800 |
| 2003-04-04 | 1,820 | 1,830 | 1,787 | 1,798 | 1,002,600 | 1,798 |
| 2003-04-03 | 1,790 | 1,790 | 1,760 | 1,773 | 680,800 | 1,773 |
| 2003-04-02 | 1,687 | 1,730 | 1,655 | 1,730 | 453,600 | 1,730 |
| 2003-04-01 | 1,735 | 1,735 | 1,676 | 1,682 | 629,800 | 1,682 |
| 2003-03-31 | 1,746 | 1,759 | 1,725 | 1,735 | 491,400 | 1,735 |
| 2003-03-28 | 1,789 | 1,789 | 1,734 | 1,745 | 703,700 | 1,745 |
| 2003-03-27 | 1,849 | 1,851 | 1,772 | 1,789 | 547,600 | 1,789 |
| 2003-03-26 | 1,863 | 1,865 | 1,838 | 1,852 | 578,600 | 1,852 |
| 2003-03-25 | 1,889 | 1,889 | 1,861 | 1,868 | 796,900 | 1,868 |
| 2003-03-24 | 1,900 | 1,905 | 1,870 | 1,885 | 1,930,800 | 1,885 |
| 2003-03-20 | 2,040 | 2,170 | 1,722 | 1,860 | 2,705,000 | 1,860 |
| 2003-03-19 | 2,000 | 2,020 | 1,986 | 2,010 | 474,000 | 2,010 |
| 2003-03-18 | 2,050 | 2,100 | 1,965 | 1,980 | 1,078,000 | 1,980 |
| 2003-03-17 | 2,120 | 2,120 | 2,015 | 2,025 | 476,200 | 2,025 |
| 2003-03-14 | 2,120 | 2,160 | 2,100 | 2,120 | 688,100 | 2,120 |
| 2003-03-13 | 2,155 | 2,165 | 2,080 | 2,100 | 426,300 | 2,100 |
| 2003-03-12 | 2,010 | 2,145 | 2,010 | 2,130 | 562,100 | 2,130 |
| 2003-03-11 | 2,005 | 2,025 | 2,000 | 2,000 | 714,000 | 2,000 |
| 2003-03-10 | 2,110 | 2,110 | 2,015 | 2,045 | 547,800 | 2,045 |
| 2003-03-07 | 2,190 | 2,195 | 2,115 | 2,115 | 369,000 | 2,115 |
| 2003-03-06 | 2,220 | 2,240 | 2,195 | 2,200 | 667,800 | 2,200 |
| 2003-03-05 | 2,315 | 2,335 | 2,285 | 2,295 | 447,000 | 2,295 |
| 2003-03-04 | 2,310 | 2,375 | 2,310 | 2,330 | 515,900 | 2,330 |
| 2003-03-03 | 2,395 | 2,400 | 2,330 | 2,330 | 267,700 | 2,330 |
| 2003-02-28 | 2,460 | 2,485 | 2,410 | 2,435 | 152,000 | 2,435 |
| 2003-02-27 | 2,420 | 2,430 | 2,380 | 2,380 | 239,000 | 2,380 |
| 2003-02-26 | 2,400 | 2,450 | 2,400 | 2,435 | 296,500 | 2,435 |
| 2003-02-25 | 2,455 | 2,455 | 2,370 | 2,370 | 303,900 | 2,370 |
| 2003-02-24 | 2,445 | 2,480 | 2,445 | 2,455 | 210,000 | 2,455 |
| 2003-02-21 | 2,530 | 2,565 | 2,465 | 2,480 | 327,300 | 2,480 |
| 2003-02-20 | 2,595 | 2,605 | 2,550 | 2,550 | 179,300 | 2,550 |
| 2003-02-19 | 2,635 | 2,635 | 2,595 | 2,610 | 179,800 | 2,610 |
| 2003-02-18 | 2,565 | 2,620 | 2,560 | 2,595 | 347,500 | 2,595 |
| 2003-02-17 | 2,620 | 2,660 | 2,495 | 2,580 | 1,092,900 | 2,580 |
| 2003-02-14 | 2,720 | 2,740 | 2,680 | 2,700 | 632,800 | 2,700 |
| 2003-02-13 | 2,605 | 2,725 | 2,605 | 2,705 | 406,700 | 2,705 |
| 2003-02-12 | 2,640 | 2,680 | 2,620 | 2,630 | 307,900 | 2,630 |
| 2003-02-10 | 2,600 | 2,620 | 2,575 | 2,600 | 285,800 | 2,600 |
| 2003-02-07 | 2,615 | 2,625 | 2,560 | 2,590 | 244,400 | 2,590 |
| 2003-02-06 | 2,605 | 2,660 | 2,590 | 2,615 | 373,300 | 2,615 |
| 2003-02-05 | 2,525 | 2,600 | 2,525 | 2,565 | 162,400 | 2,565 |
| 2003-02-04 | 2,555 | 2,575 | 2,545 | 2,565 | 375,100 | 2,565 |
| 2003-02-03 | 2,480 | 2,565 | 2,475 | 2,565 | 279,400 | 2,565 |
| 2003-01-31 | 2,450 | 2,520 | 2,420 | 2,520 | 309,800 | 2,520 |
| 2003-01-30 | 2,540 | 2,560 | 2,480 | 2,485 | 245,500 | 2,485 |
| 2003-01-29 | 2,585 | 2,585 | 2,540 | 2,540 | 423,100 | 2,540 |
| 2003-01-28 | 2,605 | 2,620 | 2,575 | 2,580 | 244,400 | 2,580 |
| 2003-01-27 | 2,610 | 2,655 | 2,560 | 2,655 | 536,800 | 2,655 |
| 2003-01-24 | 2,580 | 2,635 | 2,570 | 2,590 | 449,000 | 2,590 |
| 2003-01-23 | 2,545 | 2,590 | 2,535 | 2,585 | 283,900 | 2,585 |
| 2003-01-22 | 2,555 | 2,560 | 2,530 | 2,530 | 381,700 | 2,530 |
| 2003-01-21 | 2,520 | 2,570 | 2,515 | 2,555 | 590,300 | 2,555 |
| 2003-01-20 | 2,600 | 2,615 | 2,525 | 2,550 | 542,100 | 2,550 |
| 2003-01-17 | 2,625 | 2,660 | 2,600 | 2,655 | 327,800 | 2,655 |
| 2003-01-16 | 2,600 | 2,630 | 2,575 | 2,620 | 695,900 | 2,620 |
| 2003-01-15 | 2,720 | 2,720 | 2,575 | 2,615 | 699,900 | 2,615 |
| 2003-01-14 | 2,700 | 2,735 | 2,690 | 2,715 | 162,800 | 2,715 |
| 2003-01-10 | 2,770 | 2,770 | 2,660 | 2,685 | 249,700 | 2,685 |
| 2003-01-09 | 2,700 | 2,730 | 2,655 | 2,730 | 246,900 | 2,730 |
| 2003-01-08 | 2,795 | 2,795 | 2,700 | 2,740 | 174,900 | 2,740 |
| 2003-01-07 | 2,820 | 2,820 | 2,755 | 2,800 | 353,700 | 2,800 |
| 2003-01-06 | 2,770 | 2,790 | 2,715 | 2,740 | 147,800 | 2,740 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株