9831 (株)ヤマダホールディングス 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 | 3,580 | 3,600 | 3,550 | 3,600 | 142,800 | 360 |
| 2003-12-29 | 3,540 | 3,600 | 3,530 | 3,570 | 251,200 | 357 |
| 2003-12-26 | 3,520 | 3,550 | 3,480 | 3,530 | 115,100 | 353 |
| 2003-12-25 | 3,450 | 3,560 | 3,450 | 3,510 | 212,100 | 351 |
| 2003-12-24 | 3,450 | 3,490 | 3,430 | 3,440 | 195,800 | 344 |
| 2003-12-22 | 3,510 | 3,540 | 3,420 | 3,530 | 387,600 | 353 |
| 2003-12-19 | 3,440 | 3,520 | 3,430 | 3,480 | 675,700 | 348 |
| 2003-12-18 | 3,330 | 3,430 | 3,330 | 3,420 | 676,900 | 342 |
| 2003-12-17 | 3,290 | 3,320 | 3,240 | 3,320 | 296,400 | 332 |
| 2003-12-16 | 3,230 | 3,310 | 3,230 | 3,260 | 202,000 | 326 |
| 2003-12-15 | 3,290 | 3,330 | 3,290 | 3,330 | 263,000 | 333 |
| 2003-12-12 | 3,290 | 3,300 | 3,220 | 3,270 | 582,900 | 327 |
| 2003-12-11 | 3,140 | 3,200 | 3,110 | 3,160 | 470,500 | 316 |
| 2003-12-10 | 3,050 | 3,100 | 3,050 | 3,090 | 310,800 | 309 |
| 2003-12-09 | 3,150 | 3,170 | 3,060 | 3,090 | 315,700 | 309 |
| 2003-12-08 | 3,250 | 3,250 | 3,120 | 3,150 | 315,700 | 315 |
| 2003-12-05 | 3,360 | 3,360 | 3,280 | 3,310 | 143,100 | 331 |
| 2003-12-04 | 3,340 | 3,350 | 3,290 | 3,350 | 219,400 | 335 |
| 2003-12-03 | 3,390 | 3,470 | 3,300 | 3,340 | 443,400 | 334 |
| 2003-12-02 | 3,370 | 3,490 | 3,330 | 3,480 | 866,400 | 348 |
| 2003-12-01 | 3,260 | 3,370 | 3,220 | 3,330 | 522,200 | 333 |
| 2003-11-28 | 3,310 | 3,310 | 3,220 | 3,250 | 417,000 | 325 |
| 2003-11-27 | 3,140 | 3,300 | 3,090 | 3,300 | 782,900 | 330 |
| 2003-11-26 | 3,120 | 3,160 | 3,030 | 3,050 | 480,500 | 305 |
| 2003-11-25 | 3,000 | 3,080 | 3,000 | 3,070 | 527,600 | 307 |
| 2003-11-21 | 2,910 | 2,940 | 2,850 | 2,915 | 188,100 | 291.50 |
| 2003-11-20 | 2,955 | 2,975 | 2,805 | 2,905 | 648,400 | 290.50 |
| 2003-11-19 | 2,940 | 2,960 | 2,885 | 2,930 | 352,900 | 293 |
| 2003-11-18 | 2,900 | 2,940 | 2,885 | 2,930 | 402,200 | 293 |
| 2003-11-17 | 3,020 | 3,020 | 2,835 | 2,865 | 634,600 | 286.50 |
| 2003-11-14 | 3,190 | 3,190 | 3,090 | 3,100 | 368,500 | 310 |
| 2003-11-13 | 3,180 | 3,220 | 3,100 | 3,140 | 483,600 | 314 |
| 2003-11-12 | 3,000 | 3,150 | 2,980 | 3,150 | 782,800 | 315 |
| 2003-11-11 | 3,050 | 3,100 | 2,960 | 2,975 | 364,600 | 297.50 |
| 2003-11-10 | 3,110 | 3,140 | 3,030 | 3,080 | 578,900 | 308 |
| 2003-11-07 | 3,220 | 3,250 | 3,140 | 3,210 | 469,200 | 321 |
| 2003-11-06 | 3,310 | 3,330 | 3,210 | 3,280 | 716,900 | 328 |
| 2003-11-05 | 3,420 | 3,430 | 3,220 | 3,290 | 1,466,300 | 329 |
| 2003-11-04 | 3,500 | 3,580 | 3,500 | 3,550 | 388,200 | 355 |
| 2003-10-31 | 3,490 | 3,580 | 3,460 | 3,500 | 175,600 | 350 |
| 2003-10-30 | 3,550 | 3,550 | 3,490 | 3,520 | 113,700 | 352 |
| 2003-10-29 | 3,500 | 3,570 | 3,500 | 3,550 | 232,000 | 355 |
| 2003-10-28 | 3,460 | 3,540 | 3,450 | 3,500 | 290,200 | 350 |
| 2003-10-27 | 3,500 | 3,520 | 3,460 | 3,460 | 126,100 | 346 |
| 2003-10-24 | 3,470 | 3,500 | 3,440 | 3,490 | 376,100 | 349 |
| 2003-10-23 | 3,600 | 3,620 | 3,460 | 3,500 | 690,600 | 350 |
| 2003-10-22 | 3,690 | 3,690 | 3,610 | 3,640 | 214,600 | 364 |
| 2003-10-21 | 3,740 | 3,750 | 3,620 | 3,670 | 336,900 | 367 |
| 2003-10-20 | 3,640 | 3,730 | 3,640 | 3,690 | 569,400 | 369 |
| 2003-10-17 | 3,600 | 3,640 | 3,550 | 3,570 | 379,700 | 357 |
| 2003-10-16 | 3,530 | 3,550 | 3,430 | 3,480 | 329,700 | 348 |
| 2003-10-15 | 3,600 | 3,600 | 3,530 | 3,580 | 280,700 | 358 |
| 2003-10-14 | 3,580 | 3,650 | 3,560 | 3,570 | 499,800 | 357 |
| 2003-10-10 | 3,480 | 3,600 | 3,460 | 3,580 | 715,500 | 358 |
| 2003-10-09 | 3,430 | 3,480 | 3,430 | 3,450 | 340,100 | 345 |
| 2003-10-08 | 3,470 | 3,480 | 3,390 | 3,400 | 440,800 | 340 |
| 2003-10-07 | 3,470 | 3,530 | 3,440 | 3,490 | 532,300 | 349 |
| 2003-10-06 | 3,390 | 3,460 | 3,380 | 3,430 | 428,500 | 343 |
| 2003-10-03 | 3,400 | 3,410 | 3,360 | 3,370 | 581,300 | 337 |
| 2003-10-02 | 3,360 | 3,430 | 3,350 | 3,400 | 463,800 | 340 |
| 2003-10-01 | 3,300 | 3,360 | 3,290 | 3,340 | 388,000 | 334 |
| 2003-09-30 | 3,300 | 3,340 | 3,280 | 3,300 | 366,100 | 330 |
| 2003-09-29 | 3,350 | 3,360 | 3,290 | 3,300 | 272,700 | 330 |
| 2003-09-26 | 3,370 | 3,380 | 3,330 | 3,370 | 328,300 | 337 |
| 2003-09-25 | 3,390 | 3,390 | 3,330 | 3,370 | 524,200 | 337 |
| 2003-09-24 | 3,450 | 3,500 | 3,390 | 3,440 | 340,900 | 344 |
| 2003-09-22 | 3,470 | 3,470 | 3,400 | 3,430 | 266,700 | 343 |
| 2003-09-19 | 3,440 | 3,520 | 3,420 | 3,520 | 725,900 | 352 |
| 2003-09-18 | 3,400 | 3,430 | 3,390 | 3,400 | 527,600 | 340 |
| 2003-09-17 | 3,350 | 3,410 | 3,340 | 3,370 | 301,700 | 337 |
| 2003-09-16 | 3,300 | 3,320 | 3,280 | 3,310 | 195,700 | 331 |
| 2003-09-12 | 3,280 | 3,320 | 3,270 | 3,300 | 497,700 | 330 |
| 2003-09-11 | 3,390 | 3,410 | 3,320 | 3,330 | 646,300 | 333 |
| 2003-09-10 | 3,440 | 3,500 | 3,440 | 3,460 | 556,800 | 346 |
| 2003-09-09 | 3,430 | 3,460 | 3,400 | 3,420 | 385,300 | 342 |
| 2003-09-08 | 3,400 | 3,410 | 3,380 | 3,400 | 617,200 | 340 |
| 2003-09-05 | 3,340 | 3,410 | 3,330 | 3,380 | 476,900 | 338 |
| 2003-09-04 | 3,230 | 3,400 | 3,230 | 3,330 | 905,700 | 333 |
| 2003-09-03 | 3,220 | 3,250 | 3,170 | 3,220 | 722,800 | 322 |
| 2003-09-02 | 3,230 | 3,230 | 3,190 | 3,220 | 342,800 | 322 |
| 2003-09-01 | 3,200 | 3,230 | 3,170 | 3,220 | 261,700 | 322 |
| 2003-08-29 | 3,170 | 3,180 | 3,130 | 3,160 | 379,200 | 316 |
| 2003-08-28 | 3,200 | 3,200 | 3,140 | 3,180 | 265,400 | 318 |
| 2003-08-27 | 3,220 | 3,270 | 3,200 | 3,210 | 358,000 | 321 |
| 2003-08-26 | 3,280 | 3,300 | 3,220 | 3,240 | 342,300 | 324 |
| 2003-08-25 | 3,320 | 3,330 | 3,280 | 3,320 | 448,300 | 332 |
| 2003-08-22 | 3,170 | 3,300 | 3,160 | 3,240 | 591,600 | 324 |
| 2003-08-21 | 3,040 | 3,240 | 3,040 | 3,160 | 1,166,400 | 316 |
| 2003-08-20 | 2,945 | 3,030 | 2,910 | 3,020 | 1,091,400 | 302 |
| 2003-08-19 | 2,850 | 2,910 | 2,850 | 2,880 | 507,100 | 288 |
| 2003-08-18 | 2,990 | 2,990 | 2,850 | 2,875 | 624,800 | 287.50 |
| 2003-08-15 | 2,955 | 2,995 | 2,945 | 2,995 | 327,600 | 299.50 |
| 2003-08-14 | 2,955 | 2,960 | 2,905 | 2,950 | 240,800 | 295 |
| 2003-08-13 | 3,020 | 3,020 | 2,910 | 2,950 | 484,800 | 295 |
| 2003-08-12 | 2,840 | 2,980 | 2,820 | 2,935 | 844,900 | 293.50 |
| 2003-08-11 | 2,740 | 2,855 | 2,740 | 2,845 | 613,400 | 284.50 |
| 2003-08-08 | 2,720 | 2,740 | 2,685 | 2,735 | 413,000 | 273.50 |
| 2003-08-07 | 2,695 | 2,705 | 2,665 | 2,685 | 172,500 | 268.50 |
| 2003-08-06 | 2,665 | 2,750 | 2,665 | 2,690 | 467,900 | 269 |
| 2003-08-05 | 2,660 | 2,705 | 2,660 | 2,670 | 496,900 | 267 |
| 2003-08-04 | 2,635 | 2,670 | 2,590 | 2,620 | 473,400 | 262 |
| 2003-08-01 | 2,695 | 2,710 | 2,640 | 2,645 | 508,700 | 264.50 |
| 2003-07-31 | 2,760 | 2,800 | 2,635 | 2,660 | 618,300 | 266 |
| 2003-07-30 | 2,840 | 2,855 | 2,755 | 2,765 | 283,200 | 276.50 |
| 2003-07-29 | 2,900 | 2,955 | 2,830 | 2,860 | 388,000 | 286 |
| 2003-07-28 | 2,830 | 2,945 | 2,830 | 2,875 | 230,100 | 287.50 |
| 2003-07-25 | 2,815 | 2,855 | 2,805 | 2,820 | 247,700 | 282 |
| 2003-07-24 | 2,850 | 2,860 | 2,815 | 2,820 | 220,200 | 282 |
| 2003-07-23 | 2,880 | 2,900 | 2,825 | 2,870 | 184,300 | 287 |
| 2003-07-22 | 2,935 | 2,935 | 2,865 | 2,915 | 242,100 | 291.50 |
| 2003-07-18 | 2,885 | 2,915 | 2,840 | 2,895 | 257,200 | 289.50 |
| 2003-07-17 | 2,820 | 2,900 | 2,800 | 2,810 | 649,700 | 281 |
| 2003-07-16 | 3,050 | 3,050 | 2,910 | 2,910 | 288,400 | 291 |
| 2003-07-15 | 3,100 | 3,120 | 3,000 | 3,040 | 350,000 | 304 |
| 2003-07-14 | 2,990 | 3,100 | 2,990 | 3,050 | 524,000 | 305 |
| 2003-07-11 | 3,010 | 3,080 | 2,875 | 2,950 | 557,800 | 295 |
| 2003-07-10 | 3,140 | 3,180 | 3,070 | 3,110 | 751,100 | 311 |
| 2003-07-09 | 2,995 | 3,160 | 2,970 | 3,110 | 1,037,800 | 311 |
| 2003-07-08 | 2,975 | 2,995 | 2,910 | 2,965 | 644,900 | 296.50 |
| 2003-07-07 | 2,850 | 2,950 | 2,850 | 2,900 | 455,900 | 290 |
| 2003-07-04 | 2,800 | 2,875 | 2,800 | 2,825 | 249,900 | 282.50 |
| 2003-07-03 | 2,865 | 2,935 | 2,790 | 2,880 | 494,900 | 288 |
| 2003-07-02 | 2,690 | 2,900 | 2,675 | 2,860 | 949,900 | 286 |
| 2003-07-01 | 2,610 | 2,655 | 2,580 | 2,635 | 493,900 | 263.50 |
| 2003-06-30 | 2,635 | 2,660 | 2,610 | 2,650 | 269,800 | 265 |
| 2003-06-27 | 2,630 | 2,670 | 2,580 | 2,600 | 792,600 | 260 |
| 2003-06-26 | 2,430 | 2,565 | 2,420 | 2,565 | 999,800 | 256.50 |
| 2003-06-25 | 2,425 | 2,430 | 2,390 | 2,410 | 201,900 | 241 |
| 2003-06-24 | 2,465 | 2,495 | 2,400 | 2,425 | 287,300 | 242.50 |
| 2003-06-23 | 2,490 | 2,515 | 2,490 | 2,505 | 177,400 | 250.50 |
| 2003-06-20 | 2,435 | 2,490 | 2,435 | 2,485 | 93,900 | 248.50 |
| 2003-06-19 | 2,465 | 2,480 | 2,440 | 2,475 | 184,800 | 247.50 |
| 2003-06-18 | 2,500 | 2,500 | 2,405 | 2,450 | 348,600 | 245 |
| 2003-06-17 | 2,490 | 2,515 | 2,490 | 2,510 | 218,400 | 251 |
| 2003-06-16 | 2,500 | 2,515 | 2,490 | 2,495 | 119,200 | 249.50 |
| 2003-06-13 | 2,475 | 2,585 | 2,470 | 2,510 | 786,500 | 251 |
| 2003-06-12 | 2,445 | 2,520 | 2,430 | 2,480 | 476,600 | 248 |
| 2003-06-11 | 2,350 | 2,450 | 2,330 | 2,445 | 429,500 | 244.50 |
| 2003-06-10 | 2,350 | 2,350 | 2,310 | 2,345 | 115,300 | 234.50 |
| 2003-06-09 | 2,340 | 2,360 | 2,315 | 2,350 | 193,100 | 235 |
| 2003-06-06 | 2,310 | 2,340 | 2,300 | 2,340 | 214,600 | 234 |
| 2003-06-05 | 2,330 | 2,330 | 2,285 | 2,320 | 183,500 | 232 |
| 2003-06-04 | 2,350 | 2,350 | 2,305 | 2,325 | 201,100 | 232.50 |
| 2003-06-03 | 2,340 | 2,360 | 2,330 | 2,350 | 235,800 | 235 |
| 2003-06-02 | 2,370 | 2,370 | 2,330 | 2,340 | 208,100 | 234 |
| 2003-05-30 | 2,330 | 2,365 | 2,320 | 2,365 | 248,500 | 236.50 |
| 2003-05-29 | 2,320 | 2,350 | 2,315 | 2,320 | 273,100 | 232 |
| 2003-05-28 | 2,310 | 2,320 | 2,275 | 2,320 | 409,000 | 232 |
| 2003-05-27 | 2,300 | 2,315 | 2,270 | 2,295 | 306,500 | 229.50 |
| 2003-05-26 | 2,240 | 2,320 | 2,240 | 2,310 | 299,600 | 231 |
| 2003-05-23 | 2,250 | 2,255 | 2,230 | 2,230 | 145,600 | 223 |
| 2003-05-22 | 2,210 | 2,235 | 2,205 | 2,230 | 307,100 | 223 |
| 2003-05-21 | 2,280 | 2,300 | 2,220 | 2,235 | 218,400 | 223.50 |
| 2003-05-20 | 2,280 | 2,280 | 2,250 | 2,265 | 439,100 | 226.50 |
| 2003-05-19 | 2,350 | 2,350 | 2,285 | 2,295 | 396,200 | 229.50 |
| 2003-05-16 | 2,325 | 2,380 | 2,320 | 2,350 | 586,500 | 235 |
| 2003-05-15 | 2,290 | 2,315 | 2,265 | 2,285 | 1,004,100 | 228.50 |
| 2003-05-14 | 2,175 | 2,235 | 2,175 | 2,180 | 411,400 | 218 |
| 2003-05-13 | 2,150 | 2,180 | 2,140 | 2,160 | 275,000 | 216 |
| 2003-05-12 | 2,090 | 2,180 | 2,080 | 2,140 | 768,700 | 214 |
| 2003-05-09 | 2,050 | 2,100 | 2,005 | 2,050 | 843,800 | 205 |
| 2003-05-08 | 2,150 | 2,155 | 1,998 | 2,040 | 1,350,200 | 204 |
| 2003-05-07 | 2,250 | 2,255 | 2,210 | 2,235 | 1,023,300 | 223.50 |
| 2003-05-06 | 2,345 | 2,385 | 2,335 | 2,370 | 234,500 | 237 |
| 2003-05-02 | 2,315 | 2,355 | 2,290 | 2,355 | 181,000 | 235.50 |
| 2003-05-01 | 2,300 | 2,310 | 2,255 | 2,290 | 371,500 | 229 |
| 2003-04-30 | 2,305 | 2,350 | 2,290 | 2,300 | 291,800 | 230 |
| 2003-04-28 | 2,315 | 2,340 | 2,290 | 2,330 | 87,500 | 233 |
| 2003-04-25 | 2,360 | 2,375 | 2,315 | 2,315 | 184,600 | 231.50 |
| 2003-04-24 | 2,400 | 2,400 | 2,370 | 2,385 | 173,100 | 238.50 |
| 2003-04-23 | 2,380 | 2,415 | 2,370 | 2,390 | 203,400 | 239 |
| 2003-04-22 | 2,415 | 2,430 | 2,395 | 2,400 | 141,300 | 240 |
| 2003-04-21 | 2,380 | 2,420 | 2,380 | 2,415 | 111,800 | 241.50 |
| 2003-04-18 | 2,445 | 2,445 | 2,370 | 2,380 | 138,900 | 238 |
| 2003-04-17 | 2,415 | 2,415 | 2,390 | 2,415 | 117,100 | 241.50 |
| 2003-04-16 | 2,400 | 2,425 | 2,370 | 2,415 | 203,600 | 241.50 |
| 2003-04-15 | 2,405 | 2,470 | 2,395 | 2,430 | 234,200 | 243 |
| 2003-04-14 | 2,485 | 2,510 | 2,350 | 2,355 | 326,400 | 235.50 |
| 2003-04-11 | 2,505 | 2,540 | 2,495 | 2,525 | 619,600 | 252.50 |
| 2003-04-10 | 2,455 | 2,510 | 2,455 | 2,495 | 276,400 | 249.50 |
| 2003-04-09 | 2,455 | 2,465 | 2,440 | 2,455 | 279,800 | 245.50 |
| 2003-04-08 | 2,470 | 2,475 | 2,455 | 2,470 | 212,100 | 247 |
| 2003-04-07 | 2,380 | 2,470 | 2,375 | 2,460 | 410,700 | 246 |
| 2003-04-04 | 2,265 | 2,385 | 2,260 | 2,375 | 228,100 | 237.50 |
| 2003-04-03 | 2,300 | 2,325 | 2,265 | 2,295 | 130,100 | 229.50 |
| 2003-04-02 | 2,290 | 2,290 | 2,240 | 2,260 | 149,100 | 226 |
| 2003-04-01 | 2,240 | 2,305 | 2,235 | 2,285 | 127,000 | 228.50 |
| 2003-03-31 | 2,310 | 2,325 | 2,240 | 2,240 | 250,000 | 224 |
| 2003-03-28 | 2,375 | 2,375 | 2,330 | 2,345 | 119,200 | 234.50 |
| 2003-03-27 | 2,315 | 2,355 | 2,285 | 2,335 | 223,500 | 233.50 |
| 2003-03-26 | 2,370 | 2,380 | 2,325 | 2,355 | 104,300 | 235.50 |
| 2003-03-25 | 2,330 | 2,375 | 2,315 | 2,330 | 163,400 | 233 |
| 2003-03-24 | 2,310 | 2,400 | 2,310 | 2,400 | 269,500 | 240 |
| 2003-03-20 | 2,265 | 2,360 | 2,265 | 2,350 | 81,200 | 235 |
| 2003-03-19 | 2,260 | 2,290 | 2,255 | 2,280 | 124,200 | 228 |
| 2003-03-18 | 2,320 | 2,340 | 2,275 | 2,300 | 119,500 | 230 |
| 2003-03-17 | 2,390 | 2,390 | 2,320 | 2,320 | 153,000 | 232 |
| 2003-03-14 | 2,365 | 2,375 | 2,320 | 2,350 | 484,900 | 235 |
| 2003-03-13 | 2,330 | 2,330 | 2,275 | 2,295 | 122,600 | 229.50 |
| 2003-03-12 | 2,220 | 2,280 | 2,220 | 2,250 | 154,000 | 225 |
| 2003-03-11 | 2,200 | 2,205 | 2,150 | 2,175 | 87,400 | 217.50 |
| 2003-03-10 | 2,200 | 2,245 | 2,170 | 2,225 | 177,000 | 222.50 |
| 2003-03-07 | 2,320 | 2,340 | 2,195 | 2,195 | 397,700 | 219.50 |
| 2003-03-06 | 2,450 | 2,455 | 2,335 | 2,335 | 176,900 | 233.50 |
| 2003-03-05 | 2,410 | 2,485 | 2,405 | 2,435 | 162,300 | 243.50 |
| 2003-03-04 | 2,400 | 2,410 | 2,350 | 2,400 | 183,400 | 240 |
| 2003-03-03 | 2,380 | 2,380 | 2,335 | 2,360 | 137,300 | 236 |
| 2003-02-28 | 2,405 | 2,435 | 2,385 | 2,385 | 146,100 | 238.50 |
| 2003-02-27 | 2,435 | 2,445 | 2,395 | 2,435 | 201,100 | 243.50 |
| 2003-02-26 | 2,455 | 2,485 | 2,435 | 2,435 | 112,300 | 243.50 |
| 2003-02-25 | 2,485 | 2,550 | 2,470 | 2,515 | 152,300 | 251.50 |
| 2003-02-24 | 2,510 | 2,530 | 2,480 | 2,495 | 220,400 | 249.50 |
| 2003-02-21 | 2,625 | 2,625 | 2,570 | 2,570 | 146,700 | 257 |
| 2003-02-20 | 2,630 | 2,645 | 2,620 | 2,630 | 124,300 | 263 |
| 2003-02-19 | 2,640 | 2,640 | 2,620 | 2,630 | 93,200 | 263 |
| 2003-02-18 | 2,620 | 2,650 | 2,605 | 2,630 | 138,800 | 263 |
| 2003-02-17 | 2,690 | 2,690 | 2,640 | 2,650 | 116,700 | 265 |
| 2003-02-14 | 2,640 | 2,680 | 2,635 | 2,675 | 211,900 | 267.50 |
| 2003-02-13 | 2,620 | 2,635 | 2,605 | 2,635 | 56,600 | 263.50 |
| 2003-02-12 | 2,645 | 2,670 | 2,615 | 2,640 | 203,000 | 264 |
| 2003-02-10 | 2,640 | 2,645 | 2,625 | 2,640 | 469,100 | 264 |
| 2003-02-07 | 2,590 | 2,600 | 2,540 | 2,575 | 256,400 | 257.50 |
| 2003-02-06 | 2,600 | 2,635 | 2,575 | 2,610 | 182,500 | 261 |
| 2003-02-05 | 2,640 | 2,650 | 2,565 | 2,600 | 229,400 | 260 |
| 2003-02-04 | 2,590 | 2,640 | 2,590 | 2,640 | 164,900 | 264 |
| 2003-02-03 | 2,500 | 2,635 | 2,465 | 2,610 | 299,500 | 261 |
| 2003-01-31 | 2,515 | 2,570 | 2,445 | 2,460 | 308,600 | 246 |
| 2003-01-30 | 2,615 | 2,640 | 2,575 | 2,575 | 133,600 | 257.50 |
| 2003-01-29 | 2,700 | 2,705 | 2,620 | 2,625 | 248,900 | 262.50 |
| 2003-01-28 | 2,645 | 2,715 | 2,645 | 2,680 | 285,100 | 268 |
| 2003-01-27 | 2,700 | 2,705 | 2,655 | 2,655 | 110,900 | 265.50 |
| 2003-01-24 | 2,720 | 2,735 | 2,695 | 2,730 | 257,900 | 273 |
| 2003-01-23 | 2,685 | 2,730 | 2,670 | 2,720 | 119,100 | 272 |
| 2003-01-22 | 2,700 | 2,700 | 2,660 | 2,685 | 147,700 | 268.50 |
| 2003-01-21 | 2,650 | 2,710 | 2,650 | 2,700 | 117,700 | 270 |
| 2003-01-20 | 2,620 | 2,660 | 2,620 | 2,660 | 198,100 | 266 |
| 2003-01-17 | 2,685 | 2,690 | 2,640 | 2,655 | 219,600 | 265.50 |
| 2003-01-16 | 2,615 | 2,725 | 2,605 | 2,725 | 598,100 | 272.50 |
| 2003-01-15 | 2,665 | 2,670 | 2,615 | 2,660 | 479,100 | 266 |
| 2003-01-14 | 2,520 | 2,595 | 2,500 | 2,585 | 230,500 | 258.50 |
| 2003-01-10 | 2,570 | 2,570 | 2,500 | 2,500 | 236,800 | 250 |
| 2003-01-09 | 2,505 | 2,530 | 2,490 | 2,505 | 258,200 | 250.50 |
| 2003-01-08 | 2,455 | 2,485 | 2,430 | 2,465 | 150,700 | 246.50 |
| 2003-01-07 | 2,470 | 2,485 | 2,415 | 2,450 | 215,000 | 245 |
| 2003-01-06 | 2,500 | 2,550 | 2,485 | 2,500 | 105,900 | 250 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
