9962 (株)ミスミグループ本社 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 | 4,720 | 4,800 | 4,710 | 4,760 | 32,300 | 528.89 |
| 2003-12-29 | 4,550 | 4,830 | 4,510 | 4,710 | 79,700 | 523.33 |
| 2003-12-26 | 4,460 | 4,500 | 4,450 | 4,500 | 40,900 | 500 |
| 2003-12-25 | 4,500 | 4,500 | 4,420 | 4,440 | 20,500 | 493.33 |
| 2003-12-24 | 4,460 | 4,500 | 4,350 | 4,500 | 48,700 | 500 |
| 2003-12-22 | 4,470 | 4,520 | 4,460 | 4,500 | 24,500 | 500 |
| 2003-12-19 | 4,500 | 4,570 | 4,480 | 4,570 | 27,700 | 507.78 |
| 2003-12-18 | 4,490 | 4,520 | 4,440 | 4,490 | 34,800 | 498.89 |
| 2003-12-17 | 4,620 | 4,620 | 4,430 | 4,440 | 37,200 | 493.33 |
| 2003-12-16 | 4,570 | 4,600 | 4,540 | 4,570 | 74,400 | 507.78 |
| 2003-12-15 | 4,650 | 4,680 | 4,490 | 4,520 | 66,900 | 502.22 |
| 2003-12-12 | 4,460 | 4,490 | 4,400 | 4,440 | 59,400 | 493.33 |
| 2003-12-11 | 4,400 | 4,480 | 4,380 | 4,450 | 24,400 | 494.44 |
| 2003-12-10 | 4,540 | 4,580 | 4,480 | 4,490 | 61,300 | 498.89 |
| 2003-12-09 | 4,600 | 4,620 | 4,500 | 4,530 | 49,400 | 503.33 |
| 2003-12-08 | 4,650 | 4,650 | 4,570 | 4,600 | 71,300 | 511.11 |
| 2003-12-05 | 4,730 | 4,760 | 4,660 | 4,700 | 49,600 | 522.22 |
| 2003-12-04 | 4,780 | 4,820 | 4,750 | 4,760 | 59,100 | 528.89 |
| 2003-12-03 | 4,870 | 4,890 | 4,760 | 4,780 | 51,000 | 531.11 |
| 2003-12-02 | 4,850 | 4,880 | 4,760 | 4,770 | 129,900 | 530 |
| 2003-12-01 | 4,860 | 4,980 | 4,820 | 4,840 | 70,400 | 537.78 |
| 2003-11-28 | 4,750 | 4,850 | 4,740 | 4,810 | 62,100 | 534.44 |
| 2003-11-27 | 4,890 | 4,900 | 4,710 | 4,750 | 105,800 | 527.78 |
| 2003-11-26 | 4,910 | 4,920 | 4,860 | 4,890 | 105,100 | 543.33 |
| 2003-11-25 | 4,800 | 4,940 | 4,790 | 4,890 | 60,400 | 543.33 |
| 2003-11-21 | 4,770 | 4,920 | 4,730 | 4,740 | 57,300 | 526.67 |
| 2003-11-20 | 4,610 | 4,720 | 4,590 | 4,670 | 33,800 | 518.89 |
| 2003-11-19 | 4,750 | 4,760 | 4,600 | 4,660 | 41,000 | 517.78 |
| 2003-11-18 | 4,710 | 4,790 | 4,650 | 4,750 | 34,700 | 527.78 |
| 2003-11-17 | 5,000 | 5,000 | 4,640 | 4,700 | 64,600 | 522.22 |
| 2003-11-14 | 5,260 | 5,280 | 4,950 | 5,000 | 41,800 | 555.56 |
| 2003-11-13 | 5,150 | 5,340 | 5,150 | 5,250 | 72,800 | 583.33 |
| 2003-11-12 | 5,230 | 5,230 | 5,060 | 5,060 | 70,200 | 562.22 |
| 2003-11-11 | 5,330 | 5,390 | 5,220 | 5,340 | 66,800 | 593.33 |
| 2003-11-10 | 5,110 | 5,370 | 5,020 | 5,350 | 32,000 | 594.44 |
| 2003-11-07 | 5,210 | 5,210 | 4,980 | 5,100 | 34,000 | 566.67 |
| 2003-11-06 | 5,260 | 5,260 | 5,190 | 5,210 | 23,000 | 578.89 |
| 2003-11-05 | 5,180 | 5,280 | 5,140 | 5,230 | 58,000 | 581.11 |
| 2003-11-04 | 5,190 | 5,200 | 5,110 | 5,180 | 34,400 | 575.56 |
| 2003-10-31 | 5,040 | 5,110 | 5,010 | 5,010 | 32,200 | 556.67 |
| 2003-10-30 | 5,050 | 5,120 | 5,050 | 5,050 | 12,700 | 561.11 |
| 2003-10-29 | 5,100 | 5,110 | 5,030 | 5,040 | 16,500 | 560 |
| 2003-10-28 | 5,010 | 5,100 | 5,010 | 5,040 | 26,800 | 560 |
| 2003-10-27 | 4,890 | 5,010 | 4,890 | 4,970 | 17,700 | 552.22 |
| 2003-10-24 | 4,850 | 4,920 | 4,840 | 4,880 | 37,900 | 542.22 |
| 2003-10-23 | 4,770 | 4,890 | 4,600 | 4,800 | 55,800 | 533.33 |
| 2003-10-22 | 5,100 | 5,100 | 4,920 | 4,920 | 17,400 | 546.67 |
| 2003-10-21 | 5,240 | 5,240 | 5,050 | 5,050 | 30,500 | 561.11 |
| 2003-10-20 | 5,000 | 5,290 | 5,000 | 5,230 | 46,600 | 581.11 |
| 2003-10-17 | 5,010 | 5,030 | 4,970 | 5,030 | 32,700 | 558.89 |
| 2003-10-16 | 4,970 | 5,050 | 4,920 | 5,020 | 32,900 | 557.78 |
| 2003-10-15 | 4,900 | 4,950 | 4,880 | 4,940 | 12,300 | 548.89 |
| 2003-10-14 | 4,990 | 5,000 | 4,910 | 4,910 | 41,600 | 545.56 |
| 2003-10-10 | 4,750 | 5,000 | 4,750 | 4,940 | 69,900 | 548.89 |
| 2003-10-09 | 4,730 | 4,760 | 4,710 | 4,710 | 37,500 | 523.33 |
| 2003-10-08 | 4,830 | 4,830 | 4,680 | 4,830 | 48,400 | 536.67 |
| 2003-10-07 | 4,770 | 4,790 | 4,720 | 4,790 | 26,500 | 532.22 |
| 2003-10-06 | 4,710 | 4,860 | 4,700 | 4,720 | 22,800 | 524.44 |
| 2003-10-03 | 4,800 | 4,810 | 4,680 | 4,760 | 37,800 | 528.89 |
| 2003-10-02 | 4,800 | 4,800 | 4,660 | 4,710 | 24,300 | 523.33 |
| 2003-10-01 | 4,720 | 4,730 | 4,660 | 4,670 | 41,700 | 518.89 |
| 2003-09-30 | 4,580 | 4,770 | 4,580 | 4,770 | 45,000 | 530 |
| 2003-09-29 | 4,590 | 4,600 | 4,510 | 4,550 | 18,100 | 505.56 |
| 2003-09-26 | 4,510 | 4,680 | 4,470 | 4,590 | 37,200 | 510 |
| 2003-09-25 | 4,560 | 4,650 | 4,550 | 4,550 | 32,800 | 505.56 |
| 2003-09-24 | 4,490 | 4,630 | 4,490 | 4,610 | 50,600 | 512.22 |
| 2003-09-22 | 4,600 | 4,630 | 4,310 | 4,440 | 42,100 | 493.33 |
| 2003-09-19 | 4,660 | 4,660 | 4,580 | 4,600 | 34,200 | 511.11 |
| 2003-09-18 | 4,750 | 4,750 | 4,560 | 4,600 | 50,400 | 511.11 |
| 2003-09-17 | 4,800 | 4,800 | 4,590 | 4,750 | 48,500 | 527.78 |
| 2003-09-16 | 4,780 | 4,850 | 4,770 | 4,790 | 43,600 | 532.22 |
| 2003-09-12 | 4,580 | 4,670 | 4,580 | 4,650 | 72,100 | 516.67 |
| 2003-09-11 | 4,620 | 4,670 | 4,540 | 4,540 | 35,600 | 504.44 |
| 2003-09-10 | 4,810 | 4,850 | 4,710 | 4,720 | 31,300 | 524.44 |
| 2003-09-09 | 4,850 | 4,880 | 4,790 | 4,810 | 69,400 | 534.44 |
| 2003-09-08 | 4,900 | 4,900 | 4,780 | 4,880 | 27,800 | 542.22 |
| 2003-09-05 | 4,920 | 4,960 | 4,900 | 4,920 | 18,300 | 546.67 |
| 2003-09-04 | 4,870 | 4,950 | 4,830 | 4,920 | 43,800 | 546.67 |
| 2003-09-03 | 4,900 | 4,960 | 4,840 | 4,920 | 25,500 | 546.67 |
| 2003-09-02 | 5,040 | 5,050 | 4,940 | 4,960 | 32,300 | 551.11 |
| 2003-09-01 | 5,030 | 5,030 | 4,930 | 4,990 | 21,400 | 554.44 |
| 2003-08-29 | 4,870 | 5,030 | 4,870 | 4,930 | 102,000 | 547.78 |
| 2003-08-28 | 4,910 | 4,910 | 4,830 | 4,830 | 12,800 | 536.67 |
| 2003-08-27 | 4,850 | 4,900 | 4,820 | 4,860 | 23,300 | 540 |
| 2003-08-26 | 4,900 | 4,920 | 4,850 | 4,850 | 28,800 | 538.89 |
| 2003-08-25 | 4,850 | 4,910 | 4,840 | 4,840 | 36,900 | 537.78 |
| 2003-08-22 | 4,890 | 4,910 | 4,800 | 4,900 | 40,400 | 544.44 |
| 2003-08-21 | 4,960 | 4,960 | 4,900 | 4,940 | 28,300 | 548.89 |
| 2003-08-20 | 4,960 | 4,970 | 4,860 | 4,970 | 32,200 | 552.22 |
| 2003-08-19 | 4,880 | 4,980 | 4,880 | 4,920 | 32,500 | 546.67 |
| 2003-08-18 | 4,970 | 5,000 | 4,930 | 4,950 | 28,700 | 550 |
| 2003-08-15 | 4,900 | 4,960 | 4,900 | 4,930 | 30,300 | 547.78 |
| 2003-08-14 | 4,950 | 4,980 | 4,900 | 4,950 | 26,600 | 550 |
| 2003-08-13 | 4,900 | 4,980 | 4,890 | 4,950 | 32,500 | 550 |
| 2003-08-12 | 4,960 | 5,010 | 4,940 | 4,990 | 56,200 | 554.44 |
| 2003-08-11 | 4,860 | 4,930 | 4,810 | 4,910 | 25,900 | 545.56 |
| 2003-08-08 | 4,690 | 4,800 | 4,650 | 4,710 | 46,600 | 523.33 |
| 2003-08-07 | 4,730 | 4,730 | 4,550 | 4,590 | 43,900 | 510 |
| 2003-08-06 | 4,510 | 4,880 | 4,510 | 4,790 | 60,500 | 532.22 |
| 2003-08-05 | 4,770 | 4,850 | 4,590 | 4,650 | 70,000 | 516.67 |
| 2003-08-04 | 4,870 | 4,870 | 4,720 | 4,770 | 39,500 | 530 |
| 2003-08-01 | 4,890 | 4,900 | 4,840 | 4,850 | 27,000 | 538.89 |
| 2003-07-31 | 4,900 | 4,920 | 4,870 | 4,880 | 52,900 | 542.22 |
| 2003-07-30 | 4,830 | 4,880 | 4,780 | 4,850 | 61,000 | 538.89 |
| 2003-07-29 | 4,760 | 4,850 | 4,750 | 4,800 | 38,600 | 533.33 |
| 2003-07-28 | 4,720 | 4,800 | 4,690 | 4,790 | 63,000 | 532.22 |
| 2003-07-25 | 4,440 | 4,690 | 4,430 | 4,620 | 105,300 | 513.33 |
| 2003-07-24 | 4,210 | 4,410 | 4,210 | 4,390 | 39,800 | 487.78 |
| 2003-07-23 | 4,150 | 4,260 | 4,150 | 4,250 | 39,600 | 472.22 |
| 2003-07-22 | 4,260 | 4,300 | 4,180 | 4,200 | 22,900 | 466.67 |
| 2003-07-18 | 4,200 | 4,350 | 4,200 | 4,320 | 22,600 | 480 |
| 2003-07-17 | 4,260 | 4,290 | 4,110 | 4,260 | 37,100 | 473.33 |
| 2003-07-16 | 4,220 | 4,370 | 4,170 | 4,360 | 51,300 | 484.44 |
| 2003-07-15 | 4,250 | 4,370 | 4,250 | 4,320 | 46,300 | 480 |
| 2003-07-14 | 4,410 | 4,410 | 4,340 | 4,350 | 31,300 | 483.33 |
| 2003-07-11 | 4,340 | 4,380 | 4,290 | 4,340 | 37,800 | 482.22 |
| 2003-07-10 | 4,420 | 4,450 | 4,330 | 4,330 | 48,300 | 481.11 |
| 2003-07-09 | 4,400 | 4,460 | 4,330 | 4,420 | 75,800 | 491.11 |
| 2003-07-08 | 4,520 | 4,520 | 4,270 | 4,330 | 75,500 | 481.11 |
| 2003-07-07 | 4,250 | 4,390 | 4,250 | 4,370 | 39,300 | 485.56 |
| 2003-07-04 | 4,180 | 4,320 | 4,180 | 4,270 | 29,000 | 474.44 |
| 2003-07-03 | 4,270 | 4,270 | 4,200 | 4,230 | 88,900 | 470 |
| 2003-07-02 | 4,230 | 4,270 | 4,200 | 4,220 | 21,200 | 468.89 |
| 2003-07-01 | 4,140 | 4,250 | 4,110 | 4,180 | 67,400 | 464.44 |
| 2003-06-30 | 4,160 | 4,170 | 4,080 | 4,100 | 32,800 | 455.56 |
| 2003-06-27 | 4,060 | 4,150 | 4,040 | 4,120 | 48,800 | 457.78 |
| 2003-06-26 | 4,090 | 4,100 | 4,000 | 4,050 | 72,700 | 450 |
| 2003-06-25 | 4,050 | 4,090 | 4,010 | 4,020 | 58,600 | 446.67 |
| 2003-06-24 | 3,960 | 4,010 | 3,960 | 4,000 | 68,000 | 444.44 |
| 2003-06-23 | 3,910 | 4,010 | 3,880 | 3,950 | 23,000 | 438.89 |
| 2003-06-20 | 3,950 | 3,990 | 3,910 | 3,910 | 52,500 | 434.44 |
| 2003-06-19 | 3,850 | 3,920 | 3,850 | 3,890 | 96,700 | 432.22 |
| 2003-06-18 | 3,900 | 3,910 | 3,810 | 3,830 | 49,600 | 425.56 |
| 2003-06-17 | 3,850 | 3,890 | 3,810 | 3,810 | 34,400 | 423.33 |
| 2003-06-16 | 3,900 | 3,900 | 3,770 | 3,810 | 15,200 | 423.33 |
| 2003-06-13 | 3,850 | 3,920 | 3,770 | 3,920 | 180,100 | 435.56 |
| 2003-06-12 | 3,900 | 3,950 | 3,830 | 3,830 | 58,100 | 425.56 |
| 2003-06-11 | 3,950 | 3,950 | 3,800 | 3,800 | 52,400 | 422.22 |
| 2003-06-10 | 3,950 | 3,980 | 3,890 | 3,930 | 119,200 | 436.67 |
| 2003-06-09 | 4,030 | 4,030 | 3,930 | 3,930 | 106,300 | 436.67 |
| 2003-06-06 | 3,730 | 3,790 | 3,730 | 3,780 | 16,900 | 420 |
| 2003-06-05 | 3,710 | 3,800 | 3,690 | 3,780 | 66,700 | 420 |
| 2003-06-04 | 3,810 | 3,840 | 3,700 | 3,700 | 40,900 | 411.11 |
| 2003-06-03 | 3,780 | 3,830 | 3,760 | 3,820 | 75,900 | 424.44 |
| 2003-06-02 | 3,760 | 3,850 | 3,750 | 3,800 | 121,000 | 422.22 |
| 2003-05-30 | 3,560 | 3,640 | 3,560 | 3,610 | 33,000 | 401.11 |
| 2003-05-29 | 3,470 | 3,550 | 3,470 | 3,550 | 107,700 | 394.44 |
| 2003-05-28 | 3,420 | 3,520 | 3,410 | 3,420 | 36,600 | 380 |
| 2003-05-27 | 3,560 | 3,670 | 3,400 | 3,450 | 70,500 | 383.33 |
| 2003-05-26 | 3,560 | 3,680 | 3,550 | 3,550 | 63,700 | 394.44 |
| 2003-05-23 | 3,440 | 3,660 | 3,430 | 3,560 | 82,400 | 395.56 |
| 2003-05-22 | 3,490 | 3,540 | 3,380 | 3,430 | 44,300 | 381.11 |
| 2003-05-21 | 3,610 | 3,640 | 3,530 | 3,530 | 180,000 | 392.22 |
| 2003-05-20 | 3,410 | 3,560 | 3,410 | 3,510 | 88,000 | 390 |
| 2003-05-19 | 3,180 | 3,370 | 3,170 | 3,360 | 34,200 | 373.33 |
| 2003-05-16 | 3,250 | 3,290 | 3,210 | 3,280 | 83,400 | 364.44 |
| 2003-05-15 | 3,250 | 3,320 | 3,250 | 3,280 | 47,300 | 364.44 |
| 2003-05-14 | 3,230 | 3,300 | 3,220 | 3,280 | 59,200 | 364.44 |
| 2003-05-13 | 3,230 | 3,320 | 3,230 | 3,270 | 56,200 | 363.33 |
| 2003-05-12 | 3,300 | 3,340 | 3,280 | 3,310 | 62,700 | 367.78 |
| 2003-05-09 | 3,370 | 3,370 | 3,270 | 3,360 | 73,600 | 373.33 |
| 2003-05-08 | 3,390 | 3,620 | 3,340 | 3,420 | 94,200 | 380 |
| 2003-05-07 | 3,220 | 3,260 | 3,220 | 3,240 | 29,000 | 360 |
| 2003-05-06 | 3,180 | 3,250 | 3,180 | 3,200 | 39,900 | 355.56 |
| 2003-05-02 | 3,300 | 3,300 | 3,110 | 3,130 | 45,400 | 347.78 |
| 2003-05-01 | 3,250 | 3,300 | 3,200 | 3,300 | 44,700 | 366.67 |
| 2003-04-30 | 3,110 | 3,330 | 3,110 | 3,300 | 21,300 | 366.67 |
| 2003-04-28 | 3,170 | 3,200 | 3,100 | 3,100 | 9,000 | 344.44 |
| 2003-04-25 | 3,300 | 3,320 | 3,190 | 3,220 | 37,300 | 357.78 |
| 2003-04-24 | 3,320 | 3,430 | 3,310 | 3,360 | 81,600 | 373.33 |
| 2003-04-23 | 3,250 | 3,320 | 3,200 | 3,320 | 57,000 | 368.89 |
| 2003-04-22 | 3,300 | 3,330 | 3,220 | 3,250 | 27,600 | 361.11 |
| 2003-04-21 | 3,250 | 3,350 | 3,160 | 3,350 | 95,800 | 372.22 |
| 2003-04-18 | 3,220 | 3,270 | 3,220 | 3,250 | 93,900 | 361.11 |
| 2003-04-17 | 3,110 | 3,240 | 3,090 | 3,210 | 103,900 | 356.67 |
| 2003-04-16 | 3,060 | 3,140 | 3,000 | 3,110 | 93,500 | 345.56 |
| 2003-04-15 | 3,020 | 3,110 | 3,000 | 3,060 | 36,700 | 340 |
| 2003-04-14 | 3,130 | 3,130 | 2,980 | 3,000 | 75,100 | 333.33 |
| 2003-04-11 | 3,160 | 3,160 | 3,100 | 3,140 | 60,600 | 348.89 |
| 2003-04-10 | 3,190 | 3,200 | 3,170 | 3,170 | 47,000 | 352.22 |
| 2003-04-09 | 3,180 | 3,210 | 3,140 | 3,200 | 63,700 | 355.56 |
| 2003-04-08 | 3,280 | 3,280 | 3,180 | 3,230 | 30,800 | 358.89 |
| 2003-04-07 | 3,240 | 3,330 | 3,120 | 3,300 | 43,700 | 366.67 |
| 2003-04-04 | 3,190 | 3,380 | 3,150 | 3,330 | 28,000 | 370 |
| 2003-04-03 | 3,330 | 3,340 | 3,170 | 3,210 | 12,900 | 356.67 |
| 2003-04-02 | 3,160 | 3,270 | 3,160 | 3,270 | 24,000 | 363.33 |
| 2003-04-01 | 3,160 | 3,200 | 2,840 | 3,150 | 33,000 | 350 |
| 2003-03-31 | 3,280 | 3,300 | 3,200 | 3,220 | 20,800 | 357.78 |
| 2003-03-28 | 3,320 | 3,340 | 3,220 | 3,280 | 44,800 | 364.44 |
| 2003-03-27 | 3,310 | 3,310 | 3,230 | 3,230 | 33,100 | 358.89 |
| 2003-03-26 | 3,340 | 3,340 | 3,250 | 3,310 | 26,800 | 367.78 |
| 2003-03-25 | 3,320 | 3,330 | 3,130 | 3,200 | 45,500 | 355.56 |
| 2003-03-24 | 3,360 | 3,360 | 3,260 | 3,350 | 44,000 | 372.22 |
| 2003-03-20 | 3,100 | 3,170 | 3,080 | 3,160 | 36,400 | 351.11 |
| 2003-03-19 | 2,985 | 3,000 | 2,965 | 3,000 | 35,200 | 333.33 |
| 2003-03-18 | 3,000 | 3,020 | 2,980 | 2,980 | 74,400 | 331.11 |
| 2003-03-17 | 3,020 | 3,030 | 2,950 | 2,955 | 12,400 | 328.33 |
| 2003-03-14 | 3,010 | 3,020 | 2,975 | 3,020 | 80,100 | 335.56 |
| 2003-03-13 | 2,980 | 3,020 | 2,975 | 3,010 | 16,800 | 334.44 |
| 2003-03-12 | 3,050 | 3,080 | 2,905 | 2,910 | 102,600 | 323.33 |
| 2003-03-11 | 3,150 | 3,150 | 2,980 | 3,070 | 23,100 | 341.11 |
| 2003-03-10 | 3,200 | 3,230 | 3,180 | 3,200 | 30,800 | 355.56 |
| 2003-03-07 | 3,250 | 3,290 | 3,220 | 3,220 | 30,700 | 357.78 |
| 2003-03-06 | 3,290 | 3,300 | 3,240 | 3,250 | 19,300 | 361.11 |
| 2003-03-05 | 3,280 | 3,350 | 3,270 | 3,290 | 20,100 | 365.56 |
| 2003-03-04 | 3,290 | 3,330 | 3,230 | 3,280 | 38,700 | 364.44 |
| 2003-03-03 | 3,320 | 3,390 | 3,320 | 3,390 | 17,800 | 376.67 |
| 2003-02-28 | 3,370 | 3,390 | 3,350 | 3,360 | 26,200 | 373.33 |
| 2003-02-27 | 3,340 | 3,350 | 3,280 | 3,320 | 31,700 | 368.89 |
| 2003-02-26 | 3,260 | 3,300 | 3,200 | 3,250 | 45,900 | 361.11 |
| 2003-02-25 | 3,300 | 3,320 | 3,240 | 3,260 | 48,100 | 362.22 |
| 2003-02-24 | 3,360 | 3,360 | 3,280 | 3,310 | 17,500 | 367.78 |
| 2003-02-21 | 3,320 | 3,420 | 3,320 | 3,330 | 36,000 | 370 |
| 2003-02-20 | 3,490 | 3,490 | 3,300 | 3,320 | 28,500 | 368.89 |
| 2003-02-19 | 3,410 | 3,450 | 3,410 | 3,440 | 56,600 | 382.22 |
| 2003-02-18 | 3,410 | 3,430 | 3,340 | 3,410 | 25,500 | 378.89 |
| 2003-02-17 | 3,380 | 3,430 | 3,360 | 3,410 | 27,200 | 378.89 |
| 2003-02-14 | 3,170 | 3,280 | 3,170 | 3,280 | 87,400 | 364.44 |
| 2003-02-13 | 3,250 | 3,270 | 3,190 | 3,200 | 49,400 | 355.56 |
| 2003-02-12 | 3,350 | 3,370 | 3,240 | 3,240 | 86,300 | 360 |
| 2003-02-10 | 3,210 | 3,300 | 3,200 | 3,250 | 119,500 | 361.11 |
| 2003-02-07 | 3,190 | 3,230 | 3,160 | 3,190 | 21,200 | 354.44 |
| 2003-02-06 | 3,260 | 3,260 | 3,130 | 3,190 | 28,400 | 354.44 |
| 2003-02-05 | 3,300 | 3,300 | 3,240 | 3,240 | 82,200 | 360 |
| 2003-02-04 | 3,350 | 3,350 | 3,300 | 3,310 | 74,000 | 367.78 |
| 2003-02-03 | 3,250 | 3,320 | 3,210 | 3,320 | 71,900 | 368.89 |
| 2003-01-31 | 3,260 | 3,320 | 3,250 | 3,270 | 21,500 | 363.33 |
| 2003-01-30 | 3,330 | 3,450 | 3,330 | 3,350 | 38,600 | 372.22 |
| 2003-01-29 | 3,450 | 3,470 | 3,300 | 3,380 | 47,600 | 375.56 |
| 2003-01-28 | 3,550 | 3,580 | 3,490 | 3,520 | 34,200 | 391.11 |
| 2003-01-27 | 3,560 | 3,610 | 3,520 | 3,550 | 12,700 | 394.44 |
| 2003-01-24 | 3,550 | 3,660 | 3,550 | 3,610 | 34,700 | 401.11 |
| 2003-01-23 | 3,600 | 3,650 | 3,580 | 3,600 | 37,000 | 400 |
| 2003-01-22 | 3,730 | 3,730 | 3,630 | 3,630 | 32,300 | 403.33 |
| 2003-01-21 | 3,640 | 3,730 | 3,640 | 3,700 | 30,300 | 411.11 |
| 2003-01-20 | 3,590 | 3,740 | 3,580 | 3,740 | 41,100 | 415.56 |
| 2003-01-17 | 3,710 | 3,740 | 3,640 | 3,670 | 24,400 | 407.78 |
| 2003-01-16 | 3,690 | 3,770 | 3,660 | 3,710 | 26,400 | 412.22 |
| 2003-01-15 | 3,790 | 3,810 | 3,740 | 3,740 | 17,000 | 415.56 |
| 2003-01-14 | 3,630 | 3,810 | 3,630 | 3,740 | 21,900 | 415.56 |
| 2003-01-10 | 3,690 | 3,810 | 3,680 | 3,730 | 21,400 | 414.44 |
| 2003-01-09 | 3,770 | 3,770 | 3,680 | 3,740 | 29,700 | 415.56 |
| 2003-01-08 | 3,800 | 3,820 | 3,750 | 3,770 | 23,000 | 418.89 |
| 2003-01-07 | 3,830 | 3,860 | 3,780 | 3,810 | 33,000 | 423.33 |
| 2003-01-06 | 3,840 | 3,840 | 3,750 | 3,750 | 5,000 | 416.67 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
