9983 (株)ファーストリテイリング 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 | 6,480 | 6,540 | 6,480 | 6,510 | 97,600 | 2,170 |
| 2003-12-29 | 6,360 | 6,490 | 6,360 | 6,450 | 92,400 | 2,150 |
| 2003-12-26 | 6,500 | 6,500 | 6,350 | 6,460 | 68,700 | 2,153.33 |
| 2003-12-25 | 6,420 | 6,500 | 6,390 | 6,470 | 138,800 | 2,156.67 |
| 2003-12-24 | 6,290 | 6,420 | 6,240 | 6,320 | 148,800 | 2,106.67 |
| 2003-12-22 | 6,100 | 6,240 | 6,100 | 6,230 | 113,700 | 2,076.67 |
| 2003-12-19 | 6,150 | 6,170 | 6,040 | 6,070 | 186,500 | 2,023.33 |
| 2003-12-18 | 6,190 | 6,280 | 6,010 | 6,030 | 140,600 | 2,010 |
| 2003-12-17 | 6,400 | 6,410 | 6,150 | 6,180 | 139,300 | 2,060 |
| 2003-12-16 | 6,230 | 6,470 | 6,230 | 6,300 | 176,800 | 2,100 |
| 2003-12-15 | 6,400 | 6,530 | 6,390 | 6,530 | 320,000 | 2,176.67 |
| 2003-12-12 | 6,340 | 6,350 | 6,200 | 6,260 | 331,400 | 2,086.67 |
| 2003-12-11 | 5,920 | 6,170 | 5,850 | 6,140 | 192,300 | 2,046.67 |
| 2003-12-10 | 5,970 | 6,010 | 5,800 | 5,820 | 294,300 | 1,940 |
| 2003-12-09 | 6,160 | 6,180 | 5,950 | 6,080 | 139,100 | 2,026.67 |
| 2003-12-08 | 6,310 | 6,310 | 6,080 | 6,150 | 204,700 | 2,050 |
| 2003-12-05 | 6,330 | 6,330 | 6,210 | 6,270 | 207,200 | 2,090 |
| 2003-12-04 | 6,320 | 6,340 | 6,130 | 6,230 | 365,500 | 2,076.67 |
| 2003-12-03 | 6,480 | 6,500 | 5,920 | 6,220 | 1,529,900 | 2,073.33 |
| 2003-12-02 | 6,900 | 6,970 | 6,730 | 6,780 | 281,200 | 2,260 |
| 2003-12-01 | 6,540 | 6,820 | 6,340 | 6,820 | 241,500 | 2,273.33 |
| 2003-11-28 | 6,600 | 6,600 | 6,420 | 6,460 | 163,500 | 2,153.33 |
| 2003-11-27 | 6,460 | 6,600 | 6,350 | 6,600 | 133,700 | 2,200 |
| 2003-11-26 | 6,490 | 6,570 | 6,430 | 6,510 | 226,800 | 2,170 |
| 2003-11-25 | 6,470 | 6,500 | 6,330 | 6,380 | 277,700 | 2,126.67 |
| 2003-11-21 | 5,960 | 6,260 | 5,910 | 6,170 | 267,300 | 2,056.67 |
| 2003-11-20 | 6,060 | 6,080 | 5,840 | 5,960 | 232,000 | 1,986.67 |
| 2003-11-19 | 6,000 | 6,200 | 5,990 | 5,990 | 264,800 | 1,996.67 |
| 2003-11-18 | 6,130 | 6,320 | 5,990 | 6,280 | 167,300 | 2,093.33 |
| 2003-11-17 | 6,110 | 6,340 | 6,010 | 6,170 | 355,200 | 2,056.67 |
| 2003-11-14 | 6,790 | 6,850 | 6,500 | 6,510 | 198,300 | 2,170 |
| 2003-11-13 | 6,720 | 6,790 | 6,620 | 6,780 | 145,200 | 2,260 |
| 2003-11-12 | 6,510 | 6,750 | 6,490 | 6,530 | 269,200 | 2,176.67 |
| 2003-11-11 | 6,500 | 6,660 | 6,370 | 6,490 | 362,300 | 2,163.33 |
| 2003-11-10 | 6,980 | 6,990 | 6,770 | 6,800 | 246,400 | 2,266.67 |
| 2003-11-07 | 7,120 | 7,120 | 6,760 | 7,020 | 275,500 | 2,340 |
| 2003-11-06 | 7,100 | 7,260 | 7,000 | 7,110 | 494,100 | 2,370 |
| 2003-11-05 | 7,200 | 7,210 | 7,000 | 7,130 | 1,018,100 | 2,376.67 |
| 2003-11-04 | 6,950 | 7,130 | 6,890 | 7,120 | 812,500 | 2,373.33 |
| 2003-10-31 | 6,700 | 6,780 | 6,650 | 6,680 | 379,800 | 2,226.67 |
| 2003-10-30 | 6,720 | 6,750 | 6,650 | 6,650 | 276,200 | 2,216.67 |
| 2003-10-29 | 6,750 | 6,760 | 6,640 | 6,640 | 453,800 | 2,213.33 |
| 2003-10-28 | 6,550 | 6,750 | 6,550 | 6,600 | 528,800 | 2,200 |
| 2003-10-27 | 6,500 | 6,670 | 6,430 | 6,550 | 501,600 | 2,183.33 |
| 2003-10-24 | 6,460 | 6,520 | 6,360 | 6,400 | 365,000 | 2,133.33 |
| 2003-10-23 | 6,100 | 6,490 | 6,080 | 6,260 | 838,900 | 2,086.67 |
| 2003-10-22 | 6,500 | 6,780 | 6,370 | 6,490 | 839,700 | 2,163.33 |
| 2003-10-21 | 6,970 | 6,970 | 6,540 | 6,740 | 510,700 | 2,246.67 |
| 2003-10-20 | 6,810 | 7,030 | 6,500 | 6,870 | 1,954,000 | 2,290 |
| 2003-10-17 | 6,780 | 6,780 | 6,780 | 6,780 | 160,000 | 2,260 |
| 2003-10-16 | 5,700 | 5,910 | 5,630 | 5,780 | 498,200 | 1,926.67 |
| 2003-10-15 | 5,820 | 5,910 | 5,680 | 5,690 | 271,300 | 1,896.67 |
| 2003-10-14 | 6,130 | 6,130 | 5,820 | 5,820 | 295,000 | 1,940 |
| 2003-10-10 | 5,920 | 6,030 | 5,830 | 5,930 | 647,800 | 1,976.67 |
| 2003-10-09 | 5,650 | 5,960 | 5,630 | 5,720 | 690,400 | 1,906.67 |
| 2003-10-08 | 5,620 | 5,650 | 5,500 | 5,540 | 209,500 | 1,846.67 |
| 2003-10-07 | 5,660 | 5,690 | 5,490 | 5,550 | 410,400 | 1,850 |
| 2003-10-06 | 5,470 | 5,730 | 5,410 | 5,630 | 605,800 | 1,876.67 |
| 2003-10-03 | 5,300 | 5,480 | 5,270 | 5,370 | 599,700 | 1,790 |
| 2003-10-02 | 5,260 | 5,400 | 5,240 | 5,370 | 627,000 | 1,790 |
| 2003-10-01 | 5,260 | 5,330 | 5,180 | 5,250 | 411,200 | 1,750 |
| 2003-09-30 | 5,230 | 5,300 | 5,180 | 5,260 | 253,600 | 1,753.33 |
| 2003-09-29 | 5,390 | 5,390 | 5,220 | 5,220 | 200,700 | 1,740 |
| 2003-09-26 | 5,250 | 5,250 | 5,120 | 5,150 | 285,900 | 1,716.67 |
| 2003-09-25 | 5,410 | 5,410 | 5,200 | 5,200 | 286,200 | 1,733.33 |
| 2003-09-24 | 5,300 | 5,510 | 5,090 | 5,320 | 624,600 | 1,773.33 |
| 2003-09-22 | 5,320 | 5,430 | 5,230 | 5,370 | 790,600 | 1,790 |
| 2003-09-19 | 5,150 | 5,260 | 5,080 | 5,220 | 865,900 | 1,740 |
| 2003-09-18 | 5,030 | 5,130 | 4,980 | 5,050 | 671,100 | 1,683.33 |
| 2003-09-17 | 4,910 | 5,050 | 4,910 | 4,980 | 504,300 | 1,660 |
| 2003-09-16 | 5,080 | 5,080 | 4,890 | 4,890 | 451,200 | 1,630 |
| 2003-09-12 | 4,890 | 5,000 | 4,880 | 4,950 | 466,500 | 1,650 |
| 2003-09-11 | 5,110 | 5,170 | 4,810 | 4,810 | 516,100 | 1,603.33 |
| 2003-09-10 | 5,240 | 5,320 | 5,150 | 5,200 | 448,300 | 1,733.33 |
| 2003-09-09 | 5,200 | 5,200 | 5,120 | 5,130 | 108,800 | 1,710 |
| 2003-09-08 | 5,080 | 5,150 | 5,070 | 5,100 | 257,400 | 1,700 |
| 2003-09-05 | 5,080 | 5,130 | 5,000 | 5,040 | 209,400 | 1,680 |
| 2003-09-04 | 5,100 | 5,190 | 5,040 | 5,150 | 652,900 | 1,716.67 |
| 2003-09-03 | 5,230 | 5,280 | 5,070 | 5,190 | 1,247,500 | 1,730 |
| 2003-09-02 | 4,750 | 4,810 | 4,720 | 4,780 | 323,800 | 1,593.33 |
| 2003-09-01 | 4,700 | 4,780 | 4,690 | 4,740 | 378,400 | 1,580 |
| 2003-08-29 | 4,850 | 4,980 | 4,800 | 4,850 | 543,500 | 1,616.67 |
| 2003-08-28 | 4,850 | 4,870 | 4,750 | 4,800 | 1,043,200 | 1,600 |
| 2003-08-27 | 4,550 | 4,710 | 4,520 | 4,550 | 774,900 | 1,516.67 |
| 2003-08-26 | 4,260 | 4,480 | 4,260 | 4,380 | 499,800 | 1,460 |
| 2003-08-25 | 4,340 | 4,370 | 4,250 | 4,250 | 211,700 | 1,416.67 |
| 2003-08-22 | 4,040 | 4,380 | 4,000 | 4,250 | 717,000 | 1,416.67 |
| 2003-08-21 | 4,040 | 4,060 | 3,970 | 3,980 | 427,700 | 1,326.67 |
| 2003-08-20 | 4,000 | 4,040 | 3,950 | 4,040 | 315,600 | 1,346.67 |
| 2003-08-19 | 4,060 | 4,060 | 3,910 | 3,960 | 370,100 | 1,320 |
| 2003-08-18 | 4,110 | 4,110 | 3,990 | 4,010 | 114,100 | 1,336.67 |
| 2003-08-15 | 4,070 | 4,120 | 3,980 | 4,060 | 103,300 | 1,353.33 |
| 2003-08-14 | 4,010 | 4,120 | 3,990 | 4,070 | 138,800 | 1,356.67 |
| 2003-08-13 | 4,050 | 4,120 | 3,990 | 4,060 | 167,200 | 1,353.33 |
| 2003-08-12 | 3,960 | 4,070 | 3,910 | 4,040 | 254,500 | 1,346.67 |
| 2003-08-11 | 3,950 | 3,960 | 3,910 | 3,940 | 97,700 | 1,313.33 |
| 2003-08-08 | 3,980 | 3,980 | 3,870 | 3,910 | 228,800 | 1,303.33 |
| 2003-08-07 | 4,010 | 4,040 | 3,880 | 3,880 | 284,800 | 1,293.33 |
| 2003-08-06 | 3,950 | 4,080 | 3,940 | 3,980 | 414,600 | 1,326.67 |
| 2003-08-05 | 3,860 | 3,940 | 3,820 | 3,930 | 327,000 | 1,310 |
| 2003-08-04 | 3,880 | 4,000 | 3,850 | 3,960 | 306,600 | 1,320 |
| 2003-08-01 | 3,880 | 3,920 | 3,830 | 3,830 | 247,700 | 1,276.67 |
| 2003-07-31 | 3,810 | 3,920 | 3,770 | 3,870 | 231,400 | 1,290 |
| 2003-07-30 | 3,810 | 3,870 | 3,760 | 3,760 | 159,100 | 1,253.33 |
| 2003-07-29 | 3,810 | 3,890 | 3,790 | 3,860 | 202,500 | 1,286.67 |
| 2003-07-28 | 3,750 | 3,900 | 3,710 | 3,860 | 342,000 | 1,286.67 |
| 2003-07-25 | 3,760 | 3,790 | 3,690 | 3,720 | 265,200 | 1,240 |
| 2003-07-24 | 3,890 | 3,940 | 3,760 | 3,800 | 264,200 | 1,266.67 |
| 2003-07-23 | 3,930 | 4,030 | 3,830 | 3,840 | 319,800 | 1,280 |
| 2003-07-22 | 4,050 | 4,050 | 3,950 | 3,980 | 132,800 | 1,326.67 |
| 2003-07-18 | 4,050 | 4,120 | 4,000 | 4,000 | 210,700 | 1,333.33 |
| 2003-07-17 | 4,150 | 4,190 | 4,050 | 4,050 | 247,500 | 1,350 |
| 2003-07-16 | 4,160 | 4,210 | 4,090 | 4,150 | 418,700 | 1,383.33 |
| 2003-07-15 | 4,100 | 4,140 | 4,060 | 4,060 | 457,000 | 1,353.33 |
| 2003-07-14 | 3,850 | 4,050 | 3,790 | 4,050 | 542,400 | 1,350 |
| 2003-07-11 | 3,940 | 3,940 | 3,770 | 3,800 | 844,900 | 1,266.67 |
| 2003-07-10 | 4,120 | 4,150 | 3,970 | 3,970 | 456,200 | 1,323.33 |
| 2003-07-09 | 4,240 | 4,250 | 4,130 | 4,170 | 465,300 | 1,390 |
| 2003-07-08 | 4,300 | 4,300 | 4,180 | 4,230 | 268,400 | 1,410 |
| 2003-07-07 | 4,290 | 4,320 | 4,180 | 4,210 | 288,000 | 1,403.33 |
| 2003-07-04 | 4,170 | 4,460 | 4,160 | 4,280 | 1,080,000 | 1,426.67 |
| 2003-07-03 | 4,330 | 4,340 | 4,100 | 4,170 | 853,900 | 1,390 |
| 2003-07-02 | 3,730 | 3,930 | 3,710 | 3,930 | 424,600 | 1,310 |
| 2003-07-01 | 3,660 | 3,760 | 3,650 | 3,730 | 275,500 | 1,243.33 |
| 2003-06-30 | 3,650 | 3,730 | 3,590 | 3,710 | 577,400 | 1,236.67 |
| 2003-06-27 | 3,560 | 3,650 | 3,550 | 3,600 | 482,500 | 1,200 |
| 2003-06-26 | 3,450 | 3,520 | 3,440 | 3,480 | 395,500 | 1,160 |
| 2003-06-25 | 3,390 | 3,460 | 3,370 | 3,400 | 315,200 | 1,133.33 |
| 2003-06-24 | 3,350 | 3,400 | 3,330 | 3,370 | 244,000 | 1,123.33 |
| 2003-06-23 | 3,440 | 3,440 | 3,290 | 3,350 | 327,800 | 1,116.67 |
| 2003-06-20 | 3,360 | 3,440 | 3,360 | 3,420 | 239,300 | 1,140 |
| 2003-06-19 | 3,440 | 3,440 | 3,350 | 3,380 | 219,300 | 1,126.67 |
| 2003-06-18 | 3,470 | 3,490 | 3,390 | 3,390 | 276,900 | 1,130 |
| 2003-06-17 | 3,500 | 3,520 | 3,470 | 3,500 | 196,000 | 1,166.67 |
| 2003-06-16 | 3,440 | 3,440 | 3,400 | 3,420 | 70,300 | 1,140 |
| 2003-06-13 | 3,480 | 3,520 | 3,370 | 3,440 | 578,200 | 1,146.67 |
| 2003-06-12 | 3,550 | 3,570 | 3,520 | 3,530 | 264,300 | 1,176.67 |
| 2003-06-11 | 3,590 | 3,620 | 3,530 | 3,530 | 425,800 | 1,176.67 |
| 2003-06-10 | 3,510 | 3,570 | 3,500 | 3,560 | 504,000 | 1,186.67 |
| 2003-06-09 | 3,530 | 3,550 | 3,460 | 3,480 | 337,500 | 1,160 |
| 2003-06-06 | 3,630 | 3,630 | 3,510 | 3,580 | 155,200 | 1,193.33 |
| 2003-06-05 | 3,700 | 3,700 | 3,600 | 3,630 | 310,100 | 1,210 |
| 2003-06-04 | 3,680 | 3,720 | 3,590 | 3,600 | 540,600 | 1,200 |
| 2003-06-03 | 3,900 | 3,930 | 3,840 | 3,930 | 160,800 | 1,310 |
| 2003-06-02 | 3,910 | 3,980 | 3,850 | 3,850 | 244,600 | 1,283.33 |
| 2003-05-30 | 4,000 | 4,060 | 3,930 | 4,050 | 324,000 | 1,350 |
| 2003-05-29 | 3,990 | 4,050 | 3,950 | 4,050 | 264,900 | 1,350 |
| 2003-05-28 | 3,920 | 4,120 | 3,900 | 3,960 | 385,600 | 1,320 |
| 2003-05-27 | 3,900 | 3,940 | 3,890 | 3,910 | 204,000 | 1,303.33 |
| 2003-05-26 | 3,900 | 3,970 | 3,900 | 3,900 | 137,500 | 1,300 |
| 2003-05-23 | 3,870 | 3,910 | 3,860 | 3,870 | 168,700 | 1,290 |
| 2003-05-22 | 3,800 | 3,900 | 3,760 | 3,860 | 186,700 | 1,286.67 |
| 2003-05-21 | 3,860 | 3,890 | 3,810 | 3,840 | 145,600 | 1,280 |
| 2003-05-20 | 3,780 | 3,890 | 3,760 | 3,870 | 178,700 | 1,290 |
| 2003-05-19 | 3,740 | 3,770 | 3,720 | 3,740 | 77,500 | 1,246.67 |
| 2003-05-16 | 3,820 | 3,820 | 3,760 | 3,800 | 131,900 | 1,266.67 |
| 2003-05-15 | 3,840 | 3,860 | 3,770 | 3,820 | 137,800 | 1,273.33 |
| 2003-05-14 | 3,730 | 3,820 | 3,730 | 3,790 | 117,300 | 1,263.33 |
| 2003-05-13 | 3,900 | 3,940 | 3,800 | 3,800 | 122,200 | 1,266.67 |
| 2003-05-12 | 3,800 | 3,970 | 3,790 | 3,900 | 342,600 | 1,300 |
| 2003-05-09 | 3,760 | 3,880 | 3,750 | 3,790 | 196,100 | 1,263.33 |
| 2003-05-08 | 3,780 | 3,820 | 3,700 | 3,710 | 257,500 | 1,236.67 |
| 2003-05-07 | 3,800 | 3,930 | 3,730 | 3,840 | 305,200 | 1,280 |
| 2003-05-06 | 3,660 | 3,910 | 3,640 | 3,900 | 977,500 | 1,300 |
| 2003-05-02 | 3,400 | 3,410 | 3,340 | 3,410 | 188,800 | 1,136.67 |
| 2003-05-01 | 3,470 | 3,470 | 3,260 | 3,350 | 121,300 | 1,116.67 |
| 2003-04-30 | 3,400 | 3,530 | 3,370 | 3,470 | 266,700 | 1,156.67 |
| 2003-04-28 | 3,210 | 3,390 | 3,210 | 3,370 | 183,500 | 1,123.33 |
| 2003-04-25 | 3,220 | 3,270 | 3,170 | 3,210 | 265,000 | 1,070 |
| 2003-04-24 | 3,390 | 3,400 | 3,320 | 3,320 | 163,800 | 1,106.67 |
| 2003-04-23 | 3,400 | 3,440 | 3,380 | 3,410 | 197,800 | 1,136.67 |
| 2003-04-22 | 3,400 | 3,420 | 3,360 | 3,400 | 186,400 | 1,133.33 |
| 2003-04-21 | 3,400 | 3,440 | 3,380 | 3,410 | 283,400 | 1,136.67 |
| 2003-04-18 | 3,370 | 3,420 | 3,350 | 3,400 | 242,800 | 1,133.33 |
| 2003-04-17 | 3,350 | 3,370 | 3,310 | 3,350 | 187,400 | 1,116.67 |
| 2003-04-16 | 3,350 | 3,400 | 3,270 | 3,330 | 338,500 | 1,110 |
| 2003-04-15 | 3,340 | 3,430 | 3,310 | 3,310 | 323,400 | 1,103.33 |
| 2003-04-14 | 3,220 | 3,300 | 3,160 | 3,290 | 164,500 | 1,096.67 |
| 2003-04-11 | 3,290 | 3,340 | 3,150 | 3,240 | 244,100 | 1,080 |
| 2003-04-10 | 3,260 | 3,320 | 3,210 | 3,240 | 176,700 | 1,080 |
| 2003-04-09 | 3,230 | 3,230 | 3,130 | 3,220 | 226,700 | 1,073.33 |
| 2003-04-08 | 3,200 | 3,220 | 3,120 | 3,220 | 192,400 | 1,073.33 |
| 2003-04-07 | 3,050 | 3,190 | 3,040 | 3,170 | 163,800 | 1,056.67 |
| 2003-04-04 | 3,060 | 3,100 | 3,000 | 3,000 | 144,200 | 1,000 |
| 2003-04-03 | 3,250 | 3,250 | 3,020 | 3,040 | 328,500 | 1,013.33 |
| 2003-04-02 | 2,980 | 2,980 | 2,860 | 2,960 | 57,000 | 986.67 |
| 2003-04-01 | 2,870 | 3,000 | 2,850 | 2,980 | 255,800 | 993.33 |
| 2003-03-31 | 2,900 | 2,945 | 2,865 | 2,920 | 280,700 | 973.33 |
| 2003-03-28 | 2,820 | 2,880 | 2,820 | 2,850 | 219,800 | 950 |
| 2003-03-27 | 2,840 | 2,890 | 2,785 | 2,810 | 303,500 | 936.67 |
| 2003-03-26 | 2,820 | 2,835 | 2,780 | 2,805 | 250,400 | 935 |
| 2003-03-25 | 2,910 | 2,910 | 2,750 | 2,780 | 172,700 | 926.67 |
| 2003-03-24 | 2,900 | 2,930 | 2,850 | 2,895 | 239,900 | 965 |
| 2003-03-20 | 2,775 | 2,845 | 2,690 | 2,845 | 267,500 | 948.33 |
| 2003-03-19 | 2,900 | 2,900 | 2,770 | 2,815 | 122,200 | 938.33 |
| 2003-03-18 | 2,890 | 2,925 | 2,860 | 2,900 | 304,500 | 966.67 |
| 2003-03-17 | 2,900 | 2,900 | 2,800 | 2,820 | 171,100 | 940 |
| 2003-03-14 | 2,870 | 2,920 | 2,860 | 2,860 | 488,100 | 953.33 |
| 2003-03-13 | 2,815 | 2,895 | 2,815 | 2,860 | 120,200 | 953.33 |
| 2003-03-12 | 2,810 | 2,850 | 2,780 | 2,815 | 189,900 | 938.33 |
| 2003-03-11 | 2,840 | 2,965 | 2,805 | 2,850 | 195,700 | 950 |
| 2003-03-10 | 2,750 | 2,930 | 2,730 | 2,855 | 247,900 | 951.67 |
| 2003-03-07 | 3,190 | 3,210 | 3,000 | 3,000 | 107,900 | 1,000 |
| 2003-03-06 | 3,160 | 3,250 | 3,150 | 3,170 | 160,600 | 1,056.67 |
| 2003-03-05 | 3,200 | 3,250 | 3,150 | 3,210 | 349,100 | 1,070 |
| 2003-03-04 | 3,250 | 3,330 | 3,230 | 3,320 | 187,800 | 1,106.67 |
| 2003-03-03 | 3,200 | 3,240 | 3,140 | 3,230 | 119,100 | 1,076.67 |
| 2003-02-28 | 3,200 | 3,230 | 3,130 | 3,150 | 81,600 | 1,050 |
| 2003-02-27 | 3,130 | 3,180 | 3,120 | 3,130 | 113,900 | 1,043.33 |
| 2003-02-26 | 3,050 | 3,150 | 3,020 | 3,080 | 249,700 | 1,026.67 |
| 2003-02-25 | 3,250 | 3,250 | 3,100 | 3,100 | 172,600 | 1,033.33 |
| 2003-02-24 | 3,320 | 3,360 | 3,280 | 3,290 | 38,300 | 1,096.67 |
| 2003-02-21 | 3,310 | 3,340 | 3,270 | 3,320 | 120,000 | 1,106.67 |
| 2003-02-20 | 3,310 | 3,340 | 3,280 | 3,310 | 122,000 | 1,103.33 |
| 2003-02-19 | 3,410 | 3,420 | 3,300 | 3,360 | 101,300 | 1,120 |
| 2003-02-18 | 3,370 | 3,470 | 3,290 | 3,400 | 189,000 | 1,133.33 |
| 2003-02-17 | 3,370 | 3,370 | 3,290 | 3,370 | 160,000 | 1,123.33 |
| 2003-02-14 | 3,300 | 3,340 | 3,240 | 3,270 | 590,400 | 1,090 |
| 2003-02-13 | 3,450 | 3,500 | 3,390 | 3,400 | 185,900 | 1,133.33 |
| 2003-02-12 | 3,530 | 3,560 | 3,510 | 3,510 | 131,200 | 1,170 |
| 2003-02-10 | 3,500 | 3,530 | 3,400 | 3,480 | 104,600 | 1,160 |
| 2003-02-07 | 3,500 | 3,540 | 3,450 | 3,510 | 73,800 | 1,170 |
| 2003-02-06 | 3,550 | 3,570 | 3,490 | 3,500 | 355,000 | 1,166.67 |
| 2003-02-05 | 3,390 | 3,580 | 3,350 | 3,480 | 413,100 | 1,160 |
| 2003-02-04 | 3,380 | 3,530 | 3,330 | 3,530 | 428,800 | 1,176.67 |
| 2003-02-03 | 3,280 | 3,380 | 3,220 | 3,340 | 391,300 | 1,113.33 |
| 2003-01-31 | 3,340 | 3,340 | 3,210 | 3,290 | 449,500 | 1,096.67 |
| 2003-01-30 | 3,590 | 3,610 | 3,280 | 3,330 | 498,300 | 1,110 |
| 2003-01-29 | 3,700 | 3,700 | 3,490 | 3,490 | 310,500 | 1,163.33 |
| 2003-01-28 | 3,640 | 3,690 | 3,580 | 3,670 | 473,100 | 1,223.33 |
| 2003-01-27 | 3,490 | 3,620 | 3,470 | 3,610 | 352,300 | 1,203.33 |
| 2003-01-24 | 3,440 | 3,550 | 3,410 | 3,440 | 285,500 | 1,146.67 |
| 2003-01-23 | 3,500 | 3,500 | 3,420 | 3,470 | 238,200 | 1,156.67 |
| 2003-01-22 | 3,580 | 3,580 | 3,430 | 3,510 | 329,900 | 1,170 |
| 2003-01-21 | 3,600 | 3,630 | 3,570 | 3,580 | 219,900 | 1,193.33 |
| 2003-01-20 | 3,610 | 3,610 | 3,540 | 3,600 | 351,400 | 1,200 |
| 2003-01-17 | 3,630 | 3,650 | 3,550 | 3,620 | 695,400 | 1,206.67 |
| 2003-01-16 | 3,790 | 3,820 | 3,720 | 3,730 | 238,000 | 1,243.33 |
| 2003-01-15 | 3,910 | 3,940 | 3,820 | 3,880 | 163,000 | 1,293.33 |
| 2003-01-14 | 3,880 | 4,000 | 3,850 | 4,000 | 259,700 | 1,333.33 |
| 2003-01-10 | 3,860 | 3,860 | 3,730 | 3,790 | 210,100 | 1,263.33 |
| 2003-01-09 | 3,890 | 3,900 | 3,810 | 3,850 | 176,800 | 1,283.33 |
| 2003-01-08 | 3,830 | 3,980 | 3,800 | 3,890 | 375,400 | 1,296.67 |
| 2003-01-07 | 4,230 | 4,270 | 3,970 | 3,980 | 249,500 | 1,326.67 |
| 2003-01-06 | 4,230 | 4,250 | 4,100 | 4,230 | 113,800 | 1,410 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
