9984 ソフトバンクグループ(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 | 3,350 | 3,350 | 3,280 | 3,280 | 4,230,404 | 546.67 |
| 2003-12-29 | 3,240 | 3,330 | 3,230 | 3,290 | 6,738,607 | 548.33 |
| 2003-12-26 | 3,340 | 3,350 | 3,210 | 3,230 | 10,517,111 | 538.33 |
| 2003-12-25 | 3,180 | 3,290 | 3,180 | 3,290 | 11,232,711 | 548.33 |
| 2003-12-24 | 3,070 | 3,230 | 3,040 | 3,120 | 16,440,816 | 520 |
| 2003-12-22 | 2,815 | 3,090 | 2,770 | 2,995 | 16,902,317 | 499.17 |
| 2003-12-19 | 2,950 | 2,970 | 2,830 | 2,890 | 13,869,214 | 481.67 |
| 2003-12-18 | 3,110 | 3,130 | 2,860 | 2,910 | 19,045,419 | 485 |
| 2003-12-17 | 3,250 | 3,270 | 3,060 | 3,090 | 7,656,408 | 515 |
| 2003-12-16 | 3,180 | 3,300 | 3,150 | 3,200 | 12,250,712 | 533.33 |
| 2003-12-15 | 3,160 | 3,380 | 3,020 | 3,380 | 25,627,726 | 563.33 |
| 2003-12-12 | 3,310 | 3,350 | 3,110 | 3,110 | 23,398,923 | 518.33 |
| 2003-12-11 | 3,750 | 3,780 | 3,470 | 3,610 | 14,422,514 | 601.67 |
| 2003-12-10 | 3,860 | 3,880 | 3,680 | 3,700 | 8,877,609 | 616.67 |
| 2003-12-09 | 4,080 | 4,110 | 3,810 | 4,010 | 9,076,309 | 668.33 |
| 2003-12-08 | 4,200 | 4,220 | 3,970 | 3,980 | 7,861,608 | 663.33 |
| 2003-12-05 | 4,410 | 4,460 | 4,270 | 4,290 | 5,360,805 | 715 |
| 2003-12-04 | 4,390 | 4,570 | 4,360 | 4,400 | 12,303,212 | 733.33 |
| 2003-12-03 | 4,330 | 4,450 | 4,270 | 4,420 | 7,154,607 | 736.67 |
| 2003-12-02 | 4,410 | 4,470 | 4,250 | 4,290 | 7,617,508 | 715 |
| 2003-12-01 | 3,950 | 4,330 | 3,950 | 4,310 | 8,520,009 | 718.33 |
| 2003-11-28 | 4,350 | 4,370 | 4,150 | 4,150 | 6,293,106 | 691.67 |
| 2003-11-27 | 4,390 | 4,480 | 4,330 | 4,380 | 10,419,510 | 730 |
| 2003-11-26 | 4,110 | 4,490 | 4,090 | 4,290 | 22,843,723 | 715 |
| 2003-11-25 | 4,000 | 4,210 | 3,980 | 4,160 | 16,622,317 | 693.33 |
| 2003-11-21 | 3,700 | 3,840 | 3,640 | 3,800 | 10,945,511 | 633.33 |
| 2003-11-20 | 3,750 | 3,830 | 3,580 | 3,790 | 15,472,315 | 631.67 |
| 2003-11-19 | 3,650 | 3,800 | 3,530 | 3,550 | 15,794,816 | 591.67 |
| 2003-11-18 | 3,550 | 3,940 | 3,210 | 3,900 | 25,267,425 | 650 |
| 2003-11-17 | 3,650 | 3,740 | 3,500 | 3,500 | 15,566,716 | 583.33 |
| 2003-11-14 | 4,370 | 4,400 | 3,970 | 4,000 | 15,272,615 | 666.67 |
| 2003-11-13 | 4,500 | 4,610 | 4,440 | 4,470 | 11,820,212 | 745 |
| 2003-11-12 | 4,400 | 4,540 | 4,140 | 4,360 | 20,990,521 | 726.67 |
| 2003-11-11 | 4,310 | 4,310 | 4,310 | 4,310 | 550,701 | 718.33 |
| 2003-11-10 | 5,290 | 5,300 | 4,770 | 4,810 | 8,443,008 | 801.67 |
| 2003-11-07 | 5,210 | 5,400 | 5,080 | 5,390 | 7,284,607 | 898.33 |
| 2003-11-06 | 5,520 | 5,570 | 5,100 | 5,140 | 7,871,808 | 856.67 |
| 2003-11-05 | 5,690 | 5,720 | 5,470 | 5,610 | 6,525,507 | 935 |
| 2003-11-04 | 5,950 | 5,960 | 5,730 | 5,790 | 7,202,907 | 965 |
| 2003-10-31 | 5,510 | 5,760 | 5,490 | 5,650 | 7,579,208 | 941.67 |
| 2003-10-30 | 5,650 | 5,670 | 5,410 | 5,510 | 5,173,505 | 918.33 |
| 2003-10-29 | 5,860 | 5,890 | 5,520 | 5,700 | 7,032,507 | 950 |
| 2003-10-28 | 5,980 | 6,060 | 5,570 | 5,660 | 12,150,212 | 943.33 |
| 2003-10-27 | 5,380 | 5,820 | 5,330 | 5,800 | 17,607,518 | 966.67 |
| 2003-10-24 | 5,320 | 5,610 | 5,030 | 5,210 | 17,094,117 | 868.33 |
| 2003-10-23 | 5,720 | 5,780 | 5,120 | 5,120 | 19,580,720 | 853.33 |
| 2003-10-22 | 6,580 | 6,830 | 6,110 | 6,120 | 15,414,415 | 1,020 |
| 2003-10-21 | 7,250 | 7,300 | 6,140 | 6,400 | 22,000,422 | 1,066.67 |
| 2003-10-20 | 6,930 | 7,270 | 6,880 | 7,140 | 11,393,211 | 1,190 |
| 2003-10-17 | 6,900 | 7,370 | 6,860 | 7,030 | 24,179,524 | 1,171.67 |
| 2003-10-16 | 6,130 | 7,030 | 6,050 | 7,030 | 31,157,731 | 1,171.67 |
| 2003-10-15 | 6,170 | 6,330 | 6,030 | 6,030 | 19,337,119 | 1,005 |
| 2003-10-14 | 5,490 | 6,010 | 5,440 | 5,970 | 25,990,926 | 995 |
| 2003-10-10 | 5,420 | 5,460 | 5,300 | 5,390 | 14,627,915 | 898.33 |
| 2003-10-09 | 5,160 | 5,340 | 5,030 | 5,210 | 21,620,122 | 868.33 |
| 2003-10-08 | 5,150 | 5,360 | 5,030 | 5,060 | 29,249,529 | 843.33 |
| 2003-10-07 | 4,690 | 5,150 | 4,580 | 5,150 | 28,994,529 | 858.33 |
| 2003-10-06 | 4,770 | 4,820 | 4,650 | 4,650 | 3,566,304 | 775 |
| 2003-10-03 | 4,830 | 4,840 | 4,700 | 4,750 | 3,728,204 | 791.67 |
| 2003-10-02 | 4,860 | 4,920 | 4,790 | 4,820 | 5,386,205 | 803.33 |
| 2003-10-01 | 4,760 | 4,780 | 4,640 | 4,770 | 5,217,405 | 795 |
| 2003-09-30 | 4,850 | 4,870 | 4,710 | 4,720 | 6,992,707 | 786.67 |
| 2003-09-29 | 4,600 | 4,740 | 4,520 | 4,720 | 10,164,310 | 786.67 |
| 2003-09-26 | 4,220 | 4,570 | 4,220 | 4,550 | 6,888,407 | 758.33 |
| 2003-09-25 | 4,410 | 4,500 | 4,240 | 4,320 | 8,222,208 | 720 |
| 2003-09-24 | 4,850 | 4,900 | 4,300 | 4,600 | 10,002,910 | 766.67 |
| 2003-09-22 | 4,770 | 4,880 | 4,720 | 4,730 | 6,770,407 | 788.33 |
| 2003-09-19 | 5,050 | 5,070 | 4,800 | 4,870 | 13,499,713 | 811.67 |
| 2003-09-18 | 4,720 | 4,920 | 4,710 | 4,900 | 11,962,612 | 816.67 |
| 2003-09-17 | 4,860 | 4,960 | 4,710 | 4,710 | 19,880,020 | 785 |
| 2003-09-16 | 4,520 | 4,660 | 4,500 | 4,660 | 15,639,616 | 776.67 |
| 2003-09-12 | 4,460 | 4,500 | 4,350 | 4,480 | 9,858,510 | 746.67 |
| 2003-09-11 | 4,340 | 4,630 | 4,300 | 4,340 | 20,802,621 | 723.33 |
| 2003-09-10 | 4,210 | 4,420 | 4,140 | 4,420 | 22,716,923 | 736.67 |
| 2003-09-09 | 4,450 | 4,500 | 4,320 | 4,360 | 22,717,923 | 726.67 |
| 2003-09-08 | 3,900 | 4,390 | 3,870 | 4,300 | 26,594,527 | 716.67 |
| 2003-09-05 | 3,990 | 4,030 | 3,790 | 3,950 | 11,084,311 | 658.33 |
| 2003-09-04 | 4,130 | 4,180 | 3,920 | 3,970 | 10,728,711 | 661.67 |
| 2003-09-03 | 4,270 | 4,460 | 3,940 | 3,980 | 32,998,333 | 663.33 |
| 2003-09-02 | 3,520 | 3,970 | 3,490 | 3,970 | 28,230,428 | 661.67 |
| 2003-09-01 | 3,450 | 3,510 | 3,420 | 3,470 | 3,764,404 | 578.33 |
| 2003-08-29 | 3,400 | 3,440 | 3,360 | 3,420 | 2,754,203 | 570 |
| 2003-08-28 | 3,460 | 3,470 | 3,350 | 3,350 | 2,055,502 | 558.33 |
| 2003-08-27 | 3,490 | 3,560 | 3,430 | 3,440 | 3,857,504 | 573.33 |
| 2003-08-26 | 3,360 | 3,480 | 3,330 | 3,480 | 3,117,903 | 580 |
| 2003-08-25 | 3,510 | 3,540 | 3,380 | 3,400 | 3,377,603 | 566.67 |
| 2003-08-22 | 3,480 | 3,570 | 3,460 | 3,500 | 5,555,806 | 583.33 |
| 2003-08-21 | 3,450 | 3,510 | 3,410 | 3,480 | 3,699,504 | 580 |
| 2003-08-20 | 3,550 | 3,550 | 3,450 | 3,470 | 3,582,204 | 578.33 |
| 2003-08-19 | 3,570 | 3,610 | 3,520 | 3,530 | 7,422,807 | 588.33 |
| 2003-08-18 | 3,320 | 3,470 | 3,310 | 3,470 | 4,034,004 | 578.33 |
| 2003-08-15 | 3,430 | 3,430 | 3,280 | 3,290 | 5,500,506 | 548.33 |
| 2003-08-14 | 3,280 | 3,350 | 3,240 | 3,350 | 3,198,303 | 558.33 |
| 2003-08-13 | 3,330 | 3,380 | 3,260 | 3,270 | 7,131,507 | 545 |
| 2003-08-12 | 3,260 | 3,330 | 3,180 | 3,300 | 9,938,110 | 550 |
| 2003-08-11 | 3,330 | 3,330 | 3,180 | 3,240 | 8,186,208 | 540 |
| 2003-08-08 | 3,240 | 3,320 | 3,130 | 3,240 | 10,124,810 | 540 |
| 2003-08-07 | 3,380 | 3,460 | 3,200 | 3,200 | 11,333,511 | 533.33 |
| 2003-08-06 | 3,160 | 3,420 | 3,150 | 3,420 | 17,944,018 | 570 |
| 2003-08-05 | 3,380 | 3,410 | 3,220 | 3,310 | 10,952,111 | 551.67 |
| 2003-08-04 | 3,420 | 3,440 | 3,350 | 3,360 | 6,691,107 | 560 |
| 2003-08-01 | 3,570 | 3,620 | 3,460 | 3,540 | 10,116,010 | 590 |
| 2003-07-31 | 3,540 | 3,560 | 3,320 | 3,480 | 14,684,315 | 580 |
| 2003-07-30 | 3,630 | 3,680 | 3,520 | 3,520 | 7,431,807 | 586.67 |
| 2003-07-29 | 3,760 | 3,820 | 3,650 | 3,680 | 20,565,721 | 613.33 |
| 2003-07-28 | 3,630 | 3,700 | 3,600 | 3,670 | 14,141,914 | 611.67 |
| 2003-07-25 | 3,500 | 3,580 | 3,420 | 3,510 | 9,520,710 | 585 |
| 2003-07-24 | 3,530 | 3,620 | 3,420 | 3,500 | 12,762,913 | 583.33 |
| 2003-07-23 | 3,610 | 3,700 | 3,460 | 3,480 | 27,650,128 | 580 |
| 2003-07-22 | 3,250 | 3,510 | 3,190 | 3,510 | 26,842,827 | 585 |
| 2003-07-18 | 3,090 | 3,230 | 3,070 | 3,150 | 20,248,220 | 525 |
| 2003-07-17 | 3,070 | 3,140 | 3,000 | 3,040 | 16,075,216 | 506.67 |
| 2003-07-16 | 3,180 | 3,310 | 2,925 | 3,270 | 26,872,727 | 545 |
| 2003-07-15 | 3,400 | 3,460 | 3,070 | 3,080 | 18,916,919 | 513.33 |
| 2003-07-14 | 3,010 | 3,200 | 2,965 | 3,200 | 19,721,120 | 533.33 |
| 2003-07-11 | 3,050 | 3,130 | 2,810 | 2,880 | 23,399,323 | 480 |
| 2003-07-10 | 3,480 | 3,540 | 3,250 | 3,250 | 14,178,314 | 541.67 |
| 2003-07-09 | 3,490 | 3,870 | 3,330 | 3,630 | 28,200,928 | 605 |
| 2003-07-08 | 3,470 | 3,570 | 3,300 | 3,570 | 16,306,516 | 595 |
| 2003-07-07 | 2,790 | 3,070 | 2,770 | 3,070 | 23,431,523 | 511.67 |
| 2003-07-04 | 2,455 | 2,670 | 2,425 | 2,670 | 20,113,920 | 445 |
| 2003-07-03 | 2,440 | 2,610 | 2,335 | 2,495 | 20,114,320 | 415.83 |
| 2003-07-02 | 2,440 | 2,470 | 2,320 | 2,375 | 8,630,209 | 395.83 |
| 2003-07-01 | 2,475 | 2,510 | 2,330 | 2,360 | 18,999,819 | 393.33 |
| 2003-06-30 | 2,150 | 2,530 | 2,095 | 2,275 | 25,427,625 | 379.17 |
| 2003-06-27 | 1,958 | 2,145 | 1,937 | 2,135 | 19,894,820 | 355.83 |
| 2003-06-26 | 1,871 | 1,920 | 1,856 | 1,920 | 8,875,809 | 320 |
| 2003-06-25 | 1,823 | 1,850 | 1,812 | 1,841 | 4,073,804 | 306.83 |
| 2003-06-24 | 1,820 | 1,845 | 1,800 | 1,809 | 5,343,905 | 301.50 |
| 2003-06-23 | 1,850 | 1,863 | 1,828 | 1,860 | 8,420,208 | 310 |
| 2003-06-20 | 1,740 | 1,803 | 1,730 | 1,781 | 14,578,615 | 296.83 |
| 2003-06-19 | 1,677 | 1,764 | 1,650 | 1,763 | 8,211,608 | 293.83 |
| 2003-06-18 | 1,630 | 1,675 | 1,617 | 1,644 | 5,370,105 | 274 |
| 2003-06-17 | 1,639 | 1,640 | 1,585 | 1,606 | 1,806,202 | 267.67 |
| 2003-06-16 | 1,600 | 1,605 | 1,580 | 1,580 | 1,666,702 | 263.33 |
| 2003-06-13 | 1,655 | 1,662 | 1,621 | 1,622 | 3,088,003 | 270.33 |
| 2003-06-12 | 1,650 | 1,696 | 1,632 | 1,640 | 6,039,406 | 273.33 |
| 2003-06-11 | 1,639 | 1,649 | 1,617 | 1,626 | 2,869,603 | 271 |
| 2003-06-10 | 1,600 | 1,624 | 1,591 | 1,610 | 1,973,302 | 268.33 |
| 2003-06-09 | 1,570 | 1,646 | 1,560 | 1,629 | 4,469,504 | 271.50 |
| 2003-06-06 | 1,550 | 1,580 | 1,522 | 1,548 | 2,825,203 | 258 |
| 2003-06-05 | 1,583 | 1,590 | 1,532 | 1,545 | 3,253,203 | 257.50 |
| 2003-06-04 | 1,580 | 1,618 | 1,573 | 1,580 | 1,795,402 | 263.33 |
| 2003-06-03 | 1,602 | 1,609 | 1,575 | 1,590 | 1,672,402 | 265 |
| 2003-06-02 | 1,628 | 1,629 | 1,595 | 1,612 | 1,780,402 | 268.67 |
| 2003-05-30 | 1,581 | 1,600 | 1,569 | 1,598 | 1,969,002 | 266.33 |
| 2003-05-29 | 1,625 | 1,638 | 1,591 | 1,591 | 2,396,802 | 265.17 |
| 2003-05-28 | 1,600 | 1,636 | 1,572 | 1,625 | 3,586,704 | 270.83 |
| 2003-05-27 | 1,633 | 1,633 | 1,562 | 1,562 | 2,789,303 | 260.33 |
| 2003-05-26 | 1,640 | 1,658 | 1,618 | 1,633 | 1,399,601 | 272.17 |
| 2003-05-23 | 1,678 | 1,686 | 1,623 | 1,644 | 2,395,202 | 274 |
| 2003-05-22 | 1,690 | 1,712 | 1,647 | 1,660 | 7,567,808 | 276.67 |
| 2003-05-21 | 1,615 | 1,674 | 1,610 | 1,655 | 5,664,706 | 275.83 |
| 2003-05-20 | 1,600 | 1,649 | 1,593 | 1,594 | 3,200,503 | 265.67 |
| 2003-05-19 | 1,648 | 1,685 | 1,590 | 1,621 | 5,454,005 | 270.17 |
| 2003-05-16 | 1,535 | 1,648 | 1,525 | 1,648 | 7,760,008 | 274.67 |
| 2003-05-15 | 1,518 | 1,518 | 1,487 | 1,515 | 2,096,002 | 252.50 |
| 2003-05-14 | 1,482 | 1,508 | 1,470 | 1,504 | 2,520,103 | 250.67 |
| 2003-05-13 | 1,480 | 1,518 | 1,453 | 1,470 | 3,848,204 | 245 |
| 2003-05-12 | 1,570 | 1,574 | 1,458 | 1,475 | 7,225,007 | 245.83 |
| 2003-05-09 | 1,620 | 1,679 | 1,593 | 1,631 | 5,923,106 | 271.83 |
| 2003-05-08 | 1,618 | 1,690 | 1,595 | 1,610 | 8,741,709 | 268.33 |
| 2003-05-07 | 1,600 | 1,656 | 1,561 | 1,640 | 12,041,012 | 273.33 |
| 2003-05-06 | 1,380 | 1,560 | 1,378 | 1,540 | 11,433,211 | 256.67 |
| 2003-05-02 | 1,370 | 1,375 | 1,347 | 1,364 | 932,401 | 227.33 |
| 2003-05-01 | 1,329 | 1,380 | 1,321 | 1,368 | 1,820,202 | 228 |
| 2003-04-30 | 1,315 | 1,341 | 1,296 | 1,337 | 1,436,101 | 222.83 |
| 2003-04-28 | 1,329 | 1,347 | 1,292 | 1,295 | 1,301,401 | 215.83 |
| 2003-04-25 | 1,340 | 1,367 | 1,320 | 1,349 | 2,340,802 | 224.83 |
| 2003-04-24 | 1,325 | 1,336 | 1,309 | 1,324 | 768,701 | 220.67 |
| 2003-04-23 | 1,340 | 1,345 | 1,305 | 1,315 | 1,076,401 | 219.17 |
| 2003-04-22 | 1,379 | 1,379 | 1,315 | 1,320 | 1,242,601 | 220 |
| 2003-04-21 | 1,341 | 1,390 | 1,321 | 1,381 | 1,803,102 | 230.17 |
| 2003-04-18 | 1,339 | 1,339 | 1,321 | 1,321 | 682,701 | 220.17 |
| 2003-04-17 | 1,300 | 1,319 | 1,300 | 1,310 | 793,201 | 218.33 |
| 2003-04-16 | 1,363 | 1,363 | 1,311 | 1,327 | 1,331,301 | 221.17 |
| 2003-04-15 | 1,281 | 1,329 | 1,277 | 1,323 | 1,767,302 | 220.50 |
| 2003-04-14 | 1,298 | 1,325 | 1,261 | 1,267 | 1,506,302 | 211.17 |
| 2003-04-11 | 1,301 | 1,320 | 1,290 | 1,303 | 1,495,601 | 217.17 |
| 2003-04-10 | 1,355 | 1,365 | 1,304 | 1,320 | 2,611,003 | 220 |
| 2003-04-09 | 1,390 | 1,395 | 1,358 | 1,370 | 1,184,801 | 228.33 |
| 2003-04-08 | 1,405 | 1,405 | 1,380 | 1,385 | 1,122,401 | 230.83 |
| 2003-04-07 | 1,395 | 1,426 | 1,378 | 1,425 | 1,458,401 | 237.50 |
| 2003-04-04 | 1,362 | 1,387 | 1,351 | 1,375 | 1,481,301 | 229.17 |
| 2003-04-03 | 1,415 | 1,422 | 1,370 | 1,370 | 1,512,902 | 228.33 |
| 2003-04-02 | 1,385 | 1,390 | 1,362 | 1,390 | 1,162,901 | 231.67 |
| 2003-04-01 | 1,360 | 1,398 | 1,358 | 1,371 | 1,710,202 | 228.50 |
| 2003-03-31 | 1,405 | 1,406 | 1,380 | 1,380 | 1,474,701 | 230 |
| 2003-03-28 | 1,436 | 1,447 | 1,420 | 1,426 | 1,035,201 | 237.67 |
| 2003-03-27 | 1,438 | 1,460 | 1,416 | 1,446 | 1,713,602 | 241 |
| 2003-03-26 | 1,450 | 1,463 | 1,427 | 1,428 | 1,451,401 | 238 |
| 2003-03-25 | 1,440 | 1,455 | 1,413 | 1,425 | 1,934,902 | 237.50 |
| 2003-03-24 | 1,473 | 1,500 | 1,471 | 1,490 | 2,466,502 | 248.33 |
| 2003-03-20 | 1,430 | 1,460 | 1,406 | 1,436 | 1,768,802 | 239.33 |
| 2003-03-19 | 1,390 | 1,435 | 1,361 | 1,430 | 2,234,302 | 238.33 |
| 2003-03-18 | 1,453 | 1,463 | 1,417 | 1,418 | 2,813,703 | 236.33 |
| 2003-03-17 | 1,451 | 1,460 | 1,373 | 1,373 | 2,198,502 | 228.83 |
| 2003-03-14 | 1,540 | 1,540 | 1,468 | 1,471 | 2,479,902 | 245.17 |
| 2003-03-13 | 1,515 | 1,536 | 1,458 | 1,474 | 2,797,703 | 245.67 |
| 2003-03-12 | 1,435 | 1,526 | 1,435 | 1,516 | 3,772,904 | 252.67 |
| 2003-03-11 | 1,358 | 1,468 | 1,356 | 1,415 | 3,701,604 | 235.83 |
| 2003-03-10 | 1,412 | 1,437 | 1,353 | 1,402 | 4,635,605 | 233.67 |
| 2003-03-07 | 1,550 | 1,554 | 1,483 | 1,485 | 3,198,303 | 247.50 |
| 2003-03-06 | 1,595 | 1,619 | 1,553 | 1,560 | 2,555,203 | 260 |
| 2003-03-05 | 1,656 | 1,666 | 1,596 | 1,620 | 2,656,103 | 270 |
| 2003-03-04 | 1,713 | 1,722 | 1,675 | 1,686 | 3,326,803 | 281 |
| 2003-03-03 | 1,682 | 1,734 | 1,648 | 1,730 | 8,160,308 | 288.33 |
| 2003-02-28 | 1,540 | 1,577 | 1,531 | 1,562 | 1,691,502 | 260.33 |
| 2003-02-27 | 1,580 | 1,589 | 1,512 | 1,528 | 3,133,403 | 254.67 |
| 2003-02-26 | 1,605 | 1,624 | 1,580 | 1,593 | 1,370,901 | 265.50 |
| 2003-02-25 | 1,595 | 1,639 | 1,587 | 1,605 | 2,311,202 | 267.50 |
| 2003-02-24 | 1,617 | 1,640 | 1,602 | 1,619 | 1,532,002 | 269.83 |
| 2003-02-21 | 1,710 | 1,715 | 1,619 | 1,634 | 3,217,803 | 272.33 |
| 2003-02-20 | 1,625 | 1,688 | 1,592 | 1,680 | 3,989,404 | 280 |
| 2003-02-19 | 1,640 | 1,659 | 1,606 | 1,618 | 2,068,302 | 269.67 |
| 2003-02-18 | 1,650 | 1,663 | 1,626 | 1,641 | 1,780,402 | 273.50 |
| 2003-02-17 | 1,650 | 1,690 | 1,649 | 1,654 | 2,019,402 | 275.67 |
| 2003-02-14 | 1,690 | 1,712 | 1,622 | 1,636 | 3,376,303 | 272.67 |
| 2003-02-13 | 1,709 | 1,722 | 1,686 | 1,695 | 1,863,202 | 282.50 |
| 2003-02-12 | 1,690 | 1,729 | 1,689 | 1,714 | 2,994,903 | 285.67 |
| 2003-02-10 | 1,755 | 1,764 | 1,690 | 1,690 | 6,041,106 | 281.67 |
| 2003-02-07 | 1,689 | 1,767 | 1,660 | 1,742 | 7,853,608 | 290.33 |
| 2003-02-06 | 1,708 | 1,715 | 1,654 | 1,670 | 3,492,003 | 278.33 |
| 2003-02-05 | 1,688 | 1,745 | 1,674 | 1,681 | 6,091,006 | 280.17 |
| 2003-02-04 | 1,734 | 1,748 | 1,690 | 1,715 | 9,007,809 | 285.83 |
| 2003-02-03 | 1,598 | 1,659 | 1,580 | 1,644 | 9,246,409 | 274 |
| 2003-01-31 | 1,498 | 1,567 | 1,474 | 1,543 | 6,652,107 | 257.17 |
| 2003-01-30 | 1,436 | 1,487 | 1,432 | 1,487 | 2,859,503 | 247.83 |
| 2003-01-29 | 1,500 | 1,500 | 1,423 | 1,426 | 3,253,703 | 237.67 |
| 2003-01-28 | 1,500 | 1,519 | 1,481 | 1,486 | 3,824,204 | 247.67 |
| 2003-01-27 | 1,540 | 1,576 | 1,506 | 1,542 | 6,960,007 | 257 |
| 2003-01-24 | 1,461 | 1,538 | 1,451 | 1,518 | 10,936,111 | 253 |
| 2003-01-23 | 1,439 | 1,449 | 1,411 | 1,441 | 5,929,306 | 240.17 |
| 2003-01-22 | 1,349 | 1,403 | 1,332 | 1,400 | 4,042,404 | 233.33 |
| 2003-01-21 | 1,333 | 1,348 | 1,307 | 1,339 | 1,745,902 | 223.17 |
| 2003-01-20 | 1,325 | 1,358 | 1,302 | 1,339 | 2,101,302 | 223.17 |
| 2003-01-17 | 1,261 | 1,334 | 1,261 | 1,325 | 1,958,702 | 220.83 |
| 2003-01-16 | 1,285 | 1,305 | 1,278 | 1,281 | 943,501 | 213.50 |
| 2003-01-15 | 1,290 | 1,310 | 1,266 | 1,309 | 1,190,101 | 218.17 |
| 2003-01-14 | 1,248 | 1,291 | 1,244 | 1,279 | 1,223,101 | 213.17 |
| 2003-01-10 | 1,260 | 1,270 | 1,234 | 1,258 | 1,710,502 | 209.67 |
| 2003-01-09 | 1,250 | 1,265 | 1,221 | 1,240 | 3,852,304 | 206.67 |
| 2003-01-08 | 1,330 | 1,339 | 1,285 | 1,294 | 2,564,703 | 215.67 |
| 2003-01-07 | 1,409 | 1,412 | 1,348 | 1,355 | 1,865,002 | 225.83 |
| 2003-01-06 | 1,390 | 1,401 | 1,375 | 1,384 | 1,419,401 | 230.67 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株
