9987 (株)スズケン 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 | 3,460 | 3,510 | 3,460 | 3,480 | 17,000 | 2,636.36 |
| 2003-12-29 | 3,460 | 3,530 | 3,450 | 3,490 | 49,000 | 2,643.94 |
| 2003-12-26 | 3,440 | 3,510 | 3,400 | 3,510 | 59,700 | 2,659.09 |
| 2003-12-25 | 3,440 | 3,470 | 3,380 | 3,440 | 102,300 | 2,606.06 |
| 2003-12-24 | 3,600 | 3,600 | 3,420 | 3,440 | 179,800 | 2,606.06 |
| 2003-12-22 | 3,550 | 3,720 | 3,550 | 3,700 | 345,200 | 2,803.03 |
| 2003-12-19 | 3,480 | 3,580 | 3,480 | 3,530 | 383,000 | 2,674.24 |
| 2003-12-18 | 3,360 | 3,470 | 3,340 | 3,450 | 292,900 | 2,613.64 |
| 2003-12-17 | 3,400 | 3,400 | 3,300 | 3,310 | 219,800 | 2,507.58 |
| 2003-12-16 | 3,270 | 3,320 | 3,230 | 3,300 | 173,500 | 2,500 |
| 2003-12-15 | 3,250 | 3,290 | 3,210 | 3,270 | 281,700 | 2,477.27 |
| 2003-12-12 | 3,170 | 3,180 | 3,140 | 3,150 | 411,800 | 2,386.36 |
| 2003-12-11 | 3,200 | 3,220 | 3,130 | 3,160 | 383,400 | 2,393.94 |
| 2003-12-10 | 3,100 | 3,190 | 3,080 | 3,170 | 474,400 | 2,401.52 |
| 2003-12-09 | 3,080 | 3,110 | 3,050 | 3,100 | 367,700 | 2,348.48 |
| 2003-12-08 | 3,000 | 3,030 | 2,975 | 3,030 | 1,093,600 | 2,295.45 |
| 2003-12-05 | 3,090 | 3,110 | 3,030 | 3,070 | 343,500 | 2,325.76 |
| 2003-12-04 | 3,070 | 3,120 | 3,060 | 3,080 | 388,200 | 2,333.33 |
| 2003-12-03 | 2,980 | 3,060 | 2,960 | 3,030 | 397,700 | 2,295.45 |
| 2003-12-02 | 2,945 | 3,060 | 2,940 | 3,040 | 596,100 | 2,303.03 |
| 2003-12-01 | 2,955 | 2,955 | 2,940 | 2,945 | 485,500 | 2,231.06 |
| 2003-11-28 | 2,955 | 2,970 | 2,935 | 2,955 | 654,500 | 2,238.64 |
| 2003-11-27 | 3,170 | 3,170 | 3,010 | 3,010 | 192,600 | 2,280.30 |
| 2003-11-26 | 3,270 | 3,280 | 3,220 | 3,220 | 89,400 | 2,439.39 |
| 2003-11-25 | 3,250 | 3,330 | 3,220 | 3,260 | 101,000 | 2,469.70 |
| 2003-11-21 | 3,170 | 3,240 | 3,120 | 3,150 | 71,100 | 2,386.36 |
| 2003-11-20 | 3,300 | 3,300 | 3,130 | 3,180 | 106,300 | 2,409.09 |
| 2003-11-19 | 3,190 | 3,350 | 3,150 | 3,290 | 86,400 | 2,492.42 |
| 2003-11-18 | 3,100 | 3,200 | 3,070 | 3,140 | 100,100 | 2,378.79 |
| 2003-11-17 | 3,300 | 3,300 | 3,160 | 3,200 | 58,300 | 2,424.24 |
| 2003-11-14 | 3,340 | 3,340 | 3,270 | 3,300 | 73,200 | 2,500 |
| 2003-11-13 | 3,290 | 3,300 | 3,190 | 3,300 | 51,400 | 2,500 |
| 2003-11-12 | 3,340 | 3,380 | 3,270 | 3,350 | 77,300 | 2,537.88 |
| 2003-11-11 | 3,220 | 3,290 | 3,180 | 3,190 | 40,200 | 2,416.67 |
| 2003-11-10 | 3,300 | 3,350 | 3,220 | 3,280 | 62,800 | 2,484.85 |
| 2003-11-07 | 3,290 | 3,320 | 3,220 | 3,310 | 56,900 | 2,507.58 |
| 2003-11-06 | 3,350 | 3,350 | 3,230 | 3,290 | 55,500 | 2,492.42 |
| 2003-11-05 | 3,290 | 3,340 | 3,240 | 3,330 | 92,600 | 2,522.73 |
| 2003-11-04 | 3,350 | 3,390 | 3,280 | 3,340 | 83,100 | 2,530.30 |
| 2003-10-31 | 3,310 | 3,400 | 3,300 | 3,400 | 85,400 | 2,575.76 |
| 2003-10-30 | 3,380 | 3,380 | 3,310 | 3,310 | 50,100 | 2,507.58 |
| 2003-10-29 | 3,340 | 3,430 | 3,330 | 3,370 | 195,600 | 2,553.03 |
| 2003-10-28 | 3,240 | 3,360 | 3,220 | 3,260 | 82,700 | 2,469.70 |
| 2003-10-27 | 3,290 | 3,290 | 3,130 | 3,150 | 111,400 | 2,386.36 |
| 2003-10-24 | 3,250 | 3,300 | 3,120 | 3,240 | 118,600 | 2,454.55 |
| 2003-10-23 | 3,300 | 3,300 | 3,130 | 3,150 | 128,200 | 2,386.36 |
| 2003-10-22 | 3,240 | 3,300 | 3,180 | 3,300 | 77,300 | 2,500 |
| 2003-10-21 | 3,240 | 3,240 | 3,160 | 3,190 | 84,800 | 2,416.67 |
| 2003-10-20 | 3,230 | 3,260 | 3,120 | 3,210 | 81,000 | 2,431.82 |
| 2003-10-17 | 3,360 | 3,360 | 3,220 | 3,230 | 80,900 | 2,446.97 |
| 2003-10-16 | 3,350 | 3,380 | 3,300 | 3,360 | 79,900 | 2,545.45 |
| 2003-10-15 | 3,360 | 3,380 | 3,340 | 3,350 | 62,900 | 2,537.88 |
| 2003-10-14 | 3,400 | 3,400 | 3,310 | 3,350 | 52,600 | 2,537.88 |
| 2003-10-10 | 3,270 | 3,400 | 3,250 | 3,390 | 62,600 | 2,568.18 |
| 2003-10-09 | 3,330 | 3,340 | 3,270 | 3,300 | 21,100 | 2,500 |
| 2003-10-08 | 3,310 | 3,350 | 3,300 | 3,310 | 67,300 | 2,507.58 |
| 2003-10-07 | 3,280 | 3,390 | 3,280 | 3,380 | 138,600 | 2,560.61 |
| 2003-10-06 | 3,280 | 3,290 | 3,250 | 3,250 | 91,700 | 2,462.12 |
| 2003-10-03 | 3,250 | 3,280 | 3,180 | 3,260 | 53,900 | 2,469.70 |
| 2003-10-02 | 3,270 | 3,280 | 3,250 | 3,280 | 47,800 | 2,484.85 |
| 2003-10-01 | 3,250 | 3,290 | 3,200 | 3,250 | 51,500 | 2,462.12 |
| 2003-09-30 | 3,200 | 3,290 | 3,150 | 3,230 | 51,500 | 2,446.97 |
| 2003-09-29 | 3,250 | 3,270 | 3,180 | 3,190 | 66,600 | 2,416.67 |
| 2003-09-26 | 3,270 | 3,300 | 3,230 | 3,230 | 93,200 | 2,446.97 |
| 2003-09-25 | 3,240 | 3,300 | 3,230 | 3,260 | 124,500 | 2,469.70 |
| 2003-09-24 | 3,180 | 3,290 | 3,170 | 3,170 | 109,400 | 2,401.52 |
| 2003-09-22 | 3,170 | 3,280 | 3,150 | 3,150 | 99,000 | 2,386.36 |
| 2003-09-19 | 3,190 | 3,200 | 3,160 | 3,160 | 122,600 | 2,393.94 |
| 2003-09-18 | 3,200 | 3,200 | 3,150 | 3,150 | 66,900 | 2,386.36 |
| 2003-09-17 | 3,190 | 3,220 | 3,160 | 3,190 | 102,100 | 2,416.67 |
| 2003-09-16 | 3,130 | 3,180 | 3,120 | 3,180 | 170,300 | 2,409.09 |
| 2003-09-12 | 3,200 | 3,200 | 3,120 | 3,140 | 137,300 | 2,378.79 |
| 2003-09-11 | 3,150 | 3,180 | 3,130 | 3,150 | 124,200 | 2,386.36 |
| 2003-09-10 | 3,160 | 3,230 | 3,130 | 3,200 | 191,800 | 2,424.24 |
| 2003-09-09 | 3,100 | 3,180 | 3,090 | 3,150 | 177,200 | 2,386.36 |
| 2003-09-08 | 3,090 | 3,100 | 3,050 | 3,070 | 85,100 | 2,325.76 |
| 2003-09-05 | 3,050 | 3,120 | 3,050 | 3,090 | 246,500 | 2,340.91 |
| 2003-09-04 | 2,945 | 3,020 | 2,940 | 3,010 | 146,200 | 2,280.30 |
| 2003-09-03 | 2,905 | 2,955 | 2,890 | 2,935 | 90,700 | 2,223.48 |
| 2003-09-02 | 2,960 | 2,960 | 2,900 | 2,900 | 60,300 | 2,196.97 |
| 2003-09-01 | 2,925 | 2,935 | 2,905 | 2,930 | 98,800 | 2,219.70 |
| 2003-08-29 | 2,840 | 2,875 | 2,810 | 2,860 | 123,700 | 2,166.67 |
| 2003-08-28 | 2,810 | 2,845 | 2,795 | 2,810 | 97,500 | 2,128.79 |
| 2003-08-27 | 2,815 | 2,815 | 2,790 | 2,800 | 54,100 | 2,121.21 |
| 2003-08-26 | 2,830 | 2,875 | 2,815 | 2,815 | 100,900 | 2,132.58 |
| 2003-08-25 | 2,785 | 2,820 | 2,785 | 2,815 | 69,900 | 2,132.58 |
| 2003-08-22 | 2,805 | 2,815 | 2,795 | 2,800 | 43,900 | 2,121.21 |
| 2003-08-21 | 2,795 | 2,830 | 2,790 | 2,805 | 49,900 | 2,125 |
| 2003-08-20 | 2,755 | 2,815 | 2,755 | 2,805 | 105,000 | 2,125 |
| 2003-08-19 | 2,830 | 2,830 | 2,750 | 2,755 | 67,500 | 2,087.12 |
| 2003-08-18 | 2,840 | 2,840 | 2,800 | 2,800 | 41,200 | 2,121.21 |
| 2003-08-15 | 2,760 | 2,820 | 2,760 | 2,800 | 88,200 | 2,121.21 |
| 2003-08-14 | 2,795 | 2,820 | 2,765 | 2,765 | 67,700 | 2,094.70 |
| 2003-08-13 | 2,790 | 2,815 | 2,765 | 2,765 | 73,100 | 2,094.70 |
| 2003-08-12 | 2,770 | 2,790 | 2,740 | 2,785 | 88,900 | 2,109.85 |
| 2003-08-11 | 2,725 | 2,760 | 2,725 | 2,755 | 46,800 | 2,087.12 |
| 2003-08-08 | 2,805 | 2,825 | 2,715 | 2,735 | 115,100 | 2,071.97 |
| 2003-08-07 | 2,870 | 2,885 | 2,830 | 2,840 | 185,800 | 2,151.52 |
| 2003-08-06 | 2,815 | 2,845 | 2,800 | 2,830 | 220,300 | 2,143.94 |
| 2003-08-05 | 2,805 | 2,830 | 2,775 | 2,775 | 137,400 | 2,102.27 |
| 2003-08-04 | 2,730 | 2,810 | 2,720 | 2,775 | 80,700 | 2,102.27 |
| 2003-08-01 | 2,750 | 2,760 | 2,720 | 2,720 | 98,400 | 2,060.61 |
| 2003-07-31 | 2,750 | 2,770 | 2,725 | 2,730 | 83,900 | 2,068.18 |
| 2003-07-30 | 2,765 | 2,785 | 2,750 | 2,770 | 42,000 | 2,098.48 |
| 2003-07-29 | 2,770 | 2,810 | 2,745 | 2,760 | 77,200 | 2,090.91 |
| 2003-07-28 | 2,750 | 2,785 | 2,740 | 2,755 | 81,600 | 2,087.12 |
| 2003-07-25 | 2,760 | 2,760 | 2,730 | 2,740 | 87,800 | 2,075.76 |
| 2003-07-24 | 2,820 | 2,840 | 2,750 | 2,765 | 105,000 | 2,094.70 |
| 2003-07-23 | 2,840 | 2,840 | 2,795 | 2,820 | 86,400 | 2,136.36 |
| 2003-07-22 | 2,835 | 2,870 | 2,785 | 2,785 | 107,000 | 2,109.85 |
| 2003-07-18 | 2,860 | 2,870 | 2,815 | 2,830 | 108,700 | 2,143.94 |
| 2003-07-17 | 2,840 | 2,880 | 2,820 | 2,830 | 160,100 | 2,143.94 |
| 2003-07-16 | 2,800 | 2,850 | 2,765 | 2,840 | 147,700 | 2,151.52 |
| 2003-07-15 | 2,850 | 2,850 | 2,805 | 2,810 | 108,800 | 2,128.79 |
| 2003-07-14 | 2,790 | 2,885 | 2,790 | 2,830 | 206,300 | 2,143.94 |
| 2003-07-11 | 2,740 | 2,780 | 2,730 | 2,750 | 202,000 | 2,083.33 |
| 2003-07-10 | 2,840 | 2,840 | 2,735 | 2,745 | 411,300 | 2,079.55 |
| 2003-07-09 | 2,830 | 2,850 | 2,815 | 2,835 | 118,900 | 2,147.73 |
| 2003-07-08 | 2,880 | 2,890 | 2,840 | 2,855 | 93,000 | 2,162.88 |
| 2003-07-07 | 2,890 | 2,925 | 2,865 | 2,880 | 60,100 | 2,181.82 |
| 2003-07-04 | 2,935 | 2,935 | 2,870 | 2,930 | 81,700 | 2,219.70 |
| 2003-07-03 | 2,995 | 3,000 | 2,860 | 2,930 | 148,300 | 2,219.70 |
| 2003-07-02 | 2,965 | 2,970 | 2,910 | 2,920 | 95,000 | 2,212.12 |
| 2003-07-01 | 2,905 | 2,940 | 2,895 | 2,925 | 126,400 | 2,215.91 |
| 2003-06-30 | 2,895 | 2,915 | 2,830 | 2,850 | 174,500 | 2,159.09 |
| 2003-06-27 | 2,910 | 2,950 | 2,875 | 2,895 | 130,000 | 2,193.18 |
| 2003-06-26 | 2,940 | 2,945 | 2,880 | 2,885 | 162,700 | 2,185.61 |
| 2003-06-25 | 3,000 | 3,010 | 2,950 | 2,980 | 158,300 | 2,257.58 |
| 2003-06-24 | 2,995 | 3,030 | 2,980 | 3,000 | 111,500 | 2,272.73 |
| 2003-06-23 | 3,010 | 3,010 | 2,955 | 2,990 | 253,200 | 2,265.15 |
| 2003-06-20 | 3,040 | 3,060 | 3,030 | 3,050 | 58,000 | 2,310.61 |
| 2003-06-19 | 3,050 | 3,060 | 3,040 | 3,040 | 17,600 | 2,303.03 |
| 2003-06-18 | 3,070 | 3,070 | 3,040 | 3,040 | 55,500 | 2,303.03 |
| 2003-06-17 | 3,080 | 3,100 | 3,030 | 3,070 | 54,600 | 2,325.76 |
| 2003-06-16 | 3,020 | 3,050 | 2,980 | 3,020 | 91,200 | 2,287.88 |
| 2003-06-13 | 3,100 | 3,120 | 3,070 | 3,070 | 189,200 | 2,325.76 |
| 2003-06-12 | 3,100 | 3,120 | 3,080 | 3,080 | 51,500 | 2,333.33 |
| 2003-06-11 | 3,100 | 3,140 | 3,080 | 3,110 | 28,600 | 2,356.06 |
| 2003-06-10 | 3,060 | 3,170 | 3,060 | 3,100 | 44,100 | 2,348.48 |
| 2003-06-09 | 3,080 | 3,130 | 3,060 | 3,060 | 57,000 | 2,318.18 |
| 2003-06-06 | 3,190 | 3,200 | 2,960 | 2,960 | 101,000 | 2,242.42 |
| 2003-06-05 | 3,190 | 3,200 | 3,160 | 3,180 | 38,700 | 2,409.09 |
| 2003-06-04 | 3,170 | 3,200 | 3,160 | 3,180 | 65,400 | 2,409.09 |
| 2003-06-03 | 3,150 | 3,170 | 3,130 | 3,170 | 62,400 | 2,401.52 |
| 2003-06-02 | 3,200 | 3,240 | 3,150 | 3,150 | 44,400 | 2,386.36 |
| 2003-05-30 | 3,200 | 3,240 | 3,190 | 3,190 | 140,600 | 2,416.67 |
| 2003-05-29 | 3,150 | 3,180 | 3,100 | 3,140 | 102,200 | 2,378.79 |
| 2003-05-28 | 3,090 | 3,120 | 3,090 | 3,100 | 52,200 | 2,348.48 |
| 2003-05-27 | 3,100 | 3,120 | 3,040 | 3,040 | 29,700 | 2,303.03 |
| 2003-05-26 | 3,160 | 3,160 | 3,110 | 3,110 | 94,400 | 2,356.06 |
| 2003-05-23 | 3,070 | 3,150 | 3,070 | 3,110 | 95,400 | 2,356.06 |
| 2003-05-22 | 3,080 | 3,080 | 3,020 | 3,040 | 94,000 | 2,303.03 |
| 2003-05-21 | 3,170 | 3,170 | 3,000 | 3,080 | 95,200 | 2,333.33 |
| 2003-05-20 | 3,110 | 3,160 | 3,090 | 3,130 | 81,000 | 2,371.21 |
| 2003-05-19 | 3,150 | 3,160 | 3,080 | 3,110 | 114,500 | 2,356.06 |
| 2003-05-16 | 3,060 | 3,120 | 3,020 | 3,120 | 98,100 | 2,363.64 |
| 2003-05-15 | 3,000 | 3,000 | 2,880 | 2,965 | 129,400 | 2,246.21 |
| 2003-05-14 | 3,070 | 3,070 | 3,000 | 3,000 | 122,300 | 2,272.73 |
| 2003-05-13 | 3,160 | 3,190 | 3,050 | 3,080 | 103,400 | 2,333.33 |
| 2003-05-12 | 3,200 | 3,200 | 3,120 | 3,120 | 46,500 | 2,363.64 |
| 2003-05-09 | 3,120 | 3,170 | 3,100 | 3,170 | 76,200 | 2,401.52 |
| 2003-05-08 | 3,110 | 3,140 | 3,070 | 3,070 | 74,900 | 2,325.76 |
| 2003-05-07 | 3,150 | 3,170 | 3,120 | 3,130 | 48,500 | 2,371.21 |
| 2003-05-06 | 3,100 | 3,190 | 3,100 | 3,120 | 78,700 | 2,363.64 |
| 2003-05-02 | 3,120 | 3,170 | 3,090 | 3,120 | 129,800 | 2,363.64 |
| 2003-05-01 | 3,120 | 3,180 | 3,090 | 3,110 | 114,800 | 2,356.06 |
| 2003-04-30 | 3,200 | 3,200 | 3,130 | 3,150 | 90,100 | 2,386.36 |
| 2003-04-28 | 3,270 | 3,270 | 3,160 | 3,180 | 99,100 | 2,409.09 |
| 2003-04-25 | 3,200 | 3,300 | 3,170 | 3,260 | 228,700 | 2,469.70 |
| 2003-04-24 | 3,190 | 3,230 | 3,140 | 3,150 | 92,400 | 2,386.36 |
| 2003-04-23 | 3,110 | 3,200 | 3,060 | 3,160 | 141,500 | 2,393.94 |
| 2003-04-22 | 3,120 | 3,150 | 3,100 | 3,100 | 44,600 | 2,348.48 |
| 2003-04-21 | 3,190 | 3,200 | 3,110 | 3,190 | 30,300 | 2,416.67 |
| 2003-04-18 | 3,200 | 3,210 | 3,140 | 3,140 | 41,200 | 2,378.79 |
| 2003-04-17 | 3,170 | 3,230 | 3,150 | 3,180 | 48,500 | 2,409.09 |
| 2003-04-16 | 3,170 | 3,240 | 3,150 | 3,170 | 82,900 | 2,401.52 |
| 2003-04-15 | 3,160 | 3,170 | 3,110 | 3,110 | 56,700 | 2,356.06 |
| 2003-04-14 | 3,150 | 3,200 | 3,130 | 3,140 | 52,900 | 2,378.79 |
| 2003-04-11 | 3,160 | 3,190 | 3,110 | 3,150 | 62,100 | 2,386.36 |
| 2003-04-10 | 3,150 | 3,160 | 3,110 | 3,140 | 54,900 | 2,378.79 |
| 2003-04-09 | 3,100 | 3,160 | 3,090 | 3,130 | 70,500 | 2,371.21 |
| 2003-04-08 | 3,060 | 3,160 | 3,060 | 3,140 | 84,500 | 2,378.79 |
| 2003-04-07 | 3,120 | 3,270 | 3,030 | 3,030 | 83,800 | 2,295.45 |
| 2003-04-04 | 3,220 | 3,300 | 3,120 | 3,160 | 192,700 | 2,393.94 |
| 2003-04-03 | 3,140 | 3,220 | 3,090 | 3,180 | 117,200 | 2,409.09 |
| 2003-04-02 | 3,090 | 3,110 | 3,020 | 3,100 | 49,200 | 2,348.48 |
| 2003-04-01 | 3,040 | 3,110 | 3,010 | 3,060 | 103,800 | 2,318.18 |
| 2003-03-31 | 3,050 | 3,100 | 3,010 | 3,040 | 108,000 | 2,303.03 |
| 2003-03-28 | 3,020 | 3,040 | 2,995 | 3,000 | 81,000 | 2,272.73 |
| 2003-03-27 | 3,070 | 3,080 | 3,000 | 3,010 | 66,700 | 2,280.30 |
| 2003-03-26 | 3,080 | 3,080 | 3,030 | 3,060 | 99,800 | 2,318.18 |
| 2003-03-25 | 2,935 | 3,000 | 2,935 | 2,995 | 72,700 | 2,268.94 |
| 2003-03-24 | 2,945 | 2,990 | 2,945 | 2,965 | 98,500 | 2,246.21 |
| 2003-03-20 | 2,845 | 2,985 | 2,845 | 2,985 | 75,200 | 2,261.36 |
| 2003-03-19 | 2,850 | 2,865 | 2,795 | 2,840 | 103,900 | 2,151.52 |
| 2003-03-18 | 2,975 | 2,975 | 2,895 | 2,895 | 130,800 | 2,193.18 |
| 2003-03-17 | 2,995 | 2,995 | 2,900 | 2,935 | 86,400 | 2,223.48 |
| 2003-03-14 | 2,970 | 3,000 | 2,945 | 2,970 | 202,900 | 2,250 |
| 2003-03-13 | 2,945 | 2,965 | 2,930 | 2,940 | 43,500 | 2,227.27 |
| 2003-03-12 | 2,900 | 2,965 | 2,895 | 2,940 | 48,000 | 2,227.27 |
| 2003-03-11 | 2,865 | 2,950 | 2,865 | 2,910 | 68,200 | 2,204.55 |
| 2003-03-10 | 2,910 | 2,945 | 2,855 | 2,945 | 71,100 | 2,231.06 |
| 2003-03-07 | 2,910 | 2,980 | 2,895 | 2,950 | 84,400 | 2,234.85 |
| 2003-03-06 | 2,950 | 2,960 | 2,920 | 2,925 | 61,100 | 2,215.91 |
| 2003-03-05 | 2,975 | 2,980 | 2,950 | 2,975 | 69,100 | 2,253.79 |
| 2003-03-04 | 2,900 | 2,990 | 2,900 | 2,970 | 119,200 | 2,250 |
| 2003-03-03 | 2,830 | 2,885 | 2,800 | 2,880 | 95,900 | 2,181.82 |
| 2003-02-28 | 2,845 | 2,890 | 2,845 | 2,870 | 101,400 | 2,174.24 |
| 2003-02-27 | 2,845 | 2,850 | 2,790 | 2,830 | 91,200 | 2,143.94 |
| 2003-02-26 | 2,835 | 2,880 | 2,810 | 2,855 | 167,500 | 2,162.88 |
| 2003-02-25 | 2,845 | 2,845 | 2,780 | 2,810 | 61,200 | 2,128.79 |
| 2003-02-24 | 2,830 | 2,850 | 2,830 | 2,850 | 35,800 | 2,159.09 |
| 2003-02-21 | 2,825 | 2,850 | 2,815 | 2,845 | 40,200 | 2,155.30 |
| 2003-02-20 | 2,845 | 2,865 | 2,835 | 2,850 | 45,200 | 2,159.09 |
| 2003-02-19 | 2,885 | 2,895 | 2,800 | 2,875 | 46,000 | 2,178.03 |
| 2003-02-18 | 2,815 | 2,890 | 2,790 | 2,890 | 92,800 | 2,189.39 |
| 2003-02-17 | 2,850 | 2,870 | 2,815 | 2,855 | 35,700 | 2,162.88 |
| 2003-02-14 | 2,800 | 2,890 | 2,800 | 2,890 | 83,900 | 2,189.39 |
| 2003-02-13 | 2,860 | 2,900 | 2,800 | 2,805 | 61,800 | 2,125 |
| 2003-02-12 | 2,840 | 2,920 | 2,840 | 2,905 | 65,900 | 2,200.76 |
| 2003-02-10 | 2,880 | 2,885 | 2,825 | 2,850 | 103,800 | 2,159.09 |
| 2003-02-07 | 2,760 | 2,930 | 2,760 | 2,920 | 119,100 | 2,212.12 |
| 2003-02-06 | 2,800 | 2,810 | 2,750 | 2,765 | 92,300 | 2,094.70 |
| 2003-02-05 | 2,760 | 2,900 | 2,755 | 2,800 | 72,700 | 2,121.21 |
| 2003-02-04 | 2,780 | 2,840 | 2,775 | 2,795 | 87,200 | 2,117.42 |
| 2003-02-03 | 2,755 | 2,790 | 2,745 | 2,765 | 147,600 | 2,094.70 |
| 2003-01-31 | 2,765 | 2,900 | 2,765 | 2,875 | 282,300 | 2,178.03 |
| 2003-01-30 | 2,730 | 2,770 | 2,670 | 2,750 | 73,900 | 2,083.33 |
| 2003-01-29 | 2,670 | 2,725 | 2,655 | 2,715 | 90,700 | 2,056.82 |
| 2003-01-28 | 2,670 | 2,730 | 2,630 | 2,650 | 258,700 | 2,007.58 |
| 2003-01-27 | 2,820 | 2,825 | 2,725 | 2,750 | 193,400 | 2,083.33 |
| 2003-01-24 | 2,950 | 2,950 | 2,780 | 2,860 | 154,300 | 2,166.67 |
| 2003-01-23 | 2,890 | 2,970 | 2,880 | 2,945 | 113,900 | 2,231.06 |
| 2003-01-22 | 2,940 | 2,970 | 2,905 | 2,910 | 95,000 | 2,204.55 |
| 2003-01-21 | 2,835 | 2,880 | 2,825 | 2,860 | 66,400 | 2,166.67 |
| 2003-01-20 | 2,810 | 2,845 | 2,800 | 2,820 | 96,600 | 2,136.36 |
| 2003-01-17 | 2,810 | 2,865 | 2,810 | 2,820 | 37,500 | 2,136.36 |
| 2003-01-16 | 2,830 | 2,855 | 2,805 | 2,850 | 43,400 | 2,159.09 |
| 2003-01-15 | 2,870 | 2,870 | 2,805 | 2,830 | 85,000 | 2,143.94 |
| 2003-01-14 | 2,840 | 2,885 | 2,830 | 2,840 | 33,600 | 2,151.52 |
| 2003-01-10 | 2,865 | 2,880 | 2,805 | 2,880 | 46,100 | 2,181.82 |
| 2003-01-09 | 2,850 | 2,930 | 2,850 | 2,905 | 25,500 | 2,200.76 |
| 2003-01-08 | 2,875 | 2,910 | 2,855 | 2,905 | 45,100 | 2,200.76 |
| 2003-01-07 | 2,970 | 2,990 | 2,870 | 2,870 | 45,300 | 2,174.24 |
| 2003-01-06 | 2,845 | 2,890 | 2,845 | 2,890 | 18,500 | 2,189.39 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
