7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 5,470 | 5,550 | 5,430 | 5,540 | 20,100 | 230.83 |
| 2003-12-29 | 5,470 | 5,500 | 5,430 | 5,470 | 22,200 | 227.92 |
| 2003-12-26 | 5,460 | 5,480 | 5,440 | 5,470 | 33,900 | 227.92 |
| 2003-12-25 | 5,550 | 5,550 | 5,430 | 5,490 | 16,400 | 228.75 |
| 2003-12-24 | 5,450 | 5,560 | 5,380 | 5,540 | 113,800 | 230.83 |
| 2003-12-22 | 5,460 | 5,560 | 5,450 | 5,530 | 57,200 | 230.42 |
| 2003-12-19 | 5,700 | 5,700 | 5,550 | 5,560 | 36,500 | 231.67 |
| 2003-12-18 | 5,750 | 5,750 | 5,660 | 5,690 | 55,500 | 237.08 |
| 2003-12-17 | 5,740 | 5,780 | 5,700 | 5,760 | 110,100 | 240 |
| 2003-12-16 | 5,680 | 5,740 | 5,660 | 5,700 | 79,600 | 237.50 |
| 2003-12-15 | 5,680 | 5,750 | 5,670 | 5,700 | 74,700 | 237.50 |
| 2003-12-12 | 5,560 | 5,770 | 5,510 | 5,690 | 170,500 | 237.08 |
| 2003-12-11 | 5,430 | 5,530 | 5,390 | 5,460 | 70,600 | 227.50 |
| 2003-12-10 | 5,500 | 5,550 | 5,300 | 5,490 | 68,600 | 228.75 |
| 2003-12-09 | 5,380 | 5,390 | 5,290 | 5,330 | 44,000 | 222.08 |
| 2003-12-08 | 5,400 | 5,560 | 5,310 | 5,390 | 63,200 | 224.58 |
| 2003-12-05 | 5,600 | 5,600 | 5,500 | 5,570 | 77,600 | 232.08 |
| 2003-12-04 | 5,590 | 5,650 | 5,590 | 5,600 | 103,000 | 233.33 |
| 2003-12-03 | 5,610 | 5,620 | 5,450 | 5,580 | 103,900 | 232.50 |
| 2003-12-02 | 5,530 | 5,570 | 5,430 | 5,510 | 118,200 | 229.58 |
| 2003-12-01 | 5,190 | 5,530 | 5,190 | 5,520 | 62,500 | 230 |
| 2003-11-28 | 5,460 | 5,460 | 5,370 | 5,390 | 29,700 | 224.58 |
| 2003-11-27 | 5,490 | 5,510 | 5,420 | 5,470 | 49,600 | 227.92 |
| 2003-11-26 | 5,320 | 5,470 | 5,320 | 5,430 | 58,900 | 226.25 |
| 2003-11-25 | 5,440 | 5,450 | 5,270 | 5,290 | 79,600 | 220.42 |
| 2003-11-21 | 5,350 | 5,480 | 5,320 | 5,340 | 51,800 | 222.50 |
| 2003-11-20 | 5,430 | 5,450 | 5,340 | 5,340 | 104,000 | 222.50 |
| 2003-11-19 | 5,430 | 5,440 | 5,400 | 5,410 | 50,200 | 225.42 |
| 2003-11-18 | 5,390 | 5,470 | 5,370 | 5,450 | 96,700 | 227.08 |
| 2003-11-17 | 5,600 | 5,600 | 5,390 | 5,390 | 35,800 | 224.58 |
| 2003-11-14 | 5,550 | 5,710 | 5,550 | 5,610 | 85,700 | 233.75 |
| 2003-11-13 | 5,600 | 5,640 | 5,530 | 5,540 | 52,000 | 230.83 |
| 2003-11-12 | 5,710 | 5,730 | 5,580 | 5,600 | 43,300 | 233.33 |
| 2003-11-11 | 5,700 | 5,830 | 5,700 | 5,740 | 41,900 | 239.17 |
| 2003-11-10 | 5,910 | 5,950 | 5,650 | 5,790 | 21,300 | 241.25 |
| 2003-11-07 | 5,750 | 5,930 | 5,750 | 5,850 | 44,400 | 243.75 |
| 2003-11-06 | 5,980 | 5,980 | 5,850 | 5,850 | 43,900 | 243.75 |
| 2003-11-05 | 6,010 | 6,030 | 5,950 | 5,980 | 39,000 | 249.17 |
| 2003-11-04 | 5,990 | 6,090 | 5,950 | 6,050 | 122,600 | 252.08 |
| 2003-10-31 | 6,000 | 6,010 | 5,860 | 5,910 | 97,300 | 246.25 |
| 2003-10-30 | 5,900 | 6,030 | 5,820 | 6,010 | 143,200 | 250.42 |
| 2003-10-29 | 5,810 | 5,900 | 5,800 | 5,810 | 107,400 | 242.08 |
| 2003-10-28 | 5,620 | 5,800 | 5,570 | 5,740 | 142,200 | 239.17 |
| 2003-10-27 | 5,410 | 5,580 | 5,400 | 5,520 | 48,200 | 230 |
| 2003-10-24 | 5,500 | 5,550 | 5,410 | 5,430 | 42,100 | 226.25 |
| 2003-10-23 | 5,640 | 5,640 | 5,350 | 5,410 | 98,200 | 225.42 |
| 2003-10-22 | 5,820 | 5,820 | 5,720 | 5,730 | 29,200 | 238.75 |
| 2003-10-21 | 5,820 | 5,820 | 5,720 | 5,730 | 27,200 | 238.75 |
| 2003-10-20 | 5,730 | 5,790 | 5,710 | 5,740 | 49,500 | 239.17 |
| 2003-10-17 | 5,880 | 5,920 | 5,730 | 5,820 | 53,700 | 242.50 |
| 2003-10-16 | 5,980 | 6,030 | 5,850 | 5,930 | 48,000 | 247.08 |
| 2003-10-15 | 6,010 | 6,040 | 5,900 | 5,950 | 38,700 | 247.92 |
| 2003-10-14 | 6,100 | 6,140 | 6,030 | 6,060 | 89,500 | 252.50 |
| 2003-10-10 | 5,860 | 5,990 | 5,860 | 5,980 | 100,200 | 249.17 |
| 2003-10-09 | 5,910 | 5,910 | 5,850 | 5,900 | 62,900 | 245.83 |
| 2003-10-08 | 5,920 | 5,930 | 5,880 | 5,900 | 55,600 | 245.83 |
| 2003-10-07 | 5,880 | 5,910 | 5,850 | 5,910 | 67,200 | 246.25 |
| 2003-10-06 | 5,900 | 5,920 | 5,840 | 5,860 | 47,000 | 244.17 |
| 2003-10-03 | 5,700 | 5,850 | 5,690 | 5,830 | 73,400 | 242.92 |
| 2003-10-02 | 5,630 | 5,750 | 5,600 | 5,680 | 93,600 | 236.67 |
| 2003-10-01 | 5,610 | 5,680 | 5,590 | 5,630 | 62,500 | 234.58 |
| 2003-09-30 | 5,740 | 5,740 | 5,660 | 5,690 | 35,500 | 237.08 |
| 2003-09-29 | 5,760 | 5,780 | 5,670 | 5,720 | 29,800 | 238.33 |
| 2003-09-26 | 5,740 | 5,740 | 5,650 | 5,660 | 34,300 | 235.83 |
| 2003-09-25 | 5,780 | 5,820 | 5,640 | 5,710 | 31,000 | 237.92 |
| 2003-09-24 | 5,860 | 5,860 | 5,710 | 5,730 | 37,600 | 238.75 |
| 2003-09-22 | 5,940 | 5,940 | 5,750 | 5,840 | 98,500 | 243.33 |
| 2003-09-19 | 5,720 | 5,930 | 5,720 | 5,930 | 128,600 | 247.08 |
| 2003-09-18 | 5,710 | 5,790 | 5,650 | 5,760 | 89,100 | 240 |
| 2003-09-17 | 5,680 | 5,710 | 5,660 | 5,700 | 74,800 | 237.50 |
| 2003-09-16 | 5,650 | 5,670 | 5,600 | 5,670 | 64,800 | 236.25 |
| 2003-09-12 | 5,600 | 5,700 | 5,590 | 5,650 | 77,400 | 235.42 |
| 2003-09-11 | 5,670 | 5,680 | 5,540 | 5,580 | 95,600 | 232.50 |
| 2003-09-10 | 5,730 | 5,750 | 5,670 | 5,680 | 64,400 | 236.67 |
| 2003-09-09 | 5,730 | 5,840 | 5,690 | 5,780 | 125,700 | 240.83 |
| 2003-09-08 | 5,850 | 5,880 | 5,770 | 5,780 | 57,400 | 240.83 |
| 2003-09-05 | 5,860 | 5,870 | 5,790 | 5,800 | 41,000 | 241.67 |
| 2003-09-04 | 5,700 | 5,900 | 5,700 | 5,850 | 53,300 | 243.75 |
| 2003-09-03 | 5,950 | 5,950 | 5,790 | 5,800 | 77,400 | 241.67 |
| 2003-09-02 | 5,950 | 6,030 | 5,820 | 5,830 | 74,800 | 242.92 |
| 2003-09-01 | 5,900 | 5,930 | 5,850 | 5,880 | 99,700 | 245 |
| 2003-08-29 | 5,640 | 5,920 | 5,630 | 5,800 | 135,700 | 241.67 |
| 2003-08-28 | 5,630 | 5,640 | 5,550 | 5,570 | 76,800 | 232.08 |
| 2003-08-27 | 5,730 | 5,730 | 5,600 | 5,660 | 98,300 | 235.83 |
| 2003-08-26 | 5,710 | 5,850 | 5,680 | 5,710 | 125,600 | 237.92 |
| 2003-08-25 | 5,780 | 5,850 | 5,700 | 5,700 | 139,400 | 237.50 |
| 2003-08-22 | 6,040 | 6,060 | 5,870 | 5,900 | 163,400 | 245.83 |
| 2003-08-21 | 6,100 | 6,200 | 5,960 | 6,140 | 104,100 | 255.83 |
| 2003-08-20 | 5,920 | 6,200 | 5,920 | 6,100 | 85,100 | 254.17 |
| 2003-08-19 | 5,870 | 5,940 | 5,830 | 5,860 | 26,100 | 244.17 |
| 2003-08-18 | 5,860 | 5,880 | 5,830 | 5,840 | 27,200 | 243.33 |
| 2003-08-15 | 5,990 | 6,000 | 5,860 | 5,910 | 25,800 | 246.25 |
| 2003-08-14 | 5,970 | 6,000 | 5,920 | 5,950 | 24,000 | 247.92 |
| 2003-08-13 | 5,970 | 5,990 | 5,910 | 5,920 | 29,500 | 246.67 |
| 2003-08-12 | 5,890 | 5,950 | 5,860 | 5,950 | 56,700 | 247.92 |
| 2003-08-11 | 5,790 | 5,820 | 5,780 | 5,810 | 15,600 | 242.08 |
| 2003-08-08 | 5,760 | 5,770 | 5,700 | 5,750 | 38,400 | 239.58 |
| 2003-08-07 | 5,800 | 5,800 | 5,760 | 5,760 | 20,100 | 240 |
| 2003-08-06 | 5,740 | 5,800 | 5,740 | 5,770 | 36,700 | 240.42 |
| 2003-08-05 | 5,810 | 5,820 | 5,730 | 5,730 | 29,900 | 238.75 |
| 2003-08-04 | 5,930 | 5,940 | 5,830 | 5,840 | 32,400 | 243.33 |
| 2003-08-01 | 6,000 | 6,010 | 5,880 | 5,930 | 45,500 | 247.08 |
| 2003-07-31 | 6,050 | 6,050 | 5,990 | 6,000 | 31,000 | 250 |
| 2003-07-30 | 6,150 | 6,150 | 6,050 | 6,060 | 24,100 | 252.50 |
| 2003-07-29 | 6,170 | 6,190 | 6,110 | 6,110 | 35,500 | 254.58 |
| 2003-07-28 | 6,200 | 6,200 | 6,100 | 6,150 | 62,400 | 256.25 |
| 2003-07-25 | 6,200 | 6,210 | 6,160 | 6,160 | 29,900 | 256.67 |
| 2003-07-24 | 6,260 | 6,260 | 6,190 | 6,220 | 35,700 | 259.17 |
| 2003-07-23 | 6,230 | 6,270 | 6,200 | 6,260 | 35,900 | 260.83 |
| 2003-07-22 | 6,200 | 6,230 | 6,170 | 6,190 | 20,000 | 257.92 |
| 2003-07-18 | 6,230 | 6,230 | 6,170 | 6,170 | 25,300 | 257.08 |
| 2003-07-17 | 6,240 | 6,300 | 6,120 | 6,240 | 30,600 | 260 |
| 2003-07-16 | 6,280 | 6,280 | 6,220 | 6,220 | 48,900 | 259.17 |
| 2003-07-15 | 6,280 | 6,300 | 6,210 | 6,250 | 37,300 | 260.42 |
| 2003-07-14 | 6,340 | 6,350 | 6,250 | 6,270 | 11,700 | 261.25 |
| 2003-07-11 | 6,360 | 6,360 | 6,140 | 6,140 | 32,700 | 255.83 |
| 2003-07-10 | 6,340 | 6,450 | 6,290 | 6,350 | 83,300 | 264.58 |
| 2003-07-09 | 6,290 | 6,310 | 6,210 | 6,300 | 38,300 | 262.50 |
| 2003-07-08 | 6,300 | 6,370 | 6,220 | 6,330 | 89,300 | 263.75 |
| 2003-07-07 | 6,080 | 6,190 | 6,080 | 6,170 | 82,200 | 257.08 |
| 2003-07-04 | 6,010 | 6,090 | 5,930 | 6,080 | 45,300 | 253.33 |
| 2003-07-03 | 5,980 | 6,120 | 5,900 | 5,920 | 118,800 | 246.67 |
| 2003-07-02 | 5,950 | 6,010 | 5,880 | 5,980 | 78,400 | 249.17 |
| 2003-07-01 | 6,040 | 6,040 | 5,840 | 5,970 | 92,500 | 248.75 |
| 2003-06-30 | 6,020 | 6,070 | 5,970 | 6,030 | 62,800 | 251.25 |
| 2003-06-27 | 5,800 | 6,040 | 5,800 | 6,020 | 99,900 | 250.83 |
| 2003-06-26 | 6,010 | 6,020 | 5,810 | 5,820 | 80,300 | 242.50 |
| 2003-06-25 | 6,250 | 6,350 | 5,930 | 6,100 | 234,800 | 254.17 |
| 2003-06-24 | 11,960 | 12,350 | 11,850 | 12,320 | 180,400 | 256.67 |
| 2003-06-23 | 11,750 | 11,900 | 11,680 | 11,860 | 114,400 | 247.08 |
| 2003-06-20 | 11,400 | 11,600 | 11,320 | 11,550 | 94,100 | 240.63 |
| 2003-06-19 | 11,410 | 11,450 | 11,050 | 11,300 | 58,600 | 235.42 |
| 2003-06-18 | 11,240 | 11,300 | 11,210 | 11,300 | 35,400 | 235.42 |
| 2003-06-17 | 11,290 | 11,400 | 11,190 | 11,240 | 39,200 | 234.17 |
| 2003-06-16 | 11,200 | 11,200 | 11,040 | 11,180 | 16,900 | 232.92 |
| 2003-06-13 | 11,250 | 11,250 | 11,040 | 11,070 | 47,300 | 230.63 |
| 2003-06-12 | 11,240 | 11,410 | 11,130 | 11,250 | 25,800 | 234.38 |
| 2003-06-11 | 10,980 | 11,240 | 10,980 | 11,200 | 33,300 | 233.33 |
| 2003-06-10 | 10,840 | 10,890 | 10,760 | 10,880 | 32,100 | 226.67 |
| 2003-06-09 | 10,840 | 11,000 | 10,760 | 10,890 | 58,700 | 226.88 |
| 2003-06-06 | 11,010 | 11,090 | 10,810 | 11,040 | 70,100 | 230 |
| 2003-06-05 | 11,340 | 11,490 | 11,030 | 11,170 | 71,600 | 232.71 |
| 2003-06-04 | 11,780 | 11,790 | 11,280 | 11,310 | 141,300 | 235.63 |
| 2003-06-03 | 10,550 | 11,690 | 10,550 | 11,380 | 198,100 | 237.08 |
| 2003-06-02 | 10,400 | 10,570 | 10,350 | 10,510 | 44,300 | 218.96 |
| 2003-05-30 | 10,280 | 10,350 | 10,270 | 10,270 | 24,300 | 213.96 |
| 2003-05-29 | 10,150 | 10,350 | 10,090 | 10,240 | 40,200 | 213.33 |
| 2003-05-28 | 10,410 | 10,480 | 10,230 | 10,230 | 46,500 | 213.13 |
| 2003-05-27 | 10,510 | 10,670 | 10,350 | 10,380 | 52,000 | 216.25 |
| 2003-05-26 | 10,670 | 10,750 | 10,460 | 10,680 | 30,400 | 222.50 |
| 2003-05-23 | 10,500 | 10,730 | 10,430 | 10,650 | 32,200 | 221.88 |
| 2003-05-22 | 10,360 | 10,530 | 10,350 | 10,530 | 34,300 | 219.38 |
| 2003-05-21 | 10,720 | 10,730 | 10,300 | 10,370 | 46,200 | 216.04 |
| 2003-05-20 | 10,900 | 10,910 | 10,700 | 10,710 | 19,700 | 223.13 |
| 2003-05-19 | 10,810 | 10,910 | 10,710 | 10,820 | 21,000 | 225.42 |
| 2003-05-16 | 10,970 | 11,000 | 10,810 | 10,810 | 33,700 | 225.21 |
| 2003-05-15 | 11,440 | 11,440 | 10,860 | 10,870 | 33,700 | 226.46 |
| 2003-05-14 | 11,150 | 11,430 | 11,150 | 11,240 | 19,800 | 234.17 |
| 2003-05-13 | 11,060 | 11,350 | 11,060 | 11,290 | 34,200 | 235.21 |
| 2003-05-12 | 11,000 | 11,030 | 10,900 | 10,980 | 45,500 | 228.75 |
| 2003-05-09 | 10,900 | 10,990 | 10,860 | 10,960 | 50,500 | 228.33 |
| 2003-05-08 | 10,890 | 10,990 | 10,830 | 10,830 | 52,800 | 225.63 |
| 2003-05-07 | 10,910 | 11,040 | 10,810 | 10,880 | 22,900 | 226.67 |
| 2003-05-06 | 11,070 | 11,190 | 11,040 | 11,100 | 25,400 | 231.25 |
| 2003-05-02 | 10,980 | 11,140 | 10,980 | 11,070 | 32,000 | 230.63 |
| 2003-05-01 | 10,870 | 10,980 | 10,790 | 10,960 | 24,600 | 228.33 |
| 2003-04-30 | 10,800 | 10,850 | 10,700 | 10,830 | 24,200 | 225.63 |
| 2003-04-28 | 10,700 | 10,790 | 10,610 | 10,610 | 19,500 | 221.04 |
| 2003-04-25 | 10,550 | 10,640 | 10,450 | 10,530 | 12,300 | 219.38 |
| 2003-04-24 | 10,600 | 10,600 | 10,460 | 10,460 | 11,900 | 217.92 |
| 2003-04-23 | 10,640 | 10,640 | 10,410 | 10,460 | 32,000 | 217.92 |
| 2003-04-22 | 10,610 | 10,710 | 10,560 | 10,600 | 20,700 | 220.83 |
| 2003-04-21 | 10,030 | 10,900 | 10,000 | 10,810 | 89,000 | 225.21 |
| 2003-04-18 | 9,950 | 10,160 | 9,940 | 10,000 | 27,000 | 208.33 |
| 2003-04-17 | 9,910 | 10,000 | 9,910 | 9,920 | 29,200 | 206.67 |
| 2003-04-16 | 9,940 | 10,150 | 9,890 | 9,960 | 45,300 | 207.50 |
| 2003-04-15 | 9,850 | 9,970 | 9,700 | 9,870 | 34,400 | 205.63 |
| 2003-04-14 | 9,700 | 9,900 | 9,530 | 9,850 | 23,500 | 205.21 |
| 2003-04-11 | 9,700 | 9,800 | 9,700 | 9,720 | 14,000 | 202.50 |
| 2003-04-10 | 9,790 | 9,850 | 9,650 | 9,680 | 9,700 | 201.67 |
| 2003-04-09 | 9,800 | 9,800 | 9,720 | 9,800 | 14,700 | 204.17 |
| 2003-04-08 | 9,900 | 9,900 | 9,810 | 9,810 | 19,300 | 204.38 |
| 2003-04-07 | 9,750 | 9,900 | 9,740 | 9,900 | 18,600 | 206.25 |
| 2003-04-04 | 9,750 | 9,780 | 9,740 | 9,750 | 22,500 | 203.13 |
| 2003-04-03 | 9,760 | 9,850 | 9,740 | 9,740 | 13,800 | 202.92 |
| 2003-04-02 | 9,700 | 9,860 | 9,700 | 9,750 | 20,900 | 203.13 |
| 2003-04-01 | 9,840 | 9,840 | 9,700 | 9,780 | 15,900 | 203.75 |
| 2003-03-31 | 9,980 | 9,980 | 9,830 | 9,940 | 19,500 | 207.08 |
| 2003-03-28 | 9,950 | 9,990 | 9,940 | 9,980 | 13,200 | 207.92 |
| 2003-03-27 | 9,900 | 9,970 | 9,870 | 9,970 | 12,500 | 207.71 |
| 2003-03-26 | 9,830 | 9,950 | 9,830 | 9,930 | 16,300 | 206.88 |
| 2003-03-25 | 9,930 | 9,930 | 9,820 | 9,930 | 22,300 | 206.88 |
| 2003-03-24 | 9,920 | 9,950 | 9,720 | 9,950 | 25,300 | 207.29 |
| 2003-03-20 | 9,890 | 9,910 | 9,690 | 9,870 | 30,600 | 205.63 |
| 2003-03-19 | 9,790 | 9,990 | 9,750 | 9,990 | 15,800 | 208.13 |
| 2003-03-18 | 9,900 | 9,950 | 9,600 | 9,800 | 27,900 | 204.17 |
| 2003-03-17 | 9,920 | 9,920 | 9,790 | 9,800 | 20,400 | 204.17 |
| 2003-03-14 | 9,890 | 9,990 | 9,810 | 9,960 | 51,400 | 207.50 |
| 2003-03-13 | 9,430 | 9,720 | 9,430 | 9,690 | 60,000 | 201.88 |
| 2003-03-12 | 9,290 | 9,380 | 9,270 | 9,330 | 16,400 | 194.38 |
| 2003-03-11 | 9,170 | 9,280 | 9,110 | 9,240 | 27,100 | 192.50 |
| 2003-03-10 | 9,310 | 9,380 | 9,220 | 9,290 | 16,300 | 193.54 |
| 2003-03-07 | 9,580 | 9,580 | 9,410 | 9,410 | 13,500 | 196.04 |
| 2003-03-06 | 9,640 | 9,640 | 9,540 | 9,580 | 8,400 | 199.58 |
| 2003-03-05 | 9,450 | 9,650 | 9,420 | 9,540 | 29,100 | 198.75 |
| 2003-03-04 | 9,500 | 9,530 | 9,430 | 9,450 | 22,100 | 196.88 |
| 2003-03-03 | 9,480 | 9,530 | 9,430 | 9,500 | 18,200 | 197.92 |
| 2003-02-28 | 9,440 | 9,470 | 9,360 | 9,430 | 19,100 | 196.46 |
| 2003-02-27 | 9,350 | 9,490 | 9,200 | 9,200 | 38,000 | 191.67 |
| 2003-02-26 | 9,280 | 9,330 | 9,200 | 9,290 | 24,300 | 193.54 |
| 2003-02-25 | 9,020 | 9,190 | 9,020 | 9,080 | 34,100 | 189.17 |
| 2003-02-24 | 9,000 | 9,140 | 8,990 | 9,010 | 24,700 | 187.71 |
| 2003-02-21 | 9,270 | 9,400 | 8,920 | 8,950 | 72,200 | 186.46 |
| 2003-02-20 | 8,960 | 9,390 | 8,960 | 9,160 | 75,500 | 190.83 |
| 2003-02-19 | 8,710 | 8,980 | 8,680 | 8,900 | 18,500 | 185.42 |
| 2003-02-18 | 8,690 | 8,700 | 8,570 | 8,690 | 20,100 | 181.04 |
| 2003-02-17 | 8,900 | 8,920 | 8,700 | 8,720 | 18,500 | 181.67 |
| 2003-02-14 | 8,680 | 8,890 | 8,550 | 8,810 | 79,000 | 183.54 |
| 2003-02-13 | 9,030 | 9,030 | 8,830 | 8,880 | 28,600 | 185 |
| 2003-02-12 | 9,000 | 9,110 | 9,000 | 9,020 | 29,600 | 187.92 |
| 2003-02-10 | 9,110 | 9,200 | 9,000 | 9,030 | 28,100 | 188.13 |
| 2003-02-07 | 9,330 | 9,380 | 9,210 | 9,210 | 7,900 | 191.88 |
| 2003-02-06 | 9,500 | 9,500 | 9,240 | 9,380 | 23,200 | 195.42 |
| 2003-02-05 | 9,460 | 9,770 | 9,450 | 9,550 | 29,600 | 198.96 |
| 2003-02-04 | 9,390 | 9,580 | 9,310 | 9,460 | 24,000 | 197.08 |
| 2003-02-03 | 9,180 | 9,200 | 9,030 | 9,190 | 31,200 | 191.46 |
| 2003-01-31 | 9,270 | 9,300 | 9,170 | 9,200 | 60,800 | 191.67 |
| 2003-01-30 | 9,590 | 9,740 | 9,280 | 9,280 | 48,300 | 193.33 |
| 2003-01-29 | 10,000 | 10,050 | 9,690 | 9,700 | 38,400 | 202.08 |
| 2003-01-28 | 10,000 | 10,050 | 9,980 | 9,980 | 12,700 | 207.92 |
| 2003-01-27 | 10,070 | 10,200 | 9,960 | 10,010 | 21,400 | 208.54 |
| 2003-01-24 | 10,170 | 10,270 | 10,050 | 10,050 | 16,000 | 209.38 |
| 2003-01-23 | 10,050 | 10,170 | 9,950 | 10,160 | 41,000 | 211.67 |
| 2003-01-22 | 10,190 | 10,190 | 10,080 | 10,090 | 27,800 | 210.21 |
| 2003-01-21 | 10,200 | 10,270 | 10,110 | 10,190 | 8,100 | 212.29 |
| 2003-01-20 | 10,110 | 10,400 | 10,110 | 10,200 | 23,400 | 212.50 |
| 2003-01-17 | 10,220 | 10,380 | 10,100 | 10,100 | 29,100 | 210.42 |
| 2003-01-16 | 10,300 | 10,340 | 10,110 | 10,130 | 19,100 | 211.04 |
| 2003-01-15 | 10,480 | 10,480 | 10,250 | 10,300 | 10,300 | 214.58 |
| 2003-01-14 | 10,450 | 10,490 | 10,340 | 10,450 | 13,000 | 217.71 |
| 2003-01-10 | 10,620 | 10,620 | 10,450 | 10,450 | 17,600 | 217.71 |
| 2003-01-09 | 10,550 | 10,800 | 10,510 | 10,620 | 30,500 | 221.25 |
| 2003-01-08 | 10,500 | 10,860 | 10,500 | 10,550 | 24,500 | 219.79 |
| 2003-01-07 | 11,140 | 11,150 | 10,410 | 10,450 | 79,600 | 217.71 |
| 2003-01-06 | 10,690 | 10,890 | 10,690 | 10,840 | 5,600 | 225.83 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
