1878 大東建託(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 | 3,150 | 3,220 | 3,140 | 3,180 | 171,900 | 3,180 |
| 2003-12-29 | 3,150 | 3,190 | 3,140 | 3,140 | 127,900 | 3,140 |
| 2003-12-26 | 3,120 | 3,200 | 3,120 | 3,170 | 176,900 | 3,170 |
| 2003-12-25 | 3,190 | 3,190 | 3,150 | 3,170 | 147,200 | 3,170 |
| 2003-12-24 | 3,220 | 3,260 | 3,200 | 3,240 | 186,400 | 3,240 |
| 2003-12-22 | 3,230 | 3,290 | 3,210 | 3,260 | 207,300 | 3,260 |
| 2003-12-19 | 3,250 | 3,270 | 3,220 | 3,240 | 493,400 | 3,240 |
| 2003-12-18 | 3,120 | 3,160 | 3,080 | 3,130 | 197,700 | 3,130 |
| 2003-12-17 | 3,150 | 3,240 | 3,150 | 3,170 | 357,100 | 3,170 |
| 2003-12-16 | 3,130 | 3,180 | 3,130 | 3,140 | 197,900 | 3,140 |
| 2003-12-15 | 3,130 | 3,170 | 3,120 | 3,140 | 277,200 | 3,140 |
| 2003-12-12 | 3,040 | 3,130 | 3,030 | 3,090 | 658,800 | 3,090 |
| 2003-12-11 | 3,000 | 3,030 | 2,985 | 3,030 | 270,800 | 3,030 |
| 2003-12-10 | 2,990 | 3,030 | 2,980 | 3,030 | 308,900 | 3,030 |
| 2003-12-09 | 3,000 | 3,000 | 2,910 | 2,950 | 258,800 | 2,950 |
| 2003-12-08 | 3,110 | 3,110 | 2,960 | 2,985 | 209,900 | 2,985 |
| 2003-12-05 | 3,100 | 3,110 | 3,080 | 3,110 | 116,600 | 3,110 |
| 2003-12-04 | 3,130 | 3,140 | 3,060 | 3,090 | 220,800 | 3,090 |
| 2003-12-03 | 3,150 | 3,220 | 3,100 | 3,110 | 178,600 | 3,110 |
| 2003-12-02 | 3,200 | 3,220 | 3,150 | 3,150 | 339,700 | 3,150 |
| 2003-12-01 | 3,140 | 3,220 | 3,140 | 3,170 | 453,400 | 3,170 |
| 2003-11-28 | 3,050 | 3,110 | 3,050 | 3,090 | 491,700 | 3,090 |
| 2003-11-27 | 3,080 | 3,140 | 3,070 | 3,120 | 513,000 | 3,120 |
| 2003-11-26 | 3,160 | 3,230 | 3,140 | 3,180 | 370,300 | 3,180 |
| 2003-11-25 | 3,220 | 3,240 | 3,180 | 3,210 | 362,600 | 3,210 |
| 2003-11-21 | 3,090 | 3,160 | 3,080 | 3,120 | 240,200 | 3,120 |
| 2003-11-20 | 3,050 | 3,110 | 3,040 | 3,070 | 257,200 | 3,070 |
| 2003-11-19 | 3,050 | 3,060 | 3,000 | 3,010 | 129,300 | 3,010 |
| 2003-11-18 | 3,110 | 3,130 | 3,050 | 3,060 | 241,900 | 3,060 |
| 2003-11-17 | 3,200 | 3,200 | 3,050 | 3,060 | 381,200 | 3,060 |
| 2003-11-14 | 3,200 | 3,260 | 3,180 | 3,190 | 213,700 | 3,190 |
| 2003-11-13 | 3,190 | 3,210 | 3,150 | 3,180 | 166,800 | 3,180 |
| 2003-11-12 | 3,140 | 3,200 | 3,100 | 3,140 | 485,700 | 3,140 |
| 2003-11-11 | 3,300 | 3,310 | 3,210 | 3,240 | 370,500 | 3,240 |
| 2003-11-10 | 3,300 | 3,360 | 3,280 | 3,320 | 139,000 | 3,320 |
| 2003-11-07 | 3,300 | 3,330 | 3,240 | 3,300 | 206,500 | 3,300 |
| 2003-11-06 | 3,340 | 3,370 | 3,260 | 3,320 | 472,400 | 3,320 |
| 2003-11-05 | 3,420 | 3,440 | 3,320 | 3,390 | 299,200 | 3,390 |
| 2003-11-04 | 3,350 | 3,500 | 3,350 | 3,460 | 378,500 | 3,460 |
| 2003-10-31 | 3,390 | 3,420 | 3,340 | 3,400 | 235,000 | 3,400 |
| 2003-10-30 | 3,390 | 3,430 | 3,390 | 3,400 | 177,800 | 3,400 |
| 2003-10-29 | 3,330 | 3,430 | 3,320 | 3,430 | 343,100 | 3,430 |
| 2003-10-28 | 3,220 | 3,290 | 3,220 | 3,290 | 106,200 | 3,290 |
| 2003-10-27 | 3,210 | 3,230 | 3,180 | 3,230 | 163,600 | 3,230 |
| 2003-10-24 | 3,210 | 3,230 | 3,160 | 3,200 | 218,600 | 3,200 |
| 2003-10-23 | 3,260 | 3,270 | 3,170 | 3,200 | 285,300 | 3,200 |
| 2003-10-22 | 3,300 | 3,320 | 3,270 | 3,300 | 226,800 | 3,300 |
| 2003-10-21 | 3,300 | 3,330 | 3,260 | 3,290 | 271,600 | 3,290 |
| 2003-10-20 | 3,180 | 3,240 | 3,170 | 3,210 | 701,600 | 3,210 |
| 2003-10-17 | 3,340 | 3,380 | 3,270 | 3,280 | 305,800 | 3,280 |
| 2003-10-16 | 3,340 | 3,390 | 3,300 | 3,340 | 204,000 | 3,340 |
| 2003-10-15 | 3,400 | 3,450 | 3,340 | 3,390 | 401,900 | 3,390 |
| 2003-10-14 | 3,470 | 3,470 | 3,350 | 3,350 | 216,900 | 3,350 |
| 2003-10-10 | 3,420 | 3,470 | 3,400 | 3,440 | 358,000 | 3,440 |
| 2003-10-09 | 3,350 | 3,410 | 3,340 | 3,400 | 371,400 | 3,400 |
| 2003-10-08 | 3,340 | 3,460 | 3,330 | 3,400 | 774,700 | 3,400 |
| 2003-10-07 | 3,200 | 3,420 | 3,180 | 3,300 | 1,039,500 | 3,300 |
| 2003-10-06 | 3,220 | 3,220 | 3,000 | 3,080 | 385,700 | 3,080 |
| 2003-10-03 | 3,050 | 3,240 | 3,040 | 3,180 | 801,700 | 3,180 |
| 2003-10-02 | 3,030 | 3,040 | 2,985 | 3,010 | 451,100 | 3,010 |
| 2003-10-01 | 2,970 | 3,040 | 2,965 | 3,000 | 238,300 | 3,000 |
| 2003-09-30 | 2,900 | 3,020 | 2,900 | 2,975 | 299,700 | 2,975 |
| 2003-09-29 | 2,985 | 2,985 | 2,935 | 2,935 | 140,100 | 2,935 |
| 2003-09-26 | 2,950 | 3,000 | 2,940 | 2,985 | 243,800 | 2,985 |
| 2003-09-25 | 3,030 | 3,040 | 2,950 | 2,985 | 269,800 | 2,985 |
| 2003-09-24 | 3,000 | 3,160 | 2,985 | 3,160 | 871,800 | 3,160 |
| 2003-09-22 | 3,000 | 3,050 | 2,970 | 3,020 | 869,600 | 3,020 |
| 2003-09-19 | 3,040 | 3,060 | 2,990 | 2,995 | 645,400 | 2,995 |
| 2003-09-18 | 3,020 | 3,070 | 3,000 | 3,040 | 675,700 | 3,040 |
| 2003-09-17 | 2,960 | 2,975 | 2,940 | 2,960 | 461,000 | 2,960 |
| 2003-09-16 | 2,945 | 2,970 | 2,920 | 2,935 | 467,100 | 2,935 |
| 2003-09-12 | 2,875 | 2,950 | 2,875 | 2,910 | 710,500 | 2,910 |
| 2003-09-11 | 2,910 | 2,920 | 2,870 | 2,875 | 485,400 | 2,875 |
| 2003-09-10 | 2,985 | 3,000 | 2,925 | 2,950 | 624,000 | 2,950 |
| 2003-09-09 | 2,915 | 3,030 | 2,915 | 3,000 | 705,800 | 3,000 |
| 2003-09-08 | 2,890 | 2,920 | 2,860 | 2,890 | 1,015,200 | 2,890 |
| 2003-09-05 | 2,950 | 3,060 | 2,915 | 2,935 | 1,568,600 | 2,935 |
| 2003-09-04 | 3,280 | 3,380 | 3,260 | 3,350 | 305,500 | 3,350 |
| 2003-09-03 | 3,220 | 3,310 | 3,220 | 3,270 | 270,000 | 3,270 |
| 2003-09-02 | 3,160 | 3,250 | 3,160 | 3,220 | 220,000 | 3,220 |
| 2003-09-01 | 3,190 | 3,230 | 3,130 | 3,140 | 192,900 | 3,140 |
| 2003-08-29 | 3,070 | 3,210 | 3,070 | 3,140 | 331,200 | 3,140 |
| 2003-08-28 | 3,120 | 3,130 | 3,070 | 3,070 | 227,700 | 3,070 |
| 2003-08-27 | 3,100 | 3,180 | 3,100 | 3,150 | 212,900 | 3,150 |
| 2003-08-26 | 3,110 | 3,140 | 3,090 | 3,100 | 276,900 | 3,100 |
| 2003-08-25 | 3,140 | 3,200 | 3,130 | 3,160 | 210,600 | 3,160 |
| 2003-08-22 | 3,230 | 3,240 | 3,170 | 3,190 | 358,900 | 3,190 |
| 2003-08-21 | 3,100 | 3,290 | 3,100 | 3,230 | 533,400 | 3,230 |
| 2003-08-20 | 3,090 | 3,160 | 3,070 | 3,130 | 657,800 | 3,130 |
| 2003-08-19 | 2,990 | 3,100 | 2,975 | 3,060 | 618,300 | 3,060 |
| 2003-08-18 | 2,980 | 3,050 | 2,975 | 2,975 | 343,300 | 2,975 |
| 2003-08-15 | 2,920 | 2,980 | 2,915 | 2,980 | 334,100 | 2,980 |
| 2003-08-14 | 2,925 | 2,975 | 2,925 | 2,960 | 225,300 | 2,960 |
| 2003-08-13 | 2,930 | 2,955 | 2,925 | 2,925 | 315,000 | 2,925 |
| 2003-08-12 | 2,920 | 2,970 | 2,900 | 2,935 | 392,900 | 2,935 |
| 2003-08-11 | 2,885 | 2,975 | 2,885 | 2,960 | 335,900 | 2,960 |
| 2003-08-08 | 2,880 | 2,915 | 2,880 | 2,880 | 378,000 | 2,880 |
| 2003-08-07 | 2,910 | 2,950 | 2,875 | 2,950 | 572,100 | 2,950 |
| 2003-08-06 | 2,890 | 2,945 | 2,880 | 2,940 | 352,300 | 2,940 |
| 2003-08-05 | 2,885 | 2,895 | 2,855 | 2,890 | 352,600 | 2,890 |
| 2003-08-04 | 2,930 | 2,930 | 2,905 | 2,910 | 144,800 | 2,910 |
| 2003-08-01 | 2,840 | 2,950 | 2,805 | 2,895 | 417,400 | 2,895 |
| 2003-07-31 | 2,810 | 2,865 | 2,805 | 2,835 | 189,200 | 2,835 |
| 2003-07-30 | 2,800 | 2,865 | 2,800 | 2,810 | 136,800 | 2,810 |
| 2003-07-29 | 2,845 | 2,875 | 2,830 | 2,840 | 257,900 | 2,840 |
| 2003-07-28 | 2,895 | 2,900 | 2,865 | 2,870 | 226,800 | 2,870 |
| 2003-07-25 | 2,880 | 2,895 | 2,855 | 2,860 | 238,700 | 2,860 |
| 2003-07-24 | 2,840 | 2,895 | 2,835 | 2,840 | 400,300 | 2,840 |
| 2003-07-23 | 2,775 | 2,870 | 2,770 | 2,860 | 363,700 | 2,860 |
| 2003-07-22 | 2,700 | 2,775 | 2,680 | 2,715 | 388,400 | 2,715 |
| 2003-07-18 | 2,780 | 2,815 | 2,735 | 2,745 | 314,500 | 2,745 |
| 2003-07-17 | 2,705 | 2,820 | 2,705 | 2,775 | 366,600 | 2,775 |
| 2003-07-16 | 2,865 | 2,880 | 2,795 | 2,825 | 405,800 | 2,825 |
| 2003-07-15 | 2,820 | 2,935 | 2,815 | 2,900 | 841,100 | 2,900 |
| 2003-07-14 | 2,735 | 2,780 | 2,720 | 2,730 | 316,300 | 2,730 |
| 2003-07-11 | 2,750 | 2,800 | 2,720 | 2,775 | 633,900 | 2,775 |
| 2003-07-10 | 2,580 | 2,770 | 2,580 | 2,750 | 790,500 | 2,750 |
| 2003-07-09 | 2,600 | 2,600 | 2,575 | 2,575 | 150,800 | 2,575 |
| 2003-07-08 | 2,590 | 2,630 | 2,560 | 2,595 | 402,100 | 2,595 |
| 2003-07-07 | 2,580 | 2,605 | 2,560 | 2,580 | 278,400 | 2,580 |
| 2003-07-04 | 2,590 | 2,610 | 2,555 | 2,580 | 337,200 | 2,580 |
| 2003-07-03 | 2,600 | 2,610 | 2,545 | 2,610 | 504,800 | 2,610 |
| 2003-07-02 | 2,555 | 2,600 | 2,500 | 2,570 | 154,500 | 2,570 |
| 2003-07-01 | 2,505 | 2,525 | 2,500 | 2,515 | 218,900 | 2,515 |
| 2003-06-30 | 2,530 | 2,570 | 2,510 | 2,525 | 141,400 | 2,525 |
| 2003-06-27 | 2,555 | 2,580 | 2,515 | 2,570 | 251,100 | 2,570 |
| 2003-06-26 | 2,530 | 2,580 | 2,510 | 2,560 | 137,700 | 2,560 |
| 2003-06-25 | 2,560 | 2,575 | 2,530 | 2,545 | 240,800 | 2,545 |
| 2003-06-24 | 2,580 | 2,605 | 2,575 | 2,580 | 197,400 | 2,580 |
| 2003-06-23 | 2,570 | 2,615 | 2,570 | 2,605 | 157,700 | 2,605 |
| 2003-06-20 | 2,585 | 2,645 | 2,580 | 2,610 | 493,500 | 2,610 |
| 2003-06-19 | 2,520 | 2,560 | 2,515 | 2,545 | 228,900 | 2,545 |
| 2003-06-18 | 2,505 | 2,525 | 2,490 | 2,510 | 191,800 | 2,510 |
| 2003-06-17 | 2,445 | 2,520 | 2,440 | 2,520 | 355,300 | 2,520 |
| 2003-06-16 | 2,535 | 2,535 | 2,395 | 2,460 | 674,600 | 2,460 |
| 2003-06-13 | 2,530 | 2,545 | 2,475 | 2,530 | 641,500 | 2,530 |
| 2003-06-12 | 2,550 | 2,560 | 2,510 | 2,530 | 312,600 | 2,530 |
| 2003-06-11 | 2,540 | 2,590 | 2,510 | 2,530 | 262,800 | 2,530 |
| 2003-06-10 | 2,525 | 2,575 | 2,510 | 2,570 | 212,300 | 2,570 |
| 2003-06-09 | 2,570 | 2,570 | 2,525 | 2,545 | 285,800 | 2,545 |
| 2003-06-06 | 2,560 | 2,595 | 2,495 | 2,565 | 985,400 | 2,565 |
| 2003-06-05 | 2,690 | 2,755 | 2,640 | 2,710 | 950,600 | 2,710 |
| 2003-06-04 | 2,555 | 2,630 | 2,555 | 2,610 | 507,600 | 2,610 |
| 2003-06-03 | 2,480 | 2,580 | 2,480 | 2,545 | 372,100 | 2,545 |
| 2003-06-02 | 2,520 | 2,525 | 2,470 | 2,480 | 255,300 | 2,480 |
| 2003-05-30 | 2,510 | 2,520 | 2,485 | 2,520 | 233,600 | 2,520 |
| 2003-05-29 | 2,480 | 2,525 | 2,480 | 2,515 | 137,600 | 2,515 |
| 2003-05-28 | 2,525 | 2,540 | 2,500 | 2,510 | 262,000 | 2,510 |
| 2003-05-27 | 2,515 | 2,520 | 2,495 | 2,505 | 172,900 | 2,505 |
| 2003-05-26 | 2,500 | 2,570 | 2,495 | 2,515 | 408,800 | 2,515 |
| 2003-05-23 | 2,435 | 2,545 | 2,435 | 2,515 | 447,700 | 2,515 |
| 2003-05-22 | 2,415 | 2,510 | 2,415 | 2,460 | 540,100 | 2,460 |
| 2003-05-21 | 2,430 | 2,435 | 2,415 | 2,415 | 228,900 | 2,415 |
| 2003-05-20 | 2,375 | 2,450 | 2,375 | 2,415 | 376,700 | 2,415 |
| 2003-05-19 | 2,385 | 2,385 | 2,350 | 2,375 | 147,800 | 2,375 |
| 2003-05-16 | 2,335 | 2,380 | 2,335 | 2,370 | 134,000 | 2,370 |
| 2003-05-15 | 2,370 | 2,375 | 2,330 | 2,335 | 214,400 | 2,335 |
| 2003-05-14 | 2,330 | 2,385 | 2,330 | 2,365 | 255,700 | 2,365 |
| 2003-05-13 | 2,360 | 2,395 | 2,355 | 2,370 | 485,800 | 2,370 |
| 2003-05-12 | 2,415 | 2,425 | 2,390 | 2,400 | 222,500 | 2,400 |
| 2003-05-09 | 2,395 | 2,430 | 2,395 | 2,430 | 268,300 | 2,430 |
| 2003-05-08 | 2,410 | 2,450 | 2,410 | 2,420 | 329,800 | 2,420 |
| 2003-05-07 | 2,435 | 2,435 | 2,405 | 2,415 | 240,400 | 2,415 |
| 2003-05-06 | 2,390 | 2,435 | 2,385 | 2,430 | 453,100 | 2,430 |
| 2003-05-02 | 2,320 | 2,385 | 2,320 | 2,380 | 400,700 | 2,380 |
| 2003-05-01 | 2,315 | 2,315 | 2,285 | 2,300 | 215,600 | 2,300 |
| 2003-04-30 | 2,275 | 2,300 | 2,245 | 2,275 | 407,700 | 2,275 |
| 2003-04-28 | 2,265 | 2,270 | 2,220 | 2,260 | 229,000 | 2,260 |
| 2003-04-25 | 2,250 | 2,270 | 2,190 | 2,270 | 281,600 | 2,270 |
| 2003-04-24 | 2,235 | 2,350 | 2,230 | 2,285 | 690,000 | 2,285 |
| 2003-04-23 | 2,220 | 2,230 | 2,175 | 2,195 | 413,400 | 2,195 |
| 2003-04-22 | 2,245 | 2,260 | 2,200 | 2,200 | 262,400 | 2,200 |
| 2003-04-21 | 2,250 | 2,250 | 2,200 | 2,225 | 176,100 | 2,225 |
| 2003-04-18 | 2,265 | 2,275 | 2,210 | 2,210 | 219,600 | 2,210 |
| 2003-04-17 | 2,275 | 2,285 | 2,235 | 2,255 | 316,500 | 2,255 |
| 2003-04-16 | 2,270 | 2,300 | 2,225 | 2,300 | 398,600 | 2,300 |
| 2003-04-15 | 2,300 | 2,300 | 2,230 | 2,230 | 359,100 | 2,230 |
| 2003-04-14 | 2,280 | 2,340 | 2,270 | 2,280 | 185,800 | 2,280 |
| 2003-04-11 | 2,370 | 2,370 | 2,250 | 2,300 | 538,300 | 2,300 |
| 2003-04-10 | 2,390 | 2,400 | 2,330 | 2,330 | 411,000 | 2,330 |
| 2003-04-09 | 2,400 | 2,405 | 2,365 | 2,390 | 223,100 | 2,390 |
| 2003-04-08 | 2,415 | 2,430 | 2,390 | 2,415 | 199,600 | 2,415 |
| 2003-04-07 | 2,415 | 2,435 | 2,400 | 2,410 | 224,300 | 2,410 |
| 2003-04-04 | 2,410 | 2,410 | 2,390 | 2,395 | 301,500 | 2,395 |
| 2003-04-03 | 2,505 | 2,505 | 2,380 | 2,405 | 272,200 | 2,405 |
| 2003-04-02 | 2,435 | 2,480 | 2,425 | 2,480 | 173,400 | 2,480 |
| 2003-04-01 | 2,395 | 2,485 | 2,395 | 2,470 | 197,300 | 2,470 |
| 2003-03-31 | 2,425 | 2,485 | 2,415 | 2,420 | 186,300 | 2,420 |
| 2003-03-28 | 2,495 | 2,545 | 2,490 | 2,525 | 248,800 | 2,525 |
| 2003-03-27 | 2,435 | 2,495 | 2,435 | 2,460 | 426,200 | 2,460 |
| 2003-03-26 | 2,390 | 2,440 | 2,380 | 2,385 | 211,800 | 2,385 |
| 2003-03-25 | 2,410 | 2,460 | 2,405 | 2,450 | 245,300 | 2,450 |
| 2003-03-24 | 2,405 | 2,455 | 2,395 | 2,450 | 341,700 | 2,450 |
| 2003-03-20 | 2,245 | 2,320 | 2,245 | 2,305 | 255,300 | 2,305 |
| 2003-03-19 | 2,240 | 2,295 | 2,240 | 2,285 | 106,500 | 2,285 |
| 2003-03-18 | 2,265 | 2,290 | 2,250 | 2,275 | 222,100 | 2,275 |
| 2003-03-17 | 2,305 | 2,305 | 2,230 | 2,250 | 174,700 | 2,250 |
| 2003-03-14 | 2,305 | 2,325 | 2,275 | 2,310 | 452,100 | 2,310 |
| 2003-03-13 | 2,300 | 2,350 | 2,300 | 2,305 | 248,600 | 2,305 |
| 2003-03-12 | 2,310 | 2,320 | 2,285 | 2,320 | 171,400 | 2,320 |
| 2003-03-11 | 2,290 | 2,335 | 2,285 | 2,310 | 223,500 | 2,310 |
| 2003-03-10 | 2,305 | 2,315 | 2,285 | 2,300 | 178,700 | 2,300 |
| 2003-03-07 | 2,340 | 2,350 | 2,320 | 2,330 | 430,600 | 2,330 |
| 2003-03-06 | 2,370 | 2,405 | 2,350 | 2,350 | 234,700 | 2,350 |
| 2003-03-05 | 2,370 | 2,410 | 2,350 | 2,360 | 235,100 | 2,360 |
| 2003-03-04 | 2,340 | 2,420 | 2,300 | 2,395 | 298,800 | 2,395 |
| 2003-03-03 | 2,305 | 2,345 | 2,290 | 2,345 | 145,400 | 2,345 |
| 2003-02-28 | 2,310 | 2,320 | 2,290 | 2,305 | 128,200 | 2,305 |
| 2003-02-27 | 2,300 | 2,320 | 2,270 | 2,305 | 186,700 | 2,305 |
| 2003-02-26 | 2,320 | 2,335 | 2,300 | 2,315 | 144,900 | 2,315 |
| 2003-02-25 | 2,335 | 2,355 | 2,325 | 2,330 | 134,400 | 2,330 |
| 2003-02-24 | 2,400 | 2,400 | 2,335 | 2,360 | 111,600 | 2,360 |
| 2003-02-21 | 2,380 | 2,395 | 2,355 | 2,360 | 144,400 | 2,360 |
| 2003-02-20 | 2,380 | 2,390 | 2,370 | 2,375 | 264,100 | 2,375 |
| 2003-02-19 | 2,380 | 2,415 | 2,370 | 2,390 | 298,400 | 2,390 |
| 2003-02-18 | 2,445 | 2,450 | 2,380 | 2,380 | 255,600 | 2,380 |
| 2003-02-17 | 2,445 | 2,500 | 2,440 | 2,460 | 479,500 | 2,460 |
| 2003-02-14 | 2,365 | 2,420 | 2,350 | 2,420 | 417,700 | 2,420 |
| 2003-02-13 | 2,350 | 2,370 | 2,305 | 2,325 | 426,800 | 2,325 |
| 2003-02-12 | 2,405 | 2,410 | 2,355 | 2,365 | 311,800 | 2,365 |
| 2003-02-10 | 2,430 | 2,435 | 2,390 | 2,410 | 277,200 | 2,410 |
| 2003-02-07 | 2,420 | 2,445 | 2,380 | 2,430 | 293,300 | 2,430 |
| 2003-02-06 | 2,460 | 2,460 | 2,410 | 2,420 | 368,500 | 2,420 |
| 2003-02-05 | 2,390 | 2,465 | 2,375 | 2,420 | 421,100 | 2,420 |
| 2003-02-04 | 2,335 | 2,380 | 2,320 | 2,355 | 425,400 | 2,355 |
| 2003-02-03 | 2,305 | 2,345 | 2,285 | 2,335 | 302,700 | 2,335 |
| 2003-01-31 | 2,340 | 2,340 | 2,295 | 2,300 | 296,800 | 2,300 |
| 2003-01-30 | 2,330 | 2,360 | 2,325 | 2,355 | 223,400 | 2,355 |
| 2003-01-29 | 2,375 | 2,385 | 2,325 | 2,360 | 312,500 | 2,360 |
| 2003-01-28 | 2,400 | 2,430 | 2,365 | 2,415 | 299,000 | 2,415 |
| 2003-01-27 | 2,345 | 2,415 | 2,305 | 2,390 | 816,900 | 2,390 |
| 2003-01-24 | 2,385 | 2,435 | 2,330 | 2,345 | 643,400 | 2,345 |
| 2003-01-23 | 2,425 | 2,435 | 2,365 | 2,380 | 568,300 | 2,380 |
| 2003-01-22 | 2,490 | 2,520 | 2,440 | 2,445 | 444,600 | 2,445 |
| 2003-01-21 | 2,510 | 2,520 | 2,485 | 2,485 | 379,000 | 2,485 |
| 2003-01-20 | 2,560 | 2,560 | 2,515 | 2,550 | 249,100 | 2,550 |
| 2003-01-17 | 2,540 | 2,565 | 2,540 | 2,560 | 196,200 | 2,560 |
| 2003-01-16 | 2,555 | 2,595 | 2,530 | 2,580 | 281,300 | 2,580 |
| 2003-01-15 | 2,520 | 2,550 | 2,520 | 2,545 | 261,000 | 2,545 |
| 2003-01-14 | 2,545 | 2,565 | 2,525 | 2,560 | 212,000 | 2,560 |
| 2003-01-10 | 2,550 | 2,590 | 2,540 | 2,585 | 99,500 | 2,585 |
| 2003-01-09 | 2,550 | 2,595 | 2,540 | 2,590 | 240,100 | 2,590 |
| 2003-01-08 | 2,605 | 2,630 | 2,565 | 2,565 | 225,000 | 2,565 |
| 2003-01-07 | 2,705 | 2,730 | 2,610 | 2,630 | 315,000 | 2,630 |
| 2003-01-06 | 2,630 | 2,720 | 2,630 | 2,705 | 211,300 | 2,705 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株