1928 積水ハウス(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 | 1,100 | 1,109 | 1,100 | 1,107 | 563,000 | 1,107 |
| 2003-12-29 | 1,083 | 1,098 | 1,083 | 1,097 | 513,000 | 1,097 |
| 2003-12-26 | 1,090 | 1,096 | 1,074 | 1,096 | 555,000 | 1,096 |
| 2003-12-25 | 1,081 | 1,090 | 1,080 | 1,090 | 346,000 | 1,090 |
| 2003-12-24 | 1,084 | 1,089 | 1,072 | 1,087 | 691,000 | 1,087 |
| 2003-12-22 | 1,078 | 1,088 | 1,070 | 1,083 | 789,000 | 1,083 |
| 2003-12-19 | 1,082 | 1,083 | 1,068 | 1,068 | 1,204,000 | 1,068 |
| 2003-12-18 | 1,075 | 1,082 | 1,044 | 1,062 | 2,210,000 | 1,062 |
| 2003-12-17 | 1,061 | 1,065 | 1,036 | 1,055 | 1,632,000 | 1,055 |
| 2003-12-16 | 1,050 | 1,069 | 1,049 | 1,060 | 1,576,000 | 1,060 |
| 2003-12-15 | 1,076 | 1,093 | 1,067 | 1,090 | 3,068,000 | 1,090 |
| 2003-12-12 | 1,068 | 1,070 | 1,053 | 1,070 | 3,150,000 | 1,070 |
| 2003-12-11 | 1,064 | 1,070 | 1,061 | 1,068 | 1,217,000 | 1,068 |
| 2003-12-10 | 1,052 | 1,058 | 1,043 | 1,047 | 1,126,000 | 1,047 |
| 2003-12-09 | 1,043 | 1,069 | 1,043 | 1,065 | 1,444,000 | 1,065 |
| 2003-12-08 | 1,045 | 1,058 | 1,027 | 1,030 | 1,192,000 | 1,030 |
| 2003-12-05 | 1,074 | 1,089 | 1,056 | 1,057 | 1,329,000 | 1,057 |
| 2003-12-04 | 1,072 | 1,079 | 1,063 | 1,073 | 1,633,000 | 1,073 |
| 2003-12-03 | 1,099 | 1,100 | 1,076 | 1,082 | 2,074,000 | 1,082 |
| 2003-12-02 | 1,085 | 1,117 | 1,084 | 1,103 | 2,678,000 | 1,103 |
| 2003-12-01 | 1,025 | 1,077 | 1,001 | 1,075 | 1,822,000 | 1,075 |
| 2003-11-28 | 1,036 | 1,036 | 1,017 | 1,033 | 1,497,000 | 1,033 |
| 2003-11-27 | 1,038 | 1,038 | 1,026 | 1,035 | 1,202,000 | 1,035 |
| 2003-11-26 | 1,020 | 1,035 | 1,020 | 1,030 | 1,124,000 | 1,030 |
| 2003-11-25 | 1,004 | 1,020 | 998 | 1,011 | 1,432,000 | 1,011 |
| 2003-11-21 | 983 | 995 | 965 | 973 | 735,000 | 973 |
| 2003-11-20 | 974 | 994 | 960 | 983 | 1,945,000 | 983 |
| 2003-11-19 | 954 | 992 | 952 | 954 | 1,812,000 | 954 |
| 2003-11-18 | 985 | 1,008 | 961 | 985 | 1,438,000 | 985 |
| 2003-11-17 | 1,049 | 1,049 | 971 | 979 | 1,785,000 | 979 |
| 2003-11-14 | 1,055 | 1,092 | 1,050 | 1,050 | 1,541,000 | 1,050 |
| 2003-11-13 | 1,050 | 1,066 | 1,037 | 1,055 | 1,363,000 | 1,055 |
| 2003-11-12 | 1,045 | 1,066 | 1,020 | 1,030 | 1,257,000 | 1,030 |
| 2003-11-11 | 1,090 | 1,090 | 1,032 | 1,052 | 1,136,000 | 1,052 |
| 2003-11-10 | 1,076 | 1,103 | 1,076 | 1,090 | 1,003,000 | 1,090 |
| 2003-11-07 | 1,104 | 1,105 | 1,073 | 1,101 | 1,093,000 | 1,101 |
| 2003-11-06 | 1,113 | 1,114 | 1,088 | 1,101 | 2,636,000 | 1,101 |
| 2003-11-05 | 1,110 | 1,111 | 1,097 | 1,109 | 2,357,000 | 1,109 |
| 2003-11-04 | 1,088 | 1,098 | 1,083 | 1,091 | 1,220,000 | 1,091 |
| 2003-10-31 | 1,100 | 1,100 | 1,068 | 1,079 | 899,000 | 1,079 |
| 2003-10-30 | 1,095 | 1,100 | 1,077 | 1,100 | 907,000 | 1,100 |
| 2003-10-29 | 1,075 | 1,098 | 1,060 | 1,098 | 1,090,000 | 1,098 |
| 2003-10-28 | 1,081 | 1,096 | 1,066 | 1,085 | 1,379,000 | 1,085 |
| 2003-10-27 | 1,071 | 1,092 | 1,060 | 1,092 | 1,484,000 | 1,092 |
| 2003-10-24 | 1,050 | 1,051 | 1,013 | 1,031 | 1,155,000 | 1,031 |
| 2003-10-23 | 1,057 | 1,064 | 1,028 | 1,031 | 1,521,000 | 1,031 |
| 2003-10-22 | 1,077 | 1,089 | 1,053 | 1,056 | 1,178,000 | 1,056 |
| 2003-10-21 | 1,107 | 1,111 | 1,071 | 1,077 | 1,524,000 | 1,077 |
| 2003-10-20 | 1,105 | 1,105 | 1,080 | 1,094 | 1,241,000 | 1,094 |
| 2003-10-17 | 1,100 | 1,106 | 1,075 | 1,078 | 946,000 | 1,078 |
| 2003-10-16 | 1,100 | 1,100 | 1,080 | 1,090 | 2,007,000 | 1,090 |
| 2003-10-15 | 1,120 | 1,123 | 1,091 | 1,097 | 2,947,000 | 1,097 |
| 2003-10-14 | 1,109 | 1,149 | 1,109 | 1,117 | 3,484,000 | 1,117 |
| 2003-10-10 | 1,078 | 1,111 | 1,078 | 1,109 | 2,643,000 | 1,109 |
| 2003-10-09 | 1,090 | 1,096 | 1,074 | 1,078 | 2,629,000 | 1,078 |
| 2003-10-08 | 1,100 | 1,135 | 1,098 | 1,108 | 5,334,000 | 1,108 |
| 2003-10-07 | 1,050 | 1,089 | 1,049 | 1,088 | 2,178,000 | 1,088 |
| 2003-10-06 | 1,090 | 1,093 | 1,050 | 1,050 | 2,034,000 | 1,050 |
| 2003-10-03 | 1,090 | 1,093 | 1,062 | 1,090 | 3,136,000 | 1,090 |
| 2003-10-02 | 1,048 | 1,078 | 1,032 | 1,070 | 3,181,000 | 1,070 |
| 2003-10-01 | 1,026 | 1,029 | 996 | 1,012 | 3,125,000 | 1,012 |
| 2003-09-30 | 1,025 | 1,033 | 1,004 | 1,010 | 1,884,000 | 1,010 |
| 2003-09-29 | 1,027 | 1,028 | 999 | 1,005 | 1,269,000 | 1,005 |
| 2003-09-26 | 1,030 | 1,040 | 1,011 | 1,031 | 1,297,000 | 1,031 |
| 2003-09-25 | 1,025 | 1,045 | 1,015 | 1,031 | 2,456,000 | 1,031 |
| 2003-09-24 | 1,048 | 1,088 | 1,047 | 1,060 | 2,862,000 | 1,060 |
| 2003-09-22 | 1,045 | 1,056 | 1,031 | 1,048 | 1,822,000 | 1,048 |
| 2003-09-19 | 1,090 | 1,105 | 1,056 | 1,056 | 3,026,000 | 1,056 |
| 2003-09-18 | 1,087 | 1,107 | 1,061 | 1,077 | 1,725,000 | 1,077 |
| 2003-09-17 | 1,119 | 1,147 | 1,114 | 1,119 | 2,716,000 | 1,119 |
| 2003-09-16 | 1,082 | 1,100 | 1,070 | 1,100 | 1,162,000 | 1,100 |
| 2003-09-12 | 1,066 | 1,094 | 1,055 | 1,090 | 4,314,000 | 1,090 |
| 2003-09-11 | 1,062 | 1,080 | 1,043 | 1,050 | 1,761,000 | 1,050 |
| 2003-09-10 | 1,083 | 1,097 | 1,079 | 1,092 | 1,593,000 | 1,092 |
| 2003-09-09 | 1,082 | 1,097 | 1,075 | 1,087 | 2,033,000 | 1,087 |
| 2003-09-08 | 1,049 | 1,070 | 1,046 | 1,067 | 1,164,000 | 1,067 |
| 2003-09-05 | 1,044 | 1,048 | 1,030 | 1,042 | 1,938,000 | 1,042 |
| 2003-09-04 | 1,050 | 1,075 | 1,040 | 1,062 | 1,452,000 | 1,062 |
| 2003-09-03 | 1,049 | 1,065 | 1,032 | 1,046 | 1,703,000 | 1,046 |
| 2003-09-02 | 1,031 | 1,043 | 1,018 | 1,032 | 1,141,000 | 1,032 |
| 2003-09-01 | 1,026 | 1,041 | 1,019 | 1,041 | 1,059,000 | 1,041 |
| 2003-08-29 | 1,040 | 1,044 | 1,023 | 1,025 | 1,899,000 | 1,025 |
| 2003-08-28 | 1,029 | 1,040 | 1,018 | 1,021 | 1,542,000 | 1,021 |
| 2003-08-27 | 1,045 | 1,062 | 1,033 | 1,049 | 1,426,000 | 1,049 |
| 2003-08-26 | 1,051 | 1,051 | 1,023 | 1,036 | 1,004,000 | 1,036 |
| 2003-08-25 | 1,051 | 1,061 | 1,044 | 1,050 | 1,051,000 | 1,050 |
| 2003-08-22 | 1,060 | 1,060 | 1,042 | 1,051 | 1,410,000 | 1,051 |
| 2003-08-21 | 1,055 | 1,063 | 1,042 | 1,055 | 2,017,000 | 1,055 |
| 2003-08-20 | 1,033 | 1,050 | 1,022 | 1,049 | 1,902,000 | 1,049 |
| 2003-08-19 | 1,030 | 1,030 | 1,007 | 1,013 | 2,269,000 | 1,013 |
| 2003-08-18 | 1,022 | 1,034 | 1,006 | 1,020 | 1,210,000 | 1,020 |
| 2003-08-15 | 1,050 | 1,060 | 1,010 | 1,033 | 4,112,000 | 1,033 |
| 2003-08-14 | 998 | 1,015 | 990 | 1,015 | 1,035,000 | 1,015 |
| 2003-08-13 | 978 | 1,001 | 978 | 988 | 874,000 | 988 |
| 2003-08-12 | 994 | 994 | 979 | 980 | 900,000 | 980 |
| 2003-08-11 | 962 | 994 | 961 | 984 | 622,000 | 984 |
| 2003-08-08 | 979 | 1,001 | 972 | 972 | 1,682,000 | 972 |
| 2003-08-07 | 977 | 977 | 964 | 970 | 1,483,000 | 970 |
| 2003-08-06 | 975 | 984 | 970 | 977 | 1,665,000 | 977 |
| 2003-08-05 | 987 | 997 | 969 | 979 | 1,645,000 | 979 |
| 2003-08-04 | 1,006 | 1,021 | 986 | 986 | 2,099,000 | 986 |
| 2003-08-01 | 964 | 1,011 | 945 | 1,005 | 3,415,000 | 1,005 |
| 2003-07-31 | 954 | 958 | 941 | 944 | 965,000 | 944 |
| 2003-07-30 | 960 | 962 | 949 | 951 | 1,493,000 | 951 |
| 2003-07-29 | 958 | 964 | 945 | 962 | 1,611,000 | 962 |
| 2003-07-28 | 940 | 955 | 938 | 955 | 1,070,000 | 955 |
| 2003-07-25 | 954 | 955 | 943 | 945 | 1,799,000 | 945 |
| 2003-07-24 | 950 | 955 | 938 | 944 | 2,958,000 | 944 |
| 2003-07-23 | 965 | 968 | 951 | 963 | 2,328,000 | 963 |
| 2003-07-22 | 957 | 961 | 943 | 957 | 1,956,000 | 957 |
| 2003-07-18 | 945 | 957 | 943 | 956 | 2,196,000 | 956 |
| 2003-07-17 | 945 | 946 | 937 | 938 | 1,385,000 | 938 |
| 2003-07-16 | 950 | 950 | 935 | 947 | 2,037,000 | 947 |
| 2003-07-15 | 961 | 962 | 940 | 940 | 1,549,000 | 940 |
| 2003-07-14 | 968 | 968 | 953 | 961 | 2,179,000 | 961 |
| 2003-07-11 | 958 | 958 | 941 | 950 | 2,840,000 | 950 |
| 2003-07-10 | 955 | 973 | 944 | 957 | 2,280,000 | 957 |
| 2003-07-09 | 915 | 949 | 914 | 949 | 1,529,000 | 949 |
| 2003-07-08 | 946 | 949 | 919 | 924 | 1,114,000 | 924 |
| 2003-07-07 | 955 | 957 | 942 | 945 | 1,182,000 | 945 |
| 2003-07-04 | 940 | 959 | 937 | 959 | 1,460,000 | 959 |
| 2003-07-03 | 953 | 978 | 953 | 960 | 2,908,000 | 960 |
| 2003-07-02 | 930 | 939 | 917 | 938 | 1,630,000 | 938 |
| 2003-07-01 | 911 | 923 | 908 | 923 | 1,326,000 | 923 |
| 2003-06-30 | 915 | 924 | 910 | 910 | 1,422,000 | 910 |
| 2003-06-27 | 910 | 916 | 904 | 913 | 865,000 | 913 |
| 2003-06-26 | 906 | 908 | 898 | 904 | 1,291,000 | 904 |
| 2003-06-25 | 901 | 917 | 900 | 904 | 1,645,000 | 904 |
| 2003-06-24 | 918 | 923 | 901 | 904 | 1,097,000 | 904 |
| 2003-06-23 | 914 | 935 | 914 | 918 | 2,195,000 | 918 |
| 2003-06-20 | 895 | 910 | 895 | 905 | 1,748,000 | 905 |
| 2003-06-19 | 897 | 900 | 883 | 893 | 1,596,000 | 893 |
| 2003-06-18 | 904 | 906 | 883 | 893 | 1,468,000 | 893 |
| 2003-06-17 | 904 | 915 | 901 | 903 | 2,481,000 | 903 |
| 2003-06-16 | 900 | 902 | 895 | 901 | 792,000 | 901 |
| 2003-06-13 | 899 | 905 | 890 | 900 | 4,481,000 | 900 |
| 2003-06-12 | 890 | 894 | 881 | 889 | 1,644,000 | 889 |
| 2003-06-11 | 891 | 897 | 880 | 883 | 1,412,000 | 883 |
| 2003-06-10 | 874 | 887 | 870 | 875 | 1,611,000 | 875 |
| 2003-06-09 | 891 | 894 | 875 | 884 | 2,501,000 | 884 |
| 2003-06-06 | 900 | 900 | 881 | 890 | 2,309,000 | 890 |
| 2003-06-05 | 894 | 900 | 889 | 899 | 1,636,000 | 899 |
| 2003-06-04 | 897 | 898 | 885 | 891 | 1,869,000 | 891 |
| 2003-06-03 | 899 | 900 | 891 | 897 | 1,664,000 | 897 |
| 2003-06-02 | 899 | 905 | 898 | 899 | 2,196,000 | 899 |
| 2003-05-30 | 891 | 900 | 890 | 897 | 1,407,000 | 897 |
| 2003-05-29 | 886 | 902 | 881 | 896 | 880,000 | 896 |
| 2003-05-28 | 881 | 890 | 875 | 885 | 1,125,000 | 885 |
| 2003-05-27 | 880 | 880 | 864 | 867 | 1,178,000 | 867 |
| 2003-05-26 | 885 | 887 | 871 | 871 | 1,084,000 | 871 |
| 2003-05-23 | 867 | 892 | 867 | 885 | 1,901,000 | 885 |
| 2003-05-22 | 849 | 864 | 847 | 860 | 2,305,000 | 860 |
| 2003-05-21 | 861 | 864 | 847 | 851 | 1,533,000 | 851 |
| 2003-05-20 | 875 | 875 | 860 | 871 | 1,164,000 | 871 |
| 2003-05-19 | 873 | 875 | 850 | 875 | 1,128,000 | 875 |
| 2003-05-16 | 880 | 886 | 876 | 884 | 593,000 | 884 |
| 2003-05-15 | 900 | 900 | 880 | 888 | 1,210,000 | 888 |
| 2003-05-14 | 903 | 913 | 894 | 905 | 880,000 | 905 |
| 2003-05-13 | 911 | 916 | 900 | 903 | 1,124,000 | 903 |
| 2003-05-12 | 907 | 922 | 899 | 916 | 1,611,000 | 916 |
| 2003-05-09 | 888 | 898 | 879 | 898 | 1,545,000 | 898 |
| 2003-05-08 | 878 | 878 | 868 | 878 | 1,062,000 | 878 |
| 2003-05-07 | 884 | 885 | 866 | 880 | 1,960,000 | 880 |
| 2003-05-06 | 888 | 898 | 876 | 885 | 2,241,000 | 885 |
| 2003-05-02 | 885 | 885 | 874 | 879 | 1,363,000 | 879 |
| 2003-05-01 | 871 | 885 | 866 | 883 | 1,480,000 | 883 |
| 2003-04-30 | 858 | 876 | 855 | 876 | 1,507,000 | 876 |
| 2003-04-28 | 856 | 856 | 845 | 847 | 995,000 | 847 |
| 2003-04-25 | 838 | 856 | 833 | 856 | 915,000 | 856 |
| 2003-04-24 | 850 | 860 | 847 | 848 | 919,000 | 848 |
| 2003-04-23 | 844 | 853 | 840 | 841 | 1,539,000 | 841 |
| 2003-04-22 | 854 | 855 | 840 | 842 | 820,000 | 842 |
| 2003-04-21 | 857 | 867 | 846 | 860 | 1,040,000 | 860 |
| 2003-04-18 | 856 | 856 | 848 | 854 | 896,000 | 854 |
| 2003-04-17 | 860 | 863 | 853 | 856 | 1,026,000 | 856 |
| 2003-04-16 | 868 | 874 | 863 | 870 | 997,000 | 870 |
| 2003-04-15 | 867 | 870 | 858 | 859 | 1,163,000 | 859 |
| 2003-04-14 | 848 | 864 | 846 | 857 | 1,597,000 | 857 |
| 2003-04-11 | 876 | 876 | 855 | 855 | 1,837,000 | 855 |
| 2003-04-10 | 883 | 883 | 862 | 866 | 1,280,000 | 866 |
| 2003-04-09 | 856 | 895 | 855 | 884 | 2,210,000 | 884 |
| 2003-04-08 | 854 | 859 | 843 | 855 | 1,847,000 | 855 |
| 2003-04-07 | 876 | 877 | 855 | 864 | 1,545,000 | 864 |
| 2003-04-04 | 868 | 884 | 862 | 881 | 1,081,000 | 881 |
| 2003-04-03 | 889 | 893 | 851 | 865 | 1,826,000 | 865 |
| 2003-04-02 | 868 | 880 | 851 | 879 | 1,264,000 | 879 |
| 2003-04-01 | 845 | 861 | 832 | 853 | 1,157,000 | 853 |
| 2003-03-31 | 861 | 870 | 838 | 845 | 1,547,000 | 845 |
| 2003-03-28 | 897 | 900 | 877 | 881 | 1,371,000 | 881 |
| 2003-03-27 | 880 | 888 | 870 | 885 | 1,576,000 | 885 |
| 2003-03-26 | 880 | 885 | 877 | 880 | 1,283,000 | 880 |
| 2003-03-25 | 857 | 885 | 854 | 865 | 1,719,000 | 865 |
| 2003-03-24 | 842 | 858 | 842 | 858 | 1,940,000 | 858 |
| 2003-03-20 | 839 | 853 | 828 | 834 | 1,885,000 | 834 |
| 2003-03-19 | 854 | 854 | 809 | 833 | 1,663,000 | 833 |
| 2003-03-18 | 840 | 860 | 831 | 854 | 2,184,000 | 854 |
| 2003-03-17 | 829 | 831 | 813 | 818 | 809,000 | 818 |
| 2003-03-14 | 834 | 840 | 823 | 828 | 3,387,000 | 828 |
| 2003-03-13 | 827 | 841 | 825 | 833 | 879,000 | 833 |
| 2003-03-12 | 826 | 841 | 825 | 825 | 1,261,000 | 825 |
| 2003-03-11 | 829 | 837 | 822 | 825 | 1,029,000 | 825 |
| 2003-03-10 | 830 | 840 | 825 | 828 | 1,305,000 | 828 |
| 2003-03-07 | 830 | 838 | 821 | 823 | 819,000 | 823 |
| 2003-03-06 | 840 | 859 | 840 | 843 | 995,000 | 843 |
| 2003-03-05 | 840 | 863 | 838 | 850 | 713,000 | 850 |
| 2003-03-04 | 845 | 857 | 841 | 849 | 825,000 | 849 |
| 2003-03-03 | 842 | 851 | 835 | 849 | 662,000 | 849 |
| 2003-02-28 | 845 | 849 | 832 | 834 | 1,021,000 | 834 |
| 2003-02-27 | 833 | 844 | 822 | 842 | 1,057,000 | 842 |
| 2003-02-26 | 845 | 854 | 831 | 832 | 1,918,000 | 832 |
| 2003-02-25 | 846 | 849 | 831 | 835 | 1,011,000 | 835 |
| 2003-02-24 | 856 | 860 | 850 | 857 | 691,000 | 857 |
| 2003-02-21 | 861 | 869 | 848 | 856 | 687,000 | 856 |
| 2003-02-20 | 861 | 865 | 854 | 864 | 996,000 | 864 |
| 2003-02-19 | 866 | 878 | 855 | 861 | 1,455,000 | 861 |
| 2003-02-18 | 878 | 883 | 866 | 866 | 942,000 | 866 |
| 2003-02-17 | 871 | 883 | 870 | 877 | 1,262,000 | 877 |
| 2003-02-14 | 866 | 877 | 863 | 869 | 1,483,000 | 869 |
| 2003-02-13 | 868 | 868 | 850 | 864 | 970,000 | 864 |
| 2003-02-12 | 849 | 869 | 848 | 868 | 1,056,000 | 868 |
| 2003-02-10 | 845 | 860 | 843 | 859 | 973,000 | 859 |
| 2003-02-07 | 850 | 860 | 841 | 841 | 1,240,000 | 841 |
| 2003-02-06 | 864 | 869 | 844 | 850 | 1,409,000 | 850 |
| 2003-02-05 | 872 | 886 | 860 | 874 | 1,210,000 | 874 |
| 2003-02-04 | 865 | 878 | 865 | 871 | 934,000 | 871 |
| 2003-02-03 | 860 | 873 | 848 | 868 | 1,251,000 | 868 |
| 2003-01-31 | 850 | 859 | 827 | 859 | 948,000 | 859 |
| 2003-01-30 | 846 | 848 | 830 | 840 | 1,480,000 | 840 |
| 2003-01-29 | 860 | 862 | 845 | 850 | 1,223,000 | 850 |
| 2003-01-28 | 870 | 872 | 853 | 856 | 1,269,000 | 856 |
| 2003-01-27 | 867 | 891 | 867 | 891 | 1,363,000 | 891 |
| 2003-01-24 | 885 | 903 | 875 | 887 | 1,466,000 | 887 |
| 2003-01-23 | 863 | 884 | 858 | 884 | 1,393,000 | 884 |
| 2003-01-22 | 873 | 873 | 856 | 862 | 1,298,000 | 862 |
| 2003-01-21 | 853 | 885 | 853 | 870 | 1,398,000 | 870 |
| 2003-01-20 | 875 | 876 | 855 | 863 | 1,322,000 | 863 |
| 2003-01-17 | 873 | 901 | 873 | 879 | 1,183,000 | 879 |
| 2003-01-16 | 881 | 889 | 868 | 883 | 2,284,000 | 883 |
| 2003-01-15 | 875 | 895 | 866 | 893 | 1,460,000 | 893 |
| 2003-01-14 | 848 | 869 | 845 | 866 | 1,162,000 | 866 |
| 2003-01-10 | 867 | 867 | 840 | 848 | 1,360,000 | 848 |
| 2003-01-09 | 862 | 862 | 848 | 857 | 1,255,000 | 857 |
| 2003-01-08 | 860 | 864 | 845 | 862 | 1,120,000 | 862 |
| 2003-01-07 | 877 | 879 | 857 | 860 | 1,562,000 | 860 |
| 2003-01-06 | 850 | 862 | 841 | 857 | 501,000 | 857 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株