1979 (株)大気社 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 | 1,234 | 1,234 | 1,220 | 1,234 | 5,000 | 617 |
| 2003-12-29 | 1,206 | 1,225 | 1,171 | 1,225 | 24,000 | 612.50 |
| 2003-12-26 | 1,241 | 1,242 | 1,222 | 1,226 | 22,000 | 613 |
| 2003-12-25 | 1,245 | 1,262 | 1,231 | 1,241 | 34,000 | 620.50 |
| 2003-12-24 | 1,211 | 1,255 | 1,211 | 1,225 | 33,000 | 612.50 |
| 2003-12-22 | 1,239 | 1,239 | 1,207 | 1,217 | 31,000 | 608.50 |
| 2003-12-19 | 1,258 | 1,258 | 1,228 | 1,228 | 53,000 | 614 |
| 2003-12-18 | 1,201 | 1,219 | 1,181 | 1,218 | 31,000 | 609 |
| 2003-12-17 | 1,210 | 1,220 | 1,186 | 1,202 | 48,000 | 601 |
| 2003-12-16 | 1,221 | 1,230 | 1,200 | 1,203 | 29,000 | 601.50 |
| 2003-12-15 | 1,224 | 1,240 | 1,217 | 1,217 | 97,000 | 608.50 |
| 2003-12-12 | 1,225 | 1,235 | 1,208 | 1,225 | 152,000 | 612.50 |
| 2003-12-11 | 1,245 | 1,254 | 1,240 | 1,245 | 40,000 | 622.50 |
| 2003-12-10 | 1,251 | 1,253 | 1,221 | 1,221 | 41,000 | 610.50 |
| 2003-12-09 | 1,237 | 1,250 | 1,220 | 1,248 | 46,000 | 624 |
| 2003-12-08 | 1,246 | 1,262 | 1,228 | 1,235 | 45,000 | 617.50 |
| 2003-12-05 | 1,230 | 1,270 | 1,230 | 1,266 | 37,000 | 633 |
| 2003-12-04 | 1,257 | 1,262 | 1,250 | 1,250 | 34,000 | 625 |
| 2003-12-03 | 1,264 | 1,277 | 1,250 | 1,255 | 42,000 | 627.50 |
| 2003-12-02 | 1,241 | 1,295 | 1,241 | 1,244 | 42,000 | 622 |
| 2003-12-01 | 1,217 | 1,247 | 1,217 | 1,240 | 25,000 | 620 |
| 2003-11-28 | 1,235 | 1,236 | 1,211 | 1,218 | 16,000 | 609 |
| 2003-11-27 | 1,249 | 1,261 | 1,249 | 1,255 | 15,000 | 627.50 |
| 2003-11-26 | 1,252 | 1,264 | 1,250 | 1,256 | 20,000 | 628 |
| 2003-11-25 | 1,241 | 1,259 | 1,241 | 1,255 | 13,000 | 627.50 |
| 2003-11-21 | 1,237 | 1,237 | 1,207 | 1,236 | 25,000 | 618 |
| 2003-11-20 | 1,224 | 1,250 | 1,202 | 1,237 | 58,000 | 618.50 |
| 2003-11-19 | 1,210 | 1,262 | 1,210 | 1,242 | 41,000 | 621 |
| 2003-11-18 | 1,216 | 1,263 | 1,216 | 1,244 | 41,000 | 622 |
| 2003-11-17 | 1,231 | 1,282 | 1,230 | 1,236 | 99,000 | 618 |
| 2003-11-14 | 1,301 | 1,321 | 1,300 | 1,311 | 76,000 | 655.50 |
| 2003-11-13 | 1,304 | 1,330 | 1,271 | 1,302 | 111,000 | 651 |
| 2003-11-12 | 1,350 | 1,350 | 1,284 | 1,340 | 85,000 | 670 |
| 2003-11-11 | 1,381 | 1,381 | 1,345 | 1,371 | 89,000 | 685.50 |
| 2003-11-10 | 1,359 | 1,398 | 1,359 | 1,383 | 50,000 | 691.50 |
| 2003-11-07 | 1,349 | 1,349 | 1,336 | 1,339 | 59,000 | 669.50 |
| 2003-11-06 | 1,343 | 1,380 | 1,324 | 1,369 | 54,000 | 684.50 |
| 2003-11-05 | 1,360 | 1,360 | 1,300 | 1,323 | 113,000 | 661.50 |
| 2003-11-04 | 1,387 | 1,412 | 1,387 | 1,411 | 34,000 | 705.50 |
| 2003-10-31 | 1,388 | 1,410 | 1,386 | 1,388 | 23,000 | 694 |
| 2003-10-30 | 1,446 | 1,446 | 1,424 | 1,426 | 12,000 | 713 |
| 2003-10-29 | 1,429 | 1,446 | 1,426 | 1,426 | 12,000 | 713 |
| 2003-10-28 | 1,394 | 1,432 | 1,385 | 1,409 | 91,000 | 704.50 |
| 2003-10-27 | 1,393 | 1,418 | 1,390 | 1,394 | 39,000 | 697 |
| 2003-10-24 | 1,405 | 1,411 | 1,384 | 1,390 | 43,000 | 695 |
| 2003-10-23 | 1,484 | 1,484 | 1,385 | 1,385 | 38,000 | 692.50 |
| 2003-10-22 | 1,431 | 1,497 | 1,431 | 1,486 | 24,000 | 743 |
| 2003-10-21 | 1,484 | 1,484 | 1,421 | 1,430 | 67,000 | 715 |
| 2003-10-20 | 1,420 | 1,491 | 1,418 | 1,444 | 53,000 | 722 |
| 2003-10-17 | 1,416 | 1,424 | 1,381 | 1,418 | 82,000 | 709 |
| 2003-10-16 | 1,469 | 1,469 | 1,390 | 1,417 | 74,000 | 708.50 |
| 2003-10-15 | 1,445 | 1,505 | 1,445 | 1,473 | 142,000 | 736.50 |
| 2003-10-14 | 1,350 | 1,389 | 1,329 | 1,365 | 181,000 | 682.50 |
| 2003-10-10 | 1,280 | 1,300 | 1,275 | 1,296 | 149,000 | 648 |
| 2003-10-09 | 1,240 | 1,245 | 1,233 | 1,245 | 48,000 | 622.50 |
| 2003-10-08 | 1,217 | 1,240 | 1,217 | 1,240 | 35,000 | 620 |
| 2003-10-07 | 1,249 | 1,249 | 1,215 | 1,237 | 45,000 | 618.50 |
| 2003-10-06 | 1,250 | 1,265 | 1,247 | 1,250 | 75,000 | 625 |
| 2003-10-03 | 1,210 | 1,248 | 1,199 | 1,248 | 91,000 | 624 |
| 2003-10-02 | 1,179 | 1,200 | 1,170 | 1,200 | 17,000 | 600 |
| 2003-10-01 | 1,165 | 1,195 | 1,165 | 1,179 | 82,000 | 589.50 |
| 2003-09-30 | 1,186 | 1,187 | 1,165 | 1,179 | 87,000 | 589.50 |
| 2003-09-29 | 1,179 | 1,200 | 1,178 | 1,180 | 47,000 | 590 |
| 2003-09-26 | 1,139 | 1,181 | 1,138 | 1,167 | 34,000 | 583.50 |
| 2003-09-25 | 1,161 | 1,161 | 1,131 | 1,131 | 25,000 | 565.50 |
| 2003-09-24 | 1,194 | 1,194 | 1,160 | 1,165 | 14,000 | 582.50 |
| 2003-09-22 | 1,204 | 1,225 | 1,110 | 1,136 | 90,000 | 568 |
| 2003-09-19 | 1,170 | 1,195 | 1,168 | 1,184 | 61,000 | 592 |
| 2003-09-18 | 1,154 | 1,160 | 1,146 | 1,155 | 105,000 | 577.50 |
| 2003-09-17 | 1,200 | 1,200 | 1,136 | 1,166 | 39,000 | 583 |
| 2003-09-16 | 1,230 | 1,250 | 1,195 | 1,201 | 73,000 | 600.50 |
| 2003-09-12 | 1,212 | 1,212 | 1,159 | 1,193 | 119,000 | 596.50 |
| 2003-09-11 | 1,170 | 1,250 | 1,167 | 1,223 | 311,000 | 611.50 |
| 2003-09-10 | 1,075 | 1,170 | 1,074 | 1,170 | 152,000 | 585 |
| 2003-09-09 | 1,045 | 1,078 | 1,044 | 1,066 | 70,000 | 533 |
| 2003-09-08 | 1,029 | 1,040 | 1,025 | 1,031 | 44,000 | 515.50 |
| 2003-09-05 | 1,051 | 1,053 | 1,034 | 1,045 | 45,000 | 522.50 |
| 2003-09-04 | 1,042 | 1,080 | 1,042 | 1,068 | 53,000 | 534 |
| 2003-09-03 | 1,075 | 1,083 | 1,060 | 1,060 | 30,000 | 530 |
| 2003-09-02 | 1,051 | 1,058 | 1,051 | 1,058 | 12,000 | 529 |
| 2003-09-01 | 1,062 | 1,081 | 1,050 | 1,052 | 25,000 | 526 |
| 2003-08-29 | 1,055 | 1,085 | 1,055 | 1,057 | 46,000 | 528.50 |
| 2003-08-28 | 1,050 | 1,050 | 1,028 | 1,030 | 26,000 | 515 |
| 2003-08-27 | 1,056 | 1,056 | 1,022 | 1,048 | 17,000 | 524 |
| 2003-08-26 | 1,090 | 1,092 | 1,059 | 1,061 | 26,000 | 530.50 |
| 2003-08-25 | 1,100 | 1,104 | 1,092 | 1,094 | 24,000 | 547 |
| 2003-08-22 | 1,098 | 1,114 | 1,098 | 1,102 | 36,000 | 551 |
| 2003-08-21 | 1,086 | 1,109 | 1,086 | 1,097 | 46,000 | 548.50 |
| 2003-08-20 | 1,099 | 1,106 | 1,091 | 1,106 | 44,000 | 553 |
| 2003-08-19 | 1,090 | 1,094 | 1,085 | 1,090 | 66,000 | 545 |
| 2003-08-18 | 1,061 | 1,120 | 1,061 | 1,096 | 49,000 | 548 |
| 2003-08-15 | 1,083 | 1,159 | 1,078 | 1,080 | 128,000 | 540 |
| 2003-08-14 | 1,083 | 1,088 | 1,076 | 1,082 | 59,000 | 541 |
| 2003-08-13 | 1,069 | 1,085 | 1,065 | 1,071 | 39,000 | 535.50 |
| 2003-08-12 | 1,061 | 1,065 | 1,059 | 1,065 | 36,000 | 532.50 |
| 2003-08-11 | 1,056 | 1,060 | 1,051 | 1,060 | 11,000 | 530 |
| 2003-08-08 | 1,081 | 1,081 | 1,067 | 1,071 | 79,000 | 535.50 |
| 2003-08-07 | 1,080 | 1,083 | 1,078 | 1,081 | 50,000 | 540.50 |
| 2003-08-06 | 1,080 | 1,086 | 1,078 | 1,083 | 68,000 | 541.50 |
| 2003-08-05 | 1,064 | 1,089 | 1,064 | 1,079 | 69,000 | 539.50 |
| 2003-08-04 | 1,041 | 1,100 | 1,039 | 1,100 | 73,000 | 550 |
| 2003-08-01 | 1,040 | 1,059 | 1,035 | 1,059 | 75,000 | 529.50 |
| 2003-07-31 | 1,040 | 1,050 | 1,040 | 1,041 | 80,000 | 520.50 |
| 2003-07-30 | 1,030 | 1,050 | 1,030 | 1,050 | 68,000 | 525 |
| 2003-07-29 | 999 | 1,026 | 992 | 1,026 | 41,000 | 513 |
| 2003-07-28 | 986 | 999 | 984 | 989 | 46,000 | 494.50 |
| 2003-07-25 | 1,001 | 1,004 | 990 | 1,000 | 29,000 | 500 |
| 2003-07-24 | 1,020 | 1,020 | 1,006 | 1,006 | 31,000 | 503 |
| 2003-07-23 | 1,024 | 1,044 | 1,013 | 1,017 | 22,000 | 508.50 |
| 2003-07-22 | 1,050 | 1,055 | 1,020 | 1,020 | 34,000 | 510 |
| 2003-07-18 | 1,045 | 1,062 | 1,045 | 1,051 | 49,000 | 525.50 |
| 2003-07-17 | 1,035 | 1,055 | 1,033 | 1,039 | 24,000 | 519.50 |
| 2003-07-16 | 1,060 | 1,069 | 1,046 | 1,046 | 43,000 | 523 |
| 2003-07-15 | 1,068 | 1,068 | 1,045 | 1,045 | 45,000 | 522.50 |
| 2003-07-14 | 1,055 | 1,056 | 1,049 | 1,051 | 29,000 | 525.50 |
| 2003-07-11 | 1,020 | 1,059 | 1,020 | 1,059 | 61,000 | 529.50 |
| 2003-07-10 | 1,019 | 1,037 | 1,019 | 1,028 | 35,000 | 514 |
| 2003-07-09 | 1,050 | 1,050 | 1,040 | 1,045 | 47,000 | 522.50 |
| 2003-07-08 | 1,050 | 1,059 | 1,024 | 1,046 | 58,000 | 523 |
| 2003-07-07 | 1,059 | 1,062 | 1,045 | 1,045 | 45,000 | 522.50 |
| 2003-07-04 | 1,037 | 1,065 | 1,037 | 1,043 | 49,000 | 521.50 |
| 2003-07-03 | 1,033 | 1,065 | 1,030 | 1,037 | 70,000 | 518.50 |
| 2003-07-02 | 1,020 | 1,020 | 1,005 | 1,012 | 39,000 | 506 |
| 2003-07-01 | 1,007 | 1,010 | 1,000 | 1,001 | 46,000 | 500.50 |
| 2003-06-30 | 1,006 | 1,007 | 1,001 | 1,007 | 26,000 | 503.50 |
| 2003-06-27 | 1,001 | 1,005 | 995 | 1,005 | 54,000 | 502.50 |
| 2003-06-26 | 989 | 1,003 | 988 | 997 | 59,000 | 498.50 |
| 2003-06-25 | 988 | 1,002 | 985 | 988 | 48,000 | 494 |
| 2003-06-24 | 981 | 1,003 | 981 | 982 | 105,000 | 491 |
| 2003-06-23 | 1,030 | 1,034 | 1,010 | 1,010 | 65,000 | 505 |
| 2003-06-20 | 1,048 | 1,048 | 1,031 | 1,031 | 73,000 | 515.50 |
| 2003-06-19 | 1,032 | 1,039 | 1,026 | 1,039 | 16,000 | 519.50 |
| 2003-06-18 | 1,035 | 1,040 | 1,031 | 1,038 | 73,000 | 519 |
| 2003-06-17 | 1,060 | 1,060 | 1,030 | 1,030 | 42,000 | 515 |
| 2003-06-16 | 1,091 | 1,091 | 1,050 | 1,050 | 38,000 | 525 |
| 2003-06-13 | 1,046 | 1,101 | 1,046 | 1,071 | 140,000 | 535.50 |
| 2003-06-12 | 1,062 | 1,074 | 1,042 | 1,045 | 113,000 | 522.50 |
| 2003-06-11 | 1,044 | 1,061 | 1,044 | 1,061 | 81,000 | 530.50 |
| 2003-06-10 | 1,057 | 1,060 | 1,030 | 1,042 | 77,000 | 521 |
| 2003-06-09 | 1,028 | 1,061 | 1,026 | 1,056 | 69,000 | 528 |
| 2003-06-06 | 1,031 | 1,057 | 1,030 | 1,043 | 45,000 | 521.50 |
| 2003-06-05 | 1,040 | 1,043 | 1,033 | 1,037 | 24,000 | 518.50 |
| 2003-06-04 | 1,045 | 1,058 | 1,030 | 1,040 | 32,000 | 520 |
| 2003-06-03 | 1,020 | 1,065 | 1,020 | 1,064 | 24,000 | 532 |
| 2003-06-02 | 1,044 | 1,073 | 1,029 | 1,040 | 22,000 | 520 |
| 2003-05-30 | 1,018 | 1,074 | 1,018 | 1,045 | 31,000 | 522.50 |
| 2003-05-29 | 1,074 | 1,074 | 1,016 | 1,038 | 29,000 | 519 |
| 2003-05-28 | 1,050 | 1,071 | 1,050 | 1,065 | 31,000 | 532.50 |
| 2003-05-27 | 1,068 | 1,068 | 1,054 | 1,067 | 25,000 | 533.50 |
| 2003-05-26 | 1,051 | 1,070 | 1,039 | 1,070 | 49,000 | 535 |
| 2003-05-23 | 1,008 | 1,098 | 1,008 | 1,051 | 41,000 | 525.50 |
| 2003-05-22 | 1,011 | 1,012 | 998 | 998 | 31,000 | 499 |
| 2003-05-21 | 1,029 | 1,033 | 1,000 | 1,020 | 35,000 | 510 |
| 2003-05-20 | 998 | 1,025 | 998 | 1,010 | 34,000 | 505 |
| 2003-05-19 | 1,023 | 1,023 | 996 | 997 | 28,000 | 498.50 |
| 2003-05-16 | 1,029 | 1,033 | 1,010 | 1,023 | 17,000 | 511.50 |
| 2003-05-15 | 1,000 | 1,011 | 995 | 999 | 102,000 | 499.50 |
| 2003-05-14 | 1,031 | 1,045 | 1,026 | 1,027 | 31,000 | 513.50 |
| 2003-05-13 | 1,048 | 1,063 | 1,026 | 1,032 | 72,000 | 516 |
| 2003-05-12 | 1,022 | 1,037 | 1,020 | 1,033 | 33,000 | 516.50 |
| 2003-05-09 | 1,050 | 1,050 | 1,017 | 1,033 | 47,000 | 516.50 |
| 2003-05-08 | 1,080 | 1,087 | 1,062 | 1,070 | 44,000 | 535 |
| 2003-05-07 | 1,105 | 1,110 | 1,093 | 1,093 | 11,000 | 546.50 |
| 2003-05-06 | 1,104 | 1,119 | 1,087 | 1,105 | 42,000 | 552.50 |
| 2003-05-02 | 1,062 | 1,120 | 1,061 | 1,101 | 47,000 | 550.50 |
| 2003-05-01 | 1,051 | 1,068 | 1,050 | 1,061 | 44,000 | 530.50 |
| 2003-04-30 | 1,007 | 1,050 | 1,007 | 1,050 | 52,000 | 525 |
| 2003-04-28 | 1,023 | 1,049 | 1,001 | 1,006 | 68,000 | 503 |
| 2003-04-25 | 1,151 | 1,151 | 1,031 | 1,031 | 230,000 | 515.50 |
| 2003-04-24 | 1,247 | 1,255 | 1,211 | 1,215 | 91,000 | 607.50 |
| 2003-04-23 | 1,207 | 1,245 | 1,207 | 1,233 | 60,000 | 616.50 |
| 2003-04-22 | 1,200 | 1,230 | 1,198 | 1,207 | 48,000 | 603.50 |
| 2003-04-21 | 1,131 | 1,170 | 1,131 | 1,170 | 52,000 | 585 |
| 2003-04-18 | 1,172 | 1,172 | 1,152 | 1,166 | 25,000 | 583 |
| 2003-04-17 | 1,144 | 1,175 | 1,144 | 1,175 | 56,000 | 587.50 |
| 2003-04-16 | 1,125 | 1,140 | 1,120 | 1,136 | 28,000 | 568 |
| 2003-04-15 | 1,116 | 1,140 | 1,069 | 1,120 | 186,000 | 560 |
| 2003-04-14 | 1,150 | 1,150 | 1,137 | 1,149 | 34,000 | 574.50 |
| 2003-04-11 | 1,148 | 1,151 | 1,142 | 1,142 | 49,000 | 571 |
| 2003-04-10 | 1,126 | 1,157 | 1,126 | 1,142 | 50,000 | 571 |
| 2003-04-09 | 1,115 | 1,146 | 1,115 | 1,122 | 26,000 | 561 |
| 2003-04-08 | 1,135 | 1,144 | 1,115 | 1,115 | 28,000 | 557.50 |
| 2003-04-07 | 1,107 | 1,115 | 1,106 | 1,115 | 20,000 | 557.50 |
| 2003-04-04 | 1,068 | 1,103 | 1,068 | 1,103 | 43,000 | 551.50 |
| 2003-04-03 | 1,069 | 1,069 | 1,068 | 1,068 | 7,000 | 534 |
| 2003-04-02 | 1,021 | 1,049 | 1,021 | 1,049 | 9,000 | 524.50 |
| 2003-04-01 | 1,036 | 1,048 | 1,034 | 1,034 | 9,000 | 517 |
| 2003-03-31 | 1,092 | 1,094 | 1,050 | 1,073 | 28,000 | 536.50 |
| 2003-03-28 | 1,089 | 1,089 | 1,073 | 1,083 | 14,000 | 541.50 |
| 2003-03-27 | 1,060 | 1,096 | 1,058 | 1,090 | 18,000 | 545 |
| 2003-03-26 | 1,043 | 1,060 | 1,043 | 1,060 | 13,000 | 530 |
| 2003-03-25 | 1,070 | 1,080 | 1,063 | 1,063 | 15,000 | 531.50 |
| 2003-03-24 | 1,067 | 1,073 | 1,046 | 1,070 | 24,000 | 535 |
| 2003-03-20 | 1,026 | 1,047 | 1,015 | 1,046 | 30,000 | 523 |
| 2003-03-19 | 1,016 | 1,025 | 1,009 | 1,025 | 6,000 | 512.50 |
| 2003-03-18 | 1,042 | 1,045 | 1,022 | 1,035 | 38,000 | 517.50 |
| 2003-03-17 | 1,063 | 1,063 | 1,062 | 1,062 | 16,000 | 531 |
| 2003-03-14 | 1,050 | 1,050 | 1,049 | 1,049 | 64,000 | 524.50 |
| 2003-03-13 | 1,039 | 1,059 | 1,039 | 1,054 | 18,000 | 527 |
| 2003-03-12 | 1,042 | 1,050 | 1,038 | 1,038 | 16,000 | 519 |
| 2003-03-11 | 1,058 | 1,063 | 1,041 | 1,041 | 23,000 | 520.50 |
| 2003-03-10 | 1,107 | 1,107 | 1,078 | 1,078 | 10,000 | 539 |
| 2003-03-07 | 1,110 | 1,117 | 1,100 | 1,108 | 29,000 | 554 |
| 2003-03-06 | 1,100 | 1,120 | 1,098 | 1,114 | 39,000 | 557 |
| 2003-03-05 | 1,080 | 1,088 | 1,074 | 1,086 | 43,000 | 543 |
| 2003-03-04 | 1,055 | 1,079 | 1,055 | 1,079 | 13,000 | 539.50 |
| 2003-03-03 | 1,057 | 1,065 | 1,057 | 1,065 | 9,000 | 532.50 |
| 2003-02-28 | 1,056 | 1,065 | 1,056 | 1,057 | 15,000 | 528.50 |
| 2003-02-27 | 1,055 | 1,064 | 1,050 | 1,057 | 34,000 | 528.50 |
| 2003-02-26 | 1,065 | 1,090 | 1,055 | 1,055 | 33,000 | 527.50 |
| 2003-02-25 | 1,085 | 1,085 | 1,045 | 1,045 | 37,000 | 522.50 |
| 2003-02-24 | 1,069 | 1,085 | 1,061 | 1,085 | 55,000 | 542.50 |
| 2003-02-21 | 1,056 | 1,069 | 1,055 | 1,069 | 90,000 | 534.50 |
| 2003-02-20 | 1,032 | 1,046 | 1,032 | 1,040 | 65,000 | 520 |
| 2003-02-19 | 1,040 | 1,040 | 1,011 | 1,031 | 38,000 | 515.50 |
| 2003-02-18 | 1,021 | 1,037 | 1,021 | 1,033 | 41,000 | 516.50 |
| 2003-02-17 | 1,026 | 1,030 | 1,006 | 1,020 | 38,000 | 510 |
| 2003-02-14 | 986 | 1,006 | 986 | 1,006 | 27,000 | 503 |
| 2003-02-13 | 994 | 995 | 990 | 990 | 12,000 | 495 |
| 2003-02-12 | 980 | 994 | 977 | 994 | 30,000 | 497 |
| 2003-02-10 | 975 | 978 | 968 | 978 | 10,000 | 489 |
| 2003-02-07 | 982 | 982 | 965 | 974 | 14,000 | 487 |
| 2003-02-06 | 985 | 990 | 975 | 982 | 22,000 | 491 |
| 2003-02-05 | 977 | 982 | 975 | 975 | 9,000 | 487.50 |
| 2003-02-04 | 989 | 998 | 989 | 997 | 18,000 | 498.50 |
| 2003-02-03 | 955 | 979 | 955 | 978 | 13,000 | 489 |
| 2003-01-31 | 946 | 961 | 941 | 956 | 36,000 | 478 |
| 2003-01-30 | 965 | 965 | 946 | 956 | 19,000 | 478 |
| 2003-01-29 | 974 | 974 | 965 | 965 | 9,000 | 482.50 |
| 2003-01-28 | 978 | 980 | 974 | 974 | 49,000 | 487 |
| 2003-01-27 | 1,011 | 1,011 | 977 | 977 | 27,000 | 488.50 |
| 2003-01-24 | 1,005 | 1,018 | 1,002 | 1,011 | 67,000 | 505.50 |
| 2003-01-23 | 975 | 1,000 | 975 | 996 | 39,000 | 498 |
| 2003-01-22 | 994 | 994 | 978 | 978 | 39,000 | 489 |
| 2003-01-21 | 986 | 996 | 986 | 995 | 73,000 | 497.50 |
| 2003-01-20 | 990 | 990 | 981 | 986 | 73,000 | 493 |
| 2003-01-17 | 981 | 997 | 980 | 996 | 24,000 | 498 |
| 2003-01-16 | 978 | 981 | 962 | 981 | 36,000 | 490.50 |
| 2003-01-15 | 959 | 1,000 | 953 | 983 | 123,000 | 491.50 |
| 2003-01-14 | 952 | 970 | 952 | 955 | 47,000 | 477.50 |
| 2003-01-10 | 954 | 960 | 947 | 955 | 17,000 | 477.50 |
| 2003-01-09 | 944 | 955 | 944 | 954 | 26,000 | 477 |
| 2003-01-08 | 970 | 974 | 947 | 947 | 31,000 | 473.50 |
| 2003-01-07 | 961 | 975 | 961 | 975 | 40,000 | 487.50 |
| 2003-01-06 | 950 | 970 | 950 | 970 | 17,000 | 485 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株