2267 (株)ヤクルト本社 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 | 1,666 | 1,676 | 1,659 | 1,675 | 116,000 | 837.50 |
| 2003-12-29 | 1,650 | 1,664 | 1,647 | 1,664 | 120,000 | 832 |
| 2003-12-26 | 1,626 | 1,650 | 1,625 | 1,650 | 181,000 | 825 |
| 2003-12-25 | 1,654 | 1,654 | 1,633 | 1,640 | 130,000 | 820 |
| 2003-12-24 | 1,650 | 1,651 | 1,630 | 1,651 | 311,000 | 825.50 |
| 2003-12-22 | 1,637 | 1,645 | 1,612 | 1,645 | 341,000 | 822.50 |
| 2003-12-19 | 1,591 | 1,617 | 1,591 | 1,616 | 218,000 | 808 |
| 2003-12-18 | 1,580 | 1,590 | 1,575 | 1,590 | 181,000 | 795 |
| 2003-12-17 | 1,602 | 1,603 | 1,583 | 1,590 | 308,000 | 795 |
| 2003-12-16 | 1,570 | 1,604 | 1,570 | 1,604 | 356,000 | 802 |
| 2003-12-15 | 1,585 | 1,600 | 1,585 | 1,594 | 186,000 | 797 |
| 2003-12-12 | 1,595 | 1,595 | 1,570 | 1,577 | 452,000 | 788.50 |
| 2003-12-11 | 1,554 | 1,576 | 1,554 | 1,572 | 377,000 | 786 |
| 2003-12-10 | 1,544 | 1,551 | 1,531 | 1,547 | 591,000 | 773.50 |
| 2003-12-09 | 1,501 | 1,528 | 1,500 | 1,528 | 299,000 | 764 |
| 2003-12-08 | 1,513 | 1,513 | 1,486 | 1,501 | 255,000 | 750.50 |
| 2003-12-05 | 1,499 | 1,511 | 1,490 | 1,506 | 308,000 | 753 |
| 2003-12-04 | 1,500 | 1,512 | 1,491 | 1,499 | 421,000 | 749.50 |
| 2003-12-03 | 1,515 | 1,521 | 1,503 | 1,521 | 251,000 | 760.50 |
| 2003-12-02 | 1,530 | 1,530 | 1,501 | 1,528 | 399,000 | 764 |
| 2003-12-01 | 1,500 | 1,515 | 1,480 | 1,514 | 443,000 | 757 |
| 2003-11-28 | 1,533 | 1,539 | 1,500 | 1,500 | 692,000 | 750 |
| 2003-11-27 | 1,519 | 1,529 | 1,510 | 1,520 | 269,000 | 760 |
| 2003-11-26 | 1,502 | 1,521 | 1,492 | 1,507 | 453,000 | 753.50 |
| 2003-11-25 | 1,550 | 1,568 | 1,511 | 1,527 | 724,000 | 763.50 |
| 2003-11-21 | 1,545 | 1,545 | 1,477 | 1,482 | 309,000 | 741 |
| 2003-11-20 | 1,450 | 1,480 | 1,437 | 1,475 | 565,000 | 737.50 |
| 2003-11-19 | 1,500 | 1,500 | 1,420 | 1,439 | 960,000 | 719.50 |
| 2003-11-18 | 1,497 | 1,552 | 1,490 | 1,514 | 760,000 | 757 |
| 2003-11-17 | 1,513 | 1,569 | 1,480 | 1,486 | 1,224,000 | 743 |
| 2003-11-14 | 1,671 | 1,691 | 1,657 | 1,663 | 237,000 | 831.50 |
| 2003-11-13 | 1,682 | 1,682 | 1,654 | 1,669 | 202,000 | 834.50 |
| 2003-11-12 | 1,683 | 1,702 | 1,676 | 1,679 | 235,000 | 839.50 |
| 2003-11-11 | 1,693 | 1,710 | 1,685 | 1,687 | 159,000 | 843.50 |
| 2003-11-10 | 1,705 | 1,733 | 1,705 | 1,710 | 172,000 | 855 |
| 2003-11-07 | 1,717 | 1,717 | 1,701 | 1,706 | 296,000 | 853 |
| 2003-11-06 | 1,755 | 1,755 | 1,715 | 1,718 | 186,000 | 859 |
| 2003-11-05 | 1,750 | 1,750 | 1,717 | 1,748 | 200,000 | 874 |
| 2003-11-04 | 1,740 | 1,764 | 1,738 | 1,741 | 403,000 | 870.50 |
| 2003-10-31 | 1,723 | 1,736 | 1,710 | 1,710 | 252,000 | 855 |
| 2003-10-30 | 1,740 | 1,741 | 1,720 | 1,723 | 276,000 | 861.50 |
| 2003-10-29 | 1,734 | 1,759 | 1,723 | 1,732 | 314,000 | 866 |
| 2003-10-28 | 1,721 | 1,746 | 1,707 | 1,733 | 186,000 | 866.50 |
| 2003-10-27 | 1,713 | 1,738 | 1,711 | 1,723 | 267,000 | 861.50 |
| 2003-10-24 | 1,740 | 1,744 | 1,710 | 1,711 | 249,000 | 855.50 |
| 2003-10-23 | 1,725 | 1,742 | 1,710 | 1,710 | 458,000 | 855 |
| 2003-10-22 | 1,744 | 1,771 | 1,725 | 1,753 | 589,000 | 876.50 |
| 2003-10-21 | 1,730 | 1,734 | 1,712 | 1,724 | 281,000 | 862 |
| 2003-10-20 | 1,733 | 1,733 | 1,700 | 1,700 | 396,000 | 850 |
| 2003-10-17 | 1,720 | 1,739 | 1,706 | 1,732 | 194,000 | 866 |
| 2003-10-16 | 1,730 | 1,750 | 1,705 | 1,720 | 687,000 | 860 |
| 2003-10-15 | 1,750 | 1,750 | 1,740 | 1,740 | 453,000 | 870 |
| 2003-10-14 | 1,718 | 1,731 | 1,711 | 1,730 | 440,000 | 865 |
| 2003-10-10 | 1,704 | 1,720 | 1,699 | 1,702 | 289,000 | 851 |
| 2003-10-09 | 1,691 | 1,709 | 1,690 | 1,699 | 193,000 | 849.50 |
| 2003-10-08 | 1,699 | 1,718 | 1,692 | 1,692 | 194,000 | 846 |
| 2003-10-07 | 1,695 | 1,715 | 1,695 | 1,710 | 212,000 | 855 |
| 2003-10-06 | 1,740 | 1,740 | 1,688 | 1,691 | 391,000 | 845.50 |
| 2003-10-03 | 1,725 | 1,735 | 1,718 | 1,734 | 407,000 | 867 |
| 2003-10-02 | 1,700 | 1,725 | 1,680 | 1,725 | 469,000 | 862.50 |
| 2003-10-01 | 1,699 | 1,701 | 1,676 | 1,676 | 513,000 | 838 |
| 2003-09-30 | 1,714 | 1,718 | 1,683 | 1,698 | 298,000 | 849 |
| 2003-09-29 | 1,726 | 1,726 | 1,685 | 1,685 | 144,000 | 842.50 |
| 2003-09-26 | 1,721 | 1,725 | 1,682 | 1,705 | 261,000 | 852.50 |
| 2003-09-25 | 1,738 | 1,760 | 1,725 | 1,730 | 339,000 | 865 |
| 2003-09-24 | 1,734 | 1,764 | 1,734 | 1,764 | 575,000 | 882 |
| 2003-09-22 | 1,720 | 1,725 | 1,698 | 1,725 | 435,000 | 862.50 |
| 2003-09-19 | 1,700 | 1,710 | 1,690 | 1,690 | 354,000 | 845 |
| 2003-09-18 | 1,695 | 1,707 | 1,689 | 1,695 | 278,000 | 847.50 |
| 2003-09-17 | 1,710 | 1,720 | 1,685 | 1,694 | 402,000 | 847 |
| 2003-09-16 | 1,695 | 1,709 | 1,680 | 1,708 | 251,000 | 854 |
| 2003-09-12 | 1,685 | 1,690 | 1,676 | 1,682 | 445,000 | 841 |
| 2003-09-11 | 1,670 | 1,671 | 1,651 | 1,655 | 193,000 | 827.50 |
| 2003-09-10 | 1,665 | 1,680 | 1,661 | 1,666 | 179,000 | 833 |
| 2003-09-09 | 1,680 | 1,688 | 1,660 | 1,666 | 313,000 | 833 |
| 2003-09-08 | 1,648 | 1,679 | 1,648 | 1,674 | 252,000 | 837 |
| 2003-09-05 | 1,655 | 1,659 | 1,648 | 1,648 | 224,000 | 824 |
| 2003-09-04 | 1,633 | 1,660 | 1,632 | 1,636 | 222,000 | 818 |
| 2003-09-03 | 1,632 | 1,648 | 1,621 | 1,632 | 484,000 | 816 |
| 2003-09-02 | 1,667 | 1,667 | 1,627 | 1,630 | 423,000 | 815 |
| 2003-09-01 | 1,629 | 1,672 | 1,626 | 1,667 | 344,000 | 833.50 |
| 2003-08-29 | 1,632 | 1,638 | 1,606 | 1,610 | 473,000 | 805 |
| 2003-08-28 | 1,653 | 1,658 | 1,622 | 1,629 | 434,000 | 814.50 |
| 2003-08-27 | 1,690 | 1,690 | 1,651 | 1,651 | 346,000 | 825.50 |
| 2003-08-26 | 1,680 | 1,687 | 1,678 | 1,682 | 186,000 | 841 |
| 2003-08-25 | 1,690 | 1,690 | 1,671 | 1,677 | 183,000 | 838.50 |
| 2003-08-22 | 1,688 | 1,690 | 1,670 | 1,670 | 239,000 | 835 |
| 2003-08-21 | 1,680 | 1,710 | 1,680 | 1,702 | 207,000 | 851 |
| 2003-08-20 | 1,678 | 1,693 | 1,661 | 1,672 | 257,000 | 836 |
| 2003-08-19 | 1,710 | 1,710 | 1,662 | 1,671 | 311,000 | 835.50 |
| 2003-08-18 | 1,700 | 1,710 | 1,680 | 1,680 | 289,000 | 840 |
| 2003-08-15 | 1,686 | 1,700 | 1,666 | 1,680 | 194,000 | 840 |
| 2003-08-14 | 1,715 | 1,716 | 1,660 | 1,680 | 538,000 | 840 |
| 2003-08-13 | 1,671 | 1,720 | 1,671 | 1,715 | 481,000 | 857.50 |
| 2003-08-12 | 1,663 | 1,676 | 1,646 | 1,666 | 185,000 | 833 |
| 2003-08-11 | 1,639 | 1,673 | 1,639 | 1,662 | 168,000 | 831 |
| 2003-08-08 | 1,619 | 1,643 | 1,619 | 1,636 | 258,000 | 818 |
| 2003-08-07 | 1,625 | 1,639 | 1,617 | 1,617 | 279,000 | 808.50 |
| 2003-08-06 | 1,633 | 1,640 | 1,612 | 1,623 | 372,000 | 811.50 |
| 2003-08-05 | 1,645 | 1,651 | 1,633 | 1,633 | 269,000 | 816.50 |
| 2003-08-04 | 1,663 | 1,684 | 1,645 | 1,660 | 420,000 | 830 |
| 2003-08-01 | 1,652 | 1,657 | 1,645 | 1,646 | 453,000 | 823 |
| 2003-07-31 | 1,676 | 1,676 | 1,656 | 1,665 | 273,000 | 832.50 |
| 2003-07-30 | 1,684 | 1,684 | 1,658 | 1,677 | 289,000 | 838.50 |
| 2003-07-29 | 1,692 | 1,694 | 1,678 | 1,683 | 203,000 | 841.50 |
| 2003-07-28 | 1,680 | 1,692 | 1,672 | 1,681 | 349,000 | 840.50 |
| 2003-07-25 | 1,640 | 1,683 | 1,619 | 1,666 | 569,000 | 833 |
| 2003-07-24 | 1,650 | 1,650 | 1,605 | 1,610 | 713,000 | 805 |
| 2003-07-23 | 1,669 | 1,680 | 1,645 | 1,652 | 596,000 | 826 |
| 2003-07-22 | 1,630 | 1,672 | 1,630 | 1,654 | 1,053,000 | 827 |
| 2003-07-18 | 1,578 | 1,608 | 1,575 | 1,606 | 445,000 | 803 |
| 2003-07-17 | 1,585 | 1,585 | 1,557 | 1,561 | 252,000 | 780.50 |
| 2003-07-16 | 1,570 | 1,575 | 1,552 | 1,560 | 218,000 | 780 |
| 2003-07-15 | 1,604 | 1,610 | 1,552 | 1,552 | 264,000 | 776 |
| 2003-07-14 | 1,600 | 1,604 | 1,583 | 1,588 | 331,000 | 794 |
| 2003-07-11 | 1,552 | 1,585 | 1,552 | 1,580 | 267,000 | 790 |
| 2003-07-10 | 1,578 | 1,600 | 1,550 | 1,568 | 329,000 | 784 |
| 2003-07-09 | 1,545 | 1,580 | 1,515 | 1,561 | 581,000 | 780.50 |
| 2003-07-08 | 1,564 | 1,567 | 1,540 | 1,545 | 593,000 | 772.50 |
| 2003-07-07 | 1,590 | 1,591 | 1,574 | 1,581 | 374,000 | 790.50 |
| 2003-07-04 | 1,542 | 1,595 | 1,539 | 1,593 | 476,000 | 796.50 |
| 2003-07-03 | 1,590 | 1,600 | 1,538 | 1,549 | 1,407,000 | 774.50 |
| 2003-07-02 | 1,633 | 1,640 | 1,585 | 1,589 | 525,000 | 794.50 |
| 2003-07-01 | 1,601 | 1,620 | 1,596 | 1,616 | 212,000 | 808 |
| 2003-06-30 | 1,603 | 1,627 | 1,603 | 1,610 | 214,000 | 805 |
| 2003-06-27 | 1,639 | 1,644 | 1,602 | 1,619 | 519,000 | 809.50 |
| 2003-06-26 | 1,623 | 1,629 | 1,586 | 1,629 | 228,000 | 814.50 |
| 2003-06-25 | 1,630 | 1,635 | 1,602 | 1,606 | 266,000 | 803 |
| 2003-06-24 | 1,650 | 1,655 | 1,635 | 1,635 | 638,000 | 817.50 |
| 2003-06-23 | 1,670 | 1,673 | 1,647 | 1,657 | 1,188,000 | 828.50 |
| 2003-06-20 | 1,600 | 1,638 | 1,593 | 1,620 | 1,154,000 | 810 |
| 2003-06-19 | 1,540 | 1,584 | 1,539 | 1,574 | 583,000 | 787 |
| 2003-06-18 | 1,560 | 1,561 | 1,523 | 1,525 | 874,000 | 762.50 |
| 2003-06-17 | 1,564 | 1,564 | 1,533 | 1,559 | 703,000 | 779.50 |
| 2003-06-16 | 1,555 | 1,563 | 1,533 | 1,563 | 431,000 | 781.50 |
| 2003-06-13 | 1,552 | 1,566 | 1,550 | 1,556 | 748,000 | 778 |
| 2003-06-12 | 1,559 | 1,570 | 1,550 | 1,562 | 1,052,000 | 781 |
| 2003-06-11 | 1,522 | 1,541 | 1,514 | 1,537 | 726,000 | 768.50 |
| 2003-06-10 | 1,514 | 1,521 | 1,505 | 1,512 | 381,000 | 756 |
| 2003-06-09 | 1,528 | 1,528 | 1,500 | 1,507 | 683,000 | 753.50 |
| 2003-06-06 | 1,525 | 1,525 | 1,509 | 1,514 | 369,000 | 757 |
| 2003-06-05 | 1,522 | 1,528 | 1,501 | 1,509 | 561,000 | 754.50 |
| 2003-06-04 | 1,530 | 1,531 | 1,510 | 1,520 | 442,000 | 760 |
| 2003-06-03 | 1,527 | 1,543 | 1,526 | 1,531 | 287,000 | 765.50 |
| 2003-06-02 | 1,550 | 1,551 | 1,521 | 1,526 | 540,000 | 763 |
| 2003-05-30 | 1,558 | 1,564 | 1,505 | 1,520 | 1,136,000 | 760 |
| 2003-05-29 | 1,583 | 1,583 | 1,551 | 1,554 | 437,000 | 777 |
| 2003-05-28 | 1,580 | 1,604 | 1,580 | 1,588 | 198,000 | 794 |
| 2003-05-27 | 1,600 | 1,601 | 1,571 | 1,572 | 309,000 | 786 |
| 2003-05-26 | 1,601 | 1,639 | 1,600 | 1,601 | 777,000 | 800.50 |
| 2003-05-23 | 1,687 | 1,700 | 1,515 | 1,590 | 587,000 | 795 |
| 2003-05-22 | 1,695 | 1,695 | 1,670 | 1,670 | 331,000 | 835 |
| 2003-05-21 | 1,673 | 1,689 | 1,669 | 1,686 | 412,000 | 843 |
| 2003-05-20 | 1,647 | 1,675 | 1,643 | 1,643 | 271,000 | 821.50 |
| 2003-05-19 | 1,671 | 1,671 | 1,653 | 1,660 | 329,000 | 830 |
| 2003-05-16 | 1,623 | 1,679 | 1,615 | 1,670 | 710,000 | 835 |
| 2003-05-15 | 1,595 | 1,613 | 1,577 | 1,588 | 582,000 | 794 |
| 2003-05-14 | 1,638 | 1,685 | 1,601 | 1,605 | 489,000 | 802.50 |
| 2003-05-13 | 1,632 | 1,660 | 1,622 | 1,624 | 502,000 | 812 |
| 2003-05-12 | 1,698 | 1,699 | 1,634 | 1,642 | 509,000 | 821 |
| 2003-05-09 | 1,675 | 1,684 | 1,661 | 1,683 | 400,000 | 841.50 |
| 2003-05-08 | 1,705 | 1,716 | 1,681 | 1,684 | 435,000 | 842 |
| 2003-05-07 | 1,770 | 1,775 | 1,708 | 1,714 | 387,000 | 857 |
| 2003-05-06 | 1,782 | 1,794 | 1,759 | 1,763 | 189,000 | 881.50 |
| 2003-05-02 | 1,752 | 1,795 | 1,741 | 1,795 | 288,000 | 897.50 |
| 2003-05-01 | 1,721 | 1,758 | 1,721 | 1,751 | 264,000 | 875.50 |
| 2003-04-30 | 1,741 | 1,750 | 1,722 | 1,750 | 354,000 | 875 |
| 2003-04-28 | 1,740 | 1,740 | 1,721 | 1,735 | 260,000 | 867.50 |
| 2003-04-25 | 1,702 | 1,770 | 1,698 | 1,712 | 402,000 | 856 |
| 2003-04-24 | 1,690 | 1,715 | 1,690 | 1,701 | 314,000 | 850.50 |
| 2003-04-23 | 1,691 | 1,723 | 1,690 | 1,697 | 458,000 | 848.50 |
| 2003-04-22 | 1,703 | 1,705 | 1,685 | 1,690 | 196,000 | 845 |
| 2003-04-21 | 1,725 | 1,730 | 1,700 | 1,702 | 162,000 | 851 |
| 2003-04-18 | 1,748 | 1,749 | 1,705 | 1,705 | 208,000 | 852.50 |
| 2003-04-17 | 1,722 | 1,747 | 1,722 | 1,737 | 461,000 | 868.50 |
| 2003-04-16 | 1,700 | 1,721 | 1,680 | 1,721 | 401,000 | 860.50 |
| 2003-04-15 | 1,700 | 1,726 | 1,681 | 1,701 | 549,000 | 850.50 |
| 2003-04-14 | 1,747 | 1,759 | 1,726 | 1,730 | 613,000 | 865 |
| 2003-04-11 | 1,686 | 1,745 | 1,686 | 1,726 | 936,000 | 863 |
| 2003-04-10 | 1,620 | 1,687 | 1,615 | 1,685 | 774,000 | 842.50 |
| 2003-04-09 | 1,680 | 1,680 | 1,618 | 1,644 | 1,355,000 | 822 |
| 2003-04-08 | 1,749 | 1,779 | 1,680 | 1,687 | 1,005,000 | 843.50 |
| 2003-04-07 | 1,800 | 1,920 | 1,800 | 1,869 | 3,132,000 | 934.50 |
| 2003-04-04 | 1,600 | 1,733 | 1,595 | 1,695 | 1,480,000 | 847.50 |
| 2003-04-03 | 1,589 | 1,590 | 1,553 | 1,578 | 234,000 | 789 |
| 2003-04-02 | 1,588 | 1,599 | 1,565 | 1,567 | 381,000 | 783.50 |
| 2003-04-01 | 1,589 | 1,589 | 1,560 | 1,578 | 451,000 | 789 |
| 2003-03-31 | 1,595 | 1,605 | 1,567 | 1,589 | 693,000 | 794.50 |
| 2003-03-28 | 1,546 | 1,570 | 1,541 | 1,570 | 478,000 | 785 |
| 2003-03-27 | 1,510 | 1,545 | 1,510 | 1,545 | 366,000 | 772.50 |
| 2003-03-26 | 1,529 | 1,530 | 1,514 | 1,520 | 246,000 | 760 |
| 2003-03-25 | 1,530 | 1,538 | 1,511 | 1,535 | 314,000 | 767.50 |
| 2003-03-24 | 1,502 | 1,539 | 1,501 | 1,539 | 476,000 | 769.50 |
| 2003-03-20 | 1,490 | 1,495 | 1,455 | 1,495 | 278,000 | 747.50 |
| 2003-03-19 | 1,479 | 1,490 | 1,459 | 1,489 | 281,000 | 744.50 |
| 2003-03-18 | 1,475 | 1,495 | 1,470 | 1,495 | 434,000 | 747.50 |
| 2003-03-17 | 1,451 | 1,451 | 1,422 | 1,430 | 207,000 | 715 |
| 2003-03-14 | 1,489 | 1,489 | 1,451 | 1,451 | 545,000 | 725.50 |
| 2003-03-13 | 1,484 | 1,490 | 1,471 | 1,488 | 385,000 | 744 |
| 2003-03-12 | 1,435 | 1,478 | 1,435 | 1,471 | 560,000 | 735.50 |
| 2003-03-11 | 1,430 | 1,452 | 1,412 | 1,446 | 525,000 | 723 |
| 2003-03-10 | 1,440 | 1,456 | 1,422 | 1,448 | 583,000 | 724 |
| 2003-03-07 | 1,413 | 1,428 | 1,406 | 1,406 | 440,000 | 703 |
| 2003-03-06 | 1,420 | 1,435 | 1,414 | 1,414 | 697,000 | 707 |
| 2003-03-05 | 1,426 | 1,435 | 1,413 | 1,413 | 290,000 | 706.50 |
| 2003-03-04 | 1,441 | 1,449 | 1,430 | 1,442 | 273,000 | 721 |
| 2003-03-03 | 1,453 | 1,470 | 1,445 | 1,446 | 299,000 | 723 |
| 2003-02-28 | 1,471 | 1,475 | 1,421 | 1,451 | 415,000 | 725.50 |
| 2003-02-27 | 1,465 | 1,478 | 1,464 | 1,471 | 382,000 | 735.50 |
| 2003-02-26 | 1,435 | 1,469 | 1,430 | 1,462 | 562,000 | 731 |
| 2003-02-25 | 1,440 | 1,440 | 1,426 | 1,432 | 255,000 | 716 |
| 2003-02-24 | 1,440 | 1,449 | 1,437 | 1,439 | 189,000 | 719.50 |
| 2003-02-21 | 1,450 | 1,453 | 1,429 | 1,440 | 533,000 | 720 |
| 2003-02-20 | 1,487 | 1,488 | 1,461 | 1,470 | 269,000 | 735 |
| 2003-02-19 | 1,500 | 1,505 | 1,486 | 1,486 | 338,000 | 743 |
| 2003-02-18 | 1,480 | 1,508 | 1,479 | 1,491 | 573,000 | 745.50 |
| 2003-02-17 | 1,530 | 1,530 | 1,471 | 1,478 | 476,000 | 739 |
| 2003-02-14 | 1,522 | 1,530 | 1,515 | 1,529 | 655,000 | 764.50 |
| 2003-02-13 | 1,506 | 1,525 | 1,505 | 1,522 | 699,000 | 761 |
| 2003-02-12 | 1,499 | 1,507 | 1,492 | 1,505 | 454,000 | 752.50 |
| 2003-02-10 | 1,500 | 1,507 | 1,488 | 1,499 | 362,000 | 749.50 |
| 2003-02-07 | 1,480 | 1,500 | 1,480 | 1,500 | 436,000 | 750 |
| 2003-02-06 | 1,486 | 1,492 | 1,471 | 1,480 | 301,000 | 740 |
| 2003-02-05 | 1,470 | 1,498 | 1,467 | 1,495 | 233,000 | 747.50 |
| 2003-02-04 | 1,480 | 1,490 | 1,479 | 1,490 | 263,000 | 745 |
| 2003-02-03 | 1,471 | 1,480 | 1,463 | 1,480 | 125,000 | 740 |
| 2003-01-31 | 1,467 | 1,483 | 1,455 | 1,478 | 334,000 | 739 |
| 2003-01-30 | 1,451 | 1,488 | 1,451 | 1,487 | 544,000 | 743.50 |
| 2003-01-29 | 1,456 | 1,463 | 1,446 | 1,451 | 202,000 | 725.50 |
| 2003-01-28 | 1,469 | 1,474 | 1,460 | 1,470 | 340,000 | 735 |
| 2003-01-27 | 1,450 | 1,473 | 1,448 | 1,472 | 462,000 | 736 |
| 2003-01-24 | 1,428 | 1,455 | 1,428 | 1,454 | 337,000 | 727 |
| 2003-01-23 | 1,421 | 1,441 | 1,418 | 1,441 | 265,000 | 720.50 |
| 2003-01-22 | 1,453 | 1,461 | 1,426 | 1,435 | 470,000 | 717.50 |
| 2003-01-21 | 1,432 | 1,440 | 1,421 | 1,438 | 244,000 | 719 |
| 2003-01-20 | 1,424 | 1,431 | 1,410 | 1,431 | 192,000 | 715.50 |
| 2003-01-17 | 1,415 | 1,432 | 1,408 | 1,421 | 793,000 | 710.50 |
| 2003-01-16 | 1,409 | 1,418 | 1,389 | 1,418 | 369,000 | 709 |
| 2003-01-15 | 1,426 | 1,426 | 1,406 | 1,410 | 459,000 | 705 |
| 2003-01-14 | 1,381 | 1,425 | 1,380 | 1,425 | 895,000 | 712.50 |
| 2003-01-10 | 1,368 | 1,375 | 1,358 | 1,360 | 363,000 | 680 |
| 2003-01-09 | 1,379 | 1,379 | 1,356 | 1,378 | 295,000 | 689 |
| 2003-01-08 | 1,370 | 1,382 | 1,361 | 1,382 | 243,000 | 691 |
| 2003-01-07 | 1,395 | 1,398 | 1,366 | 1,367 | 260,000 | 683.50 |
| 2003-01-06 | 1,355 | 1,382 | 1,355 | 1,382 | 141,000 | 691 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
