2282 日本ハム(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 | 1,044 | 1,049 | 1,041 | 1,048 | 247,000 | 2,096 |
| 2003-12-29 | 1,049 | 1,049 | 1,031 | 1,045 | 467,000 | 2,090 |
| 2003-12-26 | 1,016 | 1,046 | 1,007 | 1,045 | 1,250,000 | 2,090 |
| 2003-12-25 | 1,002 | 1,009 | 960 | 997 | 2,865,000 | 1,994 |
| 2003-12-24 | 1,096 | 1,096 | 1,066 | 1,069 | 781,000 | 2,138 |
| 2003-12-22 | 1,096 | 1,098 | 1,090 | 1,098 | 399,000 | 2,196 |
| 2003-12-19 | 1,078 | 1,088 | 1,070 | 1,088 | 618,000 | 2,176 |
| 2003-12-18 | 1,056 | 1,069 | 1,046 | 1,068 | 374,000 | 2,136 |
| 2003-12-17 | 1,058 | 1,058 | 1,047 | 1,057 | 415,000 | 2,114 |
| 2003-12-16 | 1,049 | 1,056 | 1,045 | 1,052 | 291,000 | 2,104 |
| 2003-12-15 | 1,050 | 1,056 | 1,045 | 1,049 | 351,000 | 2,098 |
| 2003-12-12 | 1,050 | 1,052 | 1,039 | 1,045 | 591,000 | 2,090 |
| 2003-12-11 | 1,051 | 1,051 | 1,038 | 1,040 | 375,000 | 2,080 |
| 2003-12-10 | 1,049 | 1,052 | 1,042 | 1,047 | 297,000 | 2,094 |
| 2003-12-09 | 1,057 | 1,057 | 1,038 | 1,040 | 546,000 | 2,080 |
| 2003-12-08 | 1,072 | 1,072 | 1,055 | 1,063 | 545,000 | 2,126 |
| 2003-12-05 | 1,066 | 1,072 | 1,062 | 1,066 | 882,000 | 2,132 |
| 2003-12-04 | 1,055 | 1,065 | 1,055 | 1,061 | 453,000 | 2,122 |
| 2003-12-03 | 1,060 | 1,067 | 1,048 | 1,060 | 596,000 | 2,120 |
| 2003-12-02 | 1,072 | 1,072 | 1,057 | 1,060 | 620,000 | 2,120 |
| 2003-12-01 | 1,050 | 1,077 | 1,048 | 1,071 | 687,000 | 2,142 |
| 2003-11-28 | 1,054 | 1,058 | 1,044 | 1,058 | 356,000 | 2,116 |
| 2003-11-27 | 1,054 | 1,055 | 1,038 | 1,045 | 347,000 | 2,090 |
| 2003-11-26 | 1,050 | 1,059 | 1,042 | 1,049 | 421,000 | 2,098 |
| 2003-11-25 | 1,057 | 1,064 | 1,051 | 1,054 | 562,000 | 2,108 |
| 2003-11-21 | 1,040 | 1,058 | 1,036 | 1,041 | 381,000 | 2,082 |
| 2003-11-20 | 1,055 | 1,059 | 1,030 | 1,040 | 723,000 | 2,080 |
| 2003-11-19 | 1,018 | 1,048 | 1,018 | 1,035 | 836,000 | 2,070 |
| 2003-11-18 | 1,030 | 1,031 | 1,005 | 1,017 | 461,000 | 2,034 |
| 2003-11-17 | 1,045 | 1,046 | 1,021 | 1,029 | 469,000 | 2,058 |
| 2003-11-14 | 1,048 | 1,055 | 1,045 | 1,049 | 664,000 | 2,098 |
| 2003-11-13 | 1,059 | 1,059 | 1,035 | 1,042 | 264,000 | 2,084 |
| 2003-11-12 | 1,067 | 1,067 | 1,031 | 1,044 | 434,000 | 2,088 |
| 2003-11-11 | 1,030 | 1,052 | 1,009 | 1,047 | 895,000 | 2,094 |
| 2003-11-10 | 1,031 | 1,047 | 1,021 | 1,021 | 797,000 | 2,042 |
| 2003-11-07 | 1,070 | 1,074 | 1,035 | 1,048 | 680,000 | 2,096 |
| 2003-11-06 | 1,063 | 1,099 | 1,050 | 1,059 | 1,087,000 | 2,118 |
| 2003-11-05 | 1,072 | 1,081 | 1,060 | 1,070 | 483,000 | 2,140 |
| 2003-11-04 | 1,100 | 1,106 | 1,070 | 1,073 | 743,000 | 2,146 |
| 2003-10-31 | 1,100 | 1,102 | 1,090 | 1,097 | 516,000 | 2,194 |
| 2003-10-30 | 1,096 | 1,108 | 1,083 | 1,089 | 324,000 | 2,178 |
| 2003-10-29 | 1,088 | 1,100 | 1,069 | 1,076 | 468,000 | 2,152 |
| 2003-10-28 | 1,082 | 1,097 | 1,080 | 1,085 | 295,000 | 2,170 |
| 2003-10-27 | 1,070 | 1,070 | 1,062 | 1,062 | 309,000 | 2,124 |
| 2003-10-24 | 1,105 | 1,108 | 1,060 | 1,066 | 614,000 | 2,132 |
| 2003-10-23 | 1,111 | 1,113 | 1,100 | 1,110 | 553,000 | 2,220 |
| 2003-10-22 | 1,131 | 1,131 | 1,117 | 1,117 | 663,000 | 2,234 |
| 2003-10-21 | 1,145 | 1,147 | 1,127 | 1,128 | 513,000 | 2,256 |
| 2003-10-20 | 1,145 | 1,154 | 1,130 | 1,140 | 489,000 | 2,280 |
| 2003-10-17 | 1,173 | 1,173 | 1,158 | 1,161 | 300,000 | 2,322 |
| 2003-10-16 | 1,174 | 1,175 | 1,165 | 1,169 | 453,000 | 2,338 |
| 2003-10-15 | 1,164 | 1,168 | 1,156 | 1,165 | 489,000 | 2,330 |
| 2003-10-14 | 1,166 | 1,180 | 1,157 | 1,158 | 435,000 | 2,316 |
| 2003-10-10 | 1,150 | 1,167 | 1,150 | 1,160 | 433,000 | 2,320 |
| 2003-10-09 | 1,156 | 1,163 | 1,142 | 1,155 | 409,000 | 2,310 |
| 2003-10-08 | 1,174 | 1,174 | 1,154 | 1,155 | 438,000 | 2,310 |
| 2003-10-07 | 1,168 | 1,186 | 1,164 | 1,175 | 569,000 | 2,350 |
| 2003-10-06 | 1,191 | 1,202 | 1,149 | 1,157 | 1,246,000 | 2,314 |
| 2003-10-03 | 1,206 | 1,206 | 1,190 | 1,191 | 580,000 | 2,382 |
| 2003-10-02 | 1,210 | 1,214 | 1,193 | 1,205 | 621,000 | 2,410 |
| 2003-10-01 | 1,222 | 1,223 | 1,201 | 1,208 | 794,000 | 2,416 |
| 2003-09-30 | 1,201 | 1,251 | 1,196 | 1,242 | 370,000 | 2,484 |
| 2003-09-29 | 1,244 | 1,244 | 1,204 | 1,205 | 596,000 | 2,410 |
| 2003-09-26 | 1,241 | 1,253 | 1,236 | 1,243 | 526,000 | 2,486 |
| 2003-09-25 | 1,240 | 1,250 | 1,230 | 1,240 | 603,000 | 2,480 |
| 2003-09-24 | 1,270 | 1,275 | 1,235 | 1,245 | 551,000 | 2,490 |
| 2003-09-22 | 1,250 | 1,290 | 1,232 | 1,262 | 709,000 | 2,524 |
| 2003-09-19 | 1,210 | 1,292 | 1,207 | 1,255 | 1,579,000 | 2,510 |
| 2003-09-18 | 1,160 | 1,209 | 1,157 | 1,198 | 858,000 | 2,396 |
| 2003-09-17 | 1,165 | 1,171 | 1,153 | 1,161 | 664,000 | 2,322 |
| 2003-09-16 | 1,151 | 1,156 | 1,142 | 1,151 | 310,000 | 2,302 |
| 2003-09-12 | 1,141 | 1,148 | 1,134 | 1,138 | 700,000 | 2,276 |
| 2003-09-11 | 1,130 | 1,149 | 1,120 | 1,125 | 391,000 | 2,250 |
| 2003-09-10 | 1,138 | 1,146 | 1,134 | 1,135 | 614,000 | 2,270 |
| 2003-09-09 | 1,144 | 1,145 | 1,133 | 1,142 | 816,000 | 2,284 |
| 2003-09-08 | 1,133 | 1,154 | 1,126 | 1,147 | 483,000 | 2,294 |
| 2003-09-05 | 1,141 | 1,154 | 1,140 | 1,153 | 521,000 | 2,306 |
| 2003-09-04 | 1,140 | 1,155 | 1,132 | 1,140 | 1,106,000 | 2,280 |
| 2003-09-03 | 1,121 | 1,145 | 1,113 | 1,136 | 1,045,000 | 2,272 |
| 2003-09-02 | 1,120 | 1,121 | 1,108 | 1,117 | 905,000 | 2,234 |
| 2003-09-01 | 1,115 | 1,125 | 1,115 | 1,121 | 238,000 | 2,242 |
| 2003-08-29 | 1,133 | 1,133 | 1,118 | 1,126 | 447,000 | 2,252 |
| 2003-08-28 | 1,135 | 1,135 | 1,108 | 1,115 | 600,000 | 2,230 |
| 2003-08-27 | 1,132 | 1,150 | 1,125 | 1,125 | 522,000 | 2,250 |
| 2003-08-26 | 1,125 | 1,125 | 1,108 | 1,112 | 693,000 | 2,224 |
| 2003-08-25 | 1,126 | 1,140 | 1,126 | 1,127 | 336,000 | 2,254 |
| 2003-08-22 | 1,147 | 1,150 | 1,134 | 1,146 | 421,000 | 2,292 |
| 2003-08-21 | 1,142 | 1,162 | 1,142 | 1,147 | 326,000 | 2,294 |
| 2003-08-20 | 1,138 | 1,165 | 1,132 | 1,165 | 616,000 | 2,330 |
| 2003-08-19 | 1,139 | 1,140 | 1,122 | 1,122 | 425,000 | 2,244 |
| 2003-08-18 | 1,118 | 1,125 | 1,103 | 1,114 | 262,000 | 2,228 |
| 2003-08-15 | 1,125 | 1,137 | 1,105 | 1,128 | 552,000 | 2,256 |
| 2003-08-14 | 1,087 | 1,110 | 1,085 | 1,105 | 665,000 | 2,210 |
| 2003-08-13 | 1,082 | 1,095 | 1,082 | 1,085 | 974,000 | 2,170 |
| 2003-08-12 | 1,094 | 1,099 | 1,081 | 1,082 | 389,000 | 2,164 |
| 2003-08-11 | 1,093 | 1,105 | 1,087 | 1,100 | 573,000 | 2,200 |
| 2003-08-08 | 1,093 | 1,112 | 1,085 | 1,105 | 530,000 | 2,210 |
| 2003-08-07 | 1,080 | 1,126 | 1,076 | 1,076 | 1,095,000 | 2,152 |
| 2003-08-06 | 1,078 | 1,089 | 1,076 | 1,078 | 497,000 | 2,156 |
| 2003-08-05 | 1,090 | 1,091 | 1,067 | 1,075 | 687,000 | 2,150 |
| 2003-08-04 | 1,118 | 1,119 | 1,091 | 1,094 | 582,000 | 2,188 |
| 2003-08-01 | 1,134 | 1,136 | 1,127 | 1,127 | 409,000 | 2,254 |
| 2003-07-31 | 1,133 | 1,140 | 1,133 | 1,135 | 507,000 | 2,270 |
| 2003-07-30 | 1,131 | 1,144 | 1,131 | 1,135 | 401,000 | 2,270 |
| 2003-07-29 | 1,130 | 1,144 | 1,128 | 1,141 | 325,000 | 2,282 |
| 2003-07-28 | 1,150 | 1,152 | 1,122 | 1,130 | 500,000 | 2,260 |
| 2003-07-25 | 1,103 | 1,117 | 1,101 | 1,110 | 541,000 | 2,220 |
| 2003-07-24 | 1,103 | 1,107 | 1,098 | 1,104 | 555,000 | 2,208 |
| 2003-07-23 | 1,078 | 1,100 | 1,076 | 1,097 | 663,000 | 2,194 |
| 2003-07-22 | 1,073 | 1,086 | 1,073 | 1,075 | 206,000 | 2,150 |
| 2003-07-18 | 1,074 | 1,084 | 1,071 | 1,076 | 373,000 | 2,152 |
| 2003-07-17 | 1,074 | 1,087 | 1,066 | 1,066 | 391,000 | 2,132 |
| 2003-07-16 | 1,074 | 1,088 | 1,073 | 1,080 | 361,000 | 2,160 |
| 2003-07-15 | 1,099 | 1,104 | 1,081 | 1,082 | 389,000 | 2,164 |
| 2003-07-14 | 1,090 | 1,098 | 1,075 | 1,098 | 675,000 | 2,196 |
| 2003-07-11 | 1,097 | 1,108 | 1,086 | 1,087 | 332,000 | 2,174 |
| 2003-07-10 | 1,095 | 1,111 | 1,095 | 1,106 | 301,000 | 2,212 |
| 2003-07-09 | 1,082 | 1,099 | 1,082 | 1,095 | 345,000 | 2,190 |
| 2003-07-08 | 1,108 | 1,110 | 1,090 | 1,096 | 327,000 | 2,192 |
| 2003-07-07 | 1,120 | 1,122 | 1,098 | 1,101 | 341,000 | 2,202 |
| 2003-07-04 | 1,101 | 1,109 | 1,090 | 1,106 | 526,000 | 2,212 |
| 2003-07-03 | 1,131 | 1,140 | 1,101 | 1,121 | 498,000 | 2,242 |
| 2003-07-02 | 1,136 | 1,158 | 1,133 | 1,136 | 660,000 | 2,272 |
| 2003-07-01 | 1,130 | 1,132 | 1,111 | 1,128 | 364,000 | 2,256 |
| 2003-06-30 | 1,130 | 1,134 | 1,120 | 1,134 | 393,000 | 2,268 |
| 2003-06-27 | 1,132 | 1,138 | 1,118 | 1,127 | 565,000 | 2,254 |
| 2003-06-26 | 1,100 | 1,110 | 1,095 | 1,106 | 392,000 | 2,212 |
| 2003-06-25 | 1,098 | 1,099 | 1,091 | 1,091 | 438,000 | 2,182 |
| 2003-06-24 | 1,090 | 1,095 | 1,078 | 1,078 | 331,000 | 2,156 |
| 2003-06-23 | 1,099 | 1,100 | 1,086 | 1,093 | 415,000 | 2,186 |
| 2003-06-20 | 1,103 | 1,108 | 1,090 | 1,100 | 356,000 | 2,200 |
| 2003-06-19 | 1,118 | 1,119 | 1,085 | 1,098 | 473,000 | 2,196 |
| 2003-06-18 | 1,100 | 1,110 | 1,098 | 1,107 | 400,000 | 2,214 |
| 2003-06-17 | 1,086 | 1,105 | 1,082 | 1,104 | 617,000 | 2,208 |
| 2003-06-16 | 1,070 | 1,076 | 1,068 | 1,076 | 219,000 | 2,152 |
| 2003-06-13 | 1,074 | 1,076 | 1,060 | 1,074 | 916,000 | 2,148 |
| 2003-06-12 | 1,083 | 1,090 | 1,075 | 1,075 | 505,000 | 2,150 |
| 2003-06-11 | 1,081 | 1,096 | 1,080 | 1,081 | 489,000 | 2,162 |
| 2003-06-10 | 1,097 | 1,111 | 1,078 | 1,079 | 569,000 | 2,158 |
| 2003-06-09 | 1,090 | 1,111 | 1,090 | 1,100 | 582,000 | 2,200 |
| 2003-06-06 | 1,080 | 1,088 | 1,078 | 1,087 | 610,000 | 2,174 |
| 2003-06-05 | 1,074 | 1,084 | 1,074 | 1,079 | 854,000 | 2,158 |
| 2003-06-04 | 1,083 | 1,095 | 1,080 | 1,084 | 637,000 | 2,168 |
| 2003-06-03 | 1,090 | 1,090 | 1,072 | 1,083 | 660,000 | 2,166 |
| 2003-06-02 | 1,097 | 1,130 | 1,086 | 1,095 | 603,000 | 2,190 |
| 2003-05-30 | 1,129 | 1,137 | 1,111 | 1,137 | 435,000 | 2,274 |
| 2003-05-29 | 1,140 | 1,148 | 1,128 | 1,128 | 276,000 | 2,256 |
| 2003-05-28 | 1,138 | 1,140 | 1,125 | 1,125 | 284,000 | 2,250 |
| 2003-05-27 | 1,150 | 1,150 | 1,130 | 1,132 | 425,000 | 2,264 |
| 2003-05-26 | 1,127 | 1,145 | 1,127 | 1,135 | 473,000 | 2,270 |
| 2003-05-23 | 1,102 | 1,128 | 1,099 | 1,117 | 711,000 | 2,234 |
| 2003-05-22 | 1,092 | 1,103 | 1,090 | 1,090 | 190,000 | 2,180 |
| 2003-05-21 | 1,085 | 1,109 | 1,085 | 1,088 | 263,000 | 2,176 |
| 2003-05-20 | 1,085 | 1,102 | 1,083 | 1,102 | 388,000 | 2,204 |
| 2003-05-19 | 1,092 | 1,092 | 1,071 | 1,079 | 316,000 | 2,158 |
| 2003-05-16 | 1,095 | 1,103 | 1,080 | 1,091 | 803,000 | 2,182 |
| 2003-05-15 | 1,080 | 1,088 | 1,074 | 1,079 | 608,000 | 2,158 |
| 2003-05-14 | 1,093 | 1,107 | 1,085 | 1,090 | 649,000 | 2,180 |
| 2003-05-13 | 1,112 | 1,117 | 1,089 | 1,090 | 790,000 | 2,180 |
| 2003-05-12 | 1,112 | 1,113 | 1,102 | 1,112 | 178,000 | 2,224 |
| 2003-05-09 | 1,074 | 1,120 | 1,074 | 1,110 | 461,000 | 2,220 |
| 2003-05-08 | 1,081 | 1,090 | 1,069 | 1,069 | 551,000 | 2,138 |
| 2003-05-07 | 1,095 | 1,101 | 1,090 | 1,090 | 661,000 | 2,180 |
| 2003-05-06 | 1,114 | 1,119 | 1,099 | 1,110 | 370,000 | 2,220 |
| 2003-05-02 | 1,098 | 1,104 | 1,083 | 1,099 | 540,000 | 2,198 |
| 2003-05-01 | 1,091 | 1,111 | 1,074 | 1,095 | 1,197,000 | 2,190 |
| 2003-04-30 | 1,049 | 1,071 | 1,036 | 1,071 | 1,044,000 | 2,142 |
| 2003-04-28 | 1,040 | 1,042 | 1,034 | 1,040 | 478,000 | 2,080 |
| 2003-04-25 | 1,030 | 1,036 | 1,017 | 1,025 | 552,000 | 2,050 |
| 2003-04-24 | 1,039 | 1,039 | 1,028 | 1,031 | 339,000 | 2,062 |
| 2003-04-23 | 1,025 | 1,038 | 1,017 | 1,023 | 1,102,000 | 2,046 |
| 2003-04-22 | 1,010 | 1,015 | 1,000 | 1,009 | 382,000 | 2,018 |
| 2003-04-21 | 1,020 | 1,023 | 995 | 1,009 | 827,000 | 2,018 |
| 2003-04-18 | 1,017 | 1,027 | 1,009 | 1,019 | 1,070,000 | 2,038 |
| 2003-04-17 | 1,060 | 1,061 | 993 | 1,005 | 2,505,000 | 2,010 |
| 2003-04-16 | 1,106 | 1,118 | 1,072 | 1,073 | 1,076,000 | 2,146 |
| 2003-04-15 | 1,125 | 1,125 | 1,115 | 1,118 | 577,000 | 2,236 |
| 2003-04-14 | 1,110 | 1,123 | 1,103 | 1,123 | 370,000 | 2,246 |
| 2003-04-11 | 1,120 | 1,134 | 1,115 | 1,117 | 412,000 | 2,234 |
| 2003-04-10 | 1,144 | 1,144 | 1,120 | 1,140 | 353,000 | 2,280 |
| 2003-04-09 | 1,144 | 1,148 | 1,134 | 1,147 | 595,000 | 2,294 |
| 2003-04-08 | 1,181 | 1,181 | 1,151 | 1,164 | 395,000 | 2,328 |
| 2003-04-07 | 1,141 | 1,180 | 1,138 | 1,180 | 486,000 | 2,360 |
| 2003-04-04 | 1,150 | 1,152 | 1,135 | 1,138 | 276,000 | 2,276 |
| 2003-04-03 | 1,171 | 1,172 | 1,138 | 1,139 | 375,000 | 2,278 |
| 2003-04-02 | 1,160 | 1,161 | 1,138 | 1,160 | 297,000 | 2,320 |
| 2003-04-01 | 1,138 | 1,162 | 1,136 | 1,158 | 242,000 | 2,316 |
| 2003-03-31 | 1,178 | 1,178 | 1,136 | 1,136 | 156,000 | 2,272 |
| 2003-03-28 | 1,173 | 1,174 | 1,154 | 1,160 | 324,000 | 2,320 |
| 2003-03-27 | 1,125 | 1,150 | 1,123 | 1,133 | 667,000 | 2,266 |
| 2003-03-26 | 1,148 | 1,153 | 1,126 | 1,145 | 802,000 | 2,290 |
| 2003-03-25 | 1,160 | 1,184 | 1,160 | 1,184 | 459,000 | 2,368 |
| 2003-03-24 | 1,199 | 1,199 | 1,146 | 1,158 | 395,000 | 2,316 |
| 2003-03-20 | 1,165 | 1,165 | 1,134 | 1,164 | 460,000 | 2,328 |
| 2003-03-19 | 1,132 | 1,150 | 1,121 | 1,150 | 248,000 | 2,300 |
| 2003-03-18 | 1,149 | 1,151 | 1,110 | 1,115 | 432,000 | 2,230 |
| 2003-03-17 | 1,104 | 1,108 | 1,087 | 1,089 | 660,000 | 2,178 |
| 2003-03-14 | 1,140 | 1,153 | 1,122 | 1,124 | 1,171,000 | 2,248 |
| 2003-03-13 | 1,163 | 1,171 | 1,146 | 1,153 | 317,000 | 2,306 |
| 2003-03-12 | 1,144 | 1,162 | 1,144 | 1,159 | 652,000 | 2,318 |
| 2003-03-11 | 1,143 | 1,179 | 1,141 | 1,143 | 957,000 | 2,286 |
| 2003-03-10 | 1,184 | 1,198 | 1,176 | 1,183 | 311,000 | 2,366 |
| 2003-03-07 | 1,208 | 1,210 | 1,183 | 1,200 | 507,000 | 2,400 |
| 2003-03-06 | 1,218 | 1,224 | 1,216 | 1,216 | 407,000 | 2,432 |
| 2003-03-05 | 1,219 | 1,229 | 1,208 | 1,216 | 370,000 | 2,432 |
| 2003-03-04 | 1,208 | 1,215 | 1,205 | 1,208 | 497,000 | 2,416 |
| 2003-03-03 | 1,200 | 1,228 | 1,197 | 1,227 | 359,000 | 2,454 |
| 2003-02-28 | 1,206 | 1,211 | 1,195 | 1,196 | 389,000 | 2,392 |
| 2003-02-27 | 1,204 | 1,209 | 1,197 | 1,205 | 448,000 | 2,410 |
| 2003-02-26 | 1,194 | 1,204 | 1,194 | 1,204 | 510,000 | 2,408 |
| 2003-02-25 | 1,204 | 1,210 | 1,191 | 1,200 | 537,000 | 2,400 |
| 2003-02-24 | 1,224 | 1,227 | 1,205 | 1,210 | 399,000 | 2,420 |
| 2003-02-21 | 1,238 | 1,241 | 1,231 | 1,232 | 651,000 | 2,464 |
| 2003-02-20 | 1,243 | 1,244 | 1,225 | 1,242 | 504,000 | 2,484 |
| 2003-02-19 | 1,233 | 1,245 | 1,232 | 1,236 | 941,000 | 2,472 |
| 2003-02-18 | 1,218 | 1,239 | 1,210 | 1,232 | 1,172,000 | 2,464 |
| 2003-02-17 | 1,208 | 1,217 | 1,198 | 1,206 | 854,000 | 2,412 |
| 2003-02-14 | 1,235 | 1,235 | 1,215 | 1,217 | 1,555,000 | 2,434 |
| 2003-02-13 | 1,258 | 1,258 | 1,228 | 1,235 | 1,353,000 | 2,470 |
| 2003-02-12 | 1,220 | 1,250 | 1,217 | 1,250 | 2,126,000 | 2,500 |
| 2003-02-10 | 1,200 | 1,214 | 1,196 | 1,213 | 1,408,000 | 2,426 |
| 2003-02-07 | 1,189 | 1,194 | 1,179 | 1,190 | 824,000 | 2,380 |
| 2003-02-06 | 1,165 | 1,181 | 1,165 | 1,175 | 477,000 | 2,350 |
| 2003-02-05 | 1,195 | 1,196 | 1,168 | 1,168 | 746,000 | 2,336 |
| 2003-02-04 | 1,190 | 1,198 | 1,185 | 1,193 | 948,000 | 2,386 |
| 2003-02-03 | 1,153 | 1,178 | 1,150 | 1,177 | 546,000 | 2,354 |
| 2003-01-31 | 1,150 | 1,173 | 1,145 | 1,155 | 441,000 | 2,310 |
| 2003-01-30 | 1,147 | 1,155 | 1,146 | 1,148 | 534,000 | 2,296 |
| 2003-01-29 | 1,153 | 1,155 | 1,147 | 1,149 | 706,000 | 2,298 |
| 2003-01-28 | 1,150 | 1,163 | 1,148 | 1,151 | 867,000 | 2,302 |
| 2003-01-27 | 1,184 | 1,184 | 1,150 | 1,154 | 877,000 | 2,308 |
| 2003-01-24 | 1,185 | 1,194 | 1,173 | 1,174 | 924,000 | 2,348 |
| 2003-01-23 | 1,155 | 1,190 | 1,154 | 1,188 | 959,000 | 2,376 |
| 2003-01-22 | 1,150 | 1,175 | 1,150 | 1,151 | 1,049,000 | 2,302 |
| 2003-01-21 | 1,140 | 1,154 | 1,140 | 1,150 | 837,000 | 2,300 |
| 2003-01-20 | 1,155 | 1,157 | 1,140 | 1,153 | 741,000 | 2,306 |
| 2003-01-17 | 1,172 | 1,172 | 1,166 | 1,169 | 523,000 | 2,338 |
| 2003-01-16 | 1,181 | 1,185 | 1,170 | 1,180 | 353,000 | 2,360 |
| 2003-01-15 | 1,158 | 1,186 | 1,157 | 1,186 | 519,000 | 2,372 |
| 2003-01-14 | 1,160 | 1,160 | 1,153 | 1,154 | 568,000 | 2,308 |
| 2003-01-10 | 1,175 | 1,175 | 1,156 | 1,162 | 553,000 | 2,324 |
| 2003-01-09 | 1,179 | 1,180 | 1,167 | 1,174 | 756,000 | 2,348 |
| 2003-01-08 | 1,211 | 1,222 | 1,185 | 1,199 | 674,000 | 2,398 |
| 2003-01-07 | 1,232 | 1,232 | 1,193 | 1,210 | 868,000 | 2,420 |
| 2003-01-06 | 1,187 | 1,224 | 1,187 | 1,224 | 771,000 | 2,448 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
