2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 2,120 | 2,125 | 2,100 | 2,100 | 25,500 | 2,100 |
| 2003-12-29 | 2,090 | 2,120 | 2,070 | 2,090 | 34,300 | 2,090 |
| 2003-12-26 | 2,085 | 2,090 | 2,070 | 2,090 | 43,600 | 2,090 |
| 2003-12-25 | 2,070 | 2,105 | 2,060 | 2,090 | 74,300 | 2,090 |
| 2003-12-24 | 2,105 | 2,190 | 2,105 | 2,165 | 157,900 | 2,165 |
| 2003-12-22 | 2,100 | 2,155 | 2,100 | 2,145 | 100,400 | 2,145 |
| 2003-12-19 | 2,070 | 2,115 | 2,070 | 2,105 | 140,800 | 2,105 |
| 2003-12-18 | 2,060 | 2,070 | 2,035 | 2,035 | 113,800 | 2,035 |
| 2003-12-17 | 2,055 | 2,065 | 2,050 | 2,055 | 46,100 | 2,055 |
| 2003-12-16 | 2,070 | 2,080 | 2,055 | 2,065 | 66,400 | 2,065 |
| 2003-12-15 | 2,065 | 2,095 | 2,065 | 2,080 | 93,500 | 2,080 |
| 2003-12-12 | 2,070 | 2,080 | 2,040 | 2,060 | 271,400 | 2,060 |
| 2003-12-11 | 1,985 | 1,997 | 1,963 | 1,997 | 56,800 | 1,997 |
| 2003-12-10 | 1,950 | 1,987 | 1,947 | 1,959 | 229,400 | 1,959 |
| 2003-12-09 | 1,947 | 1,947 | 1,936 | 1,945 | 115,500 | 1,945 |
| 2003-12-08 | 1,940 | 1,943 | 1,933 | 1,941 | 158,000 | 1,941 |
| 2003-12-05 | 1,940 | 1,945 | 1,933 | 1,937 | 87,000 | 1,937 |
| 2003-12-04 | 1,937 | 1,941 | 1,934 | 1,937 | 91,400 | 1,937 |
| 2003-12-03 | 1,948 | 1,948 | 1,936 | 1,937 | 77,600 | 1,937 |
| 2003-12-02 | 1,945 | 1,949 | 1,933 | 1,941 | 100,500 | 1,941 |
| 2003-12-01 | 1,920 | 1,937 | 1,902 | 1,926 | 127,300 | 1,926 |
| 2003-11-28 | 1,950 | 1,956 | 1,940 | 1,947 | 279,800 | 1,947 |
| 2003-11-27 | 1,952 | 1,956 | 1,950 | 1,950 | 151,400 | 1,950 |
| 2003-11-26 | 1,950 | 1,970 | 1,950 | 1,951 | 161,000 | 1,951 |
| 2003-11-25 | 1,930 | 1,947 | 1,901 | 1,924 | 111,800 | 1,924 |
| 2003-11-21 | 1,947 | 1,948 | 1,926 | 1,938 | 95,300 | 1,938 |
| 2003-11-20 | 1,935 | 1,956 | 1,906 | 1,947 | 61,500 | 1,947 |
| 2003-11-19 | 1,905 | 1,987 | 1,905 | 1,954 | 78,300 | 1,954 |
| 2003-11-18 | 1,955 | 1,962 | 1,912 | 1,925 | 88,600 | 1,925 |
| 2003-11-17 | 1,985 | 1,995 | 1,952 | 1,954 | 57,100 | 1,954 |
| 2003-11-14 | 2,040 | 2,040 | 2,005 | 2,010 | 33,800 | 2,010 |
| 2003-11-13 | 2,020 | 2,045 | 2,000 | 2,040 | 38,400 | 2,040 |
| 2003-11-12 | 2,025 | 2,045 | 1,968 | 1,990 | 106,000 | 1,990 |
| 2003-11-11 | 2,030 | 2,050 | 2,015 | 2,035 | 46,100 | 2,035 |
| 2003-11-10 | 2,060 | 2,070 | 2,045 | 2,060 | 38,000 | 2,060 |
| 2003-11-07 | 2,025 | 2,065 | 2,020 | 2,065 | 76,400 | 2,065 |
| 2003-11-06 | 2,050 | 2,095 | 2,015 | 2,015 | 186,700 | 2,015 |
| 2003-11-05 | 2,050 | 2,065 | 2,040 | 2,040 | 51,700 | 2,040 |
| 2003-11-04 | 2,080 | 2,080 | 2,030 | 2,065 | 117,000 | 2,065 |
| 2003-10-31 | 2,045 | 2,060 | 2,020 | 2,035 | 59,800 | 2,035 |
| 2003-10-30 | 2,020 | 2,070 | 2,020 | 2,045 | 40,700 | 2,045 |
| 2003-10-29 | 2,015 | 2,060 | 2,015 | 2,030 | 33,300 | 2,030 |
| 2003-10-28 | 2,020 | 2,045 | 2,005 | 2,015 | 44,100 | 2,015 |
| 2003-10-27 | 2,040 | 2,040 | 2,010 | 2,010 | 34,200 | 2,010 |
| 2003-10-24 | 2,040 | 2,050 | 2,000 | 2,010 | 39,000 | 2,010 |
| 2003-10-23 | 2,070 | 2,075 | 2,010 | 2,010 | 126,000 | 2,010 |
| 2003-10-22 | 2,050 | 2,075 | 2,040 | 2,070 | 111,300 | 2,070 |
| 2003-10-21 | 2,055 | 2,060 | 2,020 | 2,030 | 65,100 | 2,030 |
| 2003-10-20 | 2,045 | 2,045 | 2,005 | 2,015 | 76,400 | 2,015 |
| 2003-10-17 | 2,010 | 2,040 | 2,000 | 2,005 | 113,900 | 2,005 |
| 2003-10-16 | 2,005 | 2,030 | 1,993 | 1,993 | 172,100 | 1,993 |
| 2003-10-15 | 2,000 | 2,095 | 1,999 | 2,030 | 429,400 | 2,030 |
| 2003-10-14 | 1,999 | 2,000 | 1,994 | 2,000 | 141,700 | 2,000 |
| 2003-10-10 | 2,000 | 2,015 | 1,986 | 1,990 | 194,700 | 1,990 |
| 2003-10-09 | 1,998 | 2,000 | 1,996 | 2,000 | 164,800 | 2,000 |
| 2003-10-08 | 1,991 | 2,000 | 1,991 | 1,999 | 91,800 | 1,999 |
| 2003-10-07 | 1,991 | 1,999 | 1,991 | 1,997 | 94,100 | 1,997 |
| 2003-10-06 | 1,999 | 2,000 | 1,995 | 2,000 | 286,200 | 2,000 |
| 2003-10-03 | 1,996 | 1,999 | 1,977 | 1,995 | 119,000 | 1,995 |
| 2003-10-02 | 1,982 | 2,000 | 1,982 | 2,000 | 234,300 | 2,000 |
| 2003-10-01 | 2,000 | 2,000 | 1,975 | 1,986 | 78,200 | 1,986 |
| 2003-09-30 | 1,990 | 2,000 | 1,976 | 2,000 | 157,000 | 2,000 |
| 2003-09-29 | 1,997 | 1,997 | 1,965 | 1,965 | 36,400 | 1,965 |
| 2003-09-26 | 2,000 | 2,000 | 1,996 | 1,996 | 179,400 | 1,996 |
| 2003-09-25 | 2,000 | 2,000 | 1,996 | 2,000 | 182,200 | 2,000 |
| 2003-09-24 | 2,000 | 2,000 | 1,992 | 2,000 | 287,100 | 2,000 |
| 2003-09-22 | 2,000 | 2,000 | 1,991 | 2,000 | 252,500 | 2,000 |
| 2003-09-19 | 1,986 | 2,000 | 1,984 | 2,000 | 239,900 | 2,000 |
| 2003-09-18 | 1,980 | 1,993 | 1,957 | 1,986 | 138,300 | 1,986 |
| 2003-09-17 | 1,977 | 1,980 | 1,945 | 1,964 | 141,700 | 1,964 |
| 2003-09-16 | 1,977 | 1,989 | 1,946 | 1,961 | 133,200 | 1,961 |
| 2003-09-12 | 1,920 | 1,979 | 1,919 | 1,957 | 226,400 | 1,957 |
| 2003-09-11 | 1,990 | 1,998 | 1,951 | 1,951 | 66,900 | 1,951 |
| 2003-09-10 | 1,997 | 2,000 | 1,979 | 2,000 | 105,200 | 2,000 |
| 2003-09-09 | 1,998 | 2,000 | 1,978 | 1,978 | 224,300 | 1,978 |
| 2003-09-08 | 1,989 | 1,999 | 1,984 | 1,994 | 151,200 | 1,994 |
| 2003-09-05 | 1,900 | 1,976 | 1,896 | 1,960 | 155,600 | 1,960 |
| 2003-09-04 | 1,900 | 1,928 | 1,865 | 1,866 | 148,400 | 1,866 |
| 2003-09-03 | 1,880 | 1,921 | 1,880 | 1,898 | 146,900 | 1,898 |
| 2003-09-02 | 1,900 | 1,903 | 1,873 | 1,879 | 136,000 | 1,879 |
| 2003-09-01 | 1,929 | 1,929 | 1,907 | 1,916 | 74,600 | 1,916 |
| 2003-08-29 | 1,909 | 1,910 | 1,895 | 1,909 | 120,900 | 1,909 |
| 2003-08-28 | 1,850 | 1,894 | 1,850 | 1,892 | 97,200 | 1,892 |
| 2003-08-27 | 1,870 | 1,878 | 1,850 | 1,851 | 61,500 | 1,851 |
| 2003-08-26 | 1,850 | 1,863 | 1,850 | 1,850 | 35,100 | 1,850 |
| 2003-08-25 | 1,846 | 1,856 | 1,835 | 1,835 | 76,500 | 1,835 |
| 2003-08-22 | 1,871 | 1,872 | 1,844 | 1,847 | 93,700 | 1,847 |
| 2003-08-21 | 1,870 | 1,889 | 1,842 | 1,865 | 166,200 | 1,865 |
| 2003-08-20 | 1,880 | 1,894 | 1,857 | 1,868 | 82,900 | 1,868 |
| 2003-08-19 | 1,918 | 1,923 | 1,878 | 1,894 | 98,600 | 1,894 |
| 2003-08-18 | 1,937 | 1,937 | 1,915 | 1,918 | 29,000 | 1,918 |
| 2003-08-15 | 1,920 | 1,929 | 1,916 | 1,920 | 88,200 | 1,920 |
| 2003-08-14 | 1,949 | 1,949 | 1,910 | 1,920 | 38,300 | 1,920 |
| 2003-08-13 | 1,890 | 1,960 | 1,890 | 1,948 | 92,000 | 1,948 |
| 2003-08-12 | 1,913 | 1,939 | 1,885 | 1,885 | 77,000 | 1,885 |
| 2003-08-11 | 1,965 | 1,965 | 1,909 | 1,912 | 51,900 | 1,912 |
| 2003-08-08 | 1,921 | 1,960 | 1,892 | 1,910 | 142,100 | 1,910 |
| 2003-08-07 | 1,920 | 1,920 | 1,891 | 1,891 | 125,500 | 1,891 |
| 2003-08-06 | 1,850 | 1,903 | 1,849 | 1,886 | 75,900 | 1,886 |
| 2003-08-05 | 1,886 | 1,886 | 1,829 | 1,846 | 59,400 | 1,846 |
| 2003-08-04 | 1,898 | 1,904 | 1,885 | 1,890 | 62,600 | 1,890 |
| 2003-08-01 | 1,935 | 1,936 | 1,880 | 1,883 | 134,000 | 1,883 |
| 2003-07-31 | 1,960 | 1,960 | 1,920 | 1,949 | 56,900 | 1,949 |
| 2003-07-30 | 1,988 | 1,988 | 1,953 | 1,959 | 62,300 | 1,959 |
| 2003-07-29 | 2,000 | 2,000 | 1,970 | 1,981 | 53,500 | 1,981 |
| 2003-07-28 | 1,970 | 1,994 | 1,943 | 1,985 | 59,700 | 1,985 |
| 2003-07-25 | 1,988 | 1,988 | 1,920 | 1,962 | 83,500 | 1,962 |
| 2003-07-24 | 2,000 | 2,000 | 1,980 | 1,988 | 74,700 | 1,988 |
| 2003-07-23 | 2,095 | 2,095 | 1,991 | 2,000 | 123,500 | 2,000 |
| 2003-07-22 | 2,060 | 2,100 | 2,040 | 2,050 | 61,600 | 2,050 |
| 2003-07-18 | 2,115 | 2,150 | 2,085 | 2,085 | 39,400 | 2,085 |
| 2003-07-17 | 2,135 | 2,150 | 2,110 | 2,115 | 25,200 | 2,115 |
| 2003-07-16 | 2,170 | 2,170 | 2,095 | 2,095 | 58,100 | 2,095 |
| 2003-07-15 | 2,155 | 2,185 | 2,080 | 2,110 | 53,200 | 2,110 |
| 2003-07-14 | 2,215 | 2,215 | 2,115 | 2,125 | 67,100 | 2,125 |
| 2003-07-11 | 2,250 | 2,250 | 2,195 | 2,220 | 80,900 | 2,220 |
| 2003-07-10 | 2,220 | 2,250 | 2,205 | 2,250 | 65,600 | 2,250 |
| 2003-07-09 | 2,200 | 2,205 | 2,170 | 2,200 | 126,600 | 2,200 |
| 2003-07-08 | 2,165 | 2,180 | 2,120 | 2,180 | 67,200 | 2,180 |
| 2003-07-07 | 2,165 | 2,170 | 2,115 | 2,115 | 53,400 | 2,115 |
| 2003-07-04 | 2,150 | 2,160 | 2,105 | 2,145 | 79,200 | 2,145 |
| 2003-07-03 | 2,145 | 2,300 | 2,050 | 2,110 | 126,900 | 2,110 |
| 2003-07-02 | 2,040 | 2,110 | 2,005 | 2,025 | 107,100 | 2,025 |
| 2003-07-01 | 1,990 | 2,020 | 1,980 | 2,000 | 72,100 | 2,000 |
| 2003-06-30 | 2,030 | 2,040 | 1,980 | 1,988 | 89,300 | 1,988 |
| 2003-06-27 | 2,085 | 2,095 | 2,020 | 2,070 | 55,700 | 2,070 |
| 2003-06-26 | 2,090 | 2,090 | 2,065 | 2,085 | 33,900 | 2,085 |
| 2003-06-25 | 2,055 | 2,095 | 2,050 | 2,085 | 50,200 | 2,085 |
| 2003-06-24 | 2,100 | 2,115 | 2,065 | 2,065 | 84,100 | 2,065 |
| 2003-06-23 | 2,095 | 2,105 | 2,065 | 2,095 | 60,900 | 2,095 |
| 2003-06-20 | 2,040 | 2,095 | 2,025 | 2,095 | 82,700 | 2,095 |
| 2003-06-19 | 2,070 | 2,070 | 1,950 | 1,993 | 148,600 | 1,993 |
| 2003-06-18 | 2,150 | 2,150 | 2,050 | 2,080 | 141,300 | 2,080 |
| 2003-06-17 | 2,115 | 2,125 | 2,105 | 2,120 | 62,100 | 2,120 |
| 2003-06-16 | 2,115 | 2,125 | 2,100 | 2,115 | 37,200 | 2,115 |
| 2003-06-13 | 2,150 | 2,165 | 2,090 | 2,110 | 173,200 | 2,110 |
| 2003-06-12 | 2,115 | 2,135 | 2,095 | 2,095 | 40,000 | 2,095 |
| 2003-06-11 | 2,145 | 2,150 | 2,115 | 2,115 | 37,700 | 2,115 |
| 2003-06-10 | 2,115 | 2,150 | 2,115 | 2,145 | 42,900 | 2,145 |
| 2003-06-09 | 2,090 | 2,155 | 2,090 | 2,155 | 31,700 | 2,155 |
| 2003-06-06 | 2,095 | 2,150 | 2,085 | 2,130 | 58,800 | 2,130 |
| 2003-06-05 | 2,095 | 2,095 | 2,070 | 2,080 | 43,200 | 2,080 |
| 2003-06-04 | 2,080 | 2,090 | 2,060 | 2,070 | 43,200 | 2,070 |
| 2003-06-03 | 2,025 | 2,095 | 2,025 | 2,090 | 60,100 | 2,090 |
| 2003-06-02 | 2,030 | 2,070 | 2,030 | 2,045 | 27,000 | 2,045 |
| 2003-05-30 | 2,040 | 2,080 | 2,030 | 2,030 | 86,000 | 2,030 |
| 2003-05-29 | 2,025 | 2,035 | 1,992 | 2,035 | 50,500 | 2,035 |
| 2003-05-28 | 2,020 | 2,050 | 1,965 | 1,965 | 72,400 | 1,965 |
| 2003-05-27 | 2,005 | 2,010 | 1,960 | 2,010 | 78,600 | 2,010 |
| 2003-05-26 | 1,944 | 2,015 | 1,944 | 2,000 | 49,200 | 2,000 |
| 2003-05-23 | 2,000 | 2,010 | 1,974 | 1,974 | 82,900 | 1,974 |
| 2003-05-22 | 1,980 | 1,995 | 1,961 | 1,990 | 87,200 | 1,990 |
| 2003-05-21 | 1,989 | 1,995 | 1,925 | 1,950 | 79,900 | 1,950 |
| 2003-05-20 | 1,934 | 1,982 | 1,911 | 1,979 | 95,000 | 1,979 |
| 2003-05-19 | 1,900 | 1,930 | 1,877 | 1,925 | 83,400 | 1,925 |
| 2003-05-16 | 1,895 | 1,910 | 1,895 | 1,903 | 58,900 | 1,903 |
| 2003-05-15 | 1,903 | 1,903 | 1,887 | 1,894 | 74,400 | 1,894 |
| 2003-05-14 | 1,908 | 1,920 | 1,903 | 1,903 | 44,800 | 1,903 |
| 2003-05-13 | 1,919 | 1,927 | 1,903 | 1,908 | 47,400 | 1,908 |
| 2003-05-12 | 1,919 | 1,919 | 1,900 | 1,903 | 32,800 | 1,903 |
| 2003-05-09 | 1,880 | 1,910 | 1,880 | 1,908 | 92,900 | 1,908 |
| 2003-05-08 | 1,885 | 1,899 | 1,885 | 1,886 | 74,000 | 1,886 |
| 2003-05-07 | 1,901 | 1,911 | 1,884 | 1,886 | 52,800 | 1,886 |
| 2003-05-06 | 1,925 | 1,937 | 1,900 | 1,900 | 86,800 | 1,900 |
| 2003-05-02 | 1,928 | 1,930 | 1,906 | 1,906 | 76,000 | 1,906 |
| 2003-05-01 | 1,980 | 1,980 | 1,950 | 1,958 | 34,700 | 1,958 |
| 2003-04-30 | 1,949 | 1,989 | 1,949 | 1,986 | 88,200 | 1,986 |
| 2003-04-28 | 1,890 | 1,920 | 1,890 | 1,905 | 28,500 | 1,905 |
| 2003-04-25 | 1,946 | 1,946 | 1,883 | 1,883 | 81,800 | 1,883 |
| 2003-04-24 | 1,953 | 1,968 | 1,950 | 1,950 | 59,200 | 1,950 |
| 2003-04-23 | 1,952 | 1,979 | 1,950 | 1,964 | 67,900 | 1,964 |
| 2003-04-22 | 2,000 | 2,005 | 1,950 | 1,979 | 80,400 | 1,979 |
| 2003-04-21 | 2,010 | 2,015 | 1,990 | 1,999 | 83,300 | 1,999 |
| 2003-04-18 | 1,996 | 2,015 | 1,980 | 1,980 | 48,200 | 1,980 |
| 2003-04-17 | 2,000 | 2,000 | 1,986 | 1,996 | 32,400 | 1,996 |
| 2003-04-16 | 2,010 | 2,025 | 1,992 | 2,010 | 75,500 | 2,010 |
| 2003-04-15 | 1,948 | 2,000 | 1,932 | 1,988 | 77,300 | 1,988 |
| 2003-04-14 | 1,950 | 1,959 | 1,902 | 1,902 | 50,100 | 1,902 |
| 2003-04-11 | 1,939 | 1,980 | 1,920 | 1,950 | 41,300 | 1,950 |
| 2003-04-10 | 1,987 | 1,996 | 1,918 | 1,939 | 42,000 | 1,939 |
| 2003-04-09 | 2,020 | 2,020 | 1,962 | 1,995 | 70,800 | 1,995 |
| 2003-04-08 | 2,035 | 2,055 | 2,020 | 2,025 | 53,200 | 2,025 |
| 2003-04-07 | 2,060 | 2,065 | 2,030 | 2,055 | 61,500 | 2,055 |
| 2003-04-04 | 2,050 | 2,050 | 2,025 | 2,030 | 55,200 | 2,030 |
| 2003-04-03 | 2,020 | 2,040 | 1,998 | 2,020 | 111,400 | 2,020 |
| 2003-04-02 | 2,000 | 2,000 | 1,981 | 2,000 | 77,100 | 2,000 |
| 2003-04-01 | 1,946 | 2,050 | 1,946 | 2,000 | 65,700 | 2,000 |
| 2003-03-31 | 2,005 | 2,030 | 1,946 | 1,946 | 66,800 | 1,946 |
| 2003-03-28 | 2,065 | 2,070 | 2,045 | 2,045 | 98,600 | 2,045 |
| 2003-03-27 | 1,934 | 2,060 | 1,934 | 2,060 | 139,400 | 2,060 |
| 2003-03-26 | 1,946 | 1,984 | 1,946 | 1,984 | 52,300 | 1,984 |
| 2003-03-25 | 1,930 | 1,950 | 1,900 | 1,945 | 78,400 | 1,945 |
| 2003-03-24 | 1,911 | 1,940 | 1,850 | 1,900 | 146,000 | 1,900 |
| 2003-03-20 | 1,909 | 1,914 | 1,902 | 1,910 | 103,300 | 1,910 |
| 2003-03-19 | 1,933 | 1,933 | 1,882 | 1,909 | 55,500 | 1,909 |
| 2003-03-18 | 1,913 | 1,948 | 1,900 | 1,932 | 96,800 | 1,932 |
| 2003-03-17 | 1,910 | 1,911 | 1,840 | 1,853 | 68,300 | 1,853 |
| 2003-03-14 | 1,957 | 1,957 | 1,850 | 1,880 | 227,400 | 1,880 |
| 2003-03-13 | 1,762 | 1,830 | 1,762 | 1,807 | 44,000 | 1,807 |
| 2003-03-12 | 1,725 | 1,763 | 1,720 | 1,752 | 51,800 | 1,752 |
| 2003-03-11 | 1,719 | 1,811 | 1,719 | 1,730 | 61,600 | 1,730 |
| 2003-03-10 | 1,731 | 1,790 | 1,716 | 1,763 | 61,000 | 1,763 |
| 2003-03-07 | 1,875 | 1,894 | 1,850 | 1,850 | 43,600 | 1,850 |
| 2003-03-06 | 1,870 | 1,903 | 1,870 | 1,880 | 36,000 | 1,880 |
| 2003-03-05 | 1,867 | 1,895 | 1,867 | 1,877 | 29,000 | 1,877 |
| 2003-03-04 | 1,871 | 1,949 | 1,871 | 1,897 | 70,500 | 1,897 |
| 2003-03-03 | 1,852 | 1,953 | 1,852 | 1,953 | 30,600 | 1,953 |
| 2003-02-28 | 1,916 | 1,942 | 1,900 | 1,942 | 72,600 | 1,942 |
| 2003-02-27 | 1,878 | 1,915 | 1,863 | 1,915 | 44,100 | 1,915 |
| 2003-02-26 | 1,826 | 1,898 | 1,826 | 1,880 | 44,600 | 1,880 |
| 2003-02-25 | 1,870 | 1,870 | 1,801 | 1,829 | 37,200 | 1,829 |
| 2003-02-24 | 1,900 | 1,905 | 1,870 | 1,870 | 29,200 | 1,870 |
| 2003-02-21 | 1,908 | 1,913 | 1,859 | 1,880 | 60,300 | 1,880 |
| 2003-02-20 | 1,851 | 1,911 | 1,847 | 1,908 | 89,800 | 1,908 |
| 2003-02-19 | 1,835 | 1,871 | 1,835 | 1,846 | 77,100 | 1,846 |
| 2003-02-18 | 1,803 | 1,846 | 1,803 | 1,830 | 68,800 | 1,830 |
| 2003-02-17 | 1,796 | 1,810 | 1,796 | 1,803 | 32,800 | 1,803 |
| 2003-02-14 | 1,798 | 1,800 | 1,767 | 1,795 | 56,800 | 1,795 |
| 2003-02-13 | 1,793 | 1,800 | 1,784 | 1,800 | 52,600 | 1,800 |
| 2003-02-12 | 1,764 | 1,792 | 1,762 | 1,791 | 81,900 | 1,791 |
| 2003-02-10 | 1,762 | 1,764 | 1,742 | 1,759 | 26,700 | 1,759 |
| 2003-02-07 | 1,757 | 1,767 | 1,745 | 1,765 | 68,200 | 1,765 |
| 2003-02-06 | 1,770 | 1,770 | 1,731 | 1,752 | 40,900 | 1,752 |
| 2003-02-05 | 1,751 | 1,779 | 1,746 | 1,759 | 49,200 | 1,759 |
| 2003-02-04 | 1,730 | 1,750 | 1,730 | 1,746 | 55,700 | 1,746 |
| 2003-02-03 | 1,715 | 1,731 | 1,715 | 1,730 | 58,900 | 1,730 |
| 2003-01-31 | 1,765 | 1,765 | 1,721 | 1,721 | 86,800 | 1,721 |
| 2003-01-30 | 1,744 | 1,772 | 1,744 | 1,752 | 68,200 | 1,752 |
| 2003-01-29 | 1,760 | 1,760 | 1,742 | 1,743 | 49,300 | 1,743 |
| 2003-01-28 | 1,770 | 1,784 | 1,767 | 1,768 | 49,100 | 1,768 |
| 2003-01-27 | 1,775 | 1,780 | 1,762 | 1,773 | 51,400 | 1,773 |
| 2003-01-24 | 1,792 | 1,795 | 1,774 | 1,775 | 60,100 | 1,775 |
| 2003-01-23 | 1,750 | 1,775 | 1,747 | 1,762 | 45,800 | 1,762 |
| 2003-01-22 | 1,760 | 1,765 | 1,741 | 1,754 | 47,800 | 1,754 |
| 2003-01-21 | 1,748 | 1,770 | 1,742 | 1,760 | 44,300 | 1,760 |
| 2003-01-20 | 1,720 | 1,755 | 1,720 | 1,750 | 37,100 | 1,750 |
| 2003-01-17 | 1,764 | 1,780 | 1,760 | 1,763 | 29,600 | 1,763 |
| 2003-01-16 | 1,752 | 1,770 | 1,752 | 1,764 | 29,700 | 1,764 |
| 2003-01-15 | 1,785 | 1,785 | 1,766 | 1,782 | 57,100 | 1,782 |
| 2003-01-14 | 1,769 | 1,774 | 1,745 | 1,759 | 22,500 | 1,759 |
| 2003-01-10 | 1,733 | 1,750 | 1,716 | 1,744 | 57,500 | 1,744 |
| 2003-01-09 | 1,760 | 1,774 | 1,755 | 1,763 | 40,300 | 1,763 |
| 2003-01-08 | 1,835 | 1,835 | 1,774 | 1,774 | 46,700 | 1,774 |
| 2003-01-07 | 1,849 | 1,849 | 1,800 | 1,828 | 45,400 | 1,828 |
| 2003-01-06 | 1,785 | 1,815 | 1,784 | 1,815 | 17,600 | 1,815 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
