2802 味の素(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 | 1,226 | 1,234 | 1,221 | 1,233 | 1,484,000 | 616.50 |
| 2003-12-29 | 1,215 | 1,223 | 1,215 | 1,221 | 1,779,000 | 610.50 |
| 2003-12-26 | 1,198 | 1,212 | 1,194 | 1,212 | 1,281,000 | 606 |
| 2003-12-25 | 1,195 | 1,197 | 1,191 | 1,192 | 1,018,000 | 596 |
| 2003-12-24 | 1,214 | 1,214 | 1,190 | 1,192 | 1,421,000 | 596 |
| 2003-12-22 | 1,210 | 1,217 | 1,206 | 1,213 | 2,043,000 | 606.50 |
| 2003-12-19 | 1,194 | 1,213 | 1,194 | 1,202 | 3,683,000 | 601 |
| 2003-12-18 | 1,190 | 1,195 | 1,183 | 1,190 | 1,051,000 | 595 |
| 2003-12-17 | 1,195 | 1,202 | 1,183 | 1,186 | 3,155,000 | 593 |
| 2003-12-16 | 1,174 | 1,196 | 1,173 | 1,196 | 3,381,000 | 598 |
| 2003-12-15 | 1,193 | 1,194 | 1,183 | 1,194 | 2,294,000 | 597 |
| 2003-12-12 | 1,178 | 1,188 | 1,175 | 1,183 | 4,604,000 | 591.50 |
| 2003-12-11 | 1,184 | 1,198 | 1,182 | 1,198 | 4,299,000 | 599 |
| 2003-12-10 | 1,160 | 1,172 | 1,156 | 1,170 | 2,088,000 | 585 |
| 2003-12-09 | 1,171 | 1,180 | 1,163 | 1,172 | 2,501,000 | 586 |
| 2003-12-08 | 1,161 | 1,175 | 1,158 | 1,159 | 1,911,000 | 579.50 |
| 2003-12-05 | 1,167 | 1,175 | 1,156 | 1,156 | 2,588,000 | 578 |
| 2003-12-04 | 1,179 | 1,185 | 1,173 | 1,176 | 1,605,000 | 588 |
| 2003-12-03 | 1,183 | 1,187 | 1,176 | 1,179 | 1,647,000 | 589.50 |
| 2003-12-02 | 1,183 | 1,189 | 1,174 | 1,188 | 2,986,000 | 594 |
| 2003-12-01 | 1,168 | 1,194 | 1,166 | 1,193 | 3,021,000 | 596.50 |
| 2003-11-28 | 1,169 | 1,175 | 1,164 | 1,174 | 1,773,000 | 587 |
| 2003-11-27 | 1,162 | 1,172 | 1,160 | 1,163 | 2,585,000 | 581.50 |
| 2003-11-26 | 1,162 | 1,175 | 1,160 | 1,161 | 2,362,000 | 580.50 |
| 2003-11-25 | 1,175 | 1,177 | 1,154 | 1,156 | 2,522,000 | 578 |
| 2003-11-21 | 1,178 | 1,180 | 1,164 | 1,173 | 2,244,000 | 586.50 |
| 2003-11-20 | 1,185 | 1,185 | 1,165 | 1,174 | 3,815,000 | 587 |
| 2003-11-19 | 1,160 | 1,183 | 1,150 | 1,174 | 4,444,000 | 587 |
| 2003-11-18 | 1,180 | 1,181 | 1,160 | 1,162 | 2,543,000 | 581 |
| 2003-11-17 | 1,176 | 1,187 | 1,151 | 1,178 | 4,624,000 | 589 |
| 2003-11-14 | 1,175 | 1,205 | 1,173 | 1,186 | 12,236,000 | 593 |
| 2003-11-13 | 1,158 | 1,165 | 1,155 | 1,164 | 5,106,000 | 582 |
| 2003-11-12 | 1,149 | 1,158 | 1,142 | 1,149 | 5,171,000 | 574.50 |
| 2003-11-11 | 1,135 | 1,147 | 1,133 | 1,143 | 11,695,000 | 571.50 |
| 2003-11-10 | 1,115 | 1,124 | 1,110 | 1,122 | 2,634,000 | 561 |
| 2003-11-07 | 1,111 | 1,118 | 1,109 | 1,118 | 2,701,000 | 559 |
| 2003-11-06 | 1,119 | 1,119 | 1,108 | 1,108 | 2,042,000 | 554 |
| 2003-11-05 | 1,115 | 1,119 | 1,112 | 1,119 | 2,067,000 | 559.50 |
| 2003-11-04 | 1,119 | 1,119 | 1,110 | 1,119 | 2,954,000 | 559.50 |
| 2003-10-31 | 1,120 | 1,125 | 1,110 | 1,110 | 2,368,000 | 555 |
| 2003-10-30 | 1,115 | 1,124 | 1,112 | 1,119 | 3,505,000 | 559.50 |
| 2003-10-29 | 1,129 | 1,135 | 1,125 | 1,130 | 2,678,000 | 565 |
| 2003-10-28 | 1,118 | 1,129 | 1,118 | 1,127 | 2,854,000 | 563.50 |
| 2003-10-27 | 1,107 | 1,116 | 1,105 | 1,113 | 2,465,000 | 556.50 |
| 2003-10-24 | 1,119 | 1,119 | 1,103 | 1,106 | 3,631,000 | 553 |
| 2003-10-23 | 1,124 | 1,128 | 1,119 | 1,121 | 4,714,000 | 560.50 |
| 2003-10-22 | 1,127 | 1,134 | 1,120 | 1,128 | 4,550,000 | 564 |
| 2003-10-21 | 1,148 | 1,148 | 1,125 | 1,128 | 3,106,000 | 564 |
| 2003-10-20 | 1,128 | 1,141 | 1,122 | 1,140 | 2,416,000 | 570 |
| 2003-10-17 | 1,135 | 1,139 | 1,120 | 1,121 | 2,521,000 | 560.50 |
| 2003-10-16 | 1,135 | 1,135 | 1,127 | 1,135 | 1,453,000 | 567.50 |
| 2003-10-15 | 1,135 | 1,141 | 1,130 | 1,130 | 1,833,000 | 565 |
| 2003-10-14 | 1,129 | 1,134 | 1,110 | 1,128 | 3,271,000 | 564 |
| 2003-10-10 | 1,134 | 1,142 | 1,133 | 1,133 | 1,827,000 | 566.50 |
| 2003-10-09 | 1,135 | 1,140 | 1,127 | 1,138 | 1,595,000 | 569 |
| 2003-10-08 | 1,137 | 1,143 | 1,127 | 1,127 | 3,108,000 | 563.50 |
| 2003-10-07 | 1,135 | 1,137 | 1,126 | 1,133 | 4,354,000 | 566.50 |
| 2003-10-06 | 1,156 | 1,157 | 1,136 | 1,136 | 3,971,000 | 568 |
| 2003-10-03 | 1,162 | 1,168 | 1,147 | 1,153 | 3,805,000 | 576.50 |
| 2003-10-02 | 1,180 | 1,180 | 1,154 | 1,162 | 2,274,000 | 581 |
| 2003-10-01 | 1,152 | 1,170 | 1,146 | 1,162 | 1,490,000 | 581 |
| 2003-09-30 | 1,157 | 1,163 | 1,149 | 1,149 | 1,381,000 | 574.50 |
| 2003-09-29 | 1,165 | 1,170 | 1,155 | 1,158 | 1,078,000 | 579 |
| 2003-09-26 | 1,175 | 1,179 | 1,158 | 1,160 | 2,172,000 | 580 |
| 2003-09-25 | 1,185 | 1,186 | 1,168 | 1,178 | 1,468,000 | 589 |
| 2003-09-24 | 1,194 | 1,194 | 1,177 | 1,190 | 2,343,000 | 595 |
| 2003-09-22 | 1,199 | 1,199 | 1,174 | 1,189 | 2,496,000 | 594.50 |
| 2003-09-19 | 1,200 | 1,201 | 1,189 | 1,189 | 3,111,000 | 594.50 |
| 2003-09-18 | 1,195 | 1,199 | 1,183 | 1,192 | 1,994,000 | 596 |
| 2003-09-17 | 1,201 | 1,205 | 1,183 | 1,195 | 3,283,000 | 597.50 |
| 2003-09-16 | 1,186 | 1,195 | 1,183 | 1,195 | 2,247,000 | 597.50 |
| 2003-09-12 | 1,180 | 1,180 | 1,165 | 1,174 | 4,021,000 | 587 |
| 2003-09-11 | 1,158 | 1,174 | 1,158 | 1,162 | 2,270,000 | 581 |
| 2003-09-10 | 1,178 | 1,189 | 1,172 | 1,178 | 2,549,000 | 589 |
| 2003-09-09 | 1,187 | 1,197 | 1,166 | 1,178 | 3,378,000 | 589 |
| 2003-09-08 | 1,194 | 1,195 | 1,184 | 1,184 | 2,010,000 | 592 |
| 2003-09-05 | 1,193 | 1,201 | 1,187 | 1,201 | 5,001,000 | 600.50 |
| 2003-09-04 | 1,176 | 1,188 | 1,175 | 1,186 | 5,078,000 | 593 |
| 2003-09-03 | 1,167 | 1,174 | 1,155 | 1,173 | 3,446,000 | 586.50 |
| 2003-09-02 | 1,166 | 1,171 | 1,155 | 1,158 | 2,648,000 | 579 |
| 2003-09-01 | 1,150 | 1,165 | 1,149 | 1,165 | 2,436,000 | 582.50 |
| 2003-08-29 | 1,158 | 1,158 | 1,148 | 1,149 | 2,199,000 | 574.50 |
| 2003-08-28 | 1,161 | 1,163 | 1,145 | 1,149 | 2,369,000 | 574.50 |
| 2003-08-27 | 1,162 | 1,169 | 1,151 | 1,155 | 4,443,000 | 577.50 |
| 2003-08-26 | 1,154 | 1,157 | 1,146 | 1,156 | 2,367,000 | 578 |
| 2003-08-25 | 1,156 | 1,158 | 1,150 | 1,156 | 2,843,000 | 578 |
| 2003-08-22 | 1,148 | 1,148 | 1,137 | 1,142 | 3,322,000 | 571 |
| 2003-08-21 | 1,138 | 1,143 | 1,130 | 1,132 | 3,617,000 | 566 |
| 2003-08-20 | 1,108 | 1,127 | 1,101 | 1,127 | 4,669,000 | 563.50 |
| 2003-08-19 | 1,105 | 1,106 | 1,083 | 1,088 | 6,637,000 | 544 |
| 2003-08-18 | 1,115 | 1,119 | 1,102 | 1,105 | 3,007,000 | 552.50 |
| 2003-08-15 | 1,119 | 1,120 | 1,107 | 1,111 | 1,956,000 | 555.50 |
| 2003-08-14 | 1,105 | 1,115 | 1,103 | 1,115 | 2,076,000 | 557.50 |
| 2003-08-13 | 1,113 | 1,120 | 1,104 | 1,108 | 3,372,000 | 554 |
| 2003-08-12 | 1,105 | 1,113 | 1,103 | 1,108 | 2,094,000 | 554 |
| 2003-08-11 | 1,112 | 1,125 | 1,100 | 1,110 | 2,152,000 | 555 |
| 2003-08-08 | 1,110 | 1,111 | 1,096 | 1,104 | 3,302,000 | 552 |
| 2003-08-07 | 1,127 | 1,130 | 1,114 | 1,115 | 1,874,000 | 557.50 |
| 2003-08-06 | 1,125 | 1,135 | 1,124 | 1,129 | 1,738,000 | 564.50 |
| 2003-08-05 | 1,139 | 1,139 | 1,126 | 1,133 | 2,230,000 | 566.50 |
| 2003-08-04 | 1,147 | 1,148 | 1,140 | 1,140 | 1,027,000 | 570 |
| 2003-08-01 | 1,154 | 1,156 | 1,143 | 1,143 | 2,156,000 | 571.50 |
| 2003-07-31 | 1,157 | 1,160 | 1,151 | 1,154 | 1,807,000 | 577 |
| 2003-07-30 | 1,156 | 1,163 | 1,153 | 1,153 | 2,448,000 | 576.50 |
| 2003-07-29 | 1,153 | 1,160 | 1,147 | 1,148 | 1,618,000 | 574 |
| 2003-07-28 | 1,154 | 1,154 | 1,147 | 1,151 | 1,012,000 | 575.50 |
| 2003-07-25 | 1,147 | 1,155 | 1,142 | 1,144 | 1,787,000 | 572 |
| 2003-07-24 | 1,160 | 1,162 | 1,148 | 1,148 | 1,777,000 | 574 |
| 2003-07-23 | 1,168 | 1,172 | 1,160 | 1,162 | 1,600,000 | 581 |
| 2003-07-22 | 1,170 | 1,176 | 1,167 | 1,169 | 2,660,000 | 584.50 |
| 2003-07-18 | 1,171 | 1,177 | 1,166 | 1,170 | 2,673,000 | 585 |
| 2003-07-17 | 1,168 | 1,174 | 1,164 | 1,168 | 2,428,000 | 584 |
| 2003-07-16 | 1,166 | 1,179 | 1,165 | 1,168 | 2,336,000 | 584 |
| 2003-07-15 | 1,184 | 1,184 | 1,170 | 1,172 | 3,174,000 | 586 |
| 2003-07-14 | 1,180 | 1,182 | 1,176 | 1,176 | 2,797,000 | 588 |
| 2003-07-11 | 1,180 | 1,185 | 1,168 | 1,173 | 4,386,000 | 586.50 |
| 2003-07-10 | 1,160 | 1,190 | 1,158 | 1,176 | 6,387,000 | 588 |
| 2003-07-09 | 1,140 | 1,155 | 1,139 | 1,153 | 3,227,000 | 576.50 |
| 2003-07-08 | 1,160 | 1,162 | 1,135 | 1,140 | 3,554,000 | 570 |
| 2003-07-07 | 1,165 | 1,171 | 1,156 | 1,156 | 3,205,000 | 578 |
| 2003-07-04 | 1,150 | 1,162 | 1,149 | 1,161 | 2,555,000 | 580.50 |
| 2003-07-03 | 1,163 | 1,168 | 1,143 | 1,155 | 5,567,000 | 577.50 |
| 2003-07-02 | 1,143 | 1,157 | 1,131 | 1,154 | 7,353,000 | 577 |
| 2003-07-01 | 1,154 | 1,158 | 1,150 | 1,155 | 1,875,000 | 577.50 |
| 2003-06-30 | 1,167 | 1,167 | 1,150 | 1,150 | 2,584,000 | 575 |
| 2003-06-27 | 1,163 | 1,169 | 1,155 | 1,158 | 2,046,000 | 579 |
| 2003-06-26 | 1,164 | 1,170 | 1,156 | 1,165 | 1,820,000 | 582.50 |
| 2003-06-25 | 1,175 | 1,178 | 1,160 | 1,161 | 1,789,000 | 580.50 |
| 2003-06-24 | 1,184 | 1,189 | 1,180 | 1,181 | 1,284,000 | 590.50 |
| 2003-06-23 | 1,189 | 1,193 | 1,184 | 1,188 | 1,484,000 | 594 |
| 2003-06-20 | 1,186 | 1,193 | 1,183 | 1,184 | 1,841,000 | 592 |
| 2003-06-19 | 1,175 | 1,198 | 1,170 | 1,196 | 4,139,000 | 598 |
| 2003-06-18 | 1,180 | 1,183 | 1,165 | 1,167 | 3,224,000 | 583.50 |
| 2003-06-17 | 1,184 | 1,184 | 1,177 | 1,183 | 2,108,000 | 591.50 |
| 2003-06-16 | 1,176 | 1,180 | 1,169 | 1,175 | 2,006,000 | 587.50 |
| 2003-06-13 | 1,171 | 1,189 | 1,171 | 1,174 | 5,564,000 | 587 |
| 2003-06-12 | 1,163 | 1,176 | 1,156 | 1,174 | 4,731,000 | 587 |
| 2003-06-11 | 1,159 | 1,165 | 1,147 | 1,155 | 5,439,000 | 577.50 |
| 2003-06-10 | 1,165 | 1,171 | 1,160 | 1,163 | 2,411,000 | 581.50 |
| 2003-06-09 | 1,170 | 1,171 | 1,155 | 1,156 | 4,783,000 | 578 |
| 2003-06-06 | 1,188 | 1,194 | 1,178 | 1,183 | 3,022,000 | 591.50 |
| 2003-06-05 | 1,202 | 1,206 | 1,186 | 1,190 | 1,534,000 | 595 |
| 2003-06-04 | 1,183 | 1,200 | 1,180 | 1,195 | 2,941,000 | 597.50 |
| 2003-06-03 | 1,172 | 1,183 | 1,169 | 1,175 | 3,620,000 | 587.50 |
| 2003-06-02 | 1,194 | 1,196 | 1,178 | 1,179 | 3,634,000 | 589.50 |
| 2003-05-30 | 1,196 | 1,207 | 1,188 | 1,188 | 2,903,000 | 594 |
| 2003-05-29 | 1,191 | 1,199 | 1,189 | 1,196 | 2,933,000 | 598 |
| 2003-05-28 | 1,214 | 1,215 | 1,204 | 1,204 | 1,489,000 | 602 |
| 2003-05-27 | 1,211 | 1,221 | 1,199 | 1,202 | 2,059,000 | 601 |
| 2003-05-26 | 1,206 | 1,213 | 1,202 | 1,209 | 1,742,000 | 604.50 |
| 2003-05-23 | 1,220 | 1,223 | 1,208 | 1,209 | 1,362,000 | 604.50 |
| 2003-05-22 | 1,224 | 1,230 | 1,214 | 1,216 | 1,031,000 | 608 |
| 2003-05-21 | 1,232 | 1,236 | 1,213 | 1,216 | 1,018,000 | 608 |
| 2003-05-20 | 1,207 | 1,236 | 1,205 | 1,231 | 1,663,000 | 615.50 |
| 2003-05-19 | 1,211 | 1,211 | 1,195 | 1,206 | 1,710,000 | 603 |
| 2003-05-16 | 1,215 | 1,227 | 1,214 | 1,219 | 1,128,000 | 609.50 |
| 2003-05-15 | 1,222 | 1,224 | 1,212 | 1,216 | 1,615,000 | 608 |
| 2003-05-14 | 1,237 | 1,240 | 1,221 | 1,223 | 1,163,000 | 611.50 |
| 2003-05-13 | 1,239 | 1,246 | 1,230 | 1,235 | 1,718,000 | 617.50 |
| 2003-05-12 | 1,253 | 1,258 | 1,246 | 1,253 | 1,243,000 | 626.50 |
| 2003-05-09 | 1,246 | 1,252 | 1,235 | 1,251 | 1,770,000 | 625.50 |
| 2003-05-08 | 1,239 | 1,241 | 1,231 | 1,233 | 1,054,000 | 616.50 |
| 2003-05-07 | 1,240 | 1,244 | 1,223 | 1,243 | 2,227,000 | 621.50 |
| 2003-05-06 | 1,229 | 1,243 | 1,227 | 1,239 | 1,711,000 | 619.50 |
| 2003-05-02 | 1,210 | 1,220 | 1,205 | 1,213 | 1,578,000 | 606.50 |
| 2003-05-01 | 1,209 | 1,209 | 1,196 | 1,205 | 1,134,000 | 602.50 |
| 2003-04-30 | 1,191 | 1,210 | 1,178 | 1,210 | 1,975,000 | 605 |
| 2003-04-28 | 1,200 | 1,204 | 1,184 | 1,185 | 1,177,000 | 592.50 |
| 2003-04-25 | 1,204 | 1,206 | 1,181 | 1,200 | 1,861,000 | 600 |
| 2003-04-24 | 1,218 | 1,218 | 1,202 | 1,206 | 1,566,000 | 603 |
| 2003-04-23 | 1,219 | 1,222 | 1,203 | 1,203 | 1,366,000 | 601.50 |
| 2003-04-22 | 1,221 | 1,224 | 1,210 | 1,221 | 1,539,000 | 610.50 |
| 2003-04-21 | 1,216 | 1,230 | 1,215 | 1,228 | 1,346,000 | 614 |
| 2003-04-18 | 1,222 | 1,228 | 1,213 | 1,213 | 1,403,000 | 606.50 |
| 2003-04-17 | 1,223 | 1,223 | 1,212 | 1,213 | 1,822,000 | 606.50 |
| 2003-04-16 | 1,254 | 1,254 | 1,228 | 1,230 | 2,029,000 | 615 |
| 2003-04-15 | 1,244 | 1,260 | 1,243 | 1,253 | 2,001,000 | 626.50 |
| 2003-04-14 | 1,231 | 1,244 | 1,231 | 1,240 | 1,512,000 | 620 |
| 2003-04-11 | 1,232 | 1,240 | 1,226 | 1,230 | 1,310,000 | 615 |
| 2003-04-10 | 1,230 | 1,242 | 1,223 | 1,230 | 1,111,000 | 615 |
| 2003-04-09 | 1,227 | 1,243 | 1,223 | 1,240 | 1,721,000 | 620 |
| 2003-04-08 | 1,225 | 1,233 | 1,220 | 1,227 | 1,963,000 | 613.50 |
| 2003-04-07 | 1,234 | 1,238 | 1,225 | 1,225 | 2,112,000 | 612.50 |
| 2003-04-04 | 1,237 | 1,250 | 1,220 | 1,233 | 2,236,000 | 616.50 |
| 2003-04-03 | 1,249 | 1,255 | 1,229 | 1,243 | 2,598,000 | 621.50 |
| 2003-04-02 | 1,257 | 1,257 | 1,233 | 1,254 | 1,607,000 | 627 |
| 2003-04-01 | 1,220 | 1,257 | 1,216 | 1,256 | 2,158,000 | 628 |
| 2003-03-31 | 1,246 | 1,246 | 1,219 | 1,219 | 1,168,000 | 609.50 |
| 2003-03-28 | 1,251 | 1,251 | 1,231 | 1,245 | 1,118,000 | 622.50 |
| 2003-03-27 | 1,250 | 1,253 | 1,246 | 1,251 | 1,590,000 | 625.50 |
| 2003-03-26 | 1,254 | 1,263 | 1,246 | 1,250 | 1,432,000 | 625 |
| 2003-03-25 | 1,250 | 1,268 | 1,245 | 1,253 | 1,461,000 | 626.50 |
| 2003-03-24 | 1,252 | 1,273 | 1,247 | 1,270 | 1,427,000 | 635 |
| 2003-03-20 | 1,245 | 1,249 | 1,236 | 1,240 | 1,017,000 | 620 |
| 2003-03-19 | 1,237 | 1,245 | 1,219 | 1,245 | 1,674,000 | 622.50 |
| 2003-03-18 | 1,229 | 1,243 | 1,226 | 1,236 | 1,835,000 | 618 |
| 2003-03-17 | 1,205 | 1,219 | 1,202 | 1,209 | 1,505,000 | 604.50 |
| 2003-03-14 | 1,216 | 1,227 | 1,205 | 1,210 | 4,506,000 | 605 |
| 2003-03-13 | 1,235 | 1,235 | 1,218 | 1,220 | 1,399,000 | 610 |
| 2003-03-12 | 1,233 | 1,238 | 1,220 | 1,235 | 1,513,000 | 617.50 |
| 2003-03-11 | 1,240 | 1,248 | 1,225 | 1,228 | 1,330,000 | 614 |
| 2003-03-10 | 1,239 | 1,250 | 1,232 | 1,248 | 1,357,000 | 624 |
| 2003-03-07 | 1,245 | 1,258 | 1,238 | 1,238 | 1,288,000 | 619 |
| 2003-03-06 | 1,263 | 1,276 | 1,251 | 1,253 | 1,774,000 | 626.50 |
| 2003-03-05 | 1,250 | 1,265 | 1,245 | 1,261 | 1,185,000 | 630.50 |
| 2003-03-04 | 1,263 | 1,268 | 1,253 | 1,259 | 543,000 | 629.50 |
| 2003-03-03 | 1,251 | 1,265 | 1,251 | 1,265 | 570,000 | 632.50 |
| 2003-02-28 | 1,257 | 1,258 | 1,247 | 1,253 | 1,180,000 | 626.50 |
| 2003-02-27 | 1,252 | 1,258 | 1,247 | 1,251 | 1,015,000 | 625.50 |
| 2003-02-26 | 1,255 | 1,260 | 1,251 | 1,251 | 1,343,000 | 625.50 |
| 2003-02-25 | 1,245 | 1,250 | 1,235 | 1,245 | 2,137,000 | 622.50 |
| 2003-02-24 | 1,243 | 1,247 | 1,240 | 1,246 | 1,445,000 | 623 |
| 2003-02-21 | 1,240 | 1,249 | 1,234 | 1,234 | 1,538,000 | 617 |
| 2003-02-20 | 1,233 | 1,249 | 1,228 | 1,249 | 997,000 | 624.50 |
| 2003-02-19 | 1,235 | 1,240 | 1,231 | 1,233 | 1,183,000 | 616.50 |
| 2003-02-18 | 1,239 | 1,239 | 1,225 | 1,227 | 1,641,000 | 613.50 |
| 2003-02-17 | 1,239 | 1,245 | 1,228 | 1,233 | 1,437,000 | 616.50 |
| 2003-02-14 | 1,239 | 1,256 | 1,232 | 1,238 | 2,532,000 | 619 |
| 2003-02-13 | 1,241 | 1,247 | 1,226 | 1,234 | 1,347,000 | 617 |
| 2003-02-12 | 1,254 | 1,262 | 1,241 | 1,253 | 1,596,000 | 626.50 |
| 2003-02-10 | 1,258 | 1,268 | 1,244 | 1,251 | 1,009,000 | 625.50 |
| 2003-02-07 | 1,253 | 1,269 | 1,244 | 1,269 | 1,055,000 | 634.50 |
| 2003-02-06 | 1,237 | 1,250 | 1,234 | 1,247 | 851,000 | 623.50 |
| 2003-02-05 | 1,235 | 1,260 | 1,227 | 1,243 | 1,169,000 | 621.50 |
| 2003-02-04 | 1,233 | 1,238 | 1,222 | 1,230 | 1,424,000 | 615 |
| 2003-02-03 | 1,221 | 1,243 | 1,209 | 1,228 | 1,266,000 | 614 |
| 2003-01-31 | 1,224 | 1,245 | 1,221 | 1,231 | 1,565,000 | 615.50 |
| 2003-01-30 | 1,235 | 1,239 | 1,219 | 1,225 | 1,261,000 | 612.50 |
| 2003-01-29 | 1,245 | 1,248 | 1,234 | 1,234 | 1,112,000 | 617 |
| 2003-01-28 | 1,252 | 1,253 | 1,240 | 1,244 | 939,000 | 622 |
| 2003-01-27 | 1,249 | 1,260 | 1,240 | 1,252 | 902,000 | 626 |
| 2003-01-24 | 1,268 | 1,271 | 1,246 | 1,252 | 1,330,000 | 626 |
| 2003-01-23 | 1,271 | 1,285 | 1,260 | 1,277 | 1,167,000 | 638.50 |
| 2003-01-22 | 1,288 | 1,292 | 1,270 | 1,279 | 1,502,000 | 639.50 |
| 2003-01-21 | 1,275 | 1,294 | 1,275 | 1,287 | 1,205,000 | 643.50 |
| 2003-01-20 | 1,277 | 1,278 | 1,254 | 1,269 | 1,176,000 | 634.50 |
| 2003-01-17 | 1,285 | 1,296 | 1,285 | 1,285 | 991,000 | 642.50 |
| 2003-01-16 | 1,277 | 1,297 | 1,270 | 1,290 | 2,076,000 | 645 |
| 2003-01-15 | 1,261 | 1,270 | 1,260 | 1,270 | 1,175,000 | 635 |
| 2003-01-14 | 1,270 | 1,275 | 1,259 | 1,259 | 1,167,000 | 629.50 |
| 2003-01-10 | 1,270 | 1,270 | 1,255 | 1,263 | 1,370,000 | 631.50 |
| 2003-01-09 | 1,252 | 1,263 | 1,243 | 1,263 | 1,003,000 | 631.50 |
| 2003-01-08 | 1,246 | 1,255 | 1,238 | 1,254 | 965,000 | 627 |
| 2003-01-07 | 1,265 | 1,265 | 1,245 | 1,246 | 813,000 | 623 |
| 2003-01-06 | 1,245 | 1,252 | 1,244 | 1,251 | 282,000 | 625.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株