2810 ハウス食品グループ本社(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 | 1,206 | 1,219 | 1,200 | 1,213 | 40,500 | 1,213 |
| 2003-12-29 | 1,199 | 1,206 | 1,197 | 1,199 | 57,800 | 1,199 |
| 2003-12-26 | 1,210 | 1,216 | 1,196 | 1,202 | 113,300 | 1,202 |
| 2003-12-25 | 1,223 | 1,223 | 1,189 | 1,209 | 68,900 | 1,209 |
| 2003-12-24 | 1,210 | 1,223 | 1,195 | 1,222 | 139,200 | 1,222 |
| 2003-12-22 | 1,210 | 1,215 | 1,200 | 1,206 | 193,500 | 1,206 |
| 2003-12-19 | 1,197 | 1,215 | 1,196 | 1,207 | 358,800 | 1,207 |
| 2003-12-18 | 1,170 | 1,189 | 1,170 | 1,186 | 84,200 | 1,186 |
| 2003-12-17 | 1,180 | 1,189 | 1,167 | 1,180 | 122,600 | 1,180 |
| 2003-12-16 | 1,171 | 1,194 | 1,167 | 1,182 | 174,400 | 1,182 |
| 2003-12-15 | 1,197 | 1,215 | 1,193 | 1,211 | 220,300 | 1,211 |
| 2003-12-12 | 1,189 | 1,189 | 1,165 | 1,177 | 227,300 | 1,177 |
| 2003-12-11 | 1,190 | 1,190 | 1,177 | 1,190 | 127,800 | 1,190 |
| 2003-12-10 | 1,184 | 1,184 | 1,170 | 1,180 | 113,400 | 1,180 |
| 2003-12-09 | 1,165 | 1,187 | 1,156 | 1,167 | 114,500 | 1,167 |
| 2003-12-08 | 1,146 | 1,166 | 1,138 | 1,155 | 140,300 | 1,155 |
| 2003-12-05 | 1,152 | 1,170 | 1,145 | 1,150 | 94,600 | 1,150 |
| 2003-12-04 | 1,157 | 1,173 | 1,154 | 1,154 | 113,400 | 1,154 |
| 2003-12-03 | 1,175 | 1,178 | 1,152 | 1,156 | 154,300 | 1,156 |
| 2003-12-02 | 1,188 | 1,190 | 1,175 | 1,181 | 63,300 | 1,181 |
| 2003-12-01 | 1,170 | 1,197 | 1,162 | 1,183 | 102,900 | 1,183 |
| 2003-11-28 | 1,180 | 1,180 | 1,167 | 1,169 | 89,000 | 1,169 |
| 2003-11-27 | 1,178 | 1,182 | 1,170 | 1,179 | 164,300 | 1,179 |
| 2003-11-26 | 1,190 | 1,197 | 1,177 | 1,181 | 322,900 | 1,181 |
| 2003-11-25 | 1,195 | 1,196 | 1,160 | 1,189 | 166,700 | 1,189 |
| 2003-11-21 | 1,175 | 1,185 | 1,154 | 1,155 | 112,800 | 1,155 |
| 2003-11-20 | 1,180 | 1,200 | 1,165 | 1,175 | 252,100 | 1,175 |
| 2003-11-19 | 1,106 | 1,155 | 1,106 | 1,145 | 192,500 | 1,145 |
| 2003-11-18 | 1,142 | 1,142 | 1,100 | 1,104 | 115,400 | 1,104 |
| 2003-11-17 | 1,136 | 1,151 | 1,112 | 1,128 | 90,800 | 1,128 |
| 2003-11-14 | 1,157 | 1,157 | 1,133 | 1,136 | 108,800 | 1,136 |
| 2003-11-13 | 1,150 | 1,156 | 1,126 | 1,156 | 86,400 | 1,156 |
| 2003-11-12 | 1,157 | 1,168 | 1,136 | 1,140 | 148,400 | 1,140 |
| 2003-11-11 | 1,147 | 1,147 | 1,121 | 1,123 | 116,300 | 1,123 |
| 2003-11-10 | 1,143 | 1,158 | 1,130 | 1,138 | 110,300 | 1,138 |
| 2003-11-07 | 1,152 | 1,160 | 1,134 | 1,142 | 162,000 | 1,142 |
| 2003-11-06 | 1,170 | 1,175 | 1,140 | 1,140 | 167,800 | 1,140 |
| 2003-11-05 | 1,170 | 1,174 | 1,154 | 1,167 | 317,800 | 1,167 |
| 2003-11-04 | 1,171 | 1,189 | 1,160 | 1,168 | 499,100 | 1,168 |
| 2003-10-31 | 1,209 | 1,217 | 1,190 | 1,190 | 130,900 | 1,190 |
| 2003-10-30 | 1,210 | 1,219 | 1,207 | 1,213 | 70,000 | 1,213 |
| 2003-10-29 | 1,200 | 1,219 | 1,197 | 1,202 | 116,700 | 1,202 |
| 2003-10-28 | 1,198 | 1,220 | 1,198 | 1,208 | 106,300 | 1,208 |
| 2003-10-27 | 1,226 | 1,226 | 1,194 | 1,197 | 130,700 | 1,197 |
| 2003-10-24 | 1,220 | 1,220 | 1,180 | 1,186 | 137,600 | 1,186 |
| 2003-10-23 | 1,171 | 1,215 | 1,170 | 1,177 | 537,400 | 1,177 |
| 2003-10-22 | 1,218 | 1,218 | 1,160 | 1,170 | 341,600 | 1,170 |
| 2003-10-21 | 1,219 | 1,219 | 1,188 | 1,199 | 229,200 | 1,199 |
| 2003-10-20 | 1,235 | 1,235 | 1,200 | 1,216 | 209,200 | 1,216 |
| 2003-10-17 | 1,218 | 1,228 | 1,196 | 1,199 | 178,600 | 1,199 |
| 2003-10-16 | 1,204 | 1,204 | 1,190 | 1,198 | 151,100 | 1,198 |
| 2003-10-15 | 1,201 | 1,202 | 1,184 | 1,184 | 227,100 | 1,184 |
| 2003-10-14 | 1,210 | 1,224 | 1,186 | 1,199 | 260,800 | 1,199 |
| 2003-10-10 | 1,210 | 1,226 | 1,203 | 1,203 | 313,900 | 1,203 |
| 2003-10-09 | 1,212 | 1,235 | 1,211 | 1,227 | 139,100 | 1,227 |
| 2003-10-08 | 1,222 | 1,235 | 1,202 | 1,211 | 377,400 | 1,211 |
| 2003-10-07 | 1,245 | 1,254 | 1,231 | 1,233 | 305,200 | 1,233 |
| 2003-10-06 | 1,237 | 1,259 | 1,231 | 1,233 | 259,400 | 1,233 |
| 2003-10-03 | 1,237 | 1,267 | 1,237 | 1,257 | 151,200 | 1,257 |
| 2003-10-02 | 1,230 | 1,268 | 1,220 | 1,257 | 187,900 | 1,257 |
| 2003-10-01 | 1,227 | 1,233 | 1,208 | 1,231 | 179,900 | 1,231 |
| 2003-09-30 | 1,223 | 1,234 | 1,209 | 1,222 | 201,200 | 1,222 |
| 2003-09-29 | 1,222 | 1,222 | 1,206 | 1,207 | 224,500 | 1,207 |
| 2003-09-26 | 1,210 | 1,223 | 1,192 | 1,206 | 433,600 | 1,206 |
| 2003-09-25 | 1,217 | 1,218 | 1,167 | 1,201 | 281,800 | 1,201 |
| 2003-09-24 | 1,195 | 1,226 | 1,191 | 1,217 | 377,400 | 1,217 |
| 2003-09-22 | 1,183 | 1,188 | 1,159 | 1,179 | 172,700 | 1,179 |
| 2003-09-19 | 1,180 | 1,189 | 1,169 | 1,183 | 178,200 | 1,183 |
| 2003-09-18 | 1,150 | 1,166 | 1,138 | 1,161 | 165,900 | 1,161 |
| 2003-09-17 | 1,139 | 1,150 | 1,138 | 1,150 | 145,200 | 1,150 |
| 2003-09-16 | 1,130 | 1,149 | 1,130 | 1,138 | 167,300 | 1,138 |
| 2003-09-12 | 1,123 | 1,125 | 1,110 | 1,115 | 244,600 | 1,115 |
| 2003-09-11 | 1,126 | 1,128 | 1,103 | 1,103 | 64,900 | 1,103 |
| 2003-09-10 | 1,130 | 1,135 | 1,121 | 1,131 | 131,200 | 1,131 |
| 2003-09-09 | 1,120 | 1,128 | 1,116 | 1,121 | 93,700 | 1,121 |
| 2003-09-08 | 1,120 | 1,130 | 1,114 | 1,120 | 142,100 | 1,120 |
| 2003-09-05 | 1,134 | 1,147 | 1,124 | 1,138 | 342,900 | 1,138 |
| 2003-09-04 | 1,110 | 1,121 | 1,107 | 1,115 | 200,400 | 1,115 |
| 2003-09-03 | 1,100 | 1,119 | 1,100 | 1,111 | 195,000 | 1,111 |
| 2003-09-02 | 1,114 | 1,120 | 1,100 | 1,100 | 193,400 | 1,100 |
| 2003-09-01 | 1,104 | 1,104 | 1,093 | 1,099 | 161,100 | 1,099 |
| 2003-08-29 | 1,088 | 1,097 | 1,080 | 1,084 | 171,000 | 1,084 |
| 2003-08-28 | 1,085 | 1,085 | 1,077 | 1,085 | 152,900 | 1,085 |
| 2003-08-27 | 1,074 | 1,084 | 1,074 | 1,080 | 99,500 | 1,080 |
| 2003-08-26 | 1,081 | 1,084 | 1,073 | 1,073 | 125,200 | 1,073 |
| 2003-08-25 | 1,080 | 1,085 | 1,079 | 1,080 | 57,200 | 1,080 |
| 2003-08-22 | 1,084 | 1,088 | 1,077 | 1,077 | 75,200 | 1,077 |
| 2003-08-21 | 1,073 | 1,085 | 1,073 | 1,078 | 96,600 | 1,078 |
| 2003-08-20 | 1,080 | 1,085 | 1,071 | 1,076 | 153,600 | 1,076 |
| 2003-08-19 | 1,073 | 1,078 | 1,071 | 1,074 | 88,000 | 1,074 |
| 2003-08-18 | 1,079 | 1,079 | 1,070 | 1,070 | 65,400 | 1,070 |
| 2003-08-15 | 1,080 | 1,088 | 1,070 | 1,070 | 110,800 | 1,070 |
| 2003-08-14 | 1,073 | 1,077 | 1,066 | 1,075 | 126,000 | 1,075 |
| 2003-08-13 | 1,068 | 1,078 | 1,066 | 1,073 | 292,500 | 1,073 |
| 2003-08-12 | 1,070 | 1,084 | 1,068 | 1,073 | 114,500 | 1,073 |
| 2003-08-11 | 1,077 | 1,085 | 1,073 | 1,073 | 89,700 | 1,073 |
| 2003-08-08 | 1,070 | 1,077 | 1,062 | 1,066 | 103,600 | 1,066 |
| 2003-08-07 | 1,066 | 1,083 | 1,058 | 1,058 | 132,900 | 1,058 |
| 2003-08-06 | 1,078 | 1,085 | 1,071 | 1,071 | 88,700 | 1,071 |
| 2003-08-05 | 1,085 | 1,088 | 1,061 | 1,066 | 178,000 | 1,066 |
| 2003-08-04 | 1,085 | 1,090 | 1,081 | 1,087 | 113,400 | 1,087 |
| 2003-08-01 | 1,087 | 1,087 | 1,080 | 1,080 | 83,800 | 1,080 |
| 2003-07-31 | 1,075 | 1,086 | 1,070 | 1,086 | 138,100 | 1,086 |
| 2003-07-30 | 1,077 | 1,084 | 1,072 | 1,075 | 147,600 | 1,075 |
| 2003-07-29 | 1,099 | 1,099 | 1,075 | 1,075 | 95,400 | 1,075 |
| 2003-07-28 | 1,082 | 1,092 | 1,075 | 1,086 | 120,300 | 1,086 |
| 2003-07-25 | 1,084 | 1,088 | 1,070 | 1,082 | 202,400 | 1,082 |
| 2003-07-24 | 1,071 | 1,086 | 1,071 | 1,072 | 94,900 | 1,072 |
| 2003-07-23 | 1,080 | 1,090 | 1,070 | 1,078 | 155,300 | 1,078 |
| 2003-07-22 | 1,086 | 1,086 | 1,078 | 1,079 | 103,100 | 1,079 |
| 2003-07-18 | 1,091 | 1,102 | 1,083 | 1,087 | 246,600 | 1,087 |
| 2003-07-17 | 1,084 | 1,101 | 1,083 | 1,083 | 98,500 | 1,083 |
| 2003-07-16 | 1,113 | 1,113 | 1,083 | 1,083 | 179,500 | 1,083 |
| 2003-07-15 | 1,123 | 1,123 | 1,098 | 1,102 | 147,800 | 1,102 |
| 2003-07-14 | 1,110 | 1,133 | 1,100 | 1,104 | 162,300 | 1,104 |
| 2003-07-11 | 1,125 | 1,132 | 1,112 | 1,119 | 132,100 | 1,119 |
| 2003-07-10 | 1,133 | 1,139 | 1,128 | 1,131 | 123,800 | 1,131 |
| 2003-07-09 | 1,119 | 1,142 | 1,119 | 1,125 | 201,000 | 1,125 |
| 2003-07-08 | 1,138 | 1,145 | 1,130 | 1,139 | 150,900 | 1,139 |
| 2003-07-07 | 1,123 | 1,133 | 1,123 | 1,127 | 67,100 | 1,127 |
| 2003-07-04 | 1,141 | 1,141 | 1,129 | 1,140 | 182,900 | 1,140 |
| 2003-07-03 | 1,130 | 1,140 | 1,126 | 1,140 | 266,900 | 1,140 |
| 2003-07-02 | 1,120 | 1,124 | 1,110 | 1,122 | 151,200 | 1,122 |
| 2003-07-01 | 1,120 | 1,122 | 1,107 | 1,112 | 99,300 | 1,112 |
| 2003-06-30 | 1,090 | 1,113 | 1,090 | 1,100 | 180,700 | 1,100 |
| 2003-06-27 | 1,116 | 1,130 | 1,096 | 1,096 | 211,500 | 1,096 |
| 2003-06-26 | 1,113 | 1,118 | 1,103 | 1,116 | 165,500 | 1,116 |
| 2003-06-25 | 1,090 | 1,109 | 1,090 | 1,104 | 142,100 | 1,104 |
| 2003-06-24 | 1,105 | 1,111 | 1,099 | 1,099 | 212,200 | 1,099 |
| 2003-06-23 | 1,086 | 1,100 | 1,086 | 1,098 | 193,400 | 1,098 |
| 2003-06-20 | 1,095 | 1,098 | 1,084 | 1,084 | 145,900 | 1,084 |
| 2003-06-19 | 1,100 | 1,106 | 1,082 | 1,082 | 180,600 | 1,082 |
| 2003-06-18 | 1,093 | 1,094 | 1,084 | 1,086 | 128,400 | 1,086 |
| 2003-06-17 | 1,088 | 1,098 | 1,072 | 1,094 | 156,500 | 1,094 |
| 2003-06-16 | 1,104 | 1,104 | 1,090 | 1,104 | 109,300 | 1,104 |
| 2003-06-13 | 1,099 | 1,104 | 1,098 | 1,104 | 322,000 | 1,104 |
| 2003-06-12 | 1,095 | 1,098 | 1,082 | 1,092 | 211,500 | 1,092 |
| 2003-06-11 | 1,079 | 1,095 | 1,076 | 1,083 | 240,900 | 1,083 |
| 2003-06-10 | 1,076 | 1,079 | 1,065 | 1,067 | 99,600 | 1,067 |
| 2003-06-09 | 1,073 | 1,080 | 1,063 | 1,075 | 194,200 | 1,075 |
| 2003-06-06 | 1,070 | 1,075 | 1,064 | 1,070 | 195,300 | 1,070 |
| 2003-06-05 | 1,055 | 1,067 | 1,055 | 1,065 | 204,200 | 1,065 |
| 2003-06-04 | 1,063 | 1,069 | 1,053 | 1,053 | 190,500 | 1,053 |
| 2003-06-03 | 1,069 | 1,069 | 1,061 | 1,062 | 185,100 | 1,062 |
| 2003-06-02 | 1,080 | 1,080 | 1,054 | 1,058 | 178,500 | 1,058 |
| 2003-05-30 | 1,071 | 1,080 | 1,063 | 1,080 | 155,600 | 1,080 |
| 2003-05-29 | 1,078 | 1,080 | 1,066 | 1,074 | 220,400 | 1,074 |
| 2003-05-28 | 1,070 | 1,078 | 1,061 | 1,061 | 244,500 | 1,061 |
| 2003-05-27 | 1,064 | 1,064 | 1,048 | 1,048 | 119,700 | 1,048 |
| 2003-05-26 | 1,053 | 1,070 | 1,048 | 1,048 | 249,400 | 1,048 |
| 2003-05-23 | 1,049 | 1,056 | 1,040 | 1,045 | 100,300 | 1,045 |
| 2003-05-22 | 1,044 | 1,044 | 1,036 | 1,036 | 153,200 | 1,036 |
| 2003-05-21 | 1,049 | 1,050 | 1,040 | 1,040 | 101,900 | 1,040 |
| 2003-05-20 | 1,055 | 1,057 | 1,049 | 1,049 | 72,300 | 1,049 |
| 2003-05-19 | 1,056 | 1,058 | 1,045 | 1,052 | 101,800 | 1,052 |
| 2003-05-16 | 1,060 | 1,060 | 1,052 | 1,055 | 134,800 | 1,055 |
| 2003-05-15 | 1,060 | 1,063 | 1,051 | 1,051 | 128,700 | 1,051 |
| 2003-05-14 | 1,055 | 1,066 | 1,055 | 1,058 | 72,200 | 1,058 |
| 2003-05-13 | 1,065 | 1,073 | 1,054 | 1,057 | 219,700 | 1,057 |
| 2003-05-12 | 1,085 | 1,085 | 1,057 | 1,065 | 154,600 | 1,065 |
| 2003-05-09 | 1,063 | 1,084 | 1,055 | 1,084 | 234,500 | 1,084 |
| 2003-05-08 | 1,053 | 1,059 | 1,047 | 1,053 | 124,900 | 1,053 |
| 2003-05-07 | 1,055 | 1,055 | 1,045 | 1,045 | 93,500 | 1,045 |
| 2003-05-06 | 1,060 | 1,065 | 1,048 | 1,050 | 256,600 | 1,050 |
| 2003-05-02 | 1,065 | 1,065 | 1,051 | 1,061 | 69,800 | 1,061 |
| 2003-05-01 | 1,079 | 1,079 | 1,053 | 1,065 | 130,200 | 1,065 |
| 2003-04-30 | 1,053 | 1,083 | 1,043 | 1,083 | 176,700 | 1,083 |
| 2003-04-28 | 1,057 | 1,057 | 1,040 | 1,041 | 229,200 | 1,041 |
| 2003-04-25 | 1,053 | 1,061 | 1,053 | 1,056 | 102,400 | 1,056 |
| 2003-04-24 | 1,055 | 1,062 | 1,055 | 1,055 | 64,700 | 1,055 |
| 2003-04-23 | 1,060 | 1,062 | 1,056 | 1,056 | 122,300 | 1,056 |
| 2003-04-22 | 1,062 | 1,064 | 1,053 | 1,061 | 175,300 | 1,061 |
| 2003-04-21 | 1,059 | 1,065 | 1,059 | 1,061 | 103,000 | 1,061 |
| 2003-04-18 | 1,053 | 1,058 | 1,052 | 1,055 | 146,400 | 1,055 |
| 2003-04-17 | 1,062 | 1,063 | 1,051 | 1,052 | 154,700 | 1,052 |
| 2003-04-16 | 1,064 | 1,070 | 1,060 | 1,060 | 181,600 | 1,060 |
| 2003-04-15 | 1,054 | 1,061 | 1,053 | 1,059 | 137,000 | 1,059 |
| 2003-04-14 | 1,053 | 1,065 | 1,051 | 1,053 | 186,300 | 1,053 |
| 2003-04-11 | 1,053 | 1,053 | 1,050 | 1,053 | 112,100 | 1,053 |
| 2003-04-10 | 1,060 | 1,060 | 1,053 | 1,053 | 141,900 | 1,053 |
| 2003-04-09 | 1,063 | 1,067 | 1,059 | 1,065 | 139,000 | 1,065 |
| 2003-04-08 | 1,066 | 1,066 | 1,055 | 1,066 | 322,900 | 1,066 |
| 2003-04-07 | 1,070 | 1,074 | 1,064 | 1,069 | 163,200 | 1,069 |
| 2003-04-04 | 1,064 | 1,077 | 1,061 | 1,065 | 126,600 | 1,065 |
| 2003-04-03 | 1,072 | 1,080 | 1,061 | 1,080 | 140,200 | 1,080 |
| 2003-04-02 | 1,072 | 1,089 | 1,065 | 1,088 | 106,100 | 1,088 |
| 2003-04-01 | 1,080 | 1,091 | 1,071 | 1,087 | 77,800 | 1,087 |
| 2003-03-31 | 1,099 | 1,126 | 1,090 | 1,100 | 98,600 | 1,100 |
| 2003-03-28 | 1,110 | 1,111 | 1,092 | 1,098 | 64,700 | 1,098 |
| 2003-03-27 | 1,115 | 1,115 | 1,102 | 1,113 | 49,800 | 1,113 |
| 2003-03-26 | 1,100 | 1,120 | 1,100 | 1,115 | 49,500 | 1,115 |
| 2003-03-25 | 1,109 | 1,145 | 1,109 | 1,136 | 215,500 | 1,136 |
| 2003-03-24 | 1,127 | 1,128 | 1,100 | 1,120 | 104,400 | 1,120 |
| 2003-03-20 | 1,071 | 1,090 | 1,071 | 1,087 | 52,000 | 1,087 |
| 2003-03-19 | 1,063 | 1,070 | 1,056 | 1,070 | 64,700 | 1,070 |
| 2003-03-18 | 1,082 | 1,085 | 1,061 | 1,061 | 95,300 | 1,061 |
| 2003-03-17 | 1,060 | 1,078 | 1,055 | 1,061 | 95,000 | 1,061 |
| 2003-03-14 | 1,065 | 1,074 | 1,052 | 1,052 | 300,600 | 1,052 |
| 2003-03-13 | 1,057 | 1,070 | 1,054 | 1,062 | 100,800 | 1,062 |
| 2003-03-12 | 1,057 | 1,061 | 1,051 | 1,051 | 150,200 | 1,051 |
| 2003-03-11 | 1,065 | 1,066 | 1,056 | 1,056 | 139,600 | 1,056 |
| 2003-03-10 | 1,079 | 1,079 | 1,058 | 1,060 | 120,100 | 1,060 |
| 2003-03-07 | 1,100 | 1,103 | 1,080 | 1,080 | 90,200 | 1,080 |
| 2003-03-06 | 1,111 | 1,132 | 1,097 | 1,100 | 103,000 | 1,100 |
| 2003-03-05 | 1,110 | 1,120 | 1,102 | 1,109 | 47,200 | 1,109 |
| 2003-03-04 | 1,100 | 1,117 | 1,090 | 1,116 | 61,100 | 1,116 |
| 2003-03-03 | 1,110 | 1,120 | 1,075 | 1,098 | 112,000 | 1,098 |
| 2003-02-28 | 1,107 | 1,140 | 1,107 | 1,130 | 80,200 | 1,130 |
| 2003-02-27 | 1,109 | 1,127 | 1,102 | 1,127 | 49,500 | 1,127 |
| 2003-02-26 | 1,110 | 1,119 | 1,100 | 1,100 | 55,800 | 1,100 |
| 2003-02-25 | 1,104 | 1,104 | 1,090 | 1,096 | 40,100 | 1,096 |
| 2003-02-24 | 1,115 | 1,124 | 1,104 | 1,104 | 50,800 | 1,104 |
| 2003-02-21 | 1,116 | 1,127 | 1,107 | 1,114 | 51,500 | 1,114 |
| 2003-02-20 | 1,145 | 1,145 | 1,109 | 1,136 | 76,400 | 1,136 |
| 2003-02-19 | 1,135 | 1,150 | 1,127 | 1,145 | 151,000 | 1,145 |
| 2003-02-18 | 1,128 | 1,129 | 1,115 | 1,126 | 69,300 | 1,126 |
| 2003-02-17 | 1,139 | 1,139 | 1,120 | 1,125 | 78,400 | 1,125 |
| 2003-02-14 | 1,125 | 1,136 | 1,124 | 1,130 | 121,400 | 1,130 |
| 2003-02-13 | 1,146 | 1,149 | 1,129 | 1,136 | 124,200 | 1,136 |
| 2003-02-12 | 1,129 | 1,148 | 1,125 | 1,145 | 129,800 | 1,145 |
| 2003-02-10 | 1,120 | 1,128 | 1,119 | 1,120 | 114,600 | 1,120 |
| 2003-02-07 | 1,104 | 1,118 | 1,103 | 1,110 | 88,600 | 1,110 |
| 2003-02-06 | 1,117 | 1,117 | 1,092 | 1,094 | 87,500 | 1,094 |
| 2003-02-05 | 1,093 | 1,120 | 1,092 | 1,092 | 148,200 | 1,092 |
| 2003-02-04 | 1,079 | 1,098 | 1,079 | 1,092 | 109,900 | 1,092 |
| 2003-02-03 | 1,068 | 1,074 | 1,054 | 1,074 | 105,800 | 1,074 |
| 2003-01-31 | 1,052 | 1,058 | 1,050 | 1,053 | 76,700 | 1,053 |
| 2003-01-30 | 1,054 | 1,066 | 1,050 | 1,050 | 74,300 | 1,050 |
| 2003-01-29 | 1,064 | 1,066 | 1,050 | 1,050 | 151,700 | 1,050 |
| 2003-01-28 | 1,077 | 1,077 | 1,064 | 1,064 | 66,300 | 1,064 |
| 2003-01-27 | 1,060 | 1,074 | 1,055 | 1,072 | 155,700 | 1,072 |
| 2003-01-24 | 1,060 | 1,069 | 1,055 | 1,055 | 238,100 | 1,055 |
| 2003-01-23 | 1,071 | 1,073 | 1,055 | 1,071 | 189,800 | 1,071 |
| 2003-01-22 | 1,101 | 1,101 | 1,070 | 1,071 | 192,300 | 1,071 |
| 2003-01-21 | 1,085 | 1,112 | 1,073 | 1,101 | 175,100 | 1,101 |
| 2003-01-20 | 1,096 | 1,096 | 1,075 | 1,085 | 116,100 | 1,085 |
| 2003-01-17 | 1,130 | 1,130 | 1,115 | 1,119 | 54,600 | 1,119 |
| 2003-01-16 | 1,139 | 1,139 | 1,110 | 1,132 | 81,000 | 1,132 |
| 2003-01-15 | 1,138 | 1,144 | 1,125 | 1,139 | 77,500 | 1,139 |
| 2003-01-14 | 1,137 | 1,138 | 1,123 | 1,132 | 74,400 | 1,132 |
| 2003-01-10 | 1,140 | 1,143 | 1,120 | 1,127 | 77,100 | 1,127 |
| 2003-01-09 | 1,127 | 1,140 | 1,122 | 1,139 | 54,800 | 1,139 |
| 2003-01-08 | 1,160 | 1,161 | 1,127 | 1,127 | 69,300 | 1,127 |
| 2003-01-07 | 1,149 | 1,160 | 1,133 | 1,160 | 144,600 | 1,160 |
| 2003-01-06 | 1,139 | 1,146 | 1,129 | 1,143 | 34,000 | 1,143 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
