2875 東洋水産(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 | 1,185 | 1,191 | 1,185 | 1,191 | 81,000 | 1,191 |
| 2003-12-29 | 1,181 | 1,184 | 1,181 | 1,184 | 55,000 | 1,184 |
| 2003-12-26 | 1,175 | 1,186 | 1,171 | 1,186 | 84,000 | 1,186 |
| 2003-12-25 | 1,193 | 1,193 | 1,173 | 1,174 | 129,000 | 1,174 |
| 2003-12-24 | 1,183 | 1,187 | 1,173 | 1,175 | 96,000 | 1,175 |
| 2003-12-22 | 1,184 | 1,186 | 1,171 | 1,173 | 149,000 | 1,173 |
| 2003-12-19 | 1,163 | 1,197 | 1,160 | 1,197 | 316,000 | 1,197 |
| 2003-12-18 | 1,165 | 1,177 | 1,162 | 1,171 | 206,000 | 1,171 |
| 2003-12-17 | 1,140 | 1,180 | 1,136 | 1,164 | 652,000 | 1,164 |
| 2003-12-16 | 1,097 | 1,128 | 1,085 | 1,116 | 489,000 | 1,116 |
| 2003-12-15 | 1,100 | 1,106 | 1,086 | 1,100 | 294,000 | 1,100 |
| 2003-12-12 | 1,110 | 1,110 | 1,074 | 1,077 | 741,000 | 1,077 |
| 2003-12-11 | 1,068 | 1,086 | 1,062 | 1,075 | 260,000 | 1,075 |
| 2003-12-10 | 1,092 | 1,092 | 1,061 | 1,077 | 295,000 | 1,077 |
| 2003-12-09 | 1,066 | 1,075 | 1,061 | 1,075 | 244,000 | 1,075 |
| 2003-12-08 | 1,100 | 1,100 | 1,055 | 1,064 | 456,000 | 1,064 |
| 2003-12-05 | 1,139 | 1,145 | 1,115 | 1,119 | 339,000 | 1,119 |
| 2003-12-04 | 1,115 | 1,124 | 1,112 | 1,119 | 217,000 | 1,119 |
| 2003-12-03 | 1,103 | 1,118 | 1,093 | 1,114 | 210,000 | 1,114 |
| 2003-12-02 | 1,109 | 1,126 | 1,101 | 1,103 | 271,000 | 1,103 |
| 2003-12-01 | 1,088 | 1,100 | 1,086 | 1,092 | 146,000 | 1,092 |
| 2003-11-28 | 1,076 | 1,104 | 1,075 | 1,091 | 267,000 | 1,091 |
| 2003-11-27 | 1,105 | 1,105 | 1,077 | 1,077 | 138,000 | 1,077 |
| 2003-11-26 | 1,076 | 1,094 | 1,075 | 1,085 | 292,000 | 1,085 |
| 2003-11-25 | 1,130 | 1,130 | 1,069 | 1,077 | 234,000 | 1,077 |
| 2003-11-21 | 1,125 | 1,125 | 1,082 | 1,091 | 202,000 | 1,091 |
| 2003-11-20 | 1,102 | 1,120 | 1,095 | 1,105 | 230,000 | 1,105 |
| 2003-11-19 | 1,081 | 1,141 | 1,081 | 1,119 | 420,000 | 1,119 |
| 2003-11-18 | 1,076 | 1,090 | 1,044 | 1,065 | 332,000 | 1,065 |
| 2003-11-17 | 1,100 | 1,109 | 1,072 | 1,083 | 433,000 | 1,083 |
| 2003-11-14 | 1,143 | 1,144 | 1,113 | 1,113 | 176,000 | 1,113 |
| 2003-11-13 | 1,121 | 1,123 | 1,110 | 1,123 | 135,000 | 1,123 |
| 2003-11-12 | 1,120 | 1,120 | 1,095 | 1,104 | 280,000 | 1,104 |
| 2003-11-11 | 1,125 | 1,135 | 1,110 | 1,120 | 326,000 | 1,120 |
| 2003-11-10 | 1,148 | 1,148 | 1,124 | 1,143 | 307,000 | 1,143 |
| 2003-11-07 | 1,166 | 1,188 | 1,165 | 1,176 | 304,000 | 1,176 |
| 2003-11-06 | 1,150 | 1,165 | 1,130 | 1,163 | 280,000 | 1,163 |
| 2003-11-05 | 1,158 | 1,164 | 1,137 | 1,145 | 161,000 | 1,145 |
| 2003-11-04 | 1,199 | 1,199 | 1,135 | 1,151 | 172,000 | 1,151 |
| 2003-10-31 | 1,129 | 1,175 | 1,122 | 1,161 | 546,000 | 1,161 |
| 2003-10-30 | 1,121 | 1,134 | 1,107 | 1,109 | 434,000 | 1,109 |
| 2003-10-29 | 1,162 | 1,162 | 1,133 | 1,134 | 114,000 | 1,134 |
| 2003-10-28 | 1,157 | 1,165 | 1,148 | 1,149 | 155,000 | 1,149 |
| 2003-10-27 | 1,126 | 1,139 | 1,122 | 1,137 | 190,000 | 1,137 |
| 2003-10-24 | 1,152 | 1,152 | 1,110 | 1,121 | 240,000 | 1,121 |
| 2003-10-23 | 1,160 | 1,160 | 1,129 | 1,129 | 268,000 | 1,129 |
| 2003-10-22 | 1,174 | 1,195 | 1,173 | 1,184 | 367,000 | 1,184 |
| 2003-10-21 | 1,198 | 1,198 | 1,165 | 1,168 | 406,000 | 1,168 |
| 2003-10-20 | 1,203 | 1,210 | 1,182 | 1,190 | 327,000 | 1,190 |
| 2003-10-17 | 1,220 | 1,220 | 1,202 | 1,204 | 204,000 | 1,204 |
| 2003-10-16 | 1,238 | 1,238 | 1,190 | 1,200 | 678,000 | 1,200 |
| 2003-10-15 | 1,253 | 1,259 | 1,235 | 1,245 | 190,000 | 1,245 |
| 2003-10-14 | 1,280 | 1,280 | 1,242 | 1,253 | 200,000 | 1,253 |
| 2003-10-10 | 1,248 | 1,274 | 1,242 | 1,261 | 273,000 | 1,261 |
| 2003-10-09 | 1,273 | 1,273 | 1,247 | 1,248 | 187,000 | 1,248 |
| 2003-10-08 | 1,289 | 1,289 | 1,242 | 1,253 | 330,000 | 1,253 |
| 2003-10-07 | 1,258 | 1,290 | 1,255 | 1,278 | 380,000 | 1,278 |
| 2003-10-06 | 1,240 | 1,250 | 1,231 | 1,240 | 184,000 | 1,240 |
| 2003-10-03 | 1,249 | 1,249 | 1,217 | 1,230 | 328,000 | 1,230 |
| 2003-10-02 | 1,245 | 1,250 | 1,231 | 1,239 | 707,000 | 1,239 |
| 2003-10-01 | 1,232 | 1,256 | 1,221 | 1,244 | 333,000 | 1,244 |
| 2003-09-30 | 1,261 | 1,272 | 1,235 | 1,241 | 447,000 | 1,241 |
| 2003-09-29 | 1,274 | 1,294 | 1,250 | 1,260 | 305,000 | 1,260 |
| 2003-09-26 | 1,270 | 1,302 | 1,267 | 1,294 | 154,000 | 1,294 |
| 2003-09-25 | 1,336 | 1,341 | 1,261 | 1,262 | 355,000 | 1,262 |
| 2003-09-24 | 1,325 | 1,342 | 1,286 | 1,316 | 305,000 | 1,316 |
| 2003-09-22 | 1,360 | 1,360 | 1,298 | 1,298 | 175,000 | 1,298 |
| 2003-09-19 | 1,329 | 1,360 | 1,327 | 1,360 | 507,000 | 1,360 |
| 2003-09-18 | 1,340 | 1,355 | 1,312 | 1,329 | 544,000 | 1,329 |
| 2003-09-17 | 1,300 | 1,341 | 1,300 | 1,326 | 437,000 | 1,326 |
| 2003-09-16 | 1,285 | 1,299 | 1,284 | 1,299 | 168,000 | 1,299 |
| 2003-09-12 | 1,289 | 1,300 | 1,272 | 1,284 | 482,000 | 1,284 |
| 2003-09-11 | 1,226 | 1,252 | 1,225 | 1,251 | 207,000 | 1,251 |
| 2003-09-10 | 1,231 | 1,250 | 1,223 | 1,225 | 159,000 | 1,225 |
| 2003-09-09 | 1,259 | 1,259 | 1,248 | 1,248 | 254,000 | 1,248 |
| 2003-09-08 | 1,220 | 1,260 | 1,220 | 1,251 | 828,000 | 1,251 |
| 2003-09-05 | 1,208 | 1,228 | 1,208 | 1,220 | 495,000 | 1,220 |
| 2003-09-04 | 1,234 | 1,237 | 1,206 | 1,206 | 291,000 | 1,206 |
| 2003-09-03 | 1,221 | 1,260 | 1,221 | 1,232 | 306,000 | 1,232 |
| 2003-09-02 | 1,251 | 1,252 | 1,215 | 1,220 | 292,000 | 1,220 |
| 2003-09-01 | 1,253 | 1,258 | 1,240 | 1,251 | 315,000 | 1,251 |
| 2003-08-29 | 1,269 | 1,269 | 1,250 | 1,250 | 191,000 | 1,250 |
| 2003-08-28 | 1,263 | 1,277 | 1,255 | 1,269 | 178,000 | 1,269 |
| 2003-08-27 | 1,294 | 1,298 | 1,272 | 1,276 | 205,000 | 1,276 |
| 2003-08-26 | 1,300 | 1,306 | 1,282 | 1,282 | 122,000 | 1,282 |
| 2003-08-25 | 1,304 | 1,304 | 1,297 | 1,299 | 223,000 | 1,299 |
| 2003-08-22 | 1,289 | 1,305 | 1,274 | 1,303 | 341,000 | 1,303 |
| 2003-08-21 | 1,267 | 1,290 | 1,265 | 1,289 | 276,000 | 1,289 |
| 2003-08-20 | 1,270 | 1,286 | 1,270 | 1,273 | 215,000 | 1,273 |
| 2003-08-19 | 1,295 | 1,295 | 1,268 | 1,275 | 95,000 | 1,275 |
| 2003-08-18 | 1,267 | 1,290 | 1,265 | 1,287 | 114,000 | 1,287 |
| 2003-08-15 | 1,289 | 1,289 | 1,262 | 1,267 | 174,000 | 1,267 |
| 2003-08-14 | 1,291 | 1,291 | 1,266 | 1,269 | 269,000 | 1,269 |
| 2003-08-13 | 1,280 | 1,304 | 1,267 | 1,291 | 494,000 | 1,291 |
| 2003-08-12 | 1,230 | 1,244 | 1,227 | 1,240 | 277,000 | 1,240 |
| 2003-08-11 | 1,207 | 1,240 | 1,207 | 1,238 | 231,000 | 1,238 |
| 2003-08-08 | 1,223 | 1,228 | 1,205 | 1,216 | 232,000 | 1,216 |
| 2003-08-07 | 1,201 | 1,230 | 1,198 | 1,212 | 273,000 | 1,212 |
| 2003-08-06 | 1,218 | 1,229 | 1,205 | 1,210 | 229,000 | 1,210 |
| 2003-08-05 | 1,200 | 1,228 | 1,200 | 1,218 | 329,000 | 1,218 |
| 2003-08-04 | 1,202 | 1,213 | 1,201 | 1,201 | 236,000 | 1,201 |
| 2003-08-01 | 1,200 | 1,208 | 1,199 | 1,202 | 371,000 | 1,202 |
| 2003-07-31 | 1,147 | 1,190 | 1,147 | 1,190 | 277,000 | 1,190 |
| 2003-07-30 | 1,183 | 1,183 | 1,165 | 1,167 | 227,000 | 1,167 |
| 2003-07-29 | 1,174 | 1,188 | 1,174 | 1,185 | 186,000 | 1,185 |
| 2003-07-28 | 1,181 | 1,193 | 1,177 | 1,184 | 206,000 | 1,184 |
| 2003-07-25 | 1,187 | 1,190 | 1,182 | 1,187 | 194,000 | 1,187 |
| 2003-07-24 | 1,178 | 1,188 | 1,177 | 1,179 | 290,000 | 1,179 |
| 2003-07-23 | 1,201 | 1,210 | 1,170 | 1,198 | 264,000 | 1,198 |
| 2003-07-22 | 1,176 | 1,207 | 1,176 | 1,195 | 268,000 | 1,195 |
| 2003-07-18 | 1,196 | 1,201 | 1,190 | 1,190 | 217,000 | 1,190 |
| 2003-07-17 | 1,185 | 1,205 | 1,181 | 1,196 | 266,000 | 1,196 |
| 2003-07-16 | 1,177 | 1,184 | 1,153 | 1,165 | 570,000 | 1,165 |
| 2003-07-15 | 1,207 | 1,215 | 1,186 | 1,197 | 462,000 | 1,197 |
| 2003-07-14 | 1,230 | 1,230 | 1,203 | 1,207 | 115,000 | 1,207 |
| 2003-07-11 | 1,189 | 1,234 | 1,189 | 1,213 | 297,000 | 1,213 |
| 2003-07-10 | 1,217 | 1,217 | 1,172 | 1,189 | 466,000 | 1,189 |
| 2003-07-09 | 1,159 | 1,208 | 1,145 | 1,197 | 386,000 | 1,197 |
| 2003-07-08 | 1,192 | 1,195 | 1,120 | 1,170 | 283,000 | 1,170 |
| 2003-07-07 | 1,196 | 1,210 | 1,189 | 1,191 | 362,000 | 1,191 |
| 2003-07-04 | 1,205 | 1,224 | 1,193 | 1,212 | 349,000 | 1,212 |
| 2003-07-03 | 1,249 | 1,249 | 1,214 | 1,215 | 454,000 | 1,215 |
| 2003-07-02 | 1,226 | 1,241 | 1,222 | 1,235 | 202,000 | 1,235 |
| 2003-07-01 | 1,234 | 1,234 | 1,221 | 1,226 | 148,000 | 1,226 |
| 2003-06-30 | 1,235 | 1,235 | 1,217 | 1,219 | 130,000 | 1,219 |
| 2003-06-27 | 1,229 | 1,249 | 1,226 | 1,238 | 162,000 | 1,238 |
| 2003-06-26 | 1,225 | 1,233 | 1,225 | 1,229 | 87,000 | 1,229 |
| 2003-06-25 | 1,218 | 1,236 | 1,205 | 1,216 | 238,000 | 1,216 |
| 2003-06-24 | 1,226 | 1,228 | 1,200 | 1,202 | 257,000 | 1,202 |
| 2003-06-23 | 1,230 | 1,230 | 1,200 | 1,228 | 373,000 | 1,228 |
| 2003-06-20 | 1,247 | 1,247 | 1,236 | 1,240 | 148,000 | 1,240 |
| 2003-06-19 | 1,233 | 1,250 | 1,227 | 1,245 | 134,000 | 1,245 |
| 2003-06-18 | 1,238 | 1,243 | 1,237 | 1,240 | 209,000 | 1,240 |
| 2003-06-17 | 1,225 | 1,239 | 1,225 | 1,237 | 185,000 | 1,237 |
| 2003-06-16 | 1,221 | 1,228 | 1,218 | 1,225 | 238,000 | 1,225 |
| 2003-06-13 | 1,230 | 1,242 | 1,221 | 1,227 | 378,000 | 1,227 |
| 2003-06-12 | 1,247 | 1,254 | 1,247 | 1,250 | 142,000 | 1,250 |
| 2003-06-11 | 1,253 | 1,258 | 1,245 | 1,246 | 228,000 | 1,246 |
| 2003-06-10 | 1,245 | 1,257 | 1,245 | 1,252 | 193,000 | 1,252 |
| 2003-06-09 | 1,259 | 1,265 | 1,240 | 1,260 | 247,000 | 1,260 |
| 2003-06-06 | 1,230 | 1,292 | 1,218 | 1,260 | 569,000 | 1,260 |
| 2003-06-05 | 1,213 | 1,237 | 1,207 | 1,235 | 448,000 | 1,235 |
| 2003-06-04 | 1,191 | 1,205 | 1,191 | 1,200 | 465,000 | 1,200 |
| 2003-06-03 | 1,214 | 1,214 | 1,185 | 1,191 | 440,000 | 1,191 |
| 2003-06-02 | 1,237 | 1,242 | 1,197 | 1,204 | 752,000 | 1,204 |
| 2003-05-30 | 1,288 | 1,292 | 1,233 | 1,233 | 1,088,000 | 1,233 |
| 2003-05-29 | 1,293 | 1,293 | 1,280 | 1,290 | 309,000 | 1,290 |
| 2003-05-28 | 1,290 | 1,300 | 1,276 | 1,290 | 318,000 | 1,290 |
| 2003-05-27 | 1,281 | 1,287 | 1,269 | 1,283 | 224,000 | 1,283 |
| 2003-05-26 | 1,283 | 1,296 | 1,281 | 1,283 | 371,000 | 1,283 |
| 2003-05-23 | 1,289 | 1,289 | 1,270 | 1,283 | 452,000 | 1,283 |
| 2003-05-22 | 1,263 | 1,285 | 1,263 | 1,278 | 169,000 | 1,278 |
| 2003-05-21 | 1,297 | 1,297 | 1,235 | 1,279 | 432,000 | 1,279 |
| 2003-05-20 | 1,295 | 1,305 | 1,295 | 1,297 | 245,000 | 1,297 |
| 2003-05-19 | 1,300 | 1,315 | 1,300 | 1,310 | 209,000 | 1,310 |
| 2003-05-16 | 1,270 | 1,304 | 1,269 | 1,303 | 547,000 | 1,303 |
| 2003-05-15 | 1,237 | 1,277 | 1,225 | 1,269 | 526,000 | 1,269 |
| 2003-05-14 | 1,237 | 1,247 | 1,237 | 1,241 | 190,000 | 1,241 |
| 2003-05-13 | 1,227 | 1,242 | 1,227 | 1,235 | 331,000 | 1,235 |
| 2003-05-12 | 1,216 | 1,224 | 1,207 | 1,222 | 317,000 | 1,222 |
| 2003-05-09 | 1,203 | 1,213 | 1,203 | 1,210 | 267,000 | 1,210 |
| 2003-05-08 | 1,204 | 1,207 | 1,196 | 1,203 | 207,000 | 1,203 |
| 2003-05-07 | 1,221 | 1,221 | 1,198 | 1,204 | 302,000 | 1,204 |
| 2003-05-06 | 1,239 | 1,245 | 1,220 | 1,224 | 371,000 | 1,224 |
| 2003-05-02 | 1,249 | 1,249 | 1,234 | 1,239 | 185,000 | 1,239 |
| 2003-05-01 | 1,270 | 1,270 | 1,249 | 1,249 | 260,000 | 1,249 |
| 2003-04-30 | 1,265 | 1,284 | 1,264 | 1,274 | 878,000 | 1,274 |
| 2003-04-28 | 1,223 | 1,243 | 1,223 | 1,239 | 299,000 | 1,239 |
| 2003-04-25 | 1,222 | 1,225 | 1,217 | 1,220 | 223,000 | 1,220 |
| 2003-04-24 | 1,200 | 1,227 | 1,199 | 1,221 | 327,000 | 1,221 |
| 2003-04-23 | 1,190 | 1,210 | 1,190 | 1,208 | 287,000 | 1,208 |
| 2003-04-22 | 1,183 | 1,212 | 1,180 | 1,188 | 366,000 | 1,188 |
| 2003-04-21 | 1,206 | 1,220 | 1,198 | 1,203 | 196,000 | 1,203 |
| 2003-04-18 | 1,243 | 1,243 | 1,225 | 1,225 | 201,000 | 1,225 |
| 2003-04-17 | 1,223 | 1,250 | 1,223 | 1,242 | 313,000 | 1,242 |
| 2003-04-16 | 1,225 | 1,228 | 1,206 | 1,222 | 262,000 | 1,222 |
| 2003-04-15 | 1,219 | 1,227 | 1,215 | 1,221 | 266,000 | 1,221 |
| 2003-04-14 | 1,218 | 1,238 | 1,217 | 1,229 | 380,000 | 1,229 |
| 2003-04-11 | 1,207 | 1,214 | 1,200 | 1,214 | 193,000 | 1,214 |
| 2003-04-10 | 1,180 | 1,207 | 1,171 | 1,207 | 173,000 | 1,207 |
| 2003-04-09 | 1,204 | 1,204 | 1,170 | 1,180 | 220,000 | 1,180 |
| 2003-04-08 | 1,201 | 1,206 | 1,189 | 1,190 | 98,000 | 1,190 |
| 2003-04-07 | 1,179 | 1,220 | 1,179 | 1,220 | 156,000 | 1,220 |
| 2003-04-04 | 1,187 | 1,218 | 1,167 | 1,199 | 141,000 | 1,199 |
| 2003-04-03 | 1,200 | 1,212 | 1,186 | 1,186 | 215,000 | 1,186 |
| 2003-04-02 | 1,188 | 1,220 | 1,188 | 1,220 | 201,000 | 1,220 |
| 2003-04-01 | 1,184 | 1,199 | 1,158 | 1,187 | 224,000 | 1,187 |
| 2003-03-31 | 1,191 | 1,225 | 1,168 | 1,194 | 358,000 | 1,194 |
| 2003-03-28 | 1,173 | 1,191 | 1,157 | 1,191 | 298,000 | 1,191 |
| 2003-03-27 | 1,166 | 1,200 | 1,158 | 1,192 | 336,000 | 1,192 |
| 2003-03-26 | 1,123 | 1,168 | 1,100 | 1,168 | 457,000 | 1,168 |
| 2003-03-25 | 1,169 | 1,169 | 1,149 | 1,160 | 349,000 | 1,160 |
| 2003-03-24 | 1,105 | 1,180 | 1,105 | 1,170 | 464,000 | 1,170 |
| 2003-03-20 | 1,086 | 1,122 | 1,083 | 1,105 | 250,000 | 1,105 |
| 2003-03-19 | 1,067 | 1,068 | 1,064 | 1,066 | 136,000 | 1,066 |
| 2003-03-18 | 1,079 | 1,079 | 1,063 | 1,068 | 250,000 | 1,068 |
| 2003-03-17 | 1,072 | 1,073 | 1,068 | 1,070 | 216,000 | 1,070 |
| 2003-03-14 | 1,094 | 1,094 | 1,078 | 1,082 | 308,000 | 1,082 |
| 2003-03-13 | 1,082 | 1,090 | 1,069 | 1,075 | 325,000 | 1,075 |
| 2003-03-12 | 1,071 | 1,087 | 1,071 | 1,080 | 203,000 | 1,080 |
| 2003-03-11 | 1,092 | 1,100 | 1,080 | 1,080 | 120,000 | 1,080 |
| 2003-03-10 | 1,081 | 1,086 | 1,079 | 1,086 | 174,000 | 1,086 |
| 2003-03-07 | 1,100 | 1,103 | 1,096 | 1,101 | 272,000 | 1,101 |
| 2003-03-06 | 1,103 | 1,112 | 1,103 | 1,110 | 231,000 | 1,110 |
| 2003-03-05 | 1,115 | 1,116 | 1,110 | 1,112 | 232,000 | 1,112 |
| 2003-03-04 | 1,130 | 1,133 | 1,118 | 1,119 | 231,000 | 1,119 |
| 2003-03-03 | 1,130 | 1,134 | 1,130 | 1,130 | 152,000 | 1,130 |
| 2003-02-28 | 1,137 | 1,140 | 1,130 | 1,140 | 309,000 | 1,140 |
| 2003-02-27 | 1,120 | 1,132 | 1,116 | 1,124 | 515,000 | 1,124 |
| 2003-02-26 | 1,085 | 1,101 | 1,085 | 1,095 | 199,000 | 1,095 |
| 2003-02-25 | 1,085 | 1,085 | 1,070 | 1,080 | 227,000 | 1,080 |
| 2003-02-24 | 1,079 | 1,084 | 1,070 | 1,080 | 118,000 | 1,080 |
| 2003-02-21 | 1,080 | 1,090 | 1,070 | 1,070 | 185,000 | 1,070 |
| 2003-02-20 | 1,091 | 1,097 | 1,077 | 1,080 | 306,000 | 1,080 |
| 2003-02-19 | 1,106 | 1,110 | 1,096 | 1,098 | 345,000 | 1,098 |
| 2003-02-18 | 1,121 | 1,124 | 1,100 | 1,105 | 221,000 | 1,105 |
| 2003-02-17 | 1,105 | 1,120 | 1,095 | 1,114 | 105,000 | 1,114 |
| 2003-02-14 | 1,099 | 1,125 | 1,092 | 1,115 | 404,000 | 1,115 |
| 2003-02-13 | 1,109 | 1,109 | 1,090 | 1,093 | 307,000 | 1,093 |
| 2003-02-12 | 1,118 | 1,118 | 1,104 | 1,110 | 328,000 | 1,110 |
| 2003-02-10 | 1,102 | 1,114 | 1,099 | 1,099 | 197,000 | 1,099 |
| 2003-02-07 | 1,107 | 1,123 | 1,107 | 1,122 | 136,000 | 1,122 |
| 2003-02-06 | 1,130 | 1,130 | 1,111 | 1,117 | 111,000 | 1,117 |
| 2003-02-05 | 1,111 | 1,155 | 1,111 | 1,129 | 174,000 | 1,129 |
| 2003-02-04 | 1,124 | 1,141 | 1,122 | 1,122 | 116,000 | 1,122 |
| 2003-02-03 | 1,123 | 1,132 | 1,096 | 1,124 | 145,000 | 1,124 |
| 2003-01-31 | 1,100 | 1,138 | 1,091 | 1,133 | 209,000 | 1,133 |
| 2003-01-30 | 1,089 | 1,102 | 1,087 | 1,099 | 234,000 | 1,099 |
| 2003-01-29 | 1,128 | 1,128 | 1,082 | 1,094 | 166,000 | 1,094 |
| 2003-01-28 | 1,126 | 1,136 | 1,116 | 1,127 | 130,000 | 1,127 |
| 2003-01-27 | 1,122 | 1,143 | 1,107 | 1,126 | 179,000 | 1,126 |
| 2003-01-24 | 1,170 | 1,170 | 1,150 | 1,160 | 319,000 | 1,160 |
| 2003-01-23 | 1,156 | 1,172 | 1,133 | 1,162 | 279,000 | 1,162 |
| 2003-01-22 | 1,127 | 1,178 | 1,125 | 1,170 | 329,000 | 1,170 |
| 2003-01-21 | 1,110 | 1,137 | 1,110 | 1,127 | 135,000 | 1,127 |
| 2003-01-20 | 1,100 | 1,110 | 1,099 | 1,107 | 159,000 | 1,107 |
| 2003-01-17 | 1,080 | 1,109 | 1,080 | 1,100 | 92,000 | 1,100 |
| 2003-01-16 | 1,077 | 1,094 | 1,069 | 1,094 | 204,000 | 1,094 |
| 2003-01-15 | 1,112 | 1,113 | 1,097 | 1,097 | 169,000 | 1,097 |
| 2003-01-14 | 1,100 | 1,112 | 1,100 | 1,112 | 88,000 | 1,112 |
| 2003-01-10 | 1,091 | 1,109 | 1,081 | 1,100 | 188,000 | 1,100 |
| 2003-01-09 | 1,071 | 1,100 | 1,070 | 1,090 | 189,000 | 1,090 |
| 2003-01-08 | 1,062 | 1,086 | 1,062 | 1,070 | 53,000 | 1,070 |
| 2003-01-07 | 1,110 | 1,110 | 1,055 | 1,062 | 82,000 | 1,062 |
| 2003-01-06 | 1,084 | 1,105 | 1,084 | 1,100 | 56,000 | 1,100 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
