2908 フジッコ(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 | 1,057 | 1,057 | 1,036 | 1,036 | 8,000 | 863.33 |
| 2003-12-29 | 1,031 | 1,047 | 1,031 | 1,037 | 9,000 | 864.17 |
| 2003-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 2003-12-25 | 1,050 | 1,055 | 1,050 | 1,050 | 19,000 | 875 |
| 2003-12-24 | 1,050 | 1,055 | 1,040 | 1,050 | 27,000 | 875 |
| 2003-12-22 | 1,040 | 1,049 | 1,035 | 1,042 | 28,000 | 868.33 |
| 2003-12-19 | 1,025 | 1,035 | 1,023 | 1,023 | 41,000 | 852.50 |
| 2003-12-18 | 1,030 | 1,040 | 1,029 | 1,030 | 30,000 | 858.33 |
| 2003-12-17 | 1,050 | 1,050 | 1,030 | 1,045 | 9,000 | 870.83 |
| 2003-12-16 | 1,047 | 1,050 | 1,033 | 1,050 | 4,000 | 875 |
| 2003-12-15 | 1,060 | 1,079 | 1,042 | 1,042 | 8,000 | 868.33 |
| 2003-12-12 | 1,079 | 1,079 | 1,055 | 1,055 | 51,000 | 879.17 |
| 2003-12-11 | 1,060 | 1,064 | 1,060 | 1,064 | 9,000 | 886.67 |
| 2003-12-10 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 | 883.33 |
| 2003-12-09 | 1,031 | 1,047 | 1,030 | 1,047 | 19,000 | 872.50 |
| 2003-12-08 | 1,030 | 1,030 | 1,006 | 1,030 | 26,000 | 858.33 |
| 2003-12-05 | 1,025 | 1,025 | 1,010 | 1,019 | 25,000 | 849.17 |
| 2003-12-04 | 1,024 | 1,025 | 1,020 | 1,020 | 37,000 | 850 |
| 2003-12-03 | 1,029 | 1,029 | 1,021 | 1,028 | 12,000 | 856.67 |
| 2003-12-02 | 1,039 | 1,039 | 1,011 | 1,011 | 25,000 | 842.50 |
| 2003-12-01 | 1,013 | 1,029 | 1,001 | 1,019 | 26,000 | 849.17 |
| 2003-11-28 | 1,048 | 1,048 | 1,026 | 1,033 | 12,000 | 860.83 |
| 2003-11-27 | 1,057 | 1,058 | 1,036 | 1,037 | 33,000 | 864.17 |
| 2003-11-26 | 1,031 | 1,050 | 1,030 | 1,041 | 32,000 | 867.50 |
| 2003-11-25 | 1,030 | 1,044 | 1,026 | 1,030 | 11,000 | 858.33 |
| 2003-11-21 | 1,028 | 1,045 | 1,026 | 1,030 | 21,000 | 858.33 |
| 2003-11-20 | 1,023 | 1,060 | 1,023 | 1,045 | 36,000 | 870.83 |
| 2003-11-19 | 1,058 | 1,058 | 1,025 | 1,043 | 14,000 | 869.17 |
| 2003-11-18 | 1,040 | 1,070 | 1,040 | 1,060 | 21,000 | 883.33 |
| 2003-11-17 | 1,079 | 1,079 | 1,060 | 1,060 | 9,000 | 883.33 |
| 2003-11-14 | 1,083 | 1,095 | 1,081 | 1,083 | 15,000 | 902.50 |
| 2003-11-13 | 1,072 | 1,092 | 1,061 | 1,083 | 10,000 | 902.50 |
| 2003-11-12 | 1,105 | 1,106 | 1,091 | 1,092 | 8,000 | 910 |
| 2003-11-11 | 1,081 | 1,125 | 1,081 | 1,125 | 37,000 | 937.50 |
| 2003-11-10 | 1,118 | 1,121 | 1,118 | 1,121 | 6,000 | 934.17 |
| 2003-11-07 | 1,115 | 1,128 | 1,115 | 1,120 | 11,000 | 933.33 |
| 2003-11-06 | 1,140 | 1,140 | 1,130 | 1,133 | 17,000 | 944.17 |
| 2003-11-05 | 1,149 | 1,150 | 1,130 | 1,140 | 26,000 | 950 |
| 2003-11-04 | 1,135 | 1,153 | 1,135 | 1,150 | 14,000 | 958.33 |
| 2003-10-31 | 1,128 | 1,135 | 1,128 | 1,135 | 19,000 | 945.83 |
| 2003-10-30 | 1,082 | 1,119 | 1,080 | 1,119 | 13,000 | 932.50 |
| 2003-10-29 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 916.67 |
| 2003-10-28 | 1,050 | 1,071 | 1,050 | 1,070 | 8,000 | 891.67 |
| 2003-10-27 | 1,071 | 1,075 | 1,060 | 1,070 | 16,000 | 891.67 |
| 2003-10-24 | 1,059 | 1,078 | 1,059 | 1,074 | 13,000 | 895 |
| 2003-10-23 | 1,100 | 1,101 | 1,079 | 1,079 | 22,000 | 899.17 |
| 2003-10-22 | 1,139 | 1,139 | 1,114 | 1,114 | 37,000 | 928.33 |
| 2003-10-21 | 1,151 | 1,151 | 1,147 | 1,149 | 8,000 | 957.50 |
| 2003-10-20 | 1,151 | 1,151 | 1,139 | 1,149 | 10,000 | 957.50 |
| 2003-10-17 | 1,144 | 1,144 | 1,131 | 1,131 | 14,000 | 942.50 |
| 2003-10-16 | 1,150 | 1,155 | 1,116 | 1,123 | 10,000 | 935.83 |
| 2003-10-15 | 1,160 | 1,167 | 1,149 | 1,150 | 13,000 | 958.33 |
| 2003-10-14 | 1,151 | 1,187 | 1,151 | 1,167 | 30,000 | 972.50 |
| 2003-10-10 | 1,123 | 1,147 | 1,123 | 1,136 | 35,000 | 946.67 |
| 2003-10-09 | 1,113 | 1,122 | 1,113 | 1,119 | 7,000 | 932.50 |
| 2003-10-08 | 1,101 | 1,113 | 1,101 | 1,113 | 8,000 | 927.50 |
| 2003-10-07 | 1,113 | 1,125 | 1,110 | 1,120 | 31,000 | 933.33 |
| 2003-10-06 | 1,112 | 1,115 | 1,110 | 1,110 | 17,000 | 925 |
| 2003-10-03 | 1,098 | 1,110 | 1,094 | 1,110 | 24,000 | 925 |
| 2003-10-02 | 1,099 | 1,099 | 1,099 | 1,099 | 7,000 | 915.83 |
| 2003-10-01 | 1,087 | 1,100 | 1,082 | 1,082 | 19,000 | 901.67 |
| 2003-09-30 | 1,099 | 1,099 | 1,080 | 1,086 | 10,000 | 905 |
| 2003-09-29 | 1,120 | 1,120 | 1,081 | 1,081 | 16,000 | 900.83 |
| 2003-09-26 | 1,107 | 1,119 | 1,100 | 1,100 | 12,000 | 916.67 |
| 2003-09-25 | 1,130 | 1,130 | 1,100 | 1,107 | 22,000 | 922.50 |
| 2003-09-24 | 1,093 | 1,110 | 1,093 | 1,100 | 29,000 | 916.67 |
| 2003-09-22 | 1,092 | 1,094 | 1,086 | 1,092 | 16,000 | 910 |
| 2003-09-19 | 1,092 | 1,093 | 1,081 | 1,093 | 23,000 | 910.83 |
| 2003-09-18 | 1,090 | 1,090 | 1,085 | 1,085 | 11,000 | 904.17 |
| 2003-09-17 | 1,080 | 1,089 | 1,079 | 1,081 | 19,000 | 900.83 |
| 2003-09-16 | 1,085 | 1,085 | 1,078 | 1,078 | 24,000 | 898.33 |
| 2003-09-12 | 1,090 | 1,090 | 1,071 | 1,071 | 50,000 | 892.50 |
| 2003-09-11 | 1,082 | 1,083 | 1,071 | 1,071 | 23,000 | 892.50 |
| 2003-09-10 | 1,063 | 1,089 | 1,063 | 1,082 | 21,000 | 901.67 |
| 2003-09-09 | 1,070 | 1,077 | 1,065 | 1,077 | 16,000 | 897.50 |
| 2003-09-08 | 1,066 | 1,069 | 1,061 | 1,069 | 18,000 | 890.83 |
| 2003-09-05 | 1,060 | 1,079 | 1,047 | 1,047 | 22,000 | 872.50 |
| 2003-09-04 | 1,052 | 1,052 | 1,045 | 1,045 | 31,000 | 870.83 |
| 2003-09-03 | 1,057 | 1,059 | 1,047 | 1,059 | 18,000 | 882.50 |
| 2003-09-02 | 1,045 | 1,057 | 1,045 | 1,057 | 11,000 | 880.83 |
| 2003-09-01 | 1,047 | 1,055 | 1,040 | 1,042 | 16,000 | 868.33 |
| 2003-08-29 | 1,057 | 1,065 | 1,045 | 1,045 | 48,000 | 870.83 |
| 2003-08-28 | 1,055 | 1,055 | 1,047 | 1,047 | 13,000 | 872.50 |
| 2003-08-27 | 1,050 | 1,058 | 1,041 | 1,041 | 20,000 | 867.50 |
| 2003-08-26 | 1,050 | 1,055 | 1,043 | 1,050 | 28,000 | 875 |
| 2003-08-25 | 1,040 | 1,047 | 1,036 | 1,047 | 7,000 | 872.50 |
| 2003-08-22 | 1,034 | 1,040 | 1,033 | 1,040 | 20,000 | 866.67 |
| 2003-08-21 | 1,038 | 1,043 | 1,035 | 1,035 | 32,000 | 862.50 |
| 2003-08-20 | 1,047 | 1,050 | 1,043 | 1,043 | 35,000 | 869.17 |
| 2003-08-19 | 1,052 | 1,052 | 1,035 | 1,044 | 23,000 | 870 |
| 2003-08-18 | 1,032 | 1,040 | 1,032 | 1,040 | 11,000 | 866.67 |
| 2003-08-15 | 1,035 | 1,048 | 1,031 | 1,031 | 13,000 | 859.17 |
| 2003-08-14 | 1,032 | 1,041 | 1,025 | 1,035 | 25,000 | 862.50 |
| 2003-08-13 | 1,026 | 1,047 | 1,026 | 1,042 | 16,000 | 868.33 |
| 2003-08-12 | 1,065 | 1,065 | 1,044 | 1,045 | 9,000 | 870.83 |
| 2003-08-11 | 1,064 | 1,080 | 1,064 | 1,065 | 6,000 | 887.50 |
| 2003-08-08 | 1,062 | 1,064 | 1,054 | 1,064 | 14,000 | 886.67 |
| 2003-08-07 | 1,041 | 1,062 | 1,041 | 1,061 | 12,000 | 884.17 |
| 2003-08-06 | 1,041 | 1,050 | 1,040 | 1,040 | 12,000 | 866.67 |
| 2003-08-05 | 1,059 | 1,059 | 1,041 | 1,041 | 21,000 | 867.50 |
| 2003-08-04 | 1,085 | 1,085 | 1,077 | 1,079 | 13,000 | 899.17 |
| 2003-08-01 | 1,086 | 1,086 | 1,071 | 1,077 | 16,000 | 897.50 |
| 2003-07-31 | 1,093 | 1,093 | 1,060 | 1,069 | 19,000 | 890.83 |
| 2003-07-30 | 1,085 | 1,093 | 1,075 | 1,093 | 25,000 | 910.83 |
| 2003-07-29 | 1,091 | 1,092 | 1,079 | 1,084 | 20,000 | 903.33 |
| 2003-07-28 | 1,072 | 1,091 | 1,072 | 1,091 | 8,000 | 909.17 |
| 2003-07-25 | 1,064 | 1,084 | 1,053 | 1,071 | 8,000 | 892.50 |
| 2003-07-24 | 1,075 | 1,084 | 1,073 | 1,084 | 19,000 | 903.33 |
| 2003-07-23 | 1,068 | 1,075 | 1,059 | 1,075 | 17,000 | 895.83 |
| 2003-07-22 | 1,058 | 1,061 | 1,055 | 1,058 | 14,000 | 881.67 |
| 2003-07-18 | 1,048 | 1,060 | 1,048 | 1,060 | 20,000 | 883.33 |
| 2003-07-17 | 1,036 | 1,039 | 1,036 | 1,039 | 5,000 | 865.83 |
| 2003-07-16 | 1,040 | 1,041 | 1,035 | 1,035 | 25,000 | 862.50 |
| 2003-07-15 | 1,048 | 1,060 | 1,041 | 1,041 | 26,000 | 867.50 |
| 2003-07-14 | 1,055 | 1,055 | 1,042 | 1,050 | 19,000 | 875 |
| 2003-07-11 | 1,033 | 1,035 | 1,030 | 1,034 | 13,000 | 861.67 |
| 2003-07-10 | 1,034 | 1,040 | 1,028 | 1,040 | 21,000 | 866.67 |
| 2003-07-09 | 1,047 | 1,047 | 1,026 | 1,034 | 22,000 | 861.67 |
| 2003-07-08 | 1,060 | 1,060 | 1,047 | 1,047 | 28,000 | 872.50 |
| 2003-07-07 | 1,049 | 1,053 | 1,044 | 1,051 | 29,000 | 875.83 |
| 2003-07-04 | 1,022 | 1,051 | 1,022 | 1,050 | 18,000 | 875 |
| 2003-07-03 | 1,064 | 1,064 | 1,042 | 1,042 | 25,000 | 868.33 |
| 2003-07-02 | 1,052 | 1,080 | 1,040 | 1,074 | 23,000 | 895 |
| 2003-07-01 | 1,056 | 1,057 | 1,050 | 1,051 | 24,000 | 875.83 |
| 2003-06-30 | 1,095 | 1,095 | 1,067 | 1,076 | 37,000 | 896.67 |
| 2003-06-27 | 1,056 | 1,063 | 1,050 | 1,060 | 42,000 | 883.33 |
| 2003-06-26 | 1,033 | 1,033 | 1,020 | 1,024 | 8,000 | 853.33 |
| 2003-06-25 | 1,015 | 1,035 | 1,015 | 1,023 | 12,000 | 852.50 |
| 2003-06-24 | 1,052 | 1,052 | 1,028 | 1,032 | 16,000 | 860 |
| 2003-06-23 | 1,056 | 1,056 | 1,051 | 1,052 | 13,000 | 876.67 |
| 2003-06-20 | 1,058 | 1,058 | 1,048 | 1,057 | 18,000 | 880.83 |
| 2003-06-19 | 1,054 | 1,058 | 1,053 | 1,058 | 19,000 | 881.67 |
| 2003-06-18 | 1,025 | 1,052 | 1,025 | 1,050 | 43,000 | 875 |
| 2003-06-17 | 1,028 | 1,038 | 1,025 | 1,025 | 36,000 | 854.17 |
| 2003-06-16 | 1,022 | 1,023 | 1,018 | 1,023 | 15,000 | 852.50 |
| 2003-06-13 | 1,019 | 1,048 | 1,019 | 1,021 | 91,000 | 850.83 |
| 2003-06-12 | 1,013 | 1,015 | 1,012 | 1,015 | 16,000 | 845.83 |
| 2003-06-11 | 1,011 | 1,019 | 1,011 | 1,012 | 33,000 | 843.33 |
| 2003-06-10 | 1,014 | 1,014 | 1,010 | 1,010 | 7,000 | 841.67 |
| 2003-06-09 | 1,012 | 1,015 | 1,012 | 1,015 | 15,000 | 845.83 |
| 2003-06-06 | 1,000 | 1,014 | 999 | 1,014 | 23,000 | 845 |
| 2003-06-05 | 1,012 | 1,018 | 1,001 | 1,018 | 34,000 | 848.33 |
| 2003-06-04 | 1,013 | 1,013 | 998 | 1,000 | 15,000 | 833.33 |
| 2003-06-03 | 1,014 | 1,014 | 1,000 | 1,012 | 26,000 | 843.33 |
| 2003-06-02 | 1,006 | 1,016 | 1,006 | 1,014 | 13,000 | 845 |
| 2003-05-30 | 1,011 | 1,014 | 1,005 | 1,005 | 23,000 | 837.50 |
| 2003-05-29 | 1,010 | 1,014 | 1,000 | 1,010 | 21,000 | 841.67 |
| 2003-05-28 | 1,013 | 1,013 | 999 | 1,000 | 20,000 | 833.33 |
| 2003-05-27 | 1,010 | 1,014 | 1,000 | 1,000 | 79,000 | 833.33 |
| 2003-05-26 | 1,010 | 1,019 | 1,000 | 1,000 | 63,000 | 833.33 |
| 2003-05-23 | 929 | 978 | 929 | 971 | 45,000 | 809.17 |
| 2003-05-22 | 917 | 917 | 900 | 911 | 12,000 | 759.17 |
| 2003-05-21 | 933 | 940 | 930 | 930 | 36,000 | 775 |
| 2003-05-20 | 937 | 939 | 931 | 933 | 30,000 | 777.50 |
| 2003-05-19 | 956 | 956 | 937 | 937 | 10,000 | 780.83 |
| 2003-05-16 | 968 | 968 | 956 | 956 | 8,000 | 796.67 |
| 2003-05-15 | 959 | 968 | 953 | 968 | 12,000 | 806.67 |
| 2003-05-14 | 968 | 972 | 960 | 960 | 29,000 | 800 |
| 2003-05-13 | 962 | 970 | 962 | 968 | 28,000 | 806.67 |
| 2003-05-12 | 965 | 965 | 960 | 961 | 19,000 | 800.83 |
| 2003-05-09 | 958 | 964 | 950 | 964 | 18,000 | 803.33 |
| 2003-05-08 | 959 | 960 | 945 | 960 | 28,000 | 800 |
| 2003-05-07 | 964 | 964 | 958 | 958 | 26,000 | 798.33 |
| 2003-05-06 | 955 | 963 | 950 | 960 | 40,000 | 800 |
| 2003-05-02 | 948 | 950 | 948 | 948 | 22,000 | 790 |
| 2003-05-01 | 949 | 949 | 942 | 946 | 17,000 | 788.33 |
| 2003-04-30 | 940 | 950 | 935 | 948 | 33,000 | 790 |
| 2003-04-28 | 935 | 937 | 932 | 934 | 22,000 | 778.33 |
| 2003-04-25 | 936 | 936 | 922 | 936 | 22,000 | 780 |
| 2003-04-24 | 926 | 940 | 916 | 940 | 37,000 | 783.33 |
| 2003-04-23 | 960 | 960 | 920 | 946 | 46,000 | 788.33 |
| 2003-04-22 | 950 | 960 | 946 | 958 | 55,000 | 798.33 |
| 2003-04-21 | 947 | 948 | 938 | 947 | 37,000 | 789.17 |
| 2003-04-18 | 935 | 940 | 933 | 937 | 20,000 | 780.83 |
| 2003-04-17 | 931 | 935 | 915 | 935 | 45,000 | 779.17 |
| 2003-04-16 | 949 | 949 | 907 | 933 | 74,000 | 777.50 |
| 2003-04-15 | 903 | 940 | 895 | 939 | 98,000 | 782.50 |
| 2003-04-14 | 914 | 916 | 895 | 904 | 71,000 | 753.33 |
| 2003-04-11 | 899 | 919 | 893 | 914 | 98,000 | 761.67 |
| 2003-04-10 | 882 | 898 | 873 | 898 | 93,000 | 748.33 |
| 2003-04-09 | 870 | 898 | 861 | 885 | 83,000 | 737.50 |
| 2003-04-08 | 863 | 888 | 840 | 880 | 117,000 | 733.33 |
| 2003-04-07 | 830 | 865 | 823 | 865 | 97,000 | 720.83 |
| 2003-04-04 | 819 | 820 | 811 | 820 | 47,000 | 683.33 |
| 2003-04-03 | 818 | 828 | 818 | 819 | 51,000 | 682.50 |
| 2003-04-02 | 815 | 818 | 805 | 818 | 43,000 | 681.67 |
| 2003-04-01 | 798 | 815 | 781 | 810 | 94,000 | 675 |
| 2003-03-31 | 809 | 810 | 782 | 782 | 51,000 | 651.67 |
| 2003-03-28 | 795 | 814 | 791 | 814 | 80,000 | 678.33 |
| 2003-03-27 | 809 | 809 | 790 | 797 | 56,000 | 664.17 |
| 2003-03-26 | 810 | 825 | 804 | 815 | 81,000 | 679.17 |
| 2003-03-25 | 807 | 832 | 803 | 830 | 145,000 | 691.67 |
| 2003-03-24 | 800 | 828 | 795 | 827 | 148,000 | 689.17 |
| 2003-03-20 | 769 | 783 | 761 | 777 | 128,000 | 647.50 |
| 2003-03-19 | 751 | 767 | 748 | 761 | 275,000 | 634.17 |
| 2003-03-18 | 755 | 759 | 747 | 747 | 109,000 | 622.50 |
| 2003-03-17 | 751 | 752 | 745 | 747 | 162,000 | 622.50 |
| 2003-03-14 | 759 | 765 | 750 | 750 | 230,000 | 625 |
| 2003-03-13 | 766 | 778 | 760 | 760 | 167,000 | 633.33 |
| 2003-03-12 | 744 | 764 | 741 | 756 | 278,000 | 630 |
| 2003-03-11 | 740 | 747 | 737 | 740 | 444,000 | 616.67 |
| 2003-03-10 | 805 | 805 | 751 | 755 | 170,000 | 629.17 |
| 2003-03-07 | 820 | 820 | 803 | 814 | 111,000 | 678.33 |
| 2003-03-06 | 864 | 864 | 840 | 841 | 63,000 | 700.83 |
| 2003-03-05 | 870 | 870 | 860 | 864 | 43,000 | 720 |
| 2003-03-04 | 880 | 880 | 870 | 872 | 45,000 | 726.67 |
| 2003-03-03 | 870 | 888 | 858 | 884 | 67,000 | 736.67 |
| 2003-02-28 | 946 | 946 | 913 | 919 | 54,000 | 765.83 |
| 2003-02-27 | 950 | 950 | 940 | 940 | 20,000 | 783.33 |
| 2003-02-26 | 964 | 970 | 950 | 950 | 18,000 | 791.67 |
| 2003-02-25 | 980 | 980 | 960 | 960 | 48,000 | 800 |
| 2003-02-24 | 981 | 985 | 978 | 978 | 22,000 | 815 |
| 2003-02-21 | 992 | 992 | 977 | 977 | 19,000 | 814.17 |
| 2003-02-20 | 997 | 997 | 980 | 993 | 25,000 | 827.50 |
| 2003-02-19 | 1,000 | 1,000 | 980 | 980 | 59,000 | 816.67 |
| 2003-02-18 | 999 | 1,002 | 999 | 999 | 18,000 | 832.50 |
| 2003-02-17 | 1,003 | 1,005 | 999 | 999 | 30,000 | 832.50 |
| 2003-02-14 | 1,000 | 1,003 | 999 | 1,003 | 40,000 | 835.83 |
| 2003-02-13 | 1,011 | 1,011 | 1,000 | 1,000 | 25,000 | 833.33 |
| 2003-02-12 | 1,014 | 1,017 | 1,011 | 1,011 | 15,000 | 842.50 |
| 2003-02-10 | 1,012 | 1,012 | 1,005 | 1,005 | 6,000 | 837.50 |
| 2003-02-07 | 1,004 | 1,007 | 1,000 | 1,004 | 11,000 | 836.67 |
| 2003-02-06 | 1,012 | 1,012 | 1,000 | 1,006 | 16,000 | 838.33 |
| 2003-02-05 | 1,001 | 1,011 | 998 | 1,004 | 16,000 | 836.67 |
| 2003-02-04 | 1,002 | 1,003 | 999 | 1,000 | 28,000 | 833.33 |
| 2003-02-03 | 997 | 1,000 | 992 | 994 | 16,000 | 828.33 |
| 2003-01-31 | 1,009 | 1,009 | 995 | 995 | 14,000 | 829.17 |
| 2003-01-30 | 1,003 | 1,003 | 999 | 999 | 5,000 | 832.50 |
| 2003-01-29 | 1,013 | 1,013 | 999 | 1,003 | 20,000 | 835.83 |
| 2003-01-28 | 1,007 | 1,007 | 1,000 | 1,000 | 29,000 | 833.33 |
| 2003-01-27 | 1,007 | 1,013 | 1,006 | 1,007 | 12,000 | 839.17 |
| 2003-01-24 | 1,014 | 1,021 | 1,012 | 1,012 | 8,000 | 843.33 |
| 2003-01-23 | 1,017 | 1,020 | 1,013 | 1,017 | 11,000 | 847.50 |
| 2003-01-22 | 1,025 | 1,025 | 1,012 | 1,018 | 7,000 | 848.33 |
| 2003-01-21 | 1,029 | 1,029 | 1,018 | 1,026 | 14,000 | 855 |
| 2003-01-20 | 1,010 | 1,019 | 1,007 | 1,019 | 28,000 | 849.17 |
| 2003-01-17 | 1,017 | 1,020 | 1,010 | 1,010 | 27,000 | 841.67 |
| 2003-01-16 | 1,015 | 1,035 | 1,015 | 1,035 | 18,000 | 862.50 |
| 2003-01-15 | 1,030 | 1,045 | 1,012 | 1,045 | 23,000 | 870.83 |
| 2003-01-14 | 1,010 | 1,033 | 1,010 | 1,033 | 5,000 | 860.83 |
| 2003-01-10 | 1,020 | 1,023 | 1,011 | 1,011 | 8,000 | 842.50 |
| 2003-01-09 | 1,000 | 1,015 | 1,000 | 1,015 | 7,000 | 845.83 |
| 2003-01-08 | 1,026 | 1,029 | 1,020 | 1,021 | 8,000 | 850.83 |
| 2003-01-07 | 1,058 | 1,058 | 1,028 | 1,028 | 5,000 | 856.67 |
| 2003-01-06 | 1,034 | 1,057 | 1,034 | 1,057 | 8,000 | 880.83 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
