4185 JSR(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 | 2,360 | 2,395 | 2,350 | 2,395 | 320,000 | 2,395 |
| 2003-12-29 | 2,335 | 2,340 | 2,295 | 2,335 | 371,000 | 2,335 |
| 2003-12-26 | 2,280 | 2,295 | 2,245 | 2,295 | 307,000 | 2,295 |
| 2003-12-25 | 2,230 | 2,275 | 2,230 | 2,270 | 620,000 | 2,270 |
| 2003-12-24 | 2,250 | 2,250 | 2,210 | 2,225 | 564,000 | 2,225 |
| 2003-12-22 | 2,190 | 2,225 | 2,170 | 2,205 | 470,000 | 2,205 |
| 2003-12-19 | 2,145 | 2,185 | 2,115 | 2,180 | 833,000 | 2,180 |
| 2003-12-18 | 2,100 | 2,115 | 2,050 | 2,065 | 892,000 | 2,065 |
| 2003-12-17 | 2,190 | 2,195 | 2,075 | 2,115 | 1,075,000 | 2,115 |
| 2003-12-16 | 2,210 | 2,230 | 2,160 | 2,205 | 760,000 | 2,205 |
| 2003-12-15 | 2,240 | 2,285 | 2,195 | 2,240 | 1,220,000 | 2,240 |
| 2003-12-12 | 2,220 | 2,230 | 2,180 | 2,200 | 801,000 | 2,200 |
| 2003-12-11 | 2,150 | 2,200 | 2,140 | 2,185 | 795,000 | 2,185 |
| 2003-12-10 | 2,160 | 2,210 | 2,130 | 2,170 | 905,000 | 2,170 |
| 2003-12-09 | 2,300 | 2,300 | 2,180 | 2,240 | 553,000 | 2,240 |
| 2003-12-08 | 2,255 | 2,325 | 2,190 | 2,270 | 705,000 | 2,270 |
| 2003-12-05 | 2,325 | 2,360 | 2,295 | 2,295 | 537,000 | 2,295 |
| 2003-12-04 | 2,350 | 2,380 | 2,310 | 2,325 | 949,000 | 2,325 |
| 2003-12-03 | 2,400 | 2,425 | 2,390 | 2,410 | 401,000 | 2,410 |
| 2003-12-02 | 2,500 | 2,500 | 2,400 | 2,435 | 730,000 | 2,435 |
| 2003-12-01 | 2,365 | 2,475 | 2,300 | 2,465 | 890,000 | 2,465 |
| 2003-11-28 | 2,340 | 2,380 | 2,300 | 2,375 | 660,000 | 2,375 |
| 2003-11-27 | 2,415 | 2,415 | 2,375 | 2,410 | 697,000 | 2,410 |
| 2003-11-26 | 2,280 | 2,375 | 2,260 | 2,375 | 1,057,000 | 2,375 |
| 2003-11-25 | 2,240 | 2,265 | 2,220 | 2,240 | 698,000 | 2,240 |
| 2003-11-21 | 2,200 | 2,255 | 2,175 | 2,190 | 753,000 | 2,190 |
| 2003-11-20 | 2,175 | 2,190 | 2,125 | 2,160 | 856,000 | 2,160 |
| 2003-11-19 | 2,270 | 2,280 | 2,155 | 2,170 | 846,000 | 2,170 |
| 2003-11-18 | 2,235 | 2,325 | 2,195 | 2,310 | 960,000 | 2,310 |
| 2003-11-17 | 2,230 | 2,270 | 2,185 | 2,195 | 1,332,000 | 2,195 |
| 2003-11-14 | 2,460 | 2,490 | 2,340 | 2,340 | 634,000 | 2,340 |
| 2003-11-13 | 2,480 | 2,540 | 2,455 | 2,490 | 866,000 | 2,490 |
| 2003-11-12 | 2,445 | 2,465 | 2,400 | 2,445 | 971,000 | 2,445 |
| 2003-11-11 | 2,470 | 2,485 | 2,385 | 2,430 | 1,992,000 | 2,430 |
| 2003-11-10 | 2,405 | 2,455 | 2,385 | 2,440 | 1,508,000 | 2,440 |
| 2003-11-07 | 2,400 | 2,430 | 2,305 | 2,355 | 1,317,000 | 2,355 |
| 2003-11-06 | 2,370 | 2,385 | 2,300 | 2,340 | 1,291,000 | 2,340 |
| 2003-11-05 | 2,295 | 2,330 | 2,285 | 2,330 | 972,000 | 2,330 |
| 2003-11-04 | 2,325 | 2,365 | 2,275 | 2,290 | 1,140,000 | 2,290 |
| 2003-10-31 | 2,260 | 2,330 | 2,215 | 2,330 | 1,427,000 | 2,330 |
| 2003-10-30 | 2,260 | 2,300 | 2,200 | 2,220 | 1,299,000 | 2,220 |
| 2003-10-29 | 2,195 | 2,270 | 2,195 | 2,260 | 1,025,000 | 2,260 |
| 2003-10-28 | 2,185 | 2,185 | 2,160 | 2,165 | 426,000 | 2,165 |
| 2003-10-27 | 2,180 | 2,200 | 2,165 | 2,195 | 517,000 | 2,195 |
| 2003-10-24 | 2,130 | 2,155 | 2,120 | 2,140 | 713,000 | 2,140 |
| 2003-10-23 | 2,110 | 2,185 | 2,070 | 2,080 | 1,477,000 | 2,080 |
| 2003-10-22 | 2,235 | 2,245 | 2,160 | 2,230 | 991,000 | 2,230 |
| 2003-10-21 | 2,300 | 2,300 | 2,095 | 2,195 | 1,993,000 | 2,195 |
| 2003-10-20 | 2,180 | 2,285 | 2,175 | 2,260 | 1,164,000 | 2,260 |
| 2003-10-17 | 2,200 | 2,310 | 2,180 | 2,275 | 4,402,000 | 2,275 |
| 2003-10-16 | 2,170 | 2,170 | 2,080 | 2,090 | 1,610,000 | 2,090 |
| 2003-10-15 | 2,100 | 2,190 | 2,080 | 2,170 | 1,965,000 | 2,170 |
| 2003-10-14 | 1,999 | 2,075 | 1,999 | 2,040 | 1,059,000 | 2,040 |
| 2003-10-10 | 2,000 | 2,025 | 2,000 | 2,010 | 1,140,000 | 2,010 |
| 2003-10-09 | 1,975 | 1,999 | 1,968 | 1,999 | 1,630,000 | 1,999 |
| 2003-10-08 | 1,970 | 2,035 | 1,935 | 1,963 | 2,812,000 | 1,963 |
| 2003-10-07 | 1,910 | 1,964 | 1,910 | 1,964 | 976,000 | 1,964 |
| 2003-10-06 | 1,930 | 1,930 | 1,900 | 1,900 | 487,000 | 1,900 |
| 2003-10-03 | 1,880 | 1,930 | 1,867 | 1,911 | 916,000 | 1,911 |
| 2003-10-02 | 1,850 | 1,866 | 1,840 | 1,866 | 665,000 | 1,866 |
| 2003-10-01 | 1,838 | 1,838 | 1,795 | 1,815 | 386,000 | 1,815 |
| 2003-09-30 | 1,806 | 1,826 | 1,780 | 1,798 | 406,000 | 1,798 |
| 2003-09-29 | 1,781 | 1,799 | 1,756 | 1,756 | 689,000 | 1,756 |
| 2003-09-26 | 1,788 | 1,842 | 1,788 | 1,811 | 604,000 | 1,811 |
| 2003-09-25 | 1,780 | 1,858 | 1,780 | 1,848 | 1,206,000 | 1,848 |
| 2003-09-24 | 1,815 | 1,868 | 1,793 | 1,868 | 816,000 | 1,868 |
| 2003-09-22 | 1,929 | 1,929 | 1,812 | 1,815 | 881,000 | 1,815 |
| 2003-09-19 | 1,904 | 1,914 | 1,882 | 1,900 | 1,324,000 | 1,900 |
| 2003-09-18 | 1,856 | 1,882 | 1,851 | 1,876 | 863,000 | 1,876 |
| 2003-09-17 | 1,875 | 1,890 | 1,824 | 1,826 | 836,000 | 1,826 |
| 2003-09-16 | 1,885 | 1,885 | 1,830 | 1,853 | 501,000 | 1,853 |
| 2003-09-12 | 1,857 | 1,892 | 1,853 | 1,859 | 1,242,000 | 1,859 |
| 2003-09-11 | 1,879 | 1,908 | 1,847 | 1,856 | 1,105,000 | 1,856 |
| 2003-09-10 | 1,953 | 1,963 | 1,932 | 1,939 | 646,000 | 1,939 |
| 2003-09-09 | 1,990 | 1,990 | 1,936 | 1,960 | 1,548,000 | 1,960 |
| 2003-09-08 | 1,849 | 1,941 | 1,849 | 1,930 | 1,858,000 | 1,930 |
| 2003-09-05 | 1,905 | 1,927 | 1,853 | 1,867 | 2,589,000 | 1,867 |
| 2003-09-04 | 1,982 | 2,010 | 1,951 | 1,951 | 1,093,000 | 1,951 |
| 2003-09-03 | 2,040 | 2,045 | 1,982 | 1,996 | 1,151,000 | 1,996 |
| 2003-09-02 | 2,030 | 2,080 | 2,005 | 2,055 | 609,000 | 2,055 |
| 2003-09-01 | 2,025 | 2,070 | 2,000 | 2,070 | 655,000 | 2,070 |
| 2003-08-29 | 1,995 | 2,010 | 1,976 | 1,982 | 662,000 | 1,982 |
| 2003-08-28 | 1,960 | 1,995 | 1,950 | 1,982 | 779,000 | 1,982 |
| 2003-08-27 | 1,931 | 1,936 | 1,907 | 1,907 | 530,000 | 1,907 |
| 2003-08-26 | 1,895 | 1,949 | 1,894 | 1,936 | 688,000 | 1,936 |
| 2003-08-25 | 1,902 | 1,945 | 1,892 | 1,905 | 1,227,000 | 1,905 |
| 2003-08-22 | 1,980 | 2,040 | 1,960 | 1,962 | 1,286,000 | 1,962 |
| 2003-08-21 | 1,958 | 1,985 | 1,958 | 1,978 | 726,000 | 1,978 |
| 2003-08-20 | 1,981 | 2,010 | 1,965 | 1,988 | 1,003,000 | 1,988 |
| 2003-08-19 | 1,939 | 1,995 | 1,930 | 1,980 | 951,000 | 1,980 |
| 2003-08-18 | 1,880 | 1,930 | 1,863 | 1,915 | 649,000 | 1,915 |
| 2003-08-15 | 1,910 | 1,925 | 1,882 | 1,882 | 627,000 | 1,882 |
| 2003-08-14 | 1,869 | 1,910 | 1,866 | 1,898 | 796,000 | 1,898 |
| 2003-08-13 | 1,845 | 1,900 | 1,845 | 1,899 | 942,000 | 1,899 |
| 2003-08-12 | 1,811 | 1,845 | 1,800 | 1,829 | 827,000 | 1,829 |
| 2003-08-11 | 1,752 | 1,807 | 1,752 | 1,790 | 536,000 | 1,790 |
| 2003-08-08 | 1,800 | 1,800 | 1,762 | 1,774 | 886,000 | 1,774 |
| 2003-08-07 | 1,780 | 1,834 | 1,776 | 1,805 | 2,151,000 | 1,805 |
| 2003-08-06 | 1,728 | 1,777 | 1,707 | 1,725 | 1,338,000 | 1,725 |
| 2003-08-05 | 1,701 | 1,775 | 1,670 | 1,745 | 1,644,000 | 1,745 |
| 2003-08-04 | 1,623 | 1,730 | 1,620 | 1,695 | 942,000 | 1,695 |
| 2003-08-01 | 1,661 | 1,680 | 1,630 | 1,638 | 598,000 | 1,638 |
| 2003-07-31 | 1,650 | 1,681 | 1,626 | 1,636 | 1,063,000 | 1,636 |
| 2003-07-30 | 1,665 | 1,715 | 1,656 | 1,656 | 550,000 | 1,656 |
| 2003-07-29 | 1,734 | 1,734 | 1,671 | 1,695 | 1,179,000 | 1,695 |
| 2003-07-28 | 1,730 | 1,749 | 1,721 | 1,737 | 788,000 | 1,737 |
| 2003-07-25 | 1,712 | 1,729 | 1,700 | 1,710 | 383,000 | 1,710 |
| 2003-07-24 | 1,688 | 1,734 | 1,686 | 1,710 | 980,000 | 1,710 |
| 2003-07-23 | 1,658 | 1,688 | 1,652 | 1,674 | 667,000 | 1,674 |
| 2003-07-22 | 1,645 | 1,657 | 1,624 | 1,641 | 369,000 | 1,641 |
| 2003-07-18 | 1,601 | 1,650 | 1,601 | 1,645 | 1,089,000 | 1,645 |
| 2003-07-17 | 1,619 | 1,639 | 1,601 | 1,607 | 772,000 | 1,607 |
| 2003-07-16 | 1,642 | 1,642 | 1,602 | 1,603 | 524,000 | 1,603 |
| 2003-07-15 | 1,660 | 1,664 | 1,618 | 1,618 | 1,123,000 | 1,618 |
| 2003-07-14 | 1,580 | 1,614 | 1,579 | 1,600 | 1,070,000 | 1,600 |
| 2003-07-11 | 1,604 | 1,610 | 1,560 | 1,563 | 978,000 | 1,563 |
| 2003-07-10 | 1,617 | 1,655 | 1,599 | 1,621 | 1,060,000 | 1,621 |
| 2003-07-09 | 1,640 | 1,698 | 1,633 | 1,677 | 865,000 | 1,677 |
| 2003-07-08 | 1,596 | 1,620 | 1,572 | 1,620 | 801,000 | 1,620 |
| 2003-07-07 | 1,537 | 1,598 | 1,537 | 1,595 | 909,000 | 1,595 |
| 2003-07-04 | 1,546 | 1,575 | 1,525 | 1,568 | 1,280,000 | 1,568 |
| 2003-07-03 | 1,600 | 1,600 | 1,530 | 1,576 | 1,123,000 | 1,576 |
| 2003-07-02 | 1,470 | 1,505 | 1,461 | 1,505 | 892,000 | 1,505 |
| 2003-07-01 | 1,457 | 1,457 | 1,429 | 1,435 | 493,000 | 1,435 |
| 2003-06-30 | 1,445 | 1,477 | 1,445 | 1,459 | 836,000 | 1,459 |
| 2003-06-27 | 1,417 | 1,442 | 1,417 | 1,442 | 950,000 | 1,442 |
| 2003-06-26 | 1,392 | 1,440 | 1,392 | 1,417 | 802,000 | 1,417 |
| 2003-06-25 | 1,401 | 1,405 | 1,393 | 1,396 | 362,000 | 1,396 |
| 2003-06-24 | 1,400 | 1,417 | 1,397 | 1,400 | 780,000 | 1,400 |
| 2003-06-23 | 1,431 | 1,438 | 1,403 | 1,417 | 1,014,000 | 1,417 |
| 2003-06-20 | 1,390 | 1,443 | 1,390 | 1,421 | 1,845,000 | 1,421 |
| 2003-06-19 | 1,350 | 1,387 | 1,340 | 1,372 | 1,427,000 | 1,372 |
| 2003-06-18 | 1,335 | 1,346 | 1,330 | 1,337 | 914,000 | 1,337 |
| 2003-06-17 | 1,304 | 1,332 | 1,301 | 1,325 | 1,716,000 | 1,325 |
| 2003-06-16 | 1,300 | 1,303 | 1,291 | 1,296 | 720,000 | 1,296 |
| 2003-06-13 | 1,250 | 1,300 | 1,248 | 1,280 | 2,189,000 | 1,280 |
| 2003-06-12 | 1,300 | 1,300 | 1,260 | 1,261 | 559,000 | 1,261 |
| 2003-06-11 | 1,274 | 1,310 | 1,254 | 1,300 | 1,541,000 | 1,300 |
| 2003-06-10 | 1,274 | 1,280 | 1,266 | 1,274 | 590,000 | 1,274 |
| 2003-06-09 | 1,279 | 1,286 | 1,268 | 1,274 | 929,000 | 1,274 |
| 2003-06-06 | 1,286 | 1,293 | 1,279 | 1,279 | 1,431,000 | 1,279 |
| 2003-06-05 | 1,331 | 1,340 | 1,297 | 1,298 | 829,000 | 1,298 |
| 2003-06-04 | 1,330 | 1,346 | 1,329 | 1,340 | 738,000 | 1,340 |
| 2003-06-03 | 1,332 | 1,332 | 1,307 | 1,321 | 1,161,000 | 1,321 |
| 2003-06-02 | 1,340 | 1,358 | 1,314 | 1,352 | 615,000 | 1,352 |
| 2003-05-30 | 1,344 | 1,345 | 1,318 | 1,342 | 627,000 | 1,342 |
| 2003-05-29 | 1,344 | 1,358 | 1,338 | 1,356 | 637,000 | 1,356 |
| 2003-05-28 | 1,329 | 1,345 | 1,325 | 1,325 | 742,000 | 1,325 |
| 2003-05-27 | 1,305 | 1,323 | 1,300 | 1,315 | 581,000 | 1,315 |
| 2003-05-26 | 1,309 | 1,318 | 1,295 | 1,300 | 431,000 | 1,300 |
| 2003-05-23 | 1,317 | 1,327 | 1,312 | 1,319 | 644,000 | 1,319 |
| 2003-05-22 | 1,314 | 1,330 | 1,312 | 1,316 | 789,000 | 1,316 |
| 2003-05-21 | 1,322 | 1,331 | 1,313 | 1,314 | 1,219,000 | 1,314 |
| 2003-05-20 | 1,285 | 1,322 | 1,280 | 1,315 | 1,278,000 | 1,315 |
| 2003-05-19 | 1,260 | 1,280 | 1,257 | 1,273 | 630,000 | 1,273 |
| 2003-05-16 | 1,225 | 1,284 | 1,225 | 1,269 | 635,000 | 1,269 |
| 2003-05-15 | 1,281 | 1,281 | 1,242 | 1,242 | 392,000 | 1,242 |
| 2003-05-14 | 1,294 | 1,295 | 1,282 | 1,290 | 260,000 | 1,290 |
| 2003-05-13 | 1,296 | 1,300 | 1,280 | 1,294 | 521,000 | 1,294 |
| 2003-05-12 | 1,264 | 1,297 | 1,255 | 1,295 | 1,036,000 | 1,295 |
| 2003-05-09 | 1,228 | 1,254 | 1,213 | 1,254 | 793,000 | 1,254 |
| 2003-05-08 | 1,237 | 1,247 | 1,220 | 1,232 | 628,000 | 1,232 |
| 2003-05-07 | 1,227 | 1,269 | 1,227 | 1,257 | 1,070,000 | 1,257 |
| 2003-05-06 | 1,200 | 1,220 | 1,198 | 1,207 | 1,098,000 | 1,207 |
| 2003-05-02 | 1,193 | 1,203 | 1,179 | 1,190 | 1,368,000 | 1,190 |
| 2003-05-01 | 1,233 | 1,233 | 1,189 | 1,211 | 1,220,000 | 1,211 |
| 2003-04-30 | 1,188 | 1,244 | 1,182 | 1,244 | 1,200,000 | 1,244 |
| 2003-04-28 | 1,162 | 1,204 | 1,162 | 1,178 | 963,000 | 1,178 |
| 2003-04-25 | 1,170 | 1,173 | 1,143 | 1,151 | 645,000 | 1,151 |
| 2003-04-24 | 1,174 | 1,179 | 1,164 | 1,170 | 415,000 | 1,170 |
| 2003-04-23 | 1,157 | 1,179 | 1,157 | 1,173 | 684,000 | 1,173 |
| 2003-04-22 | 1,184 | 1,184 | 1,155 | 1,155 | 199,000 | 1,155 |
| 2003-04-21 | 1,147 | 1,188 | 1,145 | 1,175 | 708,000 | 1,175 |
| 2003-04-18 | 1,155 | 1,187 | 1,151 | 1,153 | 326,000 | 1,153 |
| 2003-04-17 | 1,148 | 1,155 | 1,141 | 1,152 | 591,000 | 1,152 |
| 2003-04-16 | 1,201 | 1,201 | 1,146 | 1,157 | 1,194,000 | 1,157 |
| 2003-04-15 | 1,162 | 1,203 | 1,162 | 1,181 | 621,000 | 1,181 |
| 2003-04-14 | 1,180 | 1,187 | 1,150 | 1,162 | 683,000 | 1,162 |
| 2003-04-11 | 1,190 | 1,190 | 1,171 | 1,179 | 790,000 | 1,179 |
| 2003-04-10 | 1,182 | 1,193 | 1,172 | 1,172 | 269,000 | 1,172 |
| 2003-04-09 | 1,201 | 1,202 | 1,183 | 1,195 | 493,000 | 1,195 |
| 2003-04-08 | 1,218 | 1,218 | 1,190 | 1,201 | 343,000 | 1,201 |
| 2003-04-07 | 1,218 | 1,220 | 1,192 | 1,220 | 702,000 | 1,220 |
| 2003-04-04 | 1,207 | 1,219 | 1,181 | 1,218 | 364,000 | 1,218 |
| 2003-04-03 | 1,211 | 1,215 | 1,175 | 1,187 | 484,000 | 1,187 |
| 2003-04-02 | 1,189 | 1,191 | 1,171 | 1,191 | 509,000 | 1,191 |
| 2003-04-01 | 1,190 | 1,194 | 1,166 | 1,169 | 533,000 | 1,169 |
| 2003-03-31 | 1,230 | 1,230 | 1,189 | 1,190 | 322,000 | 1,190 |
| 2003-03-28 | 1,224 | 1,245 | 1,218 | 1,230 | 321,000 | 1,230 |
| 2003-03-27 | 1,225 | 1,227 | 1,214 | 1,223 | 225,000 | 1,223 |
| 2003-03-26 | 1,231 | 1,232 | 1,219 | 1,225 | 663,000 | 1,225 |
| 2003-03-25 | 1,240 | 1,240 | 1,207 | 1,215 | 353,000 | 1,215 |
| 2003-03-24 | 1,245 | 1,261 | 1,215 | 1,240 | 935,000 | 1,240 |
| 2003-03-20 | 1,219 | 1,238 | 1,209 | 1,238 | 617,000 | 1,238 |
| 2003-03-19 | 1,193 | 1,204 | 1,180 | 1,185 | 448,000 | 1,185 |
| 2003-03-18 | 1,185 | 1,225 | 1,178 | 1,198 | 1,001,000 | 1,198 |
| 2003-03-17 | 1,140 | 1,154 | 1,139 | 1,145 | 383,000 | 1,145 |
| 2003-03-14 | 1,159 | 1,181 | 1,146 | 1,150 | 1,101,000 | 1,150 |
| 2003-03-13 | 1,150 | 1,160 | 1,138 | 1,141 | 695,000 | 1,141 |
| 2003-03-12 | 1,160 | 1,167 | 1,145 | 1,154 | 1,267,000 | 1,154 |
| 2003-03-11 | 1,175 | 1,195 | 1,170 | 1,173 | 538,000 | 1,173 |
| 2003-03-10 | 1,200 | 1,209 | 1,168 | 1,181 | 802,000 | 1,181 |
| 2003-03-07 | 1,250 | 1,251 | 1,204 | 1,219 | 1,012,000 | 1,219 |
| 2003-03-06 | 1,250 | 1,257 | 1,241 | 1,252 | 1,504,000 | 1,252 |
| 2003-03-05 | 1,209 | 1,234 | 1,201 | 1,230 | 1,132,000 | 1,230 |
| 2003-03-04 | 1,161 | 1,214 | 1,161 | 1,192 | 1,721,000 | 1,192 |
| 2003-03-03 | 1,177 | 1,180 | 1,168 | 1,168 | 442,000 | 1,168 |
| 2003-02-28 | 1,182 | 1,195 | 1,176 | 1,195 | 362,000 | 1,195 |
| 2003-02-27 | 1,191 | 1,193 | 1,172 | 1,187 | 659,000 | 1,187 |
| 2003-02-26 | 1,181 | 1,197 | 1,175 | 1,191 | 982,000 | 1,191 |
| 2003-02-25 | 1,164 | 1,175 | 1,156 | 1,161 | 619,000 | 1,161 |
| 2003-02-24 | 1,172 | 1,185 | 1,157 | 1,160 | 777,000 | 1,160 |
| 2003-02-21 | 1,160 | 1,171 | 1,141 | 1,170 | 1,034,000 | 1,170 |
| 2003-02-20 | 1,124 | 1,162 | 1,118 | 1,145 | 1,080,000 | 1,145 |
| 2003-02-19 | 1,135 | 1,135 | 1,120 | 1,120 | 468,000 | 1,120 |
| 2003-02-18 | 1,124 | 1,128 | 1,113 | 1,126 | 449,000 | 1,126 |
| 2003-02-17 | 1,137 | 1,137 | 1,122 | 1,127 | 284,000 | 1,127 |
| 2003-02-14 | 1,127 | 1,145 | 1,115 | 1,117 | 547,000 | 1,117 |
| 2003-02-13 | 1,122 | 1,138 | 1,110 | 1,121 | 825,000 | 1,121 |
| 2003-02-12 | 1,135 | 1,145 | 1,117 | 1,123 | 680,000 | 1,123 |
| 2003-02-10 | 1,134 | 1,157 | 1,128 | 1,132 | 506,000 | 1,132 |
| 2003-02-07 | 1,180 | 1,186 | 1,126 | 1,126 | 285,000 | 1,126 |
| 2003-02-06 | 1,200 | 1,200 | 1,162 | 1,179 | 549,000 | 1,179 |
| 2003-02-05 | 1,151 | 1,188 | 1,148 | 1,183 | 609,000 | 1,183 |
| 2003-02-04 | 1,137 | 1,161 | 1,134 | 1,150 | 543,000 | 1,150 |
| 2003-02-03 | 1,140 | 1,145 | 1,123 | 1,129 | 330,000 | 1,129 |
| 2003-01-31 | 1,123 | 1,127 | 1,113 | 1,121 | 447,000 | 1,121 |
| 2003-01-30 | 1,113 | 1,143 | 1,110 | 1,116 | 790,000 | 1,116 |
| 2003-01-29 | 1,148 | 1,160 | 1,109 | 1,110 | 1,197,000 | 1,110 |
| 2003-01-28 | 1,148 | 1,160 | 1,116 | 1,128 | 911,000 | 1,128 |
| 2003-01-27 | 1,190 | 1,190 | 1,152 | 1,152 | 868,000 | 1,152 |
| 2003-01-24 | 1,200 | 1,226 | 1,154 | 1,190 | 1,104,000 | 1,190 |
| 2003-01-23 | 1,190 | 1,200 | 1,179 | 1,190 | 771,000 | 1,190 |
| 2003-01-22 | 1,204 | 1,224 | 1,190 | 1,190 | 546,000 | 1,190 |
| 2003-01-21 | 1,201 | 1,239 | 1,200 | 1,220 | 707,000 | 1,220 |
| 2003-01-20 | 1,217 | 1,235 | 1,206 | 1,217 | 941,000 | 1,217 |
| 2003-01-17 | 1,230 | 1,262 | 1,230 | 1,237 | 1,039,000 | 1,237 |
| 2003-01-16 | 1,271 | 1,282 | 1,258 | 1,270 | 818,000 | 1,270 |
| 2003-01-15 | 1,260 | 1,270 | 1,246 | 1,270 | 613,000 | 1,270 |
| 2003-01-14 | 1,224 | 1,259 | 1,224 | 1,259 | 1,069,000 | 1,259 |
| 2003-01-10 | 1,235 | 1,238 | 1,200 | 1,211 | 619,000 | 1,211 |
| 2003-01-09 | 1,210 | 1,230 | 1,194 | 1,226 | 972,000 | 1,226 |
| 2003-01-08 | 1,212 | 1,217 | 1,192 | 1,211 | 900,000 | 1,211 |
| 2003-01-07 | 1,200 | 1,220 | 1,200 | 1,219 | 576,000 | 1,219 |
| 2003-01-06 | 1,190 | 1,215 | 1,189 | 1,189 | 305,000 | 1,189 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
