4502 武田薬品工業(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 | 4,230 | 4,250 | 4,220 | 4,250 | 969,300 | 4,250 |
| 2003-12-29 | 4,210 | 4,230 | 4,200 | 4,200 | 618,400 | 4,200 |
| 2003-12-26 | 4,210 | 4,220 | 4,180 | 4,210 | 690,700 | 4,210 |
| 2003-12-25 | 4,230 | 4,230 | 4,190 | 4,190 | 890,100 | 4,190 |
| 2003-12-24 | 4,250 | 4,250 | 4,200 | 4,220 | 1,328,800 | 4,220 |
| 2003-12-22 | 4,250 | 4,280 | 4,220 | 4,250 | 1,820,400 | 4,250 |
| 2003-12-19 | 4,240 | 4,250 | 4,220 | 4,250 | 2,328,300 | 4,250 |
| 2003-12-18 | 4,210 | 4,260 | 4,200 | 4,210 | 2,193,200 | 4,210 |
| 2003-12-17 | 4,220 | 4,250 | 4,180 | 4,230 | 2,851,300 | 4,230 |
| 2003-12-16 | 4,220 | 4,230 | 4,190 | 4,200 | 1,450,700 | 4,200 |
| 2003-12-15 | 4,260 | 4,260 | 4,200 | 4,230 | 2,189,700 | 4,230 |
| 2003-12-12 | 4,250 | 4,260 | 4,210 | 4,240 | 3,818,100 | 4,240 |
| 2003-12-11 | 4,190 | 4,230 | 4,180 | 4,220 | 1,998,400 | 4,220 |
| 2003-12-10 | 4,170 | 4,210 | 4,150 | 4,180 | 2,346,300 | 4,180 |
| 2003-12-09 | 4,200 | 4,230 | 4,180 | 4,210 | 2,010,700 | 4,210 |
| 2003-12-08 | 4,190 | 4,210 | 4,160 | 4,180 | 2,827,600 | 4,180 |
| 2003-12-05 | 4,240 | 4,240 | 4,180 | 4,190 | 1,669,800 | 4,190 |
| 2003-12-04 | 4,190 | 4,240 | 4,180 | 4,240 | 1,784,200 | 4,240 |
| 2003-12-03 | 4,240 | 4,280 | 4,180 | 4,180 | 2,805,300 | 4,180 |
| 2003-12-02 | 4,280 | 4,290 | 4,180 | 4,230 | 2,165,400 | 4,230 |
| 2003-12-01 | 4,110 | 4,250 | 4,100 | 4,250 | 2,867,200 | 4,250 |
| 2003-11-28 | 4,210 | 4,210 | 4,150 | 4,200 | 2,239,400 | 4,200 |
| 2003-11-27 | 4,220 | 4,240 | 4,190 | 4,220 | 2,076,700 | 4,220 |
| 2003-11-26 | 4,280 | 4,280 | 4,190 | 4,250 | 1,943,400 | 4,250 |
| 2003-11-25 | 4,320 | 4,320 | 4,240 | 4,270 | 1,777,300 | 4,270 |
| 2003-11-21 | 4,320 | 4,350 | 4,260 | 4,270 | 2,504,600 | 4,270 |
| 2003-11-20 | 4,280 | 4,350 | 4,260 | 4,350 | 3,976,200 | 4,350 |
| 2003-11-19 | 4,260 | 4,290 | 4,200 | 4,250 | 3,573,600 | 4,250 |
| 2003-11-18 | 4,200 | 4,290 | 4,190 | 4,270 | 4,657,300 | 4,270 |
| 2003-11-17 | 4,190 | 4,210 | 4,150 | 4,190 | 3,095,400 | 4,190 |
| 2003-11-14 | 4,170 | 4,210 | 4,160 | 4,180 | 2,909,400 | 4,180 |
| 2003-11-13 | 4,230 | 4,240 | 4,130 | 4,150 | 1,986,400 | 4,150 |
| 2003-11-12 | 4,160 | 4,220 | 4,150 | 4,200 | 2,271,500 | 4,200 |
| 2003-11-11 | 4,160 | 4,230 | 4,140 | 4,160 | 4,782,000 | 4,160 |
| 2003-11-10 | 4,090 | 4,220 | 4,080 | 4,210 | 8,324,000 | 4,210 |
| 2003-11-07 | 3,920 | 4,040 | 3,910 | 4,040 | 3,625,800 | 4,040 |
| 2003-11-06 | 4,010 | 4,020 | 3,910 | 3,910 | 2,969,900 | 3,910 |
| 2003-11-05 | 4,000 | 4,040 | 3,980 | 4,010 | 2,669,500 | 4,010 |
| 2003-11-04 | 3,990 | 3,990 | 3,920 | 3,990 | 2,516,700 | 3,990 |
| 2003-10-31 | 3,920 | 3,930 | 3,870 | 3,890 | 2,045,600 | 3,890 |
| 2003-10-30 | 3,930 | 3,970 | 3,900 | 3,920 | 1,886,500 | 3,920 |
| 2003-10-29 | 3,940 | 3,980 | 3,920 | 3,950 | 1,814,400 | 3,950 |
| 2003-10-28 | 3,910 | 3,920 | 3,870 | 3,900 | 1,789,600 | 3,900 |
| 2003-10-27 | 3,890 | 3,950 | 3,860 | 3,890 | 3,195,200 | 3,890 |
| 2003-10-24 | 3,940 | 3,950 | 3,850 | 3,870 | 3,298,900 | 3,870 |
| 2003-10-23 | 3,990 | 3,990 | 3,900 | 3,910 | 2,861,700 | 3,910 |
| 2003-10-22 | 4,030 | 4,050 | 4,000 | 4,010 | 2,946,000 | 4,010 |
| 2003-10-21 | 4,020 | 4,070 | 3,990 | 4,030 | 4,077,400 | 4,030 |
| 2003-10-20 | 4,000 | 4,020 | 3,960 | 3,990 | 4,536,400 | 3,990 |
| 2003-10-17 | 3,950 | 3,960 | 3,870 | 3,900 | 6,381,800 | 3,900 |
| 2003-10-16 | 4,040 | 4,040 | 3,950 | 3,990 | 4,863,500 | 3,990 |
| 2003-10-15 | 4,050 | 4,050 | 4,010 | 4,020 | 2,951,300 | 4,020 |
| 2003-10-14 | 4,080 | 4,090 | 4,020 | 4,030 | 4,078,000 | 4,030 |
| 2003-10-10 | 4,060 | 4,110 | 4,050 | 4,070 | 3,229,700 | 4,070 |
| 2003-10-09 | 4,060 | 4,080 | 4,050 | 4,060 | 2,027,400 | 4,060 |
| 2003-10-08 | 4,080 | 4,100 | 4,050 | 4,060 | 2,740,600 | 4,060 |
| 2003-10-07 | 4,090 | 4,150 | 4,080 | 4,110 | 3,036,700 | 4,110 |
| 2003-10-06 | 4,160 | 4,160 | 4,060 | 4,070 | 4,430,500 | 4,070 |
| 2003-10-03 | 4,160 | 4,200 | 4,130 | 4,130 | 3,559,900 | 4,130 |
| 2003-10-02 | 4,150 | 4,160 | 4,110 | 4,120 | 2,156,800 | 4,120 |
| 2003-10-01 | 4,120 | 4,140 | 4,080 | 4,120 | 3,181,300 | 4,120 |
| 2003-09-30 | 4,110 | 4,140 | 4,060 | 4,070 | 4,161,400 | 4,070 |
| 2003-09-29 | 4,100 | 4,120 | 4,060 | 4,080 | 4,189,900 | 4,080 |
| 2003-09-26 | 4,010 | 4,100 | 3,980 | 4,040 | 9,128,400 | 4,040 |
| 2003-09-25 | 4,300 | 4,340 | 4,260 | 4,260 | 2,643,300 | 4,260 |
| 2003-09-24 | 4,330 | 4,400 | 4,310 | 4,350 | 4,087,600 | 4,350 |
| 2003-09-22 | 4,480 | 4,490 | 4,270 | 4,280 | 5,543,100 | 4,280 |
| 2003-09-19 | 4,490 | 4,540 | 4,470 | 4,470 | 6,076,700 | 4,470 |
| 2003-09-18 | 4,390 | 4,420 | 4,350 | 4,410 | 2,918,000 | 4,410 |
| 2003-09-17 | 4,400 | 4,420 | 4,330 | 4,350 | 3,646,100 | 4,350 |
| 2003-09-16 | 4,350 | 4,370 | 4,270 | 4,320 | 3,214,500 | 4,320 |
| 2003-09-12 | 4,290 | 4,350 | 4,260 | 4,340 | 6,436,200 | 4,340 |
| 2003-09-11 | 4,310 | 4,330 | 4,220 | 4,220 | 5,939,600 | 4,220 |
| 2003-09-10 | 4,360 | 4,380 | 4,340 | 4,340 | 3,588,200 | 4,340 |
| 2003-09-09 | 4,490 | 4,510 | 4,390 | 4,430 | 3,603,900 | 4,430 |
| 2003-09-08 | 4,440 | 4,470 | 4,380 | 4,440 | 2,787,000 | 4,440 |
| 2003-09-05 | 4,520 | 4,540 | 4,430 | 4,490 | 3,483,600 | 4,490 |
| 2003-09-04 | 4,410 | 4,530 | 4,390 | 4,470 | 8,197,500 | 4,470 |
| 2003-09-03 | 4,270 | 4,330 | 4,210 | 4,310 | 5,985,400 | 4,310 |
| 2003-09-02 | 4,230 | 4,240 | 4,200 | 4,220 | 2,456,200 | 4,220 |
| 2003-09-01 | 4,190 | 4,260 | 4,170 | 4,210 | 3,555,600 | 4,210 |
| 2003-08-29 | 4,210 | 4,230 | 4,180 | 4,220 | 2,084,000 | 4,220 |
| 2003-08-28 | 4,220 | 4,230 | 4,160 | 4,170 | 1,949,900 | 4,170 |
| 2003-08-27 | 4,210 | 4,230 | 4,170 | 4,170 | 2,430,700 | 4,170 |
| 2003-08-26 | 4,270 | 4,280 | 4,200 | 4,230 | 2,206,800 | 4,230 |
| 2003-08-25 | 4,360 | 4,360 | 4,250 | 4,300 | 2,315,900 | 4,300 |
| 2003-08-22 | 4,280 | 4,390 | 4,270 | 4,360 | 3,597,400 | 4,360 |
| 2003-08-21 | 4,270 | 4,270 | 4,200 | 4,260 | 2,268,200 | 4,260 |
| 2003-08-20 | 4,210 | 4,230 | 4,180 | 4,220 | 3,040,300 | 4,220 |
| 2003-08-19 | 4,230 | 4,250 | 4,150 | 4,170 | 3,549,100 | 4,170 |
| 2003-08-18 | 4,250 | 4,260 | 4,200 | 4,230 | 1,777,900 | 4,230 |
| 2003-08-15 | 4,260 | 4,270 | 4,200 | 4,250 | 1,762,500 | 4,250 |
| 2003-08-14 | 4,190 | 4,250 | 4,130 | 4,230 | 2,441,700 | 4,230 |
| 2003-08-13 | 4,170 | 4,250 | 4,170 | 4,200 | 2,888,400 | 4,200 |
| 2003-08-12 | 4,120 | 4,170 | 4,090 | 4,120 | 2,651,400 | 4,120 |
| 2003-08-11 | 4,050 | 4,090 | 4,040 | 4,070 | 1,962,600 | 4,070 |
| 2003-08-08 | 4,070 | 4,080 | 4,010 | 4,040 | 3,092,100 | 4,040 |
| 2003-08-07 | 4,120 | 4,120 | 4,040 | 4,090 | 3,818,500 | 4,090 |
| 2003-08-06 | 4,120 | 4,170 | 4,050 | 4,070 | 4,009,200 | 4,070 |
| 2003-08-05 | 4,200 | 4,240 | 4,120 | 4,200 | 2,393,400 | 4,200 |
| 2003-08-04 | 4,250 | 4,260 | 4,190 | 4,200 | 1,674,000 | 4,200 |
| 2003-08-01 | 4,350 | 4,360 | 4,300 | 4,310 | 2,386,600 | 4,310 |
| 2003-07-31 | 4,300 | 4,330 | 4,260 | 4,300 | 2,285,700 | 4,300 |
| 2003-07-30 | 4,350 | 4,390 | 4,270 | 4,270 | 2,616,500 | 4,270 |
| 2003-07-29 | 4,340 | 4,360 | 4,290 | 4,360 | 2,112,200 | 4,360 |
| 2003-07-28 | 4,320 | 4,330 | 4,270 | 4,310 | 1,938,200 | 4,310 |
| 2003-07-25 | 4,290 | 4,290 | 4,220 | 4,270 | 2,661,000 | 4,270 |
| 2003-07-24 | 4,230 | 4,320 | 4,210 | 4,240 | 2,847,200 | 4,240 |
| 2003-07-23 | 4,260 | 4,260 | 4,170 | 4,210 | 3,116,800 | 4,210 |
| 2003-07-22 | 4,330 | 4,350 | 4,220 | 4,250 | 3,244,800 | 4,250 |
| 2003-07-18 | 4,430 | 4,450 | 4,370 | 4,380 | 1,965,000 | 4,380 |
| 2003-07-17 | 4,450 | 4,470 | 4,400 | 4,430 | 2,409,600 | 4,430 |
| 2003-07-16 | 4,510 | 4,530 | 4,450 | 4,460 | 2,169,100 | 4,460 |
| 2003-07-15 | 4,600 | 4,630 | 4,500 | 4,540 | 2,305,600 | 4,540 |
| 2003-07-14 | 4,490 | 4,570 | 4,480 | 4,550 | 2,698,900 | 4,550 |
| 2003-07-11 | 4,540 | 4,570 | 4,450 | 4,460 | 4,112,100 | 4,460 |
| 2003-07-10 | 4,540 | 4,670 | 4,530 | 4,610 | 3,847,400 | 4,610 |
| 2003-07-09 | 4,460 | 4,540 | 4,450 | 4,510 | 2,935,300 | 4,510 |
| 2003-07-08 | 4,510 | 4,520 | 4,420 | 4,440 | 3,869,800 | 4,440 |
| 2003-07-07 | 4,500 | 4,510 | 4,470 | 4,480 | 1,404,700 | 4,480 |
| 2003-07-04 | 4,470 | 4,530 | 4,470 | 4,470 | 1,784,000 | 4,470 |
| 2003-07-03 | 4,570 | 4,600 | 4,430 | 4,490 | 3,791,300 | 4,490 |
| 2003-07-02 | 4,430 | 4,560 | 4,410 | 4,520 | 2,984,900 | 4,520 |
| 2003-07-01 | 4,420 | 4,450 | 4,410 | 4,430 | 2,613,500 | 4,430 |
| 2003-06-30 | 4,510 | 4,520 | 4,420 | 4,430 | 2,560,500 | 4,430 |
| 2003-06-27 | 4,520 | 4,530 | 4,490 | 4,520 | 1,855,400 | 4,520 |
| 2003-06-26 | 4,550 | 4,560 | 4,460 | 4,520 | 1,856,800 | 4,520 |
| 2003-06-25 | 4,550 | 4,570 | 4,500 | 4,510 | 2,178,400 | 4,510 |
| 2003-06-24 | 4,690 | 4,700 | 4,580 | 4,580 | 1,621,000 | 4,580 |
| 2003-06-23 | 4,770 | 4,770 | 4,700 | 4,720 | 933,400 | 4,720 |
| 2003-06-20 | 4,660 | 4,770 | 4,660 | 4,770 | 2,469,900 | 4,770 |
| 2003-06-19 | 4,630 | 4,680 | 4,600 | 4,660 | 1,903,500 | 4,660 |
| 2003-06-18 | 4,610 | 4,630 | 4,580 | 4,620 | 1,681,700 | 4,620 |
| 2003-06-17 | 4,570 | 4,570 | 4,520 | 4,530 | 1,883,000 | 4,530 |
| 2003-06-16 | 4,520 | 4,560 | 4,510 | 4,530 | 1,333,300 | 4,530 |
| 2003-06-13 | 4,590 | 4,600 | 4,520 | 4,540 | 4,213,100 | 4,540 |
| 2003-06-12 | 4,580 | 4,640 | 4,560 | 4,610 | 2,697,800 | 4,610 |
| 2003-06-11 | 4,520 | 4,540 | 4,480 | 4,500 | 2,287,900 | 4,500 |
| 2003-06-10 | 4,550 | 4,560 | 4,450 | 4,510 | 2,655,900 | 4,510 |
| 2003-06-09 | 4,660 | 4,670 | 4,600 | 4,610 | 1,071,400 | 4,610 |
| 2003-06-06 | 4,600 | 4,650 | 4,540 | 4,640 | 1,476,600 | 4,640 |
| 2003-06-05 | 4,610 | 4,610 | 4,520 | 4,570 | 1,205,000 | 4,570 |
| 2003-06-04 | 4,620 | 4,650 | 4,560 | 4,570 | 1,321,900 | 4,570 |
| 2003-06-03 | 4,600 | 4,620 | 4,550 | 4,570 | 1,523,200 | 4,570 |
| 2003-06-02 | 4,650 | 4,690 | 4,540 | 4,540 | 1,822,900 | 4,540 |
| 2003-05-30 | 4,600 | 4,690 | 4,590 | 4,690 | 2,164,300 | 4,690 |
| 2003-05-29 | 4,550 | 4,590 | 4,540 | 4,590 | 1,364,000 | 4,590 |
| 2003-05-28 | 4,580 | 4,580 | 4,530 | 4,540 | 1,220,700 | 4,540 |
| 2003-05-27 | 4,530 | 4,570 | 4,500 | 4,500 | 997,200 | 4,500 |
| 2003-05-26 | 4,530 | 4,560 | 4,510 | 4,520 | 862,400 | 4,520 |
| 2003-05-23 | 4,550 | 4,590 | 4,530 | 4,580 | 1,447,300 | 4,580 |
| 2003-05-22 | 4,490 | 4,560 | 4,480 | 4,500 | 2,672,200 | 4,500 |
| 2003-05-21 | 4,460 | 4,500 | 4,390 | 4,420 | 1,954,600 | 4,420 |
| 2003-05-20 | 4,530 | 4,590 | 4,500 | 4,510 | 2,018,600 | 4,510 |
| 2003-05-19 | 4,580 | 4,620 | 4,550 | 4,600 | 3,798,400 | 4,600 |
| 2003-05-16 | 4,480 | 4,570 | 4,450 | 4,550 | 3,626,300 | 4,550 |
| 2003-05-15 | 4,500 | 4,500 | 4,400 | 4,430 | 2,255,400 | 4,430 |
| 2003-05-14 | 4,500 | 4,540 | 4,480 | 4,500 | 1,593,800 | 4,500 |
| 2003-05-13 | 4,560 | 4,580 | 4,500 | 4,500 | 1,225,800 | 4,500 |
| 2003-05-12 | 4,540 | 4,560 | 4,500 | 4,500 | 1,800,100 | 4,500 |
| 2003-05-09 | 4,480 | 4,560 | 4,440 | 4,540 | 2,722,500 | 4,540 |
| 2003-05-08 | 4,540 | 4,540 | 4,410 | 4,430 | 1,546,800 | 4,430 |
| 2003-05-07 | 4,560 | 4,580 | 4,510 | 4,550 | 3,312,800 | 4,550 |
| 2003-05-06 | 4,410 | 4,480 | 4,390 | 4,470 | 2,158,700 | 4,470 |
| 2003-05-02 | 4,390 | 4,400 | 4,300 | 4,320 | 2,228,200 | 4,320 |
| 2003-05-01 | 4,340 | 4,380 | 4,300 | 4,340 | 2,092,400 | 4,340 |
| 2003-04-30 | 4,330 | 4,380 | 4,310 | 4,370 | 3,419,300 | 4,370 |
| 2003-04-28 | 4,390 | 4,390 | 4,280 | 4,300 | 1,777,200 | 4,300 |
| 2003-04-25 | 4,350 | 4,410 | 4,310 | 4,380 | 6,088,400 | 4,380 |
| 2003-04-24 | 4,200 | 4,320 | 4,190 | 4,260 | 6,074,500 | 4,260 |
| 2003-04-23 | 4,110 | 4,140 | 4,050 | 4,100 | 2,396,300 | 4,100 |
| 2003-04-22 | 4,130 | 4,140 | 4,030 | 4,030 | 2,693,000 | 4,030 |
| 2003-04-21 | 3,990 | 4,120 | 3,950 | 4,080 | 2,581,300 | 4,080 |
| 2003-04-18 | 4,040 | 4,040 | 3,940 | 3,980 | 2,664,800 | 3,980 |
| 2003-04-17 | 3,940 | 4,020 | 3,930 | 3,990 | 5,923,200 | 3,990 |
| 2003-04-16 | 4,010 | 4,020 | 3,750 | 3,840 | 9,955,300 | 3,840 |
| 2003-04-15 | 4,100 | 4,110 | 4,010 | 4,010 | 2,625,700 | 4,010 |
| 2003-04-14 | 3,950 | 4,100 | 3,950 | 4,100 | 5,290,900 | 4,100 |
| 2003-04-11 | 4,040 | 4,050 | 3,890 | 3,920 | 5,323,600 | 3,920 |
| 2003-04-10 | 4,200 | 4,210 | 4,070 | 4,140 | 3,701,600 | 4,140 |
| 2003-04-09 | 4,320 | 4,320 | 4,240 | 4,260 | 1,892,400 | 4,260 |
| 2003-04-08 | 4,360 | 4,380 | 4,300 | 4,330 | 2,526,000 | 4,330 |
| 2003-04-07 | 4,370 | 4,430 | 4,350 | 4,410 | 1,457,500 | 4,410 |
| 2003-04-04 | 4,360 | 4,430 | 4,300 | 4,350 | 3,021,800 | 4,350 |
| 2003-04-03 | 4,510 | 4,510 | 4,340 | 4,360 | 2,153,200 | 4,360 |
| 2003-04-02 | 4,480 | 4,480 | 4,390 | 4,460 | 1,484,400 | 4,460 |
| 2003-04-01 | 4,380 | 4,440 | 4,350 | 4,410 | 2,331,300 | 4,410 |
| 2003-03-31 | 4,600 | 4,610 | 4,430 | 4,430 | 1,556,500 | 4,430 |
| 2003-03-28 | 4,630 | 4,640 | 4,570 | 4,600 | 1,102,800 | 4,600 |
| 2003-03-27 | 4,600 | 4,640 | 4,600 | 4,630 | 1,092,800 | 4,630 |
| 2003-03-26 | 4,560 | 4,650 | 4,560 | 4,610 | 1,882,400 | 4,610 |
| 2003-03-25 | 4,650 | 4,680 | 4,530 | 4,540 | 2,405,200 | 4,540 |
| 2003-03-24 | 4,650 | 4,660 | 4,600 | 4,660 | 2,358,400 | 4,660 |
| 2003-03-20 | 4,450 | 4,600 | 4,450 | 4,500 | 2,797,300 | 4,500 |
| 2003-03-19 | 4,330 | 4,350 | 4,270 | 4,350 | 1,694,500 | 4,350 |
| 2003-03-18 | 4,440 | 4,450 | 4,300 | 4,310 | 2,789,700 | 4,310 |
| 2003-03-17 | 4,400 | 4,420 | 4,350 | 4,370 | 1,626,300 | 4,370 |
| 2003-03-14 | 4,310 | 4,350 | 4,280 | 4,350 | 4,670,000 | 4,350 |
| 2003-03-13 | 4,300 | 4,330 | 4,230 | 4,230 | 1,834,100 | 4,230 |
| 2003-03-12 | 4,330 | 4,360 | 4,290 | 4,320 | 1,919,500 | 4,320 |
| 2003-03-11 | 4,390 | 4,440 | 4,280 | 4,280 | 2,519,700 | 4,280 |
| 2003-03-10 | 4,340 | 4,440 | 4,310 | 4,400 | 2,525,900 | 4,400 |
| 2003-03-07 | 4,360 | 4,420 | 4,340 | 4,340 | 2,379,200 | 4,340 |
| 2003-03-06 | 4,430 | 4,480 | 4,360 | 4,370 | 1,452,900 | 4,370 |
| 2003-03-05 | 4,490 | 4,500 | 4,440 | 4,480 | 1,644,200 | 4,480 |
| 2003-03-04 | 4,460 | 4,530 | 4,460 | 4,500 | 1,983,500 | 4,500 |
| 2003-03-03 | 4,400 | 4,480 | 4,400 | 4,450 | 2,384,900 | 4,450 |
| 2003-02-28 | 4,480 | 4,480 | 4,350 | 4,360 | 2,081,100 | 4,360 |
| 2003-02-27 | 4,360 | 4,470 | 4,350 | 4,450 | 1,964,000 | 4,450 |
| 2003-02-26 | 4,340 | 4,390 | 4,310 | 4,360 | 2,247,300 | 4,360 |
| 2003-02-25 | 4,450 | 4,470 | 4,370 | 4,390 | 2,068,800 | 4,390 |
| 2003-02-24 | 4,500 | 4,520 | 4,460 | 4,500 | 1,951,200 | 4,500 |
| 2003-02-21 | 4,580 | 4,580 | 4,500 | 4,500 | 2,486,100 | 4,500 |
| 2003-02-20 | 4,520 | 4,580 | 4,510 | 4,580 | 1,859,100 | 4,580 |
| 2003-02-19 | 4,560 | 4,560 | 4,510 | 4,520 | 1,211,600 | 4,520 |
| 2003-02-18 | 4,570 | 4,580 | 4,510 | 4,550 | 1,905,000 | 4,550 |
| 2003-02-17 | 4,660 | 4,680 | 4,550 | 4,570 | 2,228,300 | 4,570 |
| 2003-02-14 | 4,650 | 4,700 | 4,650 | 4,660 | 2,667,400 | 4,660 |
| 2003-02-13 | 4,670 | 4,690 | 4,630 | 4,670 | 1,980,200 | 4,670 |
| 2003-02-12 | 4,630 | 4,680 | 4,630 | 4,670 | 2,170,800 | 4,670 |
| 2003-02-10 | 4,540 | 4,630 | 4,540 | 4,620 | 1,939,100 | 4,620 |
| 2003-02-07 | 4,570 | 4,600 | 4,540 | 4,560 | 1,126,300 | 4,560 |
| 2003-02-06 | 4,620 | 4,620 | 4,570 | 4,590 | 1,277,200 | 4,590 |
| 2003-02-05 | 4,620 | 4,660 | 4,580 | 4,580 | 2,887,100 | 4,580 |
| 2003-02-04 | 4,610 | 4,650 | 4,550 | 4,630 | 3,659,400 | 4,630 |
| 2003-02-03 | 4,520 | 4,570 | 4,500 | 4,570 | 1,819,200 | 4,570 |
| 2003-01-31 | 4,580 | 4,600 | 4,530 | 4,560 | 2,504,000 | 4,560 |
| 2003-01-30 | 4,570 | 4,620 | 4,540 | 4,610 | 3,250,800 | 4,610 |
| 2003-01-29 | 4,530 | 4,580 | 4,500 | 4,520 | 3,031,300 | 4,520 |
| 2003-01-28 | 4,500 | 4,600 | 4,490 | 4,550 | 2,984,500 | 4,550 |
| 2003-01-27 | 4,520 | 4,550 | 4,500 | 4,540 | 2,449,200 | 4,540 |
| 2003-01-24 | 4,600 | 4,620 | 4,550 | 4,560 | 2,801,500 | 4,560 |
| 2003-01-23 | 4,650 | 4,680 | 4,570 | 4,680 | 2,496,100 | 4,680 |
| 2003-01-22 | 4,700 | 4,710 | 4,610 | 4,630 | 2,425,200 | 4,630 |
| 2003-01-21 | 4,650 | 4,720 | 4,650 | 4,700 | 2,599,100 | 4,700 |
| 2003-01-20 | 4,620 | 4,640 | 4,560 | 4,640 | 3,100,200 | 4,640 |
| 2003-01-17 | 4,650 | 4,710 | 4,650 | 4,660 | 2,003,600 | 4,660 |
| 2003-01-16 | 4,710 | 4,720 | 4,660 | 4,670 | 2,015,000 | 4,670 |
| 2003-01-15 | 4,750 | 4,750 | 4,710 | 4,750 | 1,838,800 | 4,750 |
| 2003-01-14 | 4,750 | 4,780 | 4,710 | 4,730 | 1,890,700 | 4,730 |
| 2003-01-10 | 4,760 | 4,790 | 4,730 | 4,760 | 1,926,500 | 4,760 |
| 2003-01-09 | 4,720 | 4,780 | 4,710 | 4,720 | 2,656,300 | 4,720 |
| 2003-01-08 | 4,900 | 4,910 | 4,750 | 4,770 | 3,158,900 | 4,770 |
| 2003-01-07 | 5,020 | 5,050 | 4,930 | 4,940 | 1,374,300 | 4,940 |
| 2003-01-06 | 5,000 | 5,010 | 4,950 | 4,990 | 959,800 | 4,990 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
