4503 アステラス製薬(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 | 3,340 | 3,340 | 3,320 | 3,330 | 244,000 | 666 |
| 2003-12-29 | 3,290 | 3,330 | 3,290 | 3,310 | 266,000 | 662 |
| 2003-12-26 | 3,270 | 3,300 | 3,260 | 3,300 | 353,600 | 660 |
| 2003-12-25 | 3,330 | 3,330 | 3,280 | 3,290 | 219,000 | 658 |
| 2003-12-24 | 3,300 | 3,350 | 3,300 | 3,320 | 839,800 | 664 |
| 2003-12-22 | 3,260 | 3,310 | 3,260 | 3,290 | 716,000 | 658 |
| 2003-12-19 | 3,290 | 3,340 | 3,270 | 3,280 | 1,266,500 | 656 |
| 2003-12-18 | 3,230 | 3,280 | 3,220 | 3,240 | 907,300 | 648 |
| 2003-12-17 | 3,290 | 3,290 | 3,220 | 3,220 | 943,400 | 644 |
| 2003-12-16 | 3,270 | 3,300 | 3,260 | 3,290 | 841,800 | 658 |
| 2003-12-15 | 3,280 | 3,310 | 3,270 | 3,300 | 1,097,400 | 660 |
| 2003-12-12 | 3,260 | 3,270 | 3,210 | 3,240 | 2,181,400 | 648 |
| 2003-12-11 | 3,230 | 3,240 | 3,170 | 3,210 | 1,350,300 | 642 |
| 2003-12-10 | 3,250 | 3,270 | 3,180 | 3,250 | 1,073,400 | 650 |
| 2003-12-09 | 3,230 | 3,290 | 3,230 | 3,280 | 1,398,200 | 656 |
| 2003-12-08 | 3,200 | 3,250 | 3,190 | 3,190 | 1,128,100 | 638 |
| 2003-12-05 | 3,170 | 3,240 | 3,170 | 3,240 | 896,500 | 648 |
| 2003-12-04 | 3,230 | 3,250 | 3,200 | 3,220 | 711,400 | 644 |
| 2003-12-03 | 3,200 | 3,260 | 3,180 | 3,180 | 1,800,700 | 636 |
| 2003-12-02 | 3,180 | 3,210 | 3,140 | 3,180 | 1,338,300 | 636 |
| 2003-12-01 | 3,160 | 3,240 | 3,140 | 3,230 | 1,827,200 | 646 |
| 2003-11-28 | 3,130 | 3,150 | 3,090 | 3,150 | 1,209,200 | 630 |
| 2003-11-27 | 3,150 | 3,150 | 3,080 | 3,110 | 798,200 | 622 |
| 2003-11-26 | 3,130 | 3,160 | 3,120 | 3,160 | 976,200 | 632 |
| 2003-11-25 | 3,130 | 3,170 | 3,080 | 3,080 | 1,540,600 | 616 |
| 2003-11-21 | 3,150 | 3,190 | 3,140 | 3,180 | 2,069,600 | 636 |
| 2003-11-20 | 3,050 | 3,140 | 3,030 | 3,100 | 1,862,000 | 620 |
| 2003-11-19 | 3,010 | 3,120 | 2,985 | 3,060 | 2,886,000 | 612 |
| 2003-11-18 | 2,950 | 3,080 | 2,940 | 3,050 | 3,540,000 | 610 |
| 2003-11-17 | 2,915 | 2,920 | 2,840 | 2,870 | 1,563,400 | 574 |
| 2003-11-14 | 2,920 | 2,925 | 2,850 | 2,900 | 2,375,500 | 580 |
| 2003-11-13 | 3,010 | 3,010 | 2,940 | 2,960 | 1,403,300 | 592 |
| 2003-11-12 | 2,940 | 3,000 | 2,935 | 2,985 | 1,926,500 | 597 |
| 2003-11-11 | 2,930 | 2,975 | 2,915 | 2,930 | 2,149,000 | 586 |
| 2003-11-10 | 2,880 | 2,940 | 2,855 | 2,910 | 1,960,200 | 582 |
| 2003-11-07 | 2,850 | 2,900 | 2,825 | 2,890 | 2,521,200 | 578 |
| 2003-11-06 | 2,795 | 2,845 | 2,765 | 2,770 | 1,894,800 | 554 |
| 2003-11-05 | 2,800 | 2,820 | 2,745 | 2,790 | 2,027,000 | 558 |
| 2003-11-04 | 2,850 | 2,850 | 2,800 | 2,810 | 1,630,600 | 562 |
| 2003-10-31 | 2,805 | 2,835 | 2,750 | 2,760 | 1,856,900 | 552 |
| 2003-10-30 | 2,860 | 2,870 | 2,815 | 2,825 | 1,212,200 | 565 |
| 2003-10-29 | 2,870 | 2,900 | 2,855 | 2,870 | 1,590,100 | 574 |
| 2003-10-28 | 2,925 | 2,930 | 2,860 | 2,865 | 1,256,600 | 573 |
| 2003-10-27 | 2,925 | 3,020 | 2,905 | 2,915 | 2,289,100 | 583 |
| 2003-10-24 | 2,940 | 2,940 | 2,815 | 2,865 | 2,176,800 | 573 |
| 2003-10-23 | 2,990 | 3,000 | 2,910 | 2,940 | 1,278,100 | 588 |
| 2003-10-22 | 3,010 | 3,030 | 2,985 | 3,000 | 1,343,700 | 600 |
| 2003-10-21 | 3,090 | 3,090 | 3,040 | 3,060 | 1,844,000 | 612 |
| 2003-10-20 | 3,020 | 3,040 | 2,995 | 3,020 | 1,438,700 | 604 |
| 2003-10-17 | 3,040 | 3,050 | 2,965 | 2,985 | 1,448,000 | 597 |
| 2003-10-16 | 3,100 | 3,100 | 3,040 | 3,070 | 842,200 | 614 |
| 2003-10-15 | 3,050 | 3,090 | 3,050 | 3,050 | 949,600 | 610 |
| 2003-10-14 | 3,090 | 3,090 | 3,050 | 3,090 | 1,165,600 | 618 |
| 2003-10-10 | 3,100 | 3,120 | 3,060 | 3,080 | 1,931,300 | 616 |
| 2003-10-09 | 3,100 | 3,140 | 3,070 | 3,110 | 838,000 | 622 |
| 2003-10-08 | 3,150 | 3,150 | 3,040 | 3,070 | 1,103,100 | 614 |
| 2003-10-07 | 3,140 | 3,170 | 3,120 | 3,140 | 700,200 | 628 |
| 2003-10-06 | 3,240 | 3,240 | 3,090 | 3,110 | 1,307,400 | 622 |
| 2003-10-03 | 3,220 | 3,230 | 3,160 | 3,210 | 947,900 | 642 |
| 2003-10-02 | 3,150 | 3,190 | 3,140 | 3,150 | 729,500 | 630 |
| 2003-10-01 | 3,120 | 3,170 | 3,110 | 3,150 | 779,800 | 630 |
| 2003-09-30 | 3,120 | 3,150 | 3,080 | 3,080 | 1,199,400 | 616 |
| 2003-09-29 | 3,140 | 3,160 | 3,110 | 3,140 | 686,600 | 628 |
| 2003-09-26 | 3,120 | 3,150 | 3,080 | 3,130 | 1,107,400 | 626 |
| 2003-09-25 | 3,180 | 3,220 | 3,130 | 3,160 | 1,736,400 | 632 |
| 2003-09-24 | 3,220 | 3,270 | 3,200 | 3,250 | 1,278,400 | 650 |
| 2003-09-22 | 3,280 | 3,360 | 3,170 | 3,190 | 1,325,600 | 638 |
| 2003-09-19 | 3,300 | 3,390 | 3,290 | 3,330 | 1,791,200 | 666 |
| 2003-09-18 | 3,270 | 3,280 | 3,210 | 3,260 | 1,792,200 | 652 |
| 2003-09-17 | 3,260 | 3,310 | 3,230 | 3,280 | 1,766,700 | 656 |
| 2003-09-16 | 3,210 | 3,240 | 3,170 | 3,210 | 1,350,700 | 642 |
| 2003-09-12 | 3,230 | 3,290 | 3,210 | 3,260 | 3,277,600 | 652 |
| 2003-09-11 | 3,260 | 3,280 | 3,200 | 3,210 | 793,100 | 642 |
| 2003-09-10 | 3,290 | 3,340 | 3,280 | 3,320 | 1,317,800 | 664 |
| 2003-09-09 | 3,290 | 3,300 | 3,240 | 3,290 | 1,101,700 | 658 |
| 2003-09-08 | 3,250 | 3,280 | 3,210 | 3,240 | 925,300 | 648 |
| 2003-09-05 | 3,310 | 3,310 | 3,240 | 3,270 | 1,360,100 | 654 |
| 2003-09-04 | 3,150 | 3,340 | 3,140 | 3,280 | 4,278,100 | 656 |
| 2003-09-03 | 3,090 | 3,130 | 3,050 | 3,120 | 1,950,600 | 624 |
| 2003-09-02 | 3,070 | 3,100 | 3,020 | 3,040 | 1,157,000 | 608 |
| 2003-09-01 | 3,090 | 3,120 | 3,060 | 3,090 | 1,262,000 | 618 |
| 2003-08-29 | 3,010 | 3,070 | 3,000 | 3,060 | 1,564,600 | 612 |
| 2003-08-28 | 3,010 | 3,020 | 2,955 | 2,970 | 1,589,800 | 594 |
| 2003-08-27 | 3,010 | 3,030 | 2,980 | 2,990 | 1,523,500 | 598 |
| 2003-08-26 | 3,030 | 3,050 | 2,995 | 3,010 | 1,027,600 | 602 |
| 2003-08-25 | 3,070 | 3,090 | 3,020 | 3,070 | 880,000 | 614 |
| 2003-08-22 | 3,030 | 3,100 | 3,020 | 3,040 | 1,207,000 | 608 |
| 2003-08-21 | 2,995 | 3,050 | 2,970 | 3,050 | 1,668,200 | 610 |
| 2003-08-20 | 3,020 | 3,020 | 2,965 | 2,990 | 2,614,000 | 598 |
| 2003-08-19 | 3,140 | 3,140 | 3,000 | 3,030 | 2,024,700 | 606 |
| 2003-08-18 | 3,140 | 3,160 | 3,130 | 3,140 | 710,100 | 628 |
| 2003-08-15 | 3,130 | 3,150 | 3,080 | 3,100 | 620,900 | 620 |
| 2003-08-14 | 3,060 | 3,120 | 3,040 | 3,120 | 1,287,500 | 624 |
| 2003-08-13 | 3,130 | 3,140 | 3,100 | 3,110 | 919,900 | 622 |
| 2003-08-12 | 3,100 | 3,140 | 3,080 | 3,130 | 1,802,800 | 626 |
| 2003-08-11 | 2,970 | 3,010 | 2,960 | 3,000 | 1,141,000 | 600 |
| 2003-08-08 | 2,955 | 2,990 | 2,935 | 2,945 | 2,076,100 | 589 |
| 2003-08-07 | 3,000 | 3,030 | 2,990 | 2,995 | 1,134,400 | 599 |
| 2003-08-06 | 3,000 | 3,050 | 2,995 | 3,010 | 700,000 | 602 |
| 2003-08-05 | 3,040 | 3,060 | 2,995 | 3,010 | 929,900 | 602 |
| 2003-08-04 | 3,080 | 3,080 | 3,010 | 3,020 | 1,005,900 | 604 |
| 2003-08-01 | 3,140 | 3,140 | 3,090 | 3,100 | 1,229,200 | 620 |
| 2003-07-31 | 3,150 | 3,150 | 3,110 | 3,130 | 1,211,400 | 626 |
| 2003-07-30 | 3,170 | 3,180 | 3,100 | 3,100 | 1,784,500 | 620 |
| 2003-07-29 | 3,210 | 3,230 | 3,160 | 3,190 | 1,830,600 | 638 |
| 2003-07-28 | 3,270 | 3,280 | 3,240 | 3,260 | 943,900 | 652 |
| 2003-07-25 | 3,260 | 3,310 | 3,240 | 3,290 | 852,500 | 658 |
| 2003-07-24 | 3,250 | 3,330 | 3,240 | 3,290 | 857,800 | 658 |
| 2003-07-23 | 3,320 | 3,320 | 3,240 | 3,260 | 1,081,600 | 652 |
| 2003-07-22 | 3,340 | 3,370 | 3,260 | 3,270 | 792,500 | 654 |
| 2003-07-18 | 3,320 | 3,370 | 3,290 | 3,330 | 1,457,300 | 666 |
| 2003-07-17 | 3,330 | 3,390 | 3,310 | 3,390 | 1,647,900 | 678 |
| 2003-07-16 | 3,390 | 3,390 | 3,300 | 3,320 | 1,661,800 | 664 |
| 2003-07-15 | 3,460 | 3,470 | 3,380 | 3,380 | 1,197,300 | 676 |
| 2003-07-14 | 3,330 | 3,430 | 3,310 | 3,410 | 1,778,200 | 682 |
| 2003-07-11 | 3,350 | 3,380 | 3,220 | 3,300 | 2,950,600 | 660 |
| 2003-07-10 | 3,330 | 3,500 | 3,310 | 3,450 | 3,105,300 | 690 |
| 2003-07-09 | 3,180 | 3,290 | 3,170 | 3,280 | 1,833,100 | 656 |
| 2003-07-08 | 3,230 | 3,230 | 3,130 | 3,130 | 1,805,700 | 626 |
| 2003-07-07 | 3,200 | 3,230 | 3,190 | 3,200 | 971,100 | 640 |
| 2003-07-04 | 3,170 | 3,190 | 3,120 | 3,150 | 1,394,300 | 630 |
| 2003-07-03 | 3,220 | 3,220 | 3,160 | 3,200 | 1,800,100 | 640 |
| 2003-07-02 | 3,150 | 3,220 | 3,130 | 3,180 | 1,332,800 | 636 |
| 2003-07-01 | 3,160 | 3,190 | 3,120 | 3,150 | 772,500 | 630 |
| 2003-06-30 | 3,180 | 3,190 | 3,130 | 3,130 | 661,900 | 626 |
| 2003-06-27 | 3,190 | 3,200 | 3,130 | 3,160 | 707,400 | 632 |
| 2003-06-26 | 3,190 | 3,220 | 3,140 | 3,170 | 1,032,200 | 634 |
| 2003-06-25 | 3,150 | 3,220 | 3,140 | 3,180 | 1,219,900 | 636 |
| 2003-06-24 | 3,260 | 3,270 | 3,110 | 3,170 | 2,313,500 | 634 |
| 2003-06-23 | 3,300 | 3,330 | 3,290 | 3,310 | 842,100 | 662 |
| 2003-06-20 | 3,280 | 3,340 | 3,280 | 3,310 | 1,018,600 | 662 |
| 2003-06-19 | 3,270 | 3,330 | 3,260 | 3,330 | 1,446,700 | 666 |
| 2003-06-18 | 3,210 | 3,280 | 3,210 | 3,260 | 1,181,400 | 652 |
| 2003-06-17 | 3,200 | 3,230 | 3,170 | 3,180 | 1,127,500 | 636 |
| 2003-06-16 | 3,150 | 3,180 | 3,140 | 3,170 | 639,900 | 634 |
| 2003-06-13 | 3,250 | 3,260 | 3,170 | 3,190 | 3,088,900 | 638 |
| 2003-06-12 | 3,180 | 3,220 | 3,170 | 3,200 | 867,000 | 640 |
| 2003-06-11 | 3,170 | 3,230 | 3,160 | 3,190 | 861,600 | 638 |
| 2003-06-10 | 3,130 | 3,150 | 3,100 | 3,120 | 939,900 | 624 |
| 2003-06-09 | 3,250 | 3,250 | 3,140 | 3,160 | 1,081,500 | 632 |
| 2003-06-06 | 3,160 | 3,270 | 3,140 | 3,240 | 919,800 | 648 |
| 2003-06-05 | 3,300 | 3,300 | 3,140 | 3,170 | 1,380,700 | 634 |
| 2003-06-04 | 3,260 | 3,300 | 3,260 | 3,270 | 622,500 | 654 |
| 2003-06-03 | 3,270 | 3,290 | 3,230 | 3,270 | 1,661,800 | 654 |
| 2003-06-02 | 3,280 | 3,280 | 3,190 | 3,190 | 986,200 | 638 |
| 2003-05-30 | 3,260 | 3,290 | 3,220 | 3,220 | 1,055,200 | 644 |
| 2003-05-29 | 3,210 | 3,260 | 3,200 | 3,240 | 683,400 | 648 |
| 2003-05-28 | 3,230 | 3,280 | 3,200 | 3,220 | 1,410,100 | 644 |
| 2003-05-27 | 3,150 | 3,190 | 3,130 | 3,140 | 1,367,700 | 628 |
| 2003-05-26 | 3,070 | 3,140 | 3,070 | 3,100 | 679,400 | 620 |
| 2003-05-23 | 3,120 | 3,120 | 3,080 | 3,100 | 717,600 | 620 |
| 2003-05-22 | 3,050 | 3,120 | 3,020 | 3,060 | 987,400 | 612 |
| 2003-05-21 | 3,140 | 3,140 | 3,030 | 3,070 | 943,500 | 614 |
| 2003-05-20 | 3,150 | 3,170 | 3,110 | 3,150 | 1,098,400 | 630 |
| 2003-05-19 | 3,120 | 3,200 | 3,120 | 3,200 | 1,076,000 | 640 |
| 2003-05-16 | 3,040 | 3,170 | 3,040 | 3,150 | 1,659,500 | 630 |
| 2003-05-15 | 3,060 | 3,060 | 2,985 | 3,020 | 1,145,600 | 604 |
| 2003-05-14 | 3,090 | 3,090 | 3,040 | 3,060 | 640,900 | 612 |
| 2003-05-13 | 3,080 | 3,100 | 3,040 | 3,060 | 1,027,700 | 612 |
| 2003-05-12 | 3,100 | 3,170 | 3,050 | 3,090 | 1,193,900 | 618 |
| 2003-05-09 | 2,980 | 3,090 | 2,945 | 3,090 | 2,783,600 | 618 |
| 2003-05-08 | 2,970 | 2,985 | 2,900 | 2,900 | 1,995,100 | 580 |
| 2003-05-07 | 3,070 | 3,100 | 3,020 | 3,070 | 1,911,600 | 614 |
| 2003-05-06 | 3,010 | 3,050 | 2,980 | 3,010 | 2,449,600 | 602 |
| 2003-05-02 | 2,945 | 2,970 | 2,920 | 2,965 | 984,200 | 593 |
| 2003-05-01 | 2,920 | 2,995 | 2,910 | 2,945 | 1,156,000 | 589 |
| 2003-04-30 | 3,000 | 3,020 | 2,960 | 3,010 | 979,200 | 602 |
| 2003-04-28 | 2,970 | 3,010 | 2,925 | 2,950 | 722,500 | 590 |
| 2003-04-25 | 3,000 | 3,020 | 2,955 | 2,985 | 1,090,900 | 597 |
| 2003-04-24 | 2,925 | 3,000 | 2,920 | 3,000 | 1,286,100 | 600 |
| 2003-04-23 | 2,935 | 2,935 | 2,865 | 2,885 | 1,978,500 | 577 |
| 2003-04-22 | 2,920 | 2,935 | 2,865 | 2,930 | 1,507,600 | 586 |
| 2003-04-21 | 2,950 | 2,970 | 2,885 | 2,930 | 1,415,500 | 586 |
| 2003-04-18 | 3,010 | 3,010 | 2,970 | 2,980 | 748,700 | 596 |
| 2003-04-17 | 3,000 | 3,040 | 2,985 | 3,020 | 1,077,300 | 604 |
| 2003-04-16 | 3,070 | 3,080 | 2,990 | 2,990 | 1,486,700 | 598 |
| 2003-04-15 | 3,090 | 3,100 | 3,000 | 3,040 | 1,725,700 | 608 |
| 2003-04-14 | 3,140 | 3,150 | 3,050 | 3,090 | 1,495,300 | 618 |
| 2003-04-11 | 3,150 | 3,200 | 3,110 | 3,140 | 1,323,100 | 628 |
| 2003-04-10 | 3,190 | 3,200 | 3,140 | 3,200 | 839,600 | 640 |
| 2003-04-09 | 3,240 | 3,250 | 3,190 | 3,220 | 804,500 | 644 |
| 2003-04-08 | 3,360 | 3,360 | 3,230 | 3,260 | 813,700 | 652 |
| 2003-04-07 | 3,360 | 3,370 | 3,310 | 3,350 | 601,200 | 670 |
| 2003-04-04 | 3,250 | 3,370 | 3,250 | 3,330 | 1,688,700 | 666 |
| 2003-04-03 | 3,230 | 3,270 | 3,170 | 3,200 | 1,042,900 | 640 |
| 2003-04-02 | 3,130 | 3,190 | 3,110 | 3,180 | 1,244,200 | 636 |
| 2003-04-01 | 3,130 | 3,130 | 3,050 | 3,090 | 617,600 | 618 |
| 2003-03-31 | 3,180 | 3,220 | 3,060 | 3,090 | 883,200 | 618 |
| 2003-03-28 | 3,160 | 3,230 | 3,140 | 3,220 | 939,000 | 644 |
| 2003-03-27 | 3,200 | 3,230 | 3,140 | 3,160 | 1,138,700 | 632 |
| 2003-03-26 | 3,220 | 3,260 | 3,200 | 3,240 | 1,029,800 | 648 |
| 2003-03-25 | 3,190 | 3,280 | 3,180 | 3,220 | 1,191,700 | 644 |
| 2003-03-24 | 3,210 | 3,300 | 3,200 | 3,240 | 1,535,000 | 648 |
| 2003-03-20 | 3,150 | 3,200 | 3,120 | 3,160 | 1,022,100 | 632 |
| 2003-03-19 | 3,100 | 3,110 | 3,000 | 3,110 | 867,500 | 622 |
| 2003-03-18 | 3,130 | 3,160 | 3,100 | 3,110 | 973,100 | 622 |
| 2003-03-17 | 3,140 | 3,160 | 3,110 | 3,110 | 620,900 | 622 |
| 2003-03-14 | 3,140 | 3,150 | 3,120 | 3,130 | 2,857,100 | 626 |
| 2003-03-13 | 3,140 | 3,170 | 3,090 | 3,120 | 1,742,100 | 624 |
| 2003-03-12 | 3,260 | 3,260 | 3,220 | 3,240 | 1,106,200 | 648 |
| 2003-03-11 | 3,220 | 3,270 | 3,220 | 3,230 | 1,244,100 | 646 |
| 2003-03-10 | 3,200 | 3,250 | 3,200 | 3,250 | 904,900 | 650 |
| 2003-03-07 | 3,200 | 3,270 | 3,200 | 3,200 | 1,201,700 | 640 |
| 2003-03-06 | 3,240 | 3,260 | 3,200 | 3,200 | 1,052,500 | 640 |
| 2003-03-05 | 3,250 | 3,320 | 3,230 | 3,290 | 836,900 | 658 |
| 2003-03-04 | 3,300 | 3,320 | 3,240 | 3,300 | 537,700 | 660 |
| 2003-03-03 | 3,250 | 3,290 | 3,230 | 3,260 | 649,700 | 652 |
| 2003-02-28 | 3,300 | 3,320 | 3,190 | 3,220 | 932,100 | 644 |
| 2003-02-27 | 3,200 | 3,280 | 3,200 | 3,260 | 1,134,100 | 652 |
| 2003-02-26 | 3,140 | 3,210 | 3,140 | 3,200 | 736,300 | 640 |
| 2003-02-25 | 3,120 | 3,170 | 3,110 | 3,160 | 1,148,300 | 632 |
| 2003-02-24 | 3,240 | 3,240 | 3,190 | 3,200 | 633,000 | 640 |
| 2003-02-21 | 3,220 | 3,250 | 3,200 | 3,200 | 867,000 | 640 |
| 2003-02-20 | 3,230 | 3,280 | 3,230 | 3,270 | 607,900 | 654 |
| 2003-02-19 | 3,360 | 3,380 | 3,270 | 3,270 | 1,033,500 | 654 |
| 2003-02-18 | 3,360 | 3,390 | 3,310 | 3,310 | 859,500 | 662 |
| 2003-02-17 | 3,340 | 3,350 | 3,320 | 3,340 | 726,500 | 668 |
| 2003-02-14 | 3,270 | 3,340 | 3,250 | 3,330 | 1,599,400 | 666 |
| 2003-02-13 | 3,240 | 3,260 | 3,210 | 3,240 | 1,214,600 | 648 |
| 2003-02-12 | 3,200 | 3,300 | 3,200 | 3,290 | 2,362,500 | 658 |
| 2003-02-10 | 3,140 | 3,170 | 3,130 | 3,150 | 957,800 | 630 |
| 2003-02-07 | 3,130 | 3,140 | 3,100 | 3,130 | 864,800 | 626 |
| 2003-02-06 | 3,140 | 3,160 | 3,110 | 3,130 | 1,123,400 | 626 |
| 2003-02-05 | 3,130 | 3,150 | 3,110 | 3,140 | 1,388,700 | 628 |
| 2003-02-04 | 3,160 | 3,160 | 3,090 | 3,120 | 1,330,700 | 624 |
| 2003-02-03 | 3,120 | 3,120 | 3,080 | 3,110 | 963,200 | 622 |
| 2003-01-31 | 3,110 | 3,130 | 3,090 | 3,120 | 1,345,000 | 624 |
| 2003-01-30 | 3,110 | 3,130 | 3,080 | 3,090 | 1,215,200 | 618 |
| 2003-01-29 | 3,150 | 3,170 | 3,080 | 3,090 | 1,096,400 | 618 |
| 2003-01-28 | 3,130 | 3,220 | 3,110 | 3,180 | 1,146,900 | 636 |
| 2003-01-27 | 3,180 | 3,180 | 3,120 | 3,170 | 1,023,500 | 634 |
| 2003-01-24 | 3,220 | 3,240 | 3,150 | 3,180 | 1,139,400 | 636 |
| 2003-01-23 | 3,200 | 3,290 | 3,190 | 3,270 | 1,546,100 | 654 |
| 2003-01-22 | 3,230 | 3,260 | 3,150 | 3,170 | 1,002,600 | 634 |
| 2003-01-21 | 3,150 | 3,240 | 3,150 | 3,190 | 1,145,500 | 638 |
| 2003-01-20 | 3,200 | 3,240 | 3,140 | 3,140 | 1,163,600 | 628 |
| 2003-01-17 | 3,250 | 3,320 | 3,250 | 3,250 | 1,046,900 | 650 |
| 2003-01-16 | 3,320 | 3,400 | 3,300 | 3,300 | 1,754,300 | 660 |
| 2003-01-15 | 3,410 | 3,420 | 3,330 | 3,390 | 1,336,800 | 678 |
| 2003-01-14 | 3,280 | 3,430 | 3,270 | 3,430 | 1,816,200 | 686 |
| 2003-01-10 | 3,350 | 3,370 | 3,290 | 3,330 | 1,399,100 | 666 |
| 2003-01-09 | 3,240 | 3,320 | 3,240 | 3,290 | 898,900 | 658 |
| 2003-01-08 | 3,350 | 3,350 | 3,240 | 3,290 | 1,570,600 | 658 |
| 2003-01-07 | 3,440 | 3,440 | 3,400 | 3,400 | 972,200 | 680 |
| 2003-01-06 | 3,440 | 3,440 | 3,410 | 3,440 | 522,900 | 688 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
