4507 塩野義製薬(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 | 2,005 | 2,005 | 1,958 | 1,996 | 245,000 | 665.33 |
| 2003-12-29 | 1,982 | 2,015 | 1,977 | 1,977 | 456,000 | 659 |
| 2003-12-26 | 1,944 | 1,962 | 1,916 | 1,962 | 397,000 | 654 |
| 2003-12-25 | 1,954 | 1,955 | 1,933 | 1,947 | 334,000 | 649 |
| 2003-12-24 | 2,010 | 2,020 | 1,941 | 1,984 | 432,000 | 661.33 |
| 2003-12-22 | 1,981 | 2,005 | 1,940 | 1,981 | 410,000 | 660.33 |
| 2003-12-19 | 1,965 | 1,980 | 1,940 | 1,980 | 406,000 | 660 |
| 2003-12-18 | 1,938 | 1,957 | 1,910 | 1,957 | 357,000 | 652.33 |
| 2003-12-17 | 1,920 | 1,928 | 1,880 | 1,913 | 697,000 | 637.67 |
| 2003-12-16 | 1,931 | 1,970 | 1,931 | 1,943 | 406,000 | 647.67 |
| 2003-12-15 | 1,970 | 1,994 | 1,960 | 1,990 | 636,000 | 663.33 |
| 2003-12-12 | 1,931 | 1,960 | 1,902 | 1,904 | 1,892,000 | 634.67 |
| 2003-12-11 | 1,940 | 1,959 | 1,885 | 1,930 | 498,000 | 643.33 |
| 2003-12-10 | 1,874 | 1,933 | 1,869 | 1,914 | 602,000 | 638 |
| 2003-12-09 | 1,896 | 1,949 | 1,880 | 1,934 | 372,000 | 644.67 |
| 2003-12-08 | 1,916 | 1,917 | 1,867 | 1,897 | 665,000 | 632.33 |
| 2003-12-05 | 1,910 | 1,949 | 1,905 | 1,949 | 351,000 | 649.67 |
| 2003-12-04 | 1,931 | 1,942 | 1,904 | 1,932 | 356,000 | 644 |
| 2003-12-03 | 1,932 | 1,968 | 1,916 | 1,930 | 440,000 | 643.33 |
| 2003-12-02 | 1,950 | 1,980 | 1,928 | 1,962 | 1,676,000 | 654 |
| 2003-12-01 | 1,865 | 1,920 | 1,837 | 1,914 | 1,098,000 | 638 |
| 2003-11-28 | 1,840 | 1,840 | 1,793 | 1,811 | 622,000 | 603.67 |
| 2003-11-27 | 1,831 | 1,853 | 1,796 | 1,840 | 1,102,000 | 613.33 |
| 2003-11-26 | 1,770 | 1,810 | 1,770 | 1,791 | 1,157,000 | 597 |
| 2003-11-25 | 1,850 | 1,880 | 1,772 | 1,780 | 1,709,000 | 593.33 |
| 2003-11-21 | 1,738 | 1,820 | 1,738 | 1,798 | 1,162,000 | 599.33 |
| 2003-11-20 | 1,761 | 1,762 | 1,717 | 1,737 | 865,000 | 579 |
| 2003-11-19 | 1,725 | 1,783 | 1,708 | 1,761 | 1,288,000 | 587 |
| 2003-11-18 | 1,761 | 1,774 | 1,725 | 1,726 | 1,906,000 | 575.33 |
| 2003-11-17 | 1,811 | 1,811 | 1,763 | 1,774 | 1,487,000 | 591.33 |
| 2003-11-14 | 1,845 | 1,873 | 1,800 | 1,812 | 1,711,000 | 604 |
| 2003-11-13 | 1,898 | 1,898 | 1,832 | 1,850 | 530,000 | 616.67 |
| 2003-11-12 | 1,833 | 1,873 | 1,812 | 1,845 | 922,000 | 615 |
| 2003-11-11 | 1,855 | 1,856 | 1,802 | 1,831 | 1,764,000 | 610.33 |
| 2003-11-10 | 1,910 | 1,915 | 1,854 | 1,875 | 1,952,000 | 625 |
| 2003-11-07 | 1,842 | 1,873 | 1,830 | 1,859 | 1,207,000 | 619.67 |
| 2003-11-06 | 1,850 | 1,878 | 1,806 | 1,806 | 1,902,000 | 602 |
| 2003-11-05 | 1,836 | 1,840 | 1,798 | 1,820 | 1,278,000 | 606.67 |
| 2003-11-04 | 1,963 | 1,963 | 1,828 | 1,834 | 1,503,000 | 611.33 |
| 2003-10-31 | 1,905 | 1,919 | 1,837 | 1,845 | 953,000 | 615 |
| 2003-10-30 | 1,931 | 1,944 | 1,900 | 1,904 | 592,000 | 634.67 |
| 2003-10-29 | 1,946 | 1,970 | 1,925 | 1,938 | 1,869,000 | 646 |
| 2003-10-28 | 1,953 | 1,975 | 1,943 | 1,946 | 539,000 | 648.67 |
| 2003-10-27 | 1,961 | 1,965 | 1,925 | 1,940 | 699,000 | 646.67 |
| 2003-10-24 | 1,981 | 1,982 | 1,900 | 1,931 | 1,202,000 | 643.67 |
| 2003-10-23 | 1,980 | 1,998 | 1,951 | 1,969 | 1,533,000 | 656.33 |
| 2003-10-22 | 2,130 | 2,140 | 2,045 | 2,060 | 1,403,000 | 686.67 |
| 2003-10-21 | 2,115 | 2,140 | 2,095 | 2,110 | 488,000 | 703.33 |
| 2003-10-20 | 2,095 | 2,220 | 2,055 | 2,145 | 1,155,000 | 715 |
| 2003-10-17 | 2,155 | 2,180 | 2,120 | 2,120 | 845,000 | 706.67 |
| 2003-10-16 | 2,160 | 2,175 | 2,120 | 2,150 | 1,442,000 | 716.67 |
| 2003-10-15 | 2,205 | 2,235 | 2,170 | 2,200 | 1,654,000 | 733.33 |
| 2003-10-14 | 2,080 | 2,165 | 2,075 | 2,165 | 1,722,000 | 721.67 |
| 2003-10-10 | 1,991 | 2,085 | 1,987 | 2,080 | 1,623,000 | 693.33 |
| 2003-10-09 | 1,989 | 2,010 | 1,971 | 1,990 | 643,000 | 663.33 |
| 2003-10-08 | 1,990 | 2,030 | 1,985 | 1,986 | 973,000 | 662 |
| 2003-10-07 | 1,974 | 2,050 | 1,951 | 2,010 | 1,242,000 | 670 |
| 2003-10-06 | 2,000 | 2,000 | 1,957 | 1,961 | 1,365,000 | 653.67 |
| 2003-10-03 | 1,971 | 1,995 | 1,968 | 1,970 | 936,000 | 656.67 |
| 2003-10-02 | 1,953 | 2,020 | 1,952 | 1,970 | 993,000 | 656.67 |
| 2003-10-01 | 1,949 | 1,976 | 1,940 | 1,952 | 1,388,000 | 650.67 |
| 2003-09-30 | 2,025 | 2,025 | 1,940 | 1,940 | 1,989,000 | 646.67 |
| 2003-09-29 | 2,005 | 2,060 | 2,005 | 2,050 | 558,000 | 683.33 |
| 2003-09-26 | 2,020 | 2,035 | 2,005 | 2,025 | 903,000 | 675 |
| 2003-09-25 | 2,050 | 2,090 | 2,040 | 2,060 | 1,122,000 | 686.67 |
| 2003-09-24 | 2,045 | 2,150 | 2,045 | 2,150 | 1,580,000 | 716.67 |
| 2003-09-22 | 2,030 | 2,060 | 1,964 | 1,971 | 948,000 | 657 |
| 2003-09-19 | 2,050 | 2,105 | 2,040 | 2,045 | 1,477,000 | 681.67 |
| 2003-09-18 | 1,986 | 2,015 | 1,986 | 1,995 | 988,000 | 665 |
| 2003-09-17 | 1,990 | 2,070 | 1,985 | 2,025 | 1,668,000 | 675 |
| 2003-09-16 | 1,958 | 1,989 | 1,955 | 1,988 | 1,248,000 | 662.67 |
| 2003-09-12 | 1,940 | 1,940 | 1,902 | 1,935 | 3,054,000 | 645 |
| 2003-09-11 | 1,940 | 1,944 | 1,893 | 1,893 | 906,000 | 631 |
| 2003-09-10 | 1,940 | 1,958 | 1,931 | 1,946 | 1,671,000 | 648.67 |
| 2003-09-09 | 1,949 | 1,949 | 1,898 | 1,900 | 1,641,000 | 633.33 |
| 2003-09-08 | 1,913 | 1,965 | 1,913 | 1,965 | 1,555,000 | 655 |
| 2003-09-05 | 1,925 | 1,935 | 1,874 | 1,882 | 1,279,000 | 627.33 |
| 2003-09-04 | 1,900 | 1,973 | 1,897 | 1,937 | 2,012,000 | 645.67 |
| 2003-09-03 | 1,819 | 1,891 | 1,810 | 1,881 | 1,469,000 | 627 |
| 2003-09-02 | 1,766 | 1,814 | 1,752 | 1,809 | 1,130,000 | 603 |
| 2003-09-01 | 1,730 | 1,765 | 1,720 | 1,765 | 907,000 | 588.33 |
| 2003-08-29 | 1,725 | 1,729 | 1,706 | 1,716 | 827,000 | 572 |
| 2003-08-28 | 1,725 | 1,732 | 1,714 | 1,729 | 818,000 | 576.33 |
| 2003-08-27 | 1,728 | 1,728 | 1,700 | 1,724 | 878,000 | 574.67 |
| 2003-08-26 | 1,695 | 1,728 | 1,687 | 1,727 | 1,182,000 | 575.67 |
| 2003-08-25 | 1,651 | 1,686 | 1,646 | 1,686 | 495,000 | 562 |
| 2003-08-22 | 1,643 | 1,660 | 1,641 | 1,650 | 628,000 | 550 |
| 2003-08-21 | 1,668 | 1,684 | 1,640 | 1,643 | 1,468,000 | 547.67 |
| 2003-08-20 | 1,695 | 1,703 | 1,679 | 1,698 | 1,421,000 | 566 |
| 2003-08-19 | 1,711 | 1,711 | 1,672 | 1,686 | 1,783,000 | 562 |
| 2003-08-18 | 1,650 | 1,682 | 1,641 | 1,670 | 1,312,000 | 556.67 |
| 2003-08-15 | 1,590 | 1,645 | 1,577 | 1,637 | 1,042,000 | 545.67 |
| 2003-08-14 | 1,593 | 1,595 | 1,543 | 1,575 | 1,400,000 | 525 |
| 2003-08-13 | 1,584 | 1,598 | 1,560 | 1,576 | 872,000 | 525.33 |
| 2003-08-12 | 1,550 | 1,572 | 1,531 | 1,554 | 568,000 | 518 |
| 2003-08-11 | 1,500 | 1,531 | 1,500 | 1,527 | 394,000 | 509 |
| 2003-08-08 | 1,491 | 1,523 | 1,479 | 1,500 | 1,433,000 | 500 |
| 2003-08-07 | 1,530 | 1,530 | 1,479 | 1,496 | 956,000 | 498.67 |
| 2003-08-06 | 1,494 | 1,519 | 1,480 | 1,500 | 896,000 | 500 |
| 2003-08-05 | 1,507 | 1,515 | 1,477 | 1,494 | 1,305,000 | 498 |
| 2003-08-04 | 1,537 | 1,545 | 1,500 | 1,537 | 942,000 | 512.33 |
| 2003-08-01 | 1,560 | 1,565 | 1,531 | 1,536 | 954,000 | 512 |
| 2003-07-31 | 1,585 | 1,596 | 1,572 | 1,580 | 784,000 | 526.67 |
| 2003-07-30 | 1,615 | 1,617 | 1,580 | 1,583 | 1,725,000 | 527.67 |
| 2003-07-29 | 1,665 | 1,666 | 1,617 | 1,625 | 1,018,000 | 541.67 |
| 2003-07-28 | 1,640 | 1,648 | 1,627 | 1,635 | 669,000 | 545 |
| 2003-07-25 | 1,621 | 1,635 | 1,612 | 1,631 | 1,197,000 | 543.67 |
| 2003-07-24 | 1,651 | 1,662 | 1,645 | 1,651 | 1,297,000 | 550.33 |
| 2003-07-23 | 1,649 | 1,649 | 1,624 | 1,632 | 738,000 | 544 |
| 2003-07-22 | 1,637 | 1,656 | 1,612 | 1,635 | 1,148,000 | 545 |
| 2003-07-18 | 1,650 | 1,668 | 1,606 | 1,609 | 1,036,000 | 536.33 |
| 2003-07-17 | 1,625 | 1,650 | 1,610 | 1,620 | 1,313,000 | 540 |
| 2003-07-16 | 1,671 | 1,675 | 1,617 | 1,624 | 1,600,000 | 541.33 |
| 2003-07-15 | 1,700 | 1,707 | 1,670 | 1,670 | 1,466,000 | 556.67 |
| 2003-07-14 | 1,730 | 1,737 | 1,689 | 1,700 | 1,576,000 | 566.67 |
| 2003-07-11 | 1,651 | 1,696 | 1,651 | 1,680 | 4,540,000 | 560 |
| 2003-07-10 | 1,640 | 1,694 | 1,640 | 1,650 | 3,923,000 | 550 |
| 2003-07-09 | 1,631 | 1,636 | 1,596 | 1,607 | 3,645,000 | 535.67 |
| 2003-07-08 | 1,703 | 1,715 | 1,640 | 1,658 | 2,064,000 | 552.67 |
| 2003-07-07 | 1,720 | 1,725 | 1,700 | 1,700 | 594,000 | 566.67 |
| 2003-07-04 | 1,744 | 1,755 | 1,705 | 1,711 | 780,000 | 570.33 |
| 2003-07-03 | 1,750 | 1,750 | 1,671 | 1,744 | 1,487,000 | 581.33 |
| 2003-07-02 | 1,660 | 1,705 | 1,633 | 1,705 | 1,631,000 | 568.33 |
| 2003-07-01 | 1,650 | 1,685 | 1,637 | 1,670 | 789,000 | 556.67 |
| 2003-06-30 | 1,626 | 1,640 | 1,610 | 1,627 | 1,493,000 | 542.33 |
| 2003-06-27 | 1,673 | 1,689 | 1,653 | 1,655 | 954,000 | 551.67 |
| 2003-06-26 | 1,720 | 1,720 | 1,661 | 1,665 | 1,086,000 | 555 |
| 2003-06-25 | 1,714 | 1,755 | 1,714 | 1,728 | 565,000 | 576 |
| 2003-06-24 | 1,773 | 1,784 | 1,742 | 1,744 | 421,000 | 581.33 |
| 2003-06-23 | 1,766 | 1,790 | 1,762 | 1,764 | 730,000 | 588 |
| 2003-06-20 | 1,750 | 1,775 | 1,737 | 1,765 | 745,000 | 588.33 |
| 2003-06-19 | 1,770 | 1,770 | 1,726 | 1,744 | 1,223,000 | 581.33 |
| 2003-06-18 | 1,800 | 1,818 | 1,772 | 1,780 | 1,063,000 | 593.33 |
| 2003-06-17 | 1,794 | 1,809 | 1,781 | 1,796 | 782,000 | 598.67 |
| 2003-06-16 | 1,776 | 1,776 | 1,762 | 1,776 | 381,000 | 592 |
| 2003-06-13 | 1,744 | 1,810 | 1,744 | 1,776 | 2,628,000 | 592 |
| 2003-06-12 | 1,769 | 1,784 | 1,753 | 1,774 | 492,000 | 591.33 |
| 2003-06-11 | 1,774 | 1,793 | 1,757 | 1,762 | 1,007,000 | 587.33 |
| 2003-06-10 | 1,765 | 1,775 | 1,764 | 1,773 | 514,000 | 591 |
| 2003-06-09 | 1,740 | 1,775 | 1,734 | 1,764 | 1,010,000 | 588 |
| 2003-06-06 | 1,659 | 1,755 | 1,659 | 1,742 | 1,085,000 | 580.67 |
| 2003-06-05 | 1,723 | 1,723 | 1,649 | 1,650 | 626,000 | 550 |
| 2003-06-04 | 1,720 | 1,733 | 1,706 | 1,709 | 716,000 | 569.67 |
| 2003-06-03 | 1,687 | 1,714 | 1,686 | 1,699 | 731,000 | 566.33 |
| 2003-06-02 | 1,680 | 1,707 | 1,677 | 1,686 | 823,000 | 562 |
| 2003-05-30 | 1,681 | 1,690 | 1,673 | 1,687 | 729,000 | 562.33 |
| 2003-05-29 | 1,674 | 1,690 | 1,662 | 1,690 | 692,000 | 563.33 |
| 2003-05-28 | 1,653 | 1,701 | 1,651 | 1,673 | 1,062,000 | 557.67 |
| 2003-05-27 | 1,635 | 1,645 | 1,620 | 1,623 | 374,000 | 541 |
| 2003-05-26 | 1,647 | 1,649 | 1,625 | 1,640 | 421,000 | 546.67 |
| 2003-05-23 | 1,620 | 1,665 | 1,615 | 1,652 | 782,000 | 550.67 |
| 2003-05-22 | 1,605 | 1,624 | 1,593 | 1,610 | 1,475,000 | 536.67 |
| 2003-05-21 | 1,676 | 1,676 | 1,621 | 1,625 | 1,374,000 | 541.67 |
| 2003-05-20 | 1,650 | 1,688 | 1,641 | 1,676 | 562,000 | 558.67 |
| 2003-05-19 | 1,691 | 1,693 | 1,620 | 1,657 | 782,000 | 552.33 |
| 2003-05-16 | 1,639 | 1,692 | 1,629 | 1,690 | 1,193,000 | 563.33 |
| 2003-05-15 | 1,654 | 1,654 | 1,610 | 1,626 | 563,000 | 542 |
| 2003-05-14 | 1,672 | 1,680 | 1,653 | 1,659 | 438,000 | 553 |
| 2003-05-13 | 1,663 | 1,680 | 1,658 | 1,659 | 589,000 | 553 |
| 2003-05-12 | 1,645 | 1,669 | 1,645 | 1,662 | 1,006,000 | 554 |
| 2003-05-09 | 1,609 | 1,653 | 1,590 | 1,648 | 2,122,000 | 549.33 |
| 2003-05-08 | 1,607 | 1,613 | 1,568 | 1,579 | 1,149,000 | 526.33 |
| 2003-05-07 | 1,610 | 1,630 | 1,590 | 1,619 | 1,433,000 | 539.67 |
| 2003-05-06 | 1,602 | 1,631 | 1,601 | 1,605 | 1,578,000 | 535 |
| 2003-05-02 | 1,600 | 1,606 | 1,571 | 1,600 | 2,827,000 | 533.33 |
| 2003-05-01 | 1,452 | 1,513 | 1,428 | 1,504 | 1,872,000 | 501.33 |
| 2003-04-30 | 1,369 | 1,416 | 1,369 | 1,416 | 1,394,000 | 472 |
| 2003-04-28 | 1,418 | 1,418 | 1,344 | 1,352 | 974,000 | 450.67 |
| 2003-04-25 | 1,413 | 1,430 | 1,410 | 1,417 | 1,429,000 | 472.33 |
| 2003-04-24 | 1,442 | 1,460 | 1,416 | 1,425 | 956,000 | 475 |
| 2003-04-23 | 1,423 | 1,480 | 1,423 | 1,457 | 1,173,000 | 485.67 |
| 2003-04-22 | 1,469 | 1,469 | 1,398 | 1,418 | 2,227,000 | 472.67 |
| 2003-04-21 | 1,513 | 1,520 | 1,467 | 1,468 | 1,732,000 | 489.33 |
| 2003-04-18 | 1,589 | 1,589 | 1,494 | 1,503 | 1,837,000 | 501 |
| 2003-04-17 | 1,639 | 1,639 | 1,613 | 1,619 | 508,000 | 539.67 |
| 2003-04-16 | 1,649 | 1,670 | 1,633 | 1,648 | 714,000 | 549.33 |
| 2003-04-15 | 1,653 | 1,661 | 1,642 | 1,642 | 588,000 | 547.33 |
| 2003-04-14 | 1,656 | 1,684 | 1,640 | 1,650 | 670,000 | 550 |
| 2003-04-11 | 1,671 | 1,694 | 1,653 | 1,655 | 907,000 | 551.67 |
| 2003-04-10 | 1,718 | 1,718 | 1,663 | 1,670 | 565,000 | 556.67 |
| 2003-04-09 | 1,694 | 1,730 | 1,671 | 1,717 | 781,000 | 572.33 |
| 2003-04-08 | 1,715 | 1,718 | 1,685 | 1,693 | 604,000 | 564.33 |
| 2003-04-07 | 1,665 | 1,715 | 1,665 | 1,714 | 1,027,000 | 571.33 |
| 2003-04-04 | 1,618 | 1,666 | 1,605 | 1,664 | 920,000 | 554.67 |
| 2003-04-03 | 1,660 | 1,660 | 1,620 | 1,622 | 693,000 | 540.67 |
| 2003-04-02 | 1,630 | 1,645 | 1,587 | 1,637 | 514,000 | 545.67 |
| 2003-04-01 | 1,576 | 1,632 | 1,565 | 1,629 | 645,000 | 543 |
| 2003-03-31 | 1,667 | 1,667 | 1,595 | 1,606 | 446,000 | 535.33 |
| 2003-03-28 | 1,650 | 1,666 | 1,637 | 1,666 | 887,000 | 555.33 |
| 2003-03-27 | 1,650 | 1,655 | 1,630 | 1,638 | 677,000 | 546 |
| 2003-03-26 | 1,640 | 1,647 | 1,625 | 1,638 | 1,252,000 | 546 |
| 2003-03-25 | 1,628 | 1,638 | 1,600 | 1,615 | 652,000 | 538.33 |
| 2003-03-24 | 1,569 | 1,628 | 1,568 | 1,598 | 987,000 | 532.67 |
| 2003-03-20 | 1,600 | 1,600 | 1,550 | 1,565 | 1,520,000 | 521.67 |
| 2003-03-19 | 1,590 | 1,600 | 1,500 | 1,589 | 1,036,000 | 529.67 |
| 2003-03-18 | 1,619 | 1,620 | 1,556 | 1,556 | 656,000 | 518.67 |
| 2003-03-17 | 1,591 | 1,594 | 1,565 | 1,573 | 695,000 | 524.33 |
| 2003-03-14 | 1,603 | 1,640 | 1,589 | 1,591 | 2,462,000 | 530.33 |
| 2003-03-13 | 1,634 | 1,645 | 1,611 | 1,620 | 824,000 | 540 |
| 2003-03-12 | 1,620 | 1,649 | 1,610 | 1,634 | 954,000 | 544.67 |
| 2003-03-11 | 1,700 | 1,709 | 1,571 | 1,577 | 1,643,000 | 525.67 |
| 2003-03-10 | 1,752 | 1,752 | 1,700 | 1,708 | 820,000 | 569.33 |
| 2003-03-07 | 1,720 | 1,784 | 1,713 | 1,761 | 1,143,000 | 587 |
| 2003-03-06 | 1,775 | 1,775 | 1,723 | 1,724 | 758,000 | 574.67 |
| 2003-03-05 | 1,775 | 1,791 | 1,765 | 1,791 | 767,000 | 597 |
| 2003-03-04 | 1,766 | 1,808 | 1,756 | 1,805 | 1,161,000 | 601.67 |
| 2003-03-03 | 1,735 | 1,797 | 1,725 | 1,796 | 1,451,000 | 598.67 |
| 2003-02-28 | 1,700 | 1,730 | 1,691 | 1,717 | 1,520,000 | 572.33 |
| 2003-02-27 | 1,666 | 1,696 | 1,661 | 1,693 | 1,200,000 | 564.33 |
| 2003-02-26 | 1,677 | 1,686 | 1,671 | 1,679 | 1,799,000 | 559.67 |
| 2003-02-25 | 1,658 | 1,681 | 1,658 | 1,669 | 1,229,000 | 556.33 |
| 2003-02-24 | 1,641 | 1,674 | 1,630 | 1,666 | 593,000 | 555.33 |
| 2003-02-21 | 1,649 | 1,667 | 1,630 | 1,638 | 889,000 | 546 |
| 2003-02-20 | 1,650 | 1,650 | 1,635 | 1,642 | 787,000 | 547.33 |
| 2003-02-19 | 1,668 | 1,669 | 1,644 | 1,649 | 466,000 | 549.67 |
| 2003-02-18 | 1,650 | 1,669 | 1,632 | 1,652 | 597,000 | 550.67 |
| 2003-02-17 | 1,648 | 1,663 | 1,644 | 1,659 | 1,099,000 | 553 |
| 2003-02-14 | 1,619 | 1,628 | 1,590 | 1,620 | 2,106,000 | 540 |
| 2003-02-13 | 1,555 | 1,605 | 1,555 | 1,590 | 1,366,000 | 530 |
| 2003-02-12 | 1,546 | 1,582 | 1,545 | 1,568 | 996,000 | 522.67 |
| 2003-02-10 | 1,512 | 1,548 | 1,512 | 1,537 | 701,000 | 512.33 |
| 2003-02-07 | 1,551 | 1,566 | 1,522 | 1,530 | 776,000 | 510 |
| 2003-02-06 | 1,572 | 1,586 | 1,550 | 1,567 | 839,000 | 522.33 |
| 2003-02-05 | 1,505 | 1,593 | 1,505 | 1,581 | 1,136,000 | 527 |
| 2003-02-04 | 1,481 | 1,564 | 1,456 | 1,546 | 1,359,000 | 515.33 |
| 2003-02-03 | 1,433 | 1,526 | 1,433 | 1,511 | 1,015,000 | 503.67 |
| 2003-01-31 | 1,496 | 1,520 | 1,482 | 1,493 | 1,432,000 | 497.67 |
| 2003-01-30 | 1,560 | 1,587 | 1,540 | 1,546 | 742,000 | 515.33 |
| 2003-01-29 | 1,625 | 1,632 | 1,550 | 1,559 | 818,000 | 519.67 |
| 2003-01-28 | 1,608 | 1,642 | 1,606 | 1,639 | 403,000 | 546.33 |
| 2003-01-27 | 1,606 | 1,649 | 1,605 | 1,625 | 558,000 | 541.67 |
| 2003-01-24 | 1,658 | 1,680 | 1,628 | 1,630 | 462,000 | 543.33 |
| 2003-01-23 | 1,659 | 1,693 | 1,648 | 1,685 | 429,000 | 561.67 |
| 2003-01-22 | 1,665 | 1,688 | 1,642 | 1,659 | 575,000 | 553 |
| 2003-01-21 | 1,626 | 1,694 | 1,606 | 1,682 | 841,000 | 560.67 |
| 2003-01-20 | 1,625 | 1,639 | 1,582 | 1,625 | 618,000 | 541.67 |
| 2003-01-17 | 1,631 | 1,648 | 1,623 | 1,642 | 362,000 | 547.33 |
| 2003-01-16 | 1,659 | 1,659 | 1,633 | 1,644 | 779,000 | 548 |
| 2003-01-15 | 1,680 | 1,680 | 1,655 | 1,661 | 638,000 | 553.67 |
| 2003-01-14 | 1,665 | 1,694 | 1,653 | 1,686 | 796,000 | 562 |
| 2003-01-10 | 1,665 | 1,665 | 1,631 | 1,657 | 823,000 | 552.33 |
| 2003-01-09 | 1,645 | 1,665 | 1,629 | 1,665 | 623,000 | 555 |
| 2003-01-08 | 1,698 | 1,698 | 1,649 | 1,650 | 731,000 | 550 |
| 2003-01-07 | 1,719 | 1,719 | 1,696 | 1,699 | 490,000 | 566.33 |
| 2003-01-06 | 1,678 | 1,705 | 1,678 | 1,697 | 699,000 | 565.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
