4519 中外製薬(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 | 1,600 | 1,600 | 1,541 | 1,541 | 253,900 | 513.67 |
| 2003-12-29 | 1,599 | 1,599 | 1,585 | 1,595 | 178,800 | 531.67 |
| 2003-12-26 | 1,586 | 1,599 | 1,566 | 1,599 | 154,700 | 533 |
| 2003-12-25 | 1,577 | 1,605 | 1,576 | 1,602 | 263,000 | 534 |
| 2003-12-24 | 1,590 | 1,604 | 1,586 | 1,588 | 536,700 | 529.33 |
| 2003-12-22 | 1,590 | 1,610 | 1,583 | 1,610 | 565,600 | 536.67 |
| 2003-12-19 | 1,600 | 1,607 | 1,587 | 1,592 | 745,900 | 530.67 |
| 2003-12-18 | 1,599 | 1,605 | 1,590 | 1,596 | 668,700 | 532 |
| 2003-12-17 | 1,584 | 1,609 | 1,578 | 1,598 | 1,359,000 | 532.67 |
| 2003-12-16 | 1,584 | 1,618 | 1,565 | 1,614 | 1,027,700 | 538 |
| 2003-12-15 | 1,577 | 1,595 | 1,568 | 1,590 | 790,600 | 530 |
| 2003-12-12 | 1,557 | 1,584 | 1,554 | 1,565 | 1,224,300 | 521.67 |
| 2003-12-11 | 1,589 | 1,598 | 1,580 | 1,584 | 857,500 | 528 |
| 2003-12-10 | 1,569 | 1,592 | 1,551 | 1,584 | 1,206,500 | 528 |
| 2003-12-09 | 1,520 | 1,552 | 1,519 | 1,541 | 649,300 | 513.67 |
| 2003-12-08 | 1,490 | 1,525 | 1,490 | 1,511 | 600,500 | 503.67 |
| 2003-12-05 | 1,530 | 1,534 | 1,490 | 1,499 | 964,600 | 499.67 |
| 2003-12-04 | 1,559 | 1,564 | 1,548 | 1,554 | 920,600 | 518 |
| 2003-12-03 | 1,557 | 1,560 | 1,540 | 1,558 | 453,000 | 519.33 |
| 2003-12-02 | 1,569 | 1,572 | 1,506 | 1,530 | 962,700 | 510 |
| 2003-12-01 | 1,499 | 1,572 | 1,482 | 1,560 | 1,384,500 | 520 |
| 2003-11-28 | 1,458 | 1,491 | 1,453 | 1,480 | 676,800 | 493.33 |
| 2003-11-27 | 1,479 | 1,479 | 1,443 | 1,458 | 854,000 | 486 |
| 2003-11-26 | 1,490 | 1,495 | 1,461 | 1,475 | 740,400 | 491.67 |
| 2003-11-25 | 1,510 | 1,520 | 1,486 | 1,486 | 660,100 | 495.33 |
| 2003-11-21 | 1,490 | 1,509 | 1,480 | 1,494 | 588,300 | 498 |
| 2003-11-20 | 1,477 | 1,494 | 1,455 | 1,470 | 906,000 | 490 |
| 2003-11-19 | 1,480 | 1,500 | 1,466 | 1,495 | 1,735,400 | 498.33 |
| 2003-11-18 | 1,459 | 1,480 | 1,432 | 1,460 | 922,100 | 486.67 |
| 2003-11-17 | 1,455 | 1,455 | 1,414 | 1,439 | 704,600 | 479.67 |
| 2003-11-14 | 1,494 | 1,508 | 1,430 | 1,436 | 1,220,500 | 478.67 |
| 2003-11-13 | 1,480 | 1,530 | 1,479 | 1,489 | 1,006,600 | 496.33 |
| 2003-11-12 | 1,535 | 1,535 | 1,477 | 1,479 | 964,700 | 493 |
| 2003-11-11 | 1,540 | 1,540 | 1,496 | 1,505 | 743,000 | 501.67 |
| 2003-11-10 | 1,511 | 1,545 | 1,509 | 1,539 | 1,300,600 | 513 |
| 2003-11-07 | 1,561 | 1,575 | 1,535 | 1,563 | 926,900 | 521 |
| 2003-11-06 | 1,580 | 1,591 | 1,550 | 1,560 | 745,500 | 520 |
| 2003-11-05 | 1,590 | 1,590 | 1,564 | 1,580 | 826,700 | 526.67 |
| 2003-11-04 | 1,600 | 1,607 | 1,578 | 1,594 | 761,900 | 531.33 |
| 2003-10-31 | 1,580 | 1,595 | 1,560 | 1,566 | 469,300 | 522 |
| 2003-10-30 | 1,590 | 1,610 | 1,568 | 1,568 | 724,200 | 522.67 |
| 2003-10-29 | 1,573 | 1,635 | 1,569 | 1,629 | 1,943,200 | 543 |
| 2003-10-28 | 1,524 | 1,538 | 1,508 | 1,528 | 772,600 | 509.33 |
| 2003-10-27 | 1,500 | 1,520 | 1,497 | 1,500 | 634,000 | 500 |
| 2003-10-24 | 1,531 | 1,531 | 1,462 | 1,470 | 720,800 | 490 |
| 2003-10-23 | 1,543 | 1,544 | 1,501 | 1,501 | 1,672,200 | 500.33 |
| 2003-10-22 | 1,504 | 1,542 | 1,497 | 1,530 | 1,563,600 | 510 |
| 2003-10-21 | 1,510 | 1,515 | 1,455 | 1,478 | 1,496,800 | 492.67 |
| 2003-10-20 | 1,450 | 1,493 | 1,443 | 1,490 | 517,000 | 496.67 |
| 2003-10-17 | 1,467 | 1,471 | 1,426 | 1,426 | 426,500 | 475.33 |
| 2003-10-16 | 1,449 | 1,452 | 1,425 | 1,447 | 380,300 | 482.33 |
| 2003-10-15 | 1,458 | 1,470 | 1,429 | 1,429 | 629,000 | 476.33 |
| 2003-10-14 | 1,451 | 1,490 | 1,450 | 1,456 | 691,700 | 485.33 |
| 2003-10-10 | 1,450 | 1,485 | 1,450 | 1,469 | 551,300 | 489.67 |
| 2003-10-09 | 1,478 | 1,484 | 1,455 | 1,455 | 182,200 | 485 |
| 2003-10-08 | 1,493 | 1,509 | 1,447 | 1,447 | 781,200 | 482.33 |
| 2003-10-07 | 1,478 | 1,496 | 1,464 | 1,488 | 681,400 | 496 |
| 2003-10-06 | 1,500 | 1,505 | 1,442 | 1,456 | 951,900 | 485.33 |
| 2003-10-03 | 1,500 | 1,509 | 1,483 | 1,494 | 1,112,600 | 498 |
| 2003-10-02 | 1,500 | 1,524 | 1,469 | 1,476 | 1,982,900 | 492 |
| 2003-10-01 | 1,413 | 1,445 | 1,407 | 1,440 | 1,986,800 | 480 |
| 2003-09-30 | 1,413 | 1,413 | 1,375 | 1,393 | 1,278,500 | 464.33 |
| 2003-09-29 | 1,388 | 1,415 | 1,349 | 1,364 | 1,410,800 | 454.67 |
| 2003-09-26 | 1,411 | 1,415 | 1,378 | 1,408 | 794,900 | 469.33 |
| 2003-09-25 | 1,420 | 1,424 | 1,399 | 1,410 | 1,070,400 | 470 |
| 2003-09-24 | 1,412 | 1,431 | 1,403 | 1,431 | 2,158,700 | 477 |
| 2003-09-22 | 1,388 | 1,406 | 1,352 | 1,352 | 1,552,000 | 450.67 |
| 2003-09-19 | 1,345 | 1,375 | 1,342 | 1,368 | 1,239,900 | 456 |
| 2003-09-18 | 1,310 | 1,340 | 1,309 | 1,325 | 398,200 | 441.67 |
| 2003-09-17 | 1,335 | 1,340 | 1,308 | 1,325 | 797,100 | 441.67 |
| 2003-09-16 | 1,350 | 1,360 | 1,324 | 1,332 | 633,200 | 444 |
| 2003-09-12 | 1,348 | 1,368 | 1,345 | 1,347 | 1,423,700 | 449 |
| 2003-09-11 | 1,363 | 1,363 | 1,338 | 1,346 | 743,500 | 448.67 |
| 2003-09-10 | 1,347 | 1,365 | 1,338 | 1,352 | 777,300 | 450.67 |
| 2003-09-09 | 1,355 | 1,355 | 1,327 | 1,337 | 740,200 | 445.67 |
| 2003-09-08 | 1,348 | 1,357 | 1,341 | 1,345 | 552,400 | 448.33 |
| 2003-09-05 | 1,373 | 1,385 | 1,319 | 1,339 | 1,520,900 | 446.33 |
| 2003-09-04 | 1,316 | 1,394 | 1,314 | 1,373 | 1,999,300 | 457.67 |
| 2003-09-03 | 1,293 | 1,295 | 1,284 | 1,285 | 536,300 | 428.33 |
| 2003-09-02 | 1,281 | 1,281 | 1,263 | 1,273 | 811,300 | 424.33 |
| 2003-09-01 | 1,256 | 1,265 | 1,240 | 1,261 | 1,521,900 | 420.33 |
| 2003-08-29 | 1,229 | 1,236 | 1,212 | 1,236 | 1,489,800 | 412 |
| 2003-08-28 | 1,270 | 1,278 | 1,224 | 1,229 | 1,602,200 | 409.67 |
| 2003-08-27 | 1,280 | 1,289 | 1,272 | 1,277 | 557,300 | 425.67 |
| 2003-08-26 | 1,310 | 1,310 | 1,281 | 1,293 | 516,500 | 431 |
| 2003-08-25 | 1,319 | 1,319 | 1,304 | 1,313 | 355,700 | 437.67 |
| 2003-08-22 | 1,310 | 1,310 | 1,288 | 1,300 | 800,800 | 433.33 |
| 2003-08-21 | 1,298 | 1,322 | 1,291 | 1,314 | 649,200 | 438 |
| 2003-08-20 | 1,320 | 1,331 | 1,301 | 1,316 | 757,400 | 438.67 |
| 2003-08-19 | 1,355 | 1,355 | 1,325 | 1,340 | 455,800 | 446.67 |
| 2003-08-18 | 1,338 | 1,367 | 1,336 | 1,340 | 482,500 | 446.67 |
| 2003-08-15 | 1,332 | 1,346 | 1,318 | 1,330 | 596,200 | 443.33 |
| 2003-08-14 | 1,355 | 1,360 | 1,330 | 1,346 | 829,600 | 448.67 |
| 2003-08-13 | 1,353 | 1,366 | 1,341 | 1,351 | 377,200 | 450.33 |
| 2003-08-12 | 1,340 | 1,372 | 1,340 | 1,360 | 928,200 | 453.33 |
| 2003-08-11 | 1,325 | 1,339 | 1,302 | 1,333 | 848,600 | 444.33 |
| 2003-08-08 | 1,275 | 1,294 | 1,275 | 1,285 | 543,400 | 428.33 |
| 2003-08-07 | 1,302 | 1,310 | 1,275 | 1,275 | 546,700 | 425 |
| 2003-08-06 | 1,310 | 1,337 | 1,290 | 1,311 | 762,300 | 437 |
| 2003-08-05 | 1,300 | 1,313 | 1,290 | 1,290 | 594,400 | 430 |
| 2003-08-04 | 1,340 | 1,344 | 1,297 | 1,297 | 654,900 | 432.33 |
| 2003-08-01 | 1,360 | 1,363 | 1,330 | 1,330 | 554,900 | 443.33 |
| 2003-07-31 | 1,366 | 1,374 | 1,351 | 1,353 | 394,100 | 451 |
| 2003-07-30 | 1,375 | 1,390 | 1,361 | 1,361 | 519,500 | 453.67 |
| 2003-07-29 | 1,400 | 1,400 | 1,377 | 1,386 | 896,700 | 462 |
| 2003-07-28 | 1,391 | 1,393 | 1,380 | 1,385 | 536,200 | 461.67 |
| 2003-07-25 | 1,400 | 1,400 | 1,386 | 1,390 | 779,400 | 463.33 |
| 2003-07-24 | 1,380 | 1,401 | 1,373 | 1,390 | 1,255,300 | 463.33 |
| 2003-07-23 | 1,365 | 1,390 | 1,352 | 1,360 | 1,502,700 | 453.33 |
| 2003-07-22 | 1,460 | 1,460 | 1,396 | 1,404 | 1,536,200 | 468 |
| 2003-07-18 | 1,486 | 1,503 | 1,473 | 1,473 | 717,200 | 491 |
| 2003-07-17 | 1,495 | 1,509 | 1,480 | 1,480 | 541,000 | 493.33 |
| 2003-07-16 | 1,482 | 1,498 | 1,475 | 1,494 | 694,100 | 498 |
| 2003-07-15 | 1,487 | 1,487 | 1,460 | 1,468 | 644,700 | 489.33 |
| 2003-07-14 | 1,469 | 1,469 | 1,457 | 1,463 | 254,600 | 487.67 |
| 2003-07-11 | 1,449 | 1,461 | 1,445 | 1,449 | 464,000 | 483 |
| 2003-07-10 | 1,460 | 1,484 | 1,435 | 1,469 | 948,600 | 489.67 |
| 2003-07-09 | 1,410 | 1,460 | 1,406 | 1,452 | 1,175,500 | 484 |
| 2003-07-08 | 1,400 | 1,406 | 1,389 | 1,405 | 1,232,200 | 468.33 |
| 2003-07-07 | 1,379 | 1,391 | 1,377 | 1,380 | 791,500 | 460 |
| 2003-07-04 | 1,379 | 1,392 | 1,361 | 1,369 | 643,700 | 456.33 |
| 2003-07-03 | 1,399 | 1,399 | 1,359 | 1,380 | 1,135,500 | 460 |
| 2003-07-02 | 1,397 | 1,403 | 1,374 | 1,382 | 987,200 | 460.67 |
| 2003-07-01 | 1,365 | 1,370 | 1,355 | 1,357 | 911,200 | 452.33 |
| 2003-06-30 | 1,360 | 1,372 | 1,353 | 1,364 | 1,023,200 | 454.67 |
| 2003-06-27 | 1,362 | 1,391 | 1,351 | 1,354 | 621,800 | 451.33 |
| 2003-06-26 | 1,363 | 1,363 | 1,337 | 1,362 | 503,800 | 454 |
| 2003-06-25 | 1,378 | 1,379 | 1,357 | 1,363 | 655,900 | 454.33 |
| 2003-06-24 | 1,380 | 1,400 | 1,370 | 1,399 | 1,063,800 | 466.33 |
| 2003-06-23 | 1,390 | 1,402 | 1,390 | 1,400 | 655,900 | 466.67 |
| 2003-06-20 | 1,402 | 1,425 | 1,396 | 1,400 | 728,400 | 466.67 |
| 2003-06-19 | 1,426 | 1,448 | 1,415 | 1,415 | 786,700 | 471.67 |
| 2003-06-18 | 1,440 | 1,454 | 1,420 | 1,425 | 1,013,900 | 475 |
| 2003-06-17 | 1,397 | 1,440 | 1,395 | 1,400 | 1,467,200 | 466.67 |
| 2003-06-16 | 1,365 | 1,380 | 1,360 | 1,377 | 530,800 | 459 |
| 2003-06-13 | 1,354 | 1,365 | 1,338 | 1,350 | 1,180,100 | 450 |
| 2003-06-12 | 1,330 | 1,350 | 1,324 | 1,334 | 556,600 | 444.67 |
| 2003-06-11 | 1,334 | 1,336 | 1,315 | 1,315 | 428,600 | 438.33 |
| 2003-06-10 | 1,320 | 1,335 | 1,308 | 1,334 | 364,900 | 444.67 |
| 2003-06-09 | 1,330 | 1,331 | 1,310 | 1,321 | 387,200 | 440.33 |
| 2003-06-06 | 1,330 | 1,339 | 1,314 | 1,334 | 613,900 | 444.67 |
| 2003-06-05 | 1,354 | 1,369 | 1,330 | 1,330 | 978,400 | 443.33 |
| 2003-06-04 | 1,333 | 1,347 | 1,315 | 1,334 | 463,800 | 444.67 |
| 2003-06-03 | 1,335 | 1,335 | 1,312 | 1,319 | 484,500 | 439.67 |
| 2003-06-02 | 1,340 | 1,340 | 1,302 | 1,309 | 529,900 | 436.33 |
| 2003-05-30 | 1,332 | 1,347 | 1,297 | 1,347 | 965,600 | 449 |
| 2003-05-29 | 1,344 | 1,363 | 1,336 | 1,347 | 647,100 | 449 |
| 2003-05-28 | 1,329 | 1,347 | 1,325 | 1,332 | 394,300 | 444 |
| 2003-05-27 | 1,329 | 1,329 | 1,296 | 1,314 | 496,000 | 438 |
| 2003-05-26 | 1,341 | 1,341 | 1,321 | 1,330 | 468,600 | 443.33 |
| 2003-05-23 | 1,318 | 1,350 | 1,305 | 1,338 | 982,900 | 446 |
| 2003-05-22 | 1,290 | 1,310 | 1,271 | 1,310 | 901,700 | 436.67 |
| 2003-05-21 | 1,282 | 1,282 | 1,270 | 1,270 | 599,700 | 423.33 |
| 2003-05-20 | 1,255 | 1,298 | 1,255 | 1,281 | 686,200 | 427 |
| 2003-05-19 | 1,242 | 1,257 | 1,230 | 1,245 | 318,700 | 415 |
| 2003-05-16 | 1,232 | 1,267 | 1,230 | 1,256 | 478,200 | 418.67 |
| 2003-05-15 | 1,270 | 1,275 | 1,230 | 1,242 | 443,600 | 414 |
| 2003-05-14 | 1,243 | 1,268 | 1,240 | 1,255 | 648,300 | 418.33 |
| 2003-05-13 | 1,249 | 1,275 | 1,228 | 1,263 | 751,400 | 421 |
| 2003-05-12 | 1,247 | 1,247 | 1,228 | 1,229 | 481,000 | 409.67 |
| 2003-05-09 | 1,225 | 1,238 | 1,219 | 1,228 | 808,000 | 409.33 |
| 2003-05-08 | 1,241 | 1,251 | 1,210 | 1,215 | 1,494,600 | 405 |
| 2003-05-07 | 1,265 | 1,288 | 1,258 | 1,277 | 680,500 | 425.67 |
| 2003-05-06 | 1,250 | 1,268 | 1,248 | 1,255 | 593,000 | 418.33 |
| 2003-05-02 | 1,233 | 1,273 | 1,228 | 1,252 | 992,400 | 417.33 |
| 2003-05-01 | 1,250 | 1,252 | 1,224 | 1,232 | 360,800 | 410.67 |
| 2003-04-30 | 1,240 | 1,250 | 1,235 | 1,250 | 910,100 | 416.67 |
| 2003-04-28 | 1,189 | 1,242 | 1,182 | 1,210 | 692,100 | 403.33 |
| 2003-04-25 | 1,170 | 1,190 | 1,153 | 1,153 | 716,200 | 384.33 |
| 2003-04-24 | 1,218 | 1,222 | 1,181 | 1,190 | 727,500 | 396.67 |
| 2003-04-23 | 1,215 | 1,231 | 1,205 | 1,217 | 414,600 | 405.67 |
| 2003-04-22 | 1,244 | 1,247 | 1,212 | 1,229 | 645,300 | 409.67 |
| 2003-04-21 | 1,250 | 1,250 | 1,211 | 1,243 | 429,800 | 414.33 |
| 2003-04-18 | 1,238 | 1,238 | 1,215 | 1,215 | 197,600 | 405 |
| 2003-04-17 | 1,236 | 1,258 | 1,210 | 1,237 | 516,300 | 412.33 |
| 2003-04-16 | 1,259 | 1,259 | 1,202 | 1,235 | 721,400 | 411.67 |
| 2003-04-15 | 1,250 | 1,261 | 1,232 | 1,251 | 1,113,300 | 417 |
| 2003-04-14 | 1,195 | 1,220 | 1,192 | 1,220 | 1,289,800 | 406.67 |
| 2003-04-11 | 1,161 | 1,200 | 1,152 | 1,155 | 1,207,500 | 385 |
| 2003-04-10 | 1,261 | 1,261 | 1,213 | 1,213 | 575,300 | 404.33 |
| 2003-04-09 | 1,255 | 1,271 | 1,231 | 1,271 | 451,900 | 423.67 |
| 2003-04-08 | 1,278 | 1,278 | 1,238 | 1,254 | 490,500 | 418 |
| 2003-04-07 | 1,247 | 1,279 | 1,245 | 1,278 | 750,800 | 426 |
| 2003-04-04 | 1,230 | 1,260 | 1,220 | 1,246 | 570,400 | 415.33 |
| 2003-04-03 | 1,255 | 1,290 | 1,214 | 1,230 | 1,084,600 | 410 |
| 2003-04-02 | 1,210 | 1,240 | 1,192 | 1,239 | 406,000 | 413 |
| 2003-04-01 | 1,200 | 1,218 | 1,190 | 1,190 | 317,300 | 396.67 |
| 2003-03-31 | 1,235 | 1,235 | 1,199 | 1,199 | 431,400 | 399.67 |
| 2003-03-28 | 1,250 | 1,250 | 1,229 | 1,234 | 586,000 | 411.33 |
| 2003-03-27 | 1,254 | 1,255 | 1,212 | 1,250 | 905,000 | 416.67 |
| 2003-03-26 | 1,200 | 1,250 | 1,190 | 1,249 | 829,800 | 416.33 |
| 2003-03-25 | 1,199 | 1,199 | 1,183 | 1,193 | 1,092,300 | 397.67 |
| 2003-03-24 | 1,180 | 1,205 | 1,161 | 1,199 | 1,034,200 | 399.67 |
| 2003-03-20 | 1,151 | 1,185 | 1,147 | 1,167 | 804,100 | 389 |
| 2003-03-19 | 1,150 | 1,150 | 1,131 | 1,150 | 558,200 | 383.33 |
| 2003-03-18 | 1,145 | 1,148 | 1,140 | 1,144 | 536,000 | 381.33 |
| 2003-03-17 | 1,142 | 1,142 | 1,124 | 1,125 | 354,100 | 375 |
| 2003-03-14 | 1,115 | 1,135 | 1,108 | 1,130 | 1,160,800 | 376.67 |
| 2003-03-13 | 1,132 | 1,132 | 1,109 | 1,123 | 362,400 | 374.33 |
| 2003-03-12 | 1,111 | 1,131 | 1,100 | 1,131 | 313,200 | 377 |
| 2003-03-11 | 1,106 | 1,111 | 1,096 | 1,099 | 502,500 | 366.33 |
| 2003-03-10 | 1,110 | 1,120 | 1,106 | 1,111 | 295,800 | 370.33 |
| 2003-03-07 | 1,136 | 1,138 | 1,130 | 1,135 | 462,600 | 378.33 |
| 2003-03-06 | 1,149 | 1,155 | 1,135 | 1,140 | 914,400 | 380 |
| 2003-03-05 | 1,112 | 1,143 | 1,111 | 1,134 | 611,600 | 378 |
| 2003-03-04 | 1,100 | 1,119 | 1,100 | 1,119 | 615,700 | 373 |
| 2003-03-03 | 1,070 | 1,090 | 1,069 | 1,090 | 695,300 | 363.33 |
| 2003-02-28 | 1,065 | 1,095 | 1,065 | 1,077 | 610,000 | 359 |
| 2003-02-27 | 1,090 | 1,090 | 1,053 | 1,068 | 1,394,400 | 356 |
| 2003-02-26 | 1,098 | 1,101 | 1,091 | 1,096 | 451,400 | 365.33 |
| 2003-02-25 | 1,131 | 1,131 | 1,080 | 1,082 | 656,600 | 360.67 |
| 2003-02-24 | 1,149 | 1,156 | 1,131 | 1,131 | 175,700 | 377 |
| 2003-02-21 | 1,170 | 1,179 | 1,143 | 1,149 | 516,400 | 383 |
| 2003-02-20 | 1,155 | 1,170 | 1,149 | 1,170 | 736,500 | 390 |
| 2003-02-19 | 1,145 | 1,160 | 1,144 | 1,148 | 1,008,800 | 382.67 |
| 2003-02-18 | 1,126 | 1,155 | 1,126 | 1,148 | 619,200 | 382.67 |
| 2003-02-17 | 1,129 | 1,133 | 1,126 | 1,129 | 348,700 | 376.33 |
| 2003-02-14 | 1,108 | 1,136 | 1,106 | 1,128 | 725,900 | 376 |
| 2003-02-13 | 1,100 | 1,107 | 1,098 | 1,103 | 552,300 | 367.67 |
| 2003-02-12 | 1,106 | 1,108 | 1,097 | 1,102 | 529,300 | 367.33 |
| 2003-02-10 | 1,085 | 1,104 | 1,075 | 1,104 | 1,190,500 | 368 |
| 2003-02-07 | 1,093 | 1,100 | 1,073 | 1,085 | 738,500 | 361.67 |
| 2003-02-06 | 1,106 | 1,120 | 1,090 | 1,093 | 745,600 | 364.33 |
| 2003-02-05 | 1,114 | 1,132 | 1,102 | 1,102 | 671,300 | 367.33 |
| 2003-02-04 | 1,135 | 1,140 | 1,103 | 1,109 | 1,160,900 | 369.67 |
| 2003-02-03 | 1,104 | 1,140 | 1,101 | 1,139 | 936,400 | 379.67 |
| 2003-01-31 | 1,140 | 1,146 | 1,109 | 1,109 | 477,600 | 369.67 |
| 2003-01-30 | 1,143 | 1,156 | 1,125 | 1,137 | 640,200 | 379 |
| 2003-01-29 | 1,152 | 1,155 | 1,127 | 1,127 | 588,200 | 375.67 |
| 2003-01-28 | 1,139 | 1,164 | 1,139 | 1,152 | 413,200 | 384 |
| 2003-01-27 | 1,142 | 1,162 | 1,124 | 1,150 | 1,129,800 | 383.33 |
| 2003-01-24 | 1,160 | 1,179 | 1,140 | 1,141 | 1,453,000 | 380.33 |
| 2003-01-23 | 1,110 | 1,155 | 1,107 | 1,155 | 1,772,000 | 385 |
| 2003-01-22 | 1,101 | 1,145 | 1,100 | 1,112 | 3,517,800 | 370.67 |
| 2003-01-21 | 1,181 | 1,212 | 1,181 | 1,201 | 1,670,300 | 400.33 |
| 2003-01-20 | 1,200 | 1,220 | 1,196 | 1,219 | 1,251,100 | 406.33 |
| 2003-01-17 | 1,235 | 1,252 | 1,200 | 1,235 | 1,564,900 | 411.67 |
| 2003-01-16 | 1,235 | 1,258 | 1,231 | 1,255 | 1,364,100 | 418.33 |
| 2003-01-15 | 1,218 | 1,244 | 1,205 | 1,227 | 1,004,600 | 409 |
| 2003-01-14 | 1,199 | 1,209 | 1,191 | 1,199 | 841,700 | 399.67 |
| 2003-01-10 | 1,170 | 1,194 | 1,158 | 1,182 | 854,700 | 394 |
| 2003-01-09 | 1,134 | 1,180 | 1,134 | 1,160 | 455,700 | 386.67 |
| 2003-01-08 | 1,161 | 1,164 | 1,131 | 1,131 | 884,100 | 377 |
| 2003-01-07 | 1,199 | 1,200 | 1,172 | 1,181 | 644,300 | 393.67 |
| 2003-01-06 | 1,170 | 1,183 | 1,170 | 1,180 | 268,700 | 393.33 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
