4528 小野薬品工業(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 | 4,030 | 4,030 | 4,010 | 4,030 | 2,600 | 806 |
| 2003-12-29 | 4,040 | 4,070 | 4,020 | 4,020 | 5,100 | 804 |
| 2003-12-26 | 3,950 | 4,020 | 3,950 | 4,020 | 2,100 | 804 |
| 2003-12-25 | 4,000 | 4,010 | 3,960 | 3,970 | 5,600 | 794 |
| 2003-12-24 | 4,020 | 4,020 | 3,960 | 4,000 | 15,500 | 800 |
| 2003-12-22 | 4,030 | 4,030 | 3,980 | 4,000 | 10,500 | 800 |
| 2003-12-19 | 3,990 | 4,040 | 3,990 | 4,040 | 3,000 | 808 |
| 2003-12-18 | 3,990 | 4,010 | 3,990 | 4,010 | 2,600 | 802 |
| 2003-12-17 | 4,050 | 4,050 | 4,000 | 4,000 | 2,100 | 800 |
| 2003-12-16 | 4,040 | 4,050 | 4,010 | 4,010 | 9,200 | 802 |
| 2003-12-15 | 4,140 | 4,140 | 4,100 | 4,100 | 1,000 | 820 |
| 2003-12-12 | 4,120 | 4,170 | 4,040 | 4,040 | 147,600 | 808 |
| 2003-12-11 | 4,150 | 4,150 | 4,120 | 4,130 | 5,700 | 826 |
| 2003-12-10 | 4,100 | 4,150 | 4,100 | 4,110 | 17,100 | 822 |
| 2003-12-09 | 4,090 | 4,120 | 4,080 | 4,080 | 7,100 | 816 |
| 2003-12-08 | 4,100 | 4,110 | 4,070 | 4,080 | 6,400 | 816 |
| 2003-12-05 | 4,150 | 4,160 | 4,100 | 4,130 | 10,300 | 826 |
| 2003-12-04 | 4,160 | 4,180 | 4,130 | 4,140 | 15,100 | 828 |
| 2003-12-03 | 4,290 | 4,290 | 4,170 | 4,170 | 5,400 | 834 |
| 2003-12-02 | 4,230 | 4,310 | 4,230 | 4,290 | 12,100 | 858 |
| 2003-12-01 | 4,100 | 4,210 | 4,080 | 4,210 | 5,000 | 842 |
| 2003-11-28 | 4,120 | 4,130 | 4,100 | 4,130 | 6,400 | 826 |
| 2003-11-27 | 4,110 | 4,200 | 4,110 | 4,170 | 7,600 | 834 |
| 2003-11-26 | 4,110 | 4,110 | 4,080 | 4,100 | 6,600 | 820 |
| 2003-11-25 | 4,100 | 4,100 | 4,050 | 4,060 | 6,800 | 812 |
| 2003-11-21 | 4,040 | 4,080 | 3,990 | 4,060 | 15,800 | 812 |
| 2003-11-20 | 4,040 | 4,040 | 3,970 | 4,000 | 6,100 | 800 |
| 2003-11-19 | 3,920 | 4,010 | 3,920 | 3,990 | 4,800 | 798 |
| 2003-11-18 | 3,920 | 4,000 | 3,850 | 3,970 | 12,900 | 794 |
| 2003-11-17 | 4,080 | 4,080 | 3,930 | 3,950 | 4,600 | 790 |
| 2003-11-14 | 4,000 | 4,080 | 4,000 | 4,080 | 21,400 | 816 |
| 2003-11-13 | 3,940 | 4,000 | 3,940 | 3,980 | 8,600 | 796 |
| 2003-11-12 | 3,930 | 3,980 | 3,850 | 3,850 | 10,900 | 770 |
| 2003-11-11 | 3,940 | 3,950 | 3,870 | 3,920 | 13,700 | 784 |
| 2003-11-10 | 3,810 | 3,940 | 3,810 | 3,910 | 9,500 | 782 |
| 2003-11-07 | 3,830 | 3,880 | 3,810 | 3,810 | 10,800 | 762 |
| 2003-11-06 | 3,890 | 3,890 | 3,800 | 3,800 | 10,400 | 760 |
| 2003-11-05 | 3,900 | 3,900 | 3,800 | 3,870 | 3,700 | 774 |
| 2003-11-04 | 3,910 | 3,920 | 3,840 | 3,850 | 7,100 | 770 |
| 2003-10-31 | 3,830 | 3,890 | 3,830 | 3,830 | 4,400 | 766 |
| 2003-10-30 | 3,870 | 3,900 | 3,850 | 3,850 | 3,700 | 770 |
| 2003-10-29 | 3,880 | 3,880 | 3,820 | 3,820 | 7,100 | 764 |
| 2003-10-28 | 3,840 | 3,900 | 3,830 | 3,830 | 4,400 | 766 |
| 2003-10-27 | 3,860 | 3,870 | 3,820 | 3,820 | 13,100 | 764 |
| 2003-10-24 | 3,840 | 3,840 | 3,810 | 3,810 | 8,300 | 762 |
| 2003-10-23 | 3,870 | 3,870 | 3,750 | 3,750 | 11,800 | 750 |
| 2003-10-22 | 3,920 | 3,980 | 3,880 | 3,910 | 10,100 | 782 |
| 2003-10-21 | 4,000 | 4,000 | 3,890 | 3,890 | 5,600 | 778 |
| 2003-10-20 | 3,960 | 3,980 | 3,950 | 3,950 | 2,900 | 790 |
| 2003-10-17 | 4,030 | 4,030 | 3,920 | 3,920 | 8,900 | 784 |
| 2003-10-16 | 4,030 | 4,030 | 3,930 | 3,960 | 6,900 | 792 |
| 2003-10-15 | 4,070 | 4,070 | 3,980 | 3,980 | 7,300 | 796 |
| 2003-10-14 | 4,090 | 4,090 | 4,040 | 4,040 | 6,600 | 808 |
| 2003-10-10 | 3,940 | 4,060 | 3,890 | 4,000 | 43,700 | 800 |
| 2003-10-09 | 4,000 | 4,020 | 4,000 | 4,000 | 4,900 | 800 |
| 2003-10-08 | 4,070 | 4,070 | 4,000 | 4,000 | 10,100 | 800 |
| 2003-10-07 | 4,100 | 4,100 | 4,020 | 4,020 | 5,600 | 804 |
| 2003-10-06 | 4,110 | 4,120 | 4,050 | 4,070 | 6,400 | 814 |
| 2003-10-03 | 4,080 | 4,150 | 4,030 | 4,060 | 3,100 | 812 |
| 2003-10-02 | 4,110 | 4,160 | 4,100 | 4,130 | 4,700 | 826 |
| 2003-10-01 | 3,960 | 4,100 | 3,960 | 4,060 | 12,300 | 812 |
| 2003-09-30 | 3,990 | 3,990 | 3,940 | 3,970 | 6,900 | 794 |
| 2003-09-29 | 3,990 | 4,010 | 3,910 | 3,910 | 8,500 | 782 |
| 2003-09-26 | 4,020 | 4,020 | 3,960 | 3,990 | 7,300 | 798 |
| 2003-09-25 | 4,070 | 4,070 | 4,010 | 4,020 | 6,200 | 804 |
| 2003-09-24 | 4,080 | 4,080 | 4,050 | 4,070 | 5,600 | 814 |
| 2003-09-22 | 4,000 | 4,030 | 3,980 | 4,030 | 10,000 | 806 |
| 2003-09-19 | 3,960 | 4,050 | 3,960 | 4,010 | 16,500 | 802 |
| 2003-09-18 | 3,920 | 3,930 | 3,880 | 3,880 | 15,900 | 776 |
| 2003-09-17 | 4,030 | 4,030 | 3,940 | 3,950 | 16,100 | 790 |
| 2003-09-16 | 4,110 | 4,110 | 4,030 | 4,030 | 9,300 | 806 |
| 2003-09-12 | 4,170 | 4,170 | 4,060 | 4,060 | 158,300 | 812 |
| 2003-09-11 | 4,150 | 4,150 | 4,040 | 4,040 | 5,500 | 808 |
| 2003-09-10 | 4,050 | 4,140 | 4,050 | 4,100 | 9,000 | 820 |
| 2003-09-09 | 4,150 | 4,160 | 4,060 | 4,080 | 13,100 | 816 |
| 2003-09-08 | 4,270 | 4,270 | 4,150 | 4,150 | 6,300 | 830 |
| 2003-09-05 | 4,280 | 4,280 | 4,200 | 4,260 | 9,300 | 852 |
| 2003-09-04 | 4,180 | 4,270 | 4,180 | 4,230 | 35,900 | 846 |
| 2003-09-03 | 4,110 | 4,140 | 4,070 | 4,130 | 17,000 | 826 |
| 2003-09-02 | 4,040 | 4,040 | 3,960 | 3,960 | 8,500 | 792 |
| 2003-09-01 | 3,990 | 4,000 | 3,970 | 4,000 | 8,600 | 800 |
| 2003-08-29 | 3,870 | 3,930 | 3,780 | 3,910 | 7,100 | 782 |
| 2003-08-28 | 3,830 | 3,840 | 3,810 | 3,820 | 5,900 | 764 |
| 2003-08-27 | 3,890 | 3,890 | 3,840 | 3,840 | 5,700 | 768 |
| 2003-08-26 | 3,960 | 3,960 | 3,870 | 3,870 | 5,900 | 774 |
| 2003-08-25 | 3,940 | 3,980 | 3,930 | 3,980 | 6,000 | 796 |
| 2003-08-22 | 4,000 | 4,000 | 3,910 | 3,910 | 7,000 | 782 |
| 2003-08-21 | 4,000 | 4,020 | 4,000 | 4,020 | 1,400 | 804 |
| 2003-08-20 | 4,050 | 4,050 | 4,010 | 4,020 | 1,600 | 804 |
| 2003-08-19 | 4,030 | 4,040 | 4,000 | 4,000 | 3,200 | 800 |
| 2003-08-18 | 4,040 | 4,070 | 4,010 | 4,010 | 5,200 | 802 |
| 2003-08-15 | 4,110 | 4,110 | 4,010 | 4,010 | 7,600 | 802 |
| 2003-08-14 | 4,170 | 4,180 | 4,060 | 4,060 | 8,600 | 812 |
| 2003-08-13 | 4,190 | 4,270 | 4,180 | 4,200 | 6,500 | 840 |
| 2003-08-12 | 4,190 | 4,250 | 4,150 | 4,240 | 6,900 | 848 |
| 2003-08-11 | 4,100 | 4,150 | 4,100 | 4,140 | 7,500 | 828 |
| 2003-08-08 | 4,130 | 4,130 | 4,050 | 4,050 | 20,000 | 810 |
| 2003-08-07 | 4,090 | 4,140 | 4,080 | 4,120 | 9,900 | 824 |
| 2003-08-06 | 4,080 | 4,080 | 4,060 | 4,080 | 2,400 | 816 |
| 2003-08-05 | 4,080 | 4,090 | 4,040 | 4,040 | 6,900 | 808 |
| 2003-08-04 | 4,130 | 4,150 | 4,090 | 4,090 | 4,700 | 818 |
| 2003-08-01 | 4,170 | 4,180 | 4,120 | 4,180 | 12,900 | 836 |
| 2003-07-31 | 4,180 | 4,200 | 4,150 | 4,180 | 25,000 | 836 |
| 2003-07-30 | 4,220 | 4,220 | 4,220 | 4,220 | 7,000 | 844 |
| 2003-07-29 | 4,360 | 4,360 | 4,310 | 4,310 | 6,000 | 862 |
| 2003-07-28 | 4,360 | 4,360 | 4,330 | 4,350 | 14,000 | 870 |
| 2003-07-25 | 4,260 | 4,320 | 4,250 | 4,310 | 13,000 | 862 |
| 2003-07-24 | 4,150 | 4,280 | 4,150 | 4,230 | 15,000 | 846 |
| 2003-07-23 | 4,130 | 4,140 | 4,110 | 4,140 | 6,000 | 828 |
| 2003-07-22 | 4,110 | 4,120 | 4,100 | 4,120 | 5,000 | 824 |
| 2003-07-18 | 4,080 | 4,090 | 4,080 | 4,080 | 6,000 | 816 |
| 2003-07-17 | 4,100 | 4,100 | 4,080 | 4,080 | 13,000 | 816 |
| 2003-07-16 | 4,060 | 4,150 | 4,060 | 4,110 | 9,000 | 822 |
| 2003-07-15 | 4,110 | 4,110 | 4,090 | 4,090 | 4,000 | 818 |
| 2003-07-14 | 4,040 | 4,040 | 4,010 | 4,010 | 2,000 | 802 |
| 2003-07-11 | 3,900 | 4,020 | 3,900 | 4,010 | 21,000 | 802 |
| 2003-07-10 | 3,930 | 3,990 | 3,920 | 3,920 | 34,000 | 784 |
| 2003-07-09 | 3,710 | 3,880 | 3,710 | 3,810 | 8,000 | 762 |
| 2003-07-08 | 3,920 | 3,920 | 3,700 | 3,700 | 9,000 | 740 |
| 2003-07-07 | 3,910 | 3,910 | 3,880 | 3,880 | 8,000 | 776 |
| 2003-07-04 | 3,800 | 3,950 | 3,800 | 3,920 | 8,000 | 784 |
| 2003-07-03 | 3,850 | 3,880 | 3,840 | 3,840 | 10,000 | 768 |
| 2003-07-02 | 3,750 | 3,790 | 3,750 | 3,780 | 8,000 | 756 |
| 2003-07-01 | 3,680 | 3,740 | 3,680 | 3,740 | 2,000 | 748 |
| 2003-06-30 | 3,700 | 3,710 | 3,700 | 3,700 | 7,000 | 740 |
| 2003-06-27 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 724 |
| 2003-06-26 | 3,600 | 3,610 | 3,590 | 3,610 | 6,000 | 722 |
| 2003-06-25 | 3,600 | 3,610 | 3,570 | 3,570 | 13,000 | 714 |
| 2003-06-24 | 3,630 | 3,630 | 3,550 | 3,550 | 6,000 | 710 |
| 2003-06-23 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 744 |
| 2003-06-20 | 3,730 | 3,730 | 3,720 | 3,720 | 6,000 | 744 |
| 2003-06-19 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 746 |
| 2003-06-18 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 750 |
| 2003-06-17 | 3,680 | 3,750 | 3,680 | 3,740 | 12,000 | 748 |
| 2003-06-16 | 3,650 | 3,670 | 3,650 | 3,650 | 5,000 | 730 |
| 2003-06-13 | 3,620 | 3,670 | 3,620 | 3,650 | 162,000 | 730 |
| 2003-06-12 | 3,640 | 3,650 | 3,600 | 3,600 | 14,000 | 720 |
| 2003-06-11 | 3,590 | 3,650 | 3,590 | 3,630 | 9,000 | 726 |
| 2003-06-10 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 | 710 |
| 2003-06-09 | 3,600 | 3,620 | 3,600 | 3,620 | 4,000 | 724 |
| 2003-06-06 | 3,550 | 3,570 | 3,550 | 3,570 | 3,000 | 714 |
| 2003-06-05 | 3,580 | 3,590 | 3,570 | 3,570 | 3,000 | 714 |
| 2003-06-04 | 3,630 | 3,630 | 3,630 | 3,630 | 11,000 | 726 |
| 2003-06-03 | 3,670 | 3,670 | 3,630 | 3,630 | 8,000 | 726 |
| 2003-06-02 | 3,620 | 3,680 | 3,620 | 3,660 | 18,000 | 732 |
| 2003-05-30 | 3,640 | 3,640 | 3,640 | 3,640 | 4,000 | 728 |
| 2003-05-29 | 3,650 | 3,660 | 3,650 | 3,660 | 4,000 | 732 |
| 2003-05-28 | 3,740 | 3,740 | 3,670 | 3,670 | 4,000 | 734 |
| 2003-05-27 | 3,730 | 3,740 | 3,720 | 3,730 | 4,000 | 746 |
| 2003-05-26 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 748 |
| 2003-05-23 | 3,740 | 3,760 | 3,710 | 3,710 | 12,000 | 742 |
| 2003-05-22 | 3,690 | 3,720 | 3,690 | 3,720 | 2,000 | 744 |
| 2003-05-21 | 3,680 | 3,680 | 3,660 | 3,660 | 4,000 | 732 |
| 2003-05-20 | 3,620 | 3,650 | 3,620 | 3,640 | 11,000 | 728 |
| 2003-05-19 | 3,660 | 3,660 | 3,630 | 3,630 | 7,000 | 726 |
| 2003-05-16 | 3,680 | 3,700 | 3,680 | 3,700 | 2,000 | 740 |
| 2003-05-15 | 3,720 | 3,740 | 3,710 | 3,720 | 10,000 | 744 |
| 2003-05-14 | 3,750 | 3,790 | 3,750 | 3,790 | 5,000 | 758 |
| 2003-05-13 | 3,750 | 3,750 | 3,740 | 3,740 | 2,000 | 748 |
| 2003-05-12 | 3,780 | 3,790 | 3,720 | 3,720 | 5,000 | 744 |
| 2003-05-09 | 3,710 | 3,730 | 3,690 | 3,710 | 22,000 | 742 |
| 2003-05-08 | 3,650 | 3,690 | 3,650 | 3,670 | 7,000 | 734 |
| 2003-05-07 | 3,580 | 3,580 | 3,570 | 3,570 | 4,000 | 714 |
| 2003-05-06 | 3,590 | 3,600 | 3,590 | 3,590 | 4,000 | 718 |
| 2003-05-02 | 3,530 | 3,530 | 3,530 | 3,530 | 7,000 | 706 |
| 2003-05-01 | 3,500 | 3,540 | 3,500 | 3,530 | 11,000 | 706 |
| 2003-04-30 | 3,570 | 3,570 | 3,520 | 3,550 | 11,000 | 710 |
| 2003-04-28 | 3,530 | 3,530 | 3,490 | 3,500 | 7,000 | 700 |
| 2003-04-25 | 3,600 | 3,600 | 3,550 | 3,570 | 7,000 | 714 |
| 2003-04-24 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 714 |
| 2003-04-23 | 3,500 | 3,570 | 3,480 | 3,570 | 15,000 | 714 |
| 2003-04-22 | 3,590 | 3,590 | 3,460 | 3,460 | 7,000 | 692 |
| 2003-04-21 | 3,520 | 3,590 | 3,520 | 3,590 | 4,000 | 718 |
| 2003-04-18 | 3,570 | 3,570 | 3,530 | 3,530 | 3,000 | 706 |
| 2003-04-17 | 3,580 | 3,590 | 3,560 | 3,590 | 13,000 | 718 |
| 2003-04-16 | 3,570 | 3,590 | 3,570 | 3,580 | 4,000 | 716 |
| 2003-04-15 | 3,530 | 3,590 | 3,530 | 3,570 | 10,000 | 714 |
| 2003-04-14 | 3,450 | 3,450 | 3,430 | 3,450 | 9,000 | 690 |
| 2003-04-11 | 3,550 | 3,550 | 3,420 | 3,440 | 22,000 | 688 |
| 2003-04-10 | 3,580 | 3,580 | 3,560 | 3,560 | 3,000 | 712 |
| 2003-04-09 | 3,640 | 3,640 | 3,610 | 3,630 | 8,000 | 726 |
| 2003-04-08 | 3,740 | 3,740 | 3,630 | 3,660 | 11,000 | 732 |
| 2003-04-04 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 754 |
| 2003-04-03 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 752 |
| 2003-04-02 | 3,690 | 3,710 | 3,640 | 3,710 | 4,000 | 742 |
| 2003-04-01 | 3,700 | 3,700 | 3,680 | 3,690 | 4,000 | 738 |
| 2003-03-31 | 3,840 | 3,840 | 3,810 | 3,810 | 3,000 | 762 |
| 2003-03-28 | 3,770 | 3,790 | 3,770 | 3,790 | 5,000 | 758 |
| 2003-03-27 | 3,790 | 3,790 | 3,700 | 3,700 | 15,000 | 740 |
| 2003-03-26 | 3,770 | 3,790 | 3,770 | 3,790 | 9,000 | 758 |
| 2003-03-25 | 3,770 | 3,770 | 3,720 | 3,750 | 19,000 | 750 |
| 2003-03-24 | 3,710 | 3,770 | 3,710 | 3,770 | 22,000 | 754 |
| 2003-03-20 | 3,600 | 3,640 | 3,600 | 3,640 | 5,000 | 728 |
| 2003-03-19 | 3,470 | 3,490 | 3,470 | 3,480 | 5,000 | 696 |
| 2003-03-18 | 3,510 | 3,510 | 3,450 | 3,450 | 9,000 | 690 |
| 2003-03-17 | 3,550 | 3,550 | 3,460 | 3,460 | 13,000 | 692 |
| 2003-03-14 | 3,650 | 3,650 | 3,480 | 3,480 | 191,000 | 696 |
| 2003-03-11 | 3,730 | 3,750 | 3,730 | 3,750 | 3,000 | 750 |
| 2003-03-10 | 3,670 | 3,710 | 3,670 | 3,710 | 2,000 | 742 |
| 2003-03-07 | 3,750 | 3,760 | 3,710 | 3,710 | 11,000 | 742 |
| 2003-03-06 | 3,830 | 3,830 | 3,770 | 3,770 | 12,000 | 754 |
| 2003-03-05 | 3,810 | 3,830 | 3,790 | 3,790 | 16,000 | 758 |
| 2003-03-04 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 754 |
| 2003-03-03 | 3,650 | 3,740 | 3,650 | 3,740 | 2,000 | 748 |
| 2003-02-28 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 738 |
| 2003-02-27 | 3,700 | 3,740 | 3,700 | 3,740 | 11,000 | 748 |
| 2003-02-26 | 3,660 | 3,680 | 3,630 | 3,680 | 7,000 | 736 |
| 2003-02-25 | 3,760 | 3,760 | 3,660 | 3,660 | 5,000 | 732 |
| 2003-02-24 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 748 |
| 2003-02-21 | 3,790 | 3,830 | 3,790 | 3,830 | 3,000 | 766 |
| 2003-02-20 | 3,850 | 3,850 | 3,770 | 3,790 | 6,000 | 758 |
| 2003-02-19 | 3,820 | 3,900 | 3,800 | 3,800 | 29,000 | 760 |
| 2003-02-17 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 760 |
| 2003-02-14 | 3,860 | 3,950 | 3,860 | 3,900 | 54,000 | 780 |
| 2003-02-13 | 3,930 | 3,940 | 3,930 | 3,940 | 13,000 | 788 |
| 2003-02-12 | 3,980 | 4,000 | 3,980 | 3,980 | 6,000 | 796 |
| 2003-02-10 | 3,970 | 3,980 | 3,970 | 3,980 | 6,000 | 796 |
| 2003-02-07 | 3,930 | 3,980 | 3,930 | 3,980 | 10,000 | 796 |
| 2003-02-05 | 3,960 | 3,960 | 3,940 | 3,940 | 3,000 | 788 |
| 2003-02-03 | 3,870 | 3,900 | 3,860 | 3,860 | 5,000 | 772 |
| 2003-01-31 | 3,780 | 3,790 | 3,770 | 3,770 | 16,000 | 754 |
| 2003-01-30 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 756 |
| 2003-01-29 | 3,830 | 3,840 | 3,780 | 3,780 | 21,000 | 756 |
| 2003-01-28 | 3,870 | 3,880 | 3,860 | 3,860 | 13,000 | 772 |
| 2003-01-27 | 3,770 | 3,820 | 3,770 | 3,820 | 4,000 | 764 |
| 2003-01-24 | 3,850 | 3,860 | 3,840 | 3,860 | 9,000 | 772 |
| 2003-01-23 | 3,840 | 3,920 | 3,840 | 3,870 | 8,000 | 774 |
| 2003-01-22 | 3,910 | 3,950 | 3,900 | 3,940 | 12,000 | 788 |
| 2003-01-21 | 3,950 | 3,950 | 3,890 | 3,900 | 9,000 | 780 |
| 2003-01-20 | 3,920 | 3,950 | 3,850 | 3,950 | 31,000 | 790 |
| 2003-01-17 | 3,890 | 4,070 | 3,890 | 4,050 | 15,000 | 810 |
| 2003-01-16 | 3,690 | 3,740 | 3,690 | 3,740 | 6,000 | 748 |
| 2003-01-15 | 3,790 | 3,800 | 3,790 | 3,790 | 6,000 | 758 |
| 2003-01-14 | 3,730 | 3,760 | 3,730 | 3,760 | 10,000 | 752 |
| 2003-01-10 | 3,710 | 3,710 | 3,680 | 3,680 | 17,000 | 736 |
| 2003-01-09 | 3,620 | 3,670 | 3,620 | 3,660 | 14,000 | 732 |
| 2003-01-08 | 3,650 | 3,660 | 3,650 | 3,660 | 3,000 | 732 |
| 2003-01-07 | 3,710 | 3,710 | 3,700 | 3,700 | 3,000 | 740 |
| 2003-01-06 | 3,680 | 3,700 | 3,680 | 3,700 | 11,000 | 740 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株