4530 久光製薬(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 | 1,271 | 1,277 | 1,266 | 1,266 | 92,000 | 1,266 |
| 2003-12-29 | 1,270 | 1,275 | 1,266 | 1,266 | 85,000 | 1,266 |
| 2003-12-26 | 1,259 | 1,266 | 1,255 | 1,263 | 113,000 | 1,263 |
| 2003-12-25 | 1,248 | 1,258 | 1,239 | 1,239 | 141,000 | 1,239 |
| 2003-12-24 | 1,273 | 1,274 | 1,251 | 1,251 | 53,000 | 1,251 |
| 2003-12-22 | 1,272 | 1,283 | 1,265 | 1,268 | 95,000 | 1,268 |
| 2003-12-19 | 1,273 | 1,285 | 1,266 | 1,279 | 70,000 | 1,279 |
| 2003-12-18 | 1,274 | 1,278 | 1,268 | 1,271 | 63,000 | 1,271 |
| 2003-12-17 | 1,274 | 1,282 | 1,270 | 1,273 | 43,000 | 1,273 |
| 2003-12-16 | 1,280 | 1,296 | 1,280 | 1,284 | 62,000 | 1,284 |
| 2003-12-15 | 1,273 | 1,299 | 1,273 | 1,279 | 110,000 | 1,279 |
| 2003-12-12 | 1,268 | 1,290 | 1,260 | 1,290 | 234,000 | 1,290 |
| 2003-12-11 | 1,275 | 1,284 | 1,257 | 1,264 | 133,000 | 1,264 |
| 2003-12-10 | 1,275 | 1,284 | 1,273 | 1,275 | 90,000 | 1,275 |
| 2003-12-09 | 1,260 | 1,273 | 1,259 | 1,269 | 66,000 | 1,269 |
| 2003-12-08 | 1,286 | 1,286 | 1,259 | 1,262 | 81,000 | 1,262 |
| 2003-12-05 | 1,285 | 1,288 | 1,276 | 1,286 | 62,000 | 1,286 |
| 2003-12-04 | 1,294 | 1,294 | 1,281 | 1,284 | 102,000 | 1,284 |
| 2003-12-03 | 1,270 | 1,293 | 1,266 | 1,288 | 131,000 | 1,288 |
| 2003-12-02 | 1,266 | 1,271 | 1,258 | 1,270 | 71,000 | 1,270 |
| 2003-12-01 | 1,251 | 1,269 | 1,250 | 1,265 | 110,000 | 1,265 |
| 2003-11-28 | 1,251 | 1,263 | 1,250 | 1,251 | 118,000 | 1,251 |
| 2003-11-27 | 1,256 | 1,267 | 1,248 | 1,250 | 99,000 | 1,250 |
| 2003-11-26 | 1,275 | 1,275 | 1,248 | 1,255 | 71,000 | 1,255 |
| 2003-11-25 | 1,265 | 1,270 | 1,255 | 1,265 | 36,000 | 1,265 |
| 2003-11-21 | 1,273 | 1,283 | 1,260 | 1,270 | 41,000 | 1,270 |
| 2003-11-20 | 1,281 | 1,281 | 1,261 | 1,276 | 75,000 | 1,276 |
| 2003-11-19 | 1,250 | 1,265 | 1,245 | 1,261 | 66,000 | 1,261 |
| 2003-11-18 | 1,260 | 1,260 | 1,243 | 1,249 | 124,000 | 1,249 |
| 2003-11-17 | 1,284 | 1,288 | 1,257 | 1,259 | 120,000 | 1,259 |
| 2003-11-14 | 1,255 | 1,266 | 1,252 | 1,264 | 82,000 | 1,264 |
| 2003-11-13 | 1,265 | 1,265 | 1,254 | 1,264 | 73,000 | 1,264 |
| 2003-11-12 | 1,253 | 1,267 | 1,245 | 1,267 | 123,000 | 1,267 |
| 2003-11-11 | 1,280 | 1,288 | 1,259 | 1,266 | 121,000 | 1,266 |
| 2003-11-10 | 1,276 | 1,287 | 1,266 | 1,281 | 100,000 | 1,281 |
| 2003-11-07 | 1,276 | 1,286 | 1,265 | 1,275 | 85,000 | 1,275 |
| 2003-11-06 | 1,291 | 1,291 | 1,271 | 1,286 | 117,000 | 1,286 |
| 2003-11-05 | 1,300 | 1,304 | 1,285 | 1,291 | 139,000 | 1,291 |
| 2003-11-04 | 1,296 | 1,303 | 1,293 | 1,299 | 56,000 | 1,299 |
| 2003-10-31 | 1,302 | 1,302 | 1,283 | 1,283 | 70,000 | 1,283 |
| 2003-10-30 | 1,315 | 1,315 | 1,291 | 1,301 | 73,000 | 1,301 |
| 2003-10-29 | 1,303 | 1,310 | 1,293 | 1,301 | 88,000 | 1,301 |
| 2003-10-28 | 1,277 | 1,299 | 1,271 | 1,283 | 91,000 | 1,283 |
| 2003-10-27 | 1,290 | 1,290 | 1,270 | 1,281 | 111,000 | 1,281 |
| 2003-10-24 | 1,291 | 1,295 | 1,253 | 1,274 | 192,000 | 1,274 |
| 2003-10-23 | 1,290 | 1,302 | 1,281 | 1,283 | 187,000 | 1,283 |
| 2003-10-22 | 1,322 | 1,322 | 1,298 | 1,304 | 271,000 | 1,304 |
| 2003-10-21 | 1,329 | 1,340 | 1,317 | 1,332 | 147,000 | 1,332 |
| 2003-10-20 | 1,340 | 1,361 | 1,314 | 1,319 | 148,000 | 1,319 |
| 2003-10-17 | 1,346 | 1,346 | 1,333 | 1,338 | 95,000 | 1,338 |
| 2003-10-16 | 1,352 | 1,360 | 1,332 | 1,346 | 71,000 | 1,346 |
| 2003-10-15 | 1,365 | 1,365 | 1,340 | 1,340 | 136,000 | 1,340 |
| 2003-10-14 | 1,360 | 1,380 | 1,351 | 1,362 | 157,000 | 1,362 |
| 2003-10-10 | 1,388 | 1,400 | 1,372 | 1,380 | 134,000 | 1,380 |
| 2003-10-09 | 1,369 | 1,400 | 1,367 | 1,374 | 138,000 | 1,374 |
| 2003-10-08 | 1,407 | 1,408 | 1,364 | 1,369 | 278,000 | 1,369 |
| 2003-10-07 | 1,426 | 1,444 | 1,420 | 1,420 | 140,000 | 1,420 |
| 2003-10-06 | 1,474 | 1,480 | 1,446 | 1,449 | 187,000 | 1,449 |
| 2003-10-03 | 1,441 | 1,482 | 1,441 | 1,459 | 261,000 | 1,459 |
| 2003-10-02 | 1,431 | 1,445 | 1,427 | 1,434 | 338,000 | 1,434 |
| 2003-10-01 | 1,400 | 1,429 | 1,395 | 1,419 | 255,000 | 1,419 |
| 2003-09-30 | 1,405 | 1,420 | 1,395 | 1,399 | 177,000 | 1,399 |
| 2003-09-29 | 1,400 | 1,405 | 1,390 | 1,391 | 135,000 | 1,391 |
| 2003-09-26 | 1,416 | 1,416 | 1,394 | 1,406 | 325,000 | 1,406 |
| 2003-09-25 | 1,332 | 1,425 | 1,332 | 1,419 | 686,000 | 1,419 |
| 2003-09-24 | 1,339 | 1,345 | 1,330 | 1,332 | 175,000 | 1,332 |
| 2003-09-22 | 1,339 | 1,341 | 1,315 | 1,319 | 181,000 | 1,319 |
| 2003-09-19 | 1,328 | 1,345 | 1,321 | 1,339 | 292,000 | 1,339 |
| 2003-09-18 | 1,334 | 1,334 | 1,320 | 1,328 | 130,000 | 1,328 |
| 2003-09-17 | 1,312 | 1,330 | 1,310 | 1,326 | 182,000 | 1,326 |
| 2003-09-16 | 1,314 | 1,317 | 1,303 | 1,306 | 212,000 | 1,306 |
| 2003-09-12 | 1,340 | 1,340 | 1,313 | 1,317 | 269,000 | 1,317 |
| 2003-09-11 | 1,323 | 1,328 | 1,318 | 1,321 | 211,000 | 1,321 |
| 2003-09-10 | 1,327 | 1,333 | 1,320 | 1,324 | 160,000 | 1,324 |
| 2003-09-09 | 1,330 | 1,338 | 1,322 | 1,326 | 172,000 | 1,326 |
| 2003-09-08 | 1,348 | 1,348 | 1,335 | 1,340 | 145,000 | 1,340 |
| 2003-09-05 | 1,350 | 1,350 | 1,338 | 1,347 | 204,000 | 1,347 |
| 2003-09-04 | 1,329 | 1,354 | 1,328 | 1,346 | 323,000 | 1,346 |
| 2003-09-03 | 1,309 | 1,319 | 1,308 | 1,317 | 206,000 | 1,317 |
| 2003-09-02 | 1,316 | 1,316 | 1,292 | 1,308 | 198,000 | 1,308 |
| 2003-09-01 | 1,290 | 1,309 | 1,281 | 1,307 | 195,000 | 1,307 |
| 2003-08-29 | 1,291 | 1,298 | 1,278 | 1,290 | 174,000 | 1,290 |
| 2003-08-28 | 1,293 | 1,315 | 1,293 | 1,293 | 153,000 | 1,293 |
| 2003-08-27 | 1,305 | 1,325 | 1,290 | 1,313 | 151,000 | 1,313 |
| 2003-08-26 | 1,320 | 1,326 | 1,303 | 1,303 | 128,000 | 1,303 |
| 2003-08-25 | 1,313 | 1,321 | 1,313 | 1,319 | 111,000 | 1,319 |
| 2003-08-22 | 1,331 | 1,344 | 1,311 | 1,324 | 169,000 | 1,324 |
| 2003-08-21 | 1,320 | 1,330 | 1,304 | 1,330 | 137,000 | 1,330 |
| 2003-08-20 | 1,333 | 1,333 | 1,316 | 1,329 | 169,000 | 1,329 |
| 2003-08-19 | 1,320 | 1,334 | 1,320 | 1,334 | 203,000 | 1,334 |
| 2003-08-18 | 1,330 | 1,342 | 1,325 | 1,339 | 245,000 | 1,339 |
| 2003-08-15 | 1,348 | 1,348 | 1,330 | 1,330 | 312,000 | 1,330 |
| 2003-08-14 | 1,307 | 1,330 | 1,302 | 1,330 | 543,000 | 1,330 |
| 2003-08-13 | 1,292 | 1,303 | 1,284 | 1,301 | 350,000 | 1,301 |
| 2003-08-12 | 1,284 | 1,284 | 1,277 | 1,283 | 218,000 | 1,283 |
| 2003-08-11 | 1,278 | 1,282 | 1,269 | 1,273 | 240,000 | 1,273 |
| 2003-08-08 | 1,271 | 1,282 | 1,261 | 1,269 | 268,000 | 1,269 |
| 2003-08-07 | 1,254 | 1,270 | 1,254 | 1,264 | 281,000 | 1,264 |
| 2003-08-06 | 1,254 | 1,259 | 1,240 | 1,259 | 217,000 | 1,259 |
| 2003-08-05 | 1,271 | 1,271 | 1,248 | 1,256 | 355,000 | 1,256 |
| 2003-08-04 | 1,317 | 1,317 | 1,268 | 1,275 | 336,000 | 1,275 |
| 2003-08-01 | 1,312 | 1,314 | 1,304 | 1,306 | 96,000 | 1,306 |
| 2003-07-31 | 1,319 | 1,319 | 1,304 | 1,307 | 104,000 | 1,307 |
| 2003-07-30 | 1,318 | 1,320 | 1,305 | 1,320 | 79,000 | 1,320 |
| 2003-07-29 | 1,329 | 1,329 | 1,310 | 1,310 | 91,000 | 1,310 |
| 2003-07-28 | 1,327 | 1,335 | 1,310 | 1,328 | 110,000 | 1,328 |
| 2003-07-25 | 1,305 | 1,315 | 1,305 | 1,307 | 153,000 | 1,307 |
| 2003-07-24 | 1,324 | 1,324 | 1,308 | 1,310 | 134,000 | 1,310 |
| 2003-07-23 | 1,307 | 1,323 | 1,305 | 1,315 | 193,000 | 1,315 |
| 2003-07-22 | 1,311 | 1,315 | 1,304 | 1,305 | 142,000 | 1,305 |
| 2003-07-18 | 1,326 | 1,326 | 1,301 | 1,310 | 115,000 | 1,310 |
| 2003-07-17 | 1,321 | 1,322 | 1,311 | 1,322 | 151,000 | 1,322 |
| 2003-07-16 | 1,335 | 1,345 | 1,323 | 1,329 | 154,000 | 1,329 |
| 2003-07-15 | 1,356 | 1,369 | 1,330 | 1,335 | 127,000 | 1,335 |
| 2003-07-14 | 1,360 | 1,373 | 1,347 | 1,355 | 152,000 | 1,355 |
| 2003-07-11 | 1,335 | 1,362 | 1,335 | 1,340 | 152,000 | 1,340 |
| 2003-07-10 | 1,367 | 1,395 | 1,364 | 1,374 | 216,000 | 1,374 |
| 2003-07-09 | 1,332 | 1,364 | 1,327 | 1,356 | 175,000 | 1,356 |
| 2003-07-08 | 1,333 | 1,339 | 1,320 | 1,321 | 94,000 | 1,321 |
| 2003-07-07 | 1,345 | 1,348 | 1,325 | 1,325 | 182,000 | 1,325 |
| 2003-07-04 | 1,368 | 1,369 | 1,353 | 1,360 | 40,000 | 1,360 |
| 2003-07-03 | 1,400 | 1,412 | 1,360 | 1,373 | 160,000 | 1,373 |
| 2003-07-02 | 1,352 | 1,380 | 1,339 | 1,380 | 157,000 | 1,380 |
| 2003-07-01 | 1,350 | 1,355 | 1,345 | 1,346 | 88,000 | 1,346 |
| 2003-06-30 | 1,362 | 1,362 | 1,330 | 1,330 | 146,000 | 1,330 |
| 2003-06-27 | 1,316 | 1,337 | 1,316 | 1,322 | 120,000 | 1,322 |
| 2003-06-26 | 1,310 | 1,330 | 1,310 | 1,322 | 90,000 | 1,322 |
| 2003-06-25 | 1,323 | 1,338 | 1,319 | 1,329 | 76,000 | 1,329 |
| 2003-06-24 | 1,334 | 1,335 | 1,309 | 1,309 | 126,000 | 1,309 |
| 2003-06-23 | 1,350 | 1,352 | 1,330 | 1,339 | 103,000 | 1,339 |
| 2003-06-20 | 1,330 | 1,350 | 1,330 | 1,347 | 102,000 | 1,347 |
| 2003-06-19 | 1,333 | 1,342 | 1,332 | 1,334 | 107,000 | 1,334 |
| 2003-06-18 | 1,320 | 1,335 | 1,319 | 1,325 | 154,000 | 1,325 |
| 2003-06-17 | 1,325 | 1,325 | 1,308 | 1,310 | 69,000 | 1,310 |
| 2003-06-16 | 1,309 | 1,309 | 1,295 | 1,302 | 67,000 | 1,302 |
| 2003-06-13 | 1,300 | 1,325 | 1,298 | 1,310 | 358,000 | 1,310 |
| 2003-06-12 | 1,301 | 1,308 | 1,297 | 1,297 | 176,000 | 1,297 |
| 2003-06-11 | 1,306 | 1,314 | 1,293 | 1,293 | 227,000 | 1,293 |
| 2003-06-10 | 1,310 | 1,310 | 1,298 | 1,309 | 170,000 | 1,309 |
| 2003-06-09 | 1,330 | 1,330 | 1,313 | 1,318 | 179,000 | 1,318 |
| 2003-06-06 | 1,326 | 1,334 | 1,306 | 1,330 | 239,000 | 1,330 |
| 2003-06-05 | 1,332 | 1,334 | 1,317 | 1,325 | 124,000 | 1,325 |
| 2003-06-04 | 1,330 | 1,345 | 1,328 | 1,345 | 84,000 | 1,345 |
| 2003-06-03 | 1,324 | 1,338 | 1,323 | 1,330 | 130,000 | 1,330 |
| 2003-06-02 | 1,315 | 1,350 | 1,315 | 1,323 | 186,000 | 1,323 |
| 2003-05-30 | 1,334 | 1,340 | 1,332 | 1,335 | 98,000 | 1,335 |
| 2003-05-29 | 1,336 | 1,338 | 1,321 | 1,335 | 72,000 | 1,335 |
| 2003-05-28 | 1,318 | 1,340 | 1,318 | 1,320 | 105,000 | 1,320 |
| 2003-05-27 | 1,335 | 1,338 | 1,323 | 1,331 | 97,000 | 1,331 |
| 2003-05-26 | 1,350 | 1,350 | 1,320 | 1,323 | 280,000 | 1,323 |
| 2003-05-23 | 1,322 | 1,355 | 1,322 | 1,337 | 101,000 | 1,337 |
| 2003-05-22 | 1,318 | 1,330 | 1,317 | 1,322 | 79,000 | 1,322 |
| 2003-05-21 | 1,320 | 1,333 | 1,311 | 1,318 | 95,000 | 1,318 |
| 2003-05-20 | 1,311 | 1,323 | 1,311 | 1,320 | 75,000 | 1,320 |
| 2003-05-19 | 1,348 | 1,348 | 1,315 | 1,318 | 71,000 | 1,318 |
| 2003-05-16 | 1,350 | 1,350 | 1,336 | 1,336 | 110,000 | 1,336 |
| 2003-05-15 | 1,335 | 1,351 | 1,321 | 1,351 | 143,000 | 1,351 |
| 2003-05-14 | 1,349 | 1,357 | 1,349 | 1,350 | 117,000 | 1,350 |
| 2003-05-13 | 1,323 | 1,355 | 1,323 | 1,350 | 136,000 | 1,350 |
| 2003-05-12 | 1,340 | 1,340 | 1,322 | 1,322 | 136,000 | 1,322 |
| 2003-05-09 | 1,303 | 1,320 | 1,296 | 1,320 | 158,000 | 1,320 |
| 2003-05-08 | 1,318 | 1,330 | 1,302 | 1,302 | 129,000 | 1,302 |
| 2003-05-07 | 1,330 | 1,330 | 1,313 | 1,316 | 66,000 | 1,316 |
| 2003-05-06 | 1,338 | 1,338 | 1,310 | 1,310 | 108,000 | 1,310 |
| 2003-05-02 | 1,295 | 1,306 | 1,291 | 1,300 | 72,000 | 1,300 |
| 2003-05-01 | 1,284 | 1,305 | 1,284 | 1,287 | 116,000 | 1,287 |
| 2003-04-30 | 1,282 | 1,290 | 1,277 | 1,284 | 92,000 | 1,284 |
| 2003-04-28 | 1,302 | 1,303 | 1,270 | 1,271 | 84,000 | 1,271 |
| 2003-04-25 | 1,311 | 1,362 | 1,294 | 1,300 | 180,000 | 1,300 |
| 2003-04-24 | 1,329 | 1,340 | 1,310 | 1,310 | 111,000 | 1,310 |
| 2003-04-23 | 1,310 | 1,376 | 1,310 | 1,339 | 79,000 | 1,339 |
| 2003-04-22 | 1,355 | 1,355 | 1,306 | 1,310 | 143,000 | 1,310 |
| 2003-04-21 | 1,375 | 1,387 | 1,352 | 1,355 | 114,000 | 1,355 |
| 2003-04-18 | 1,395 | 1,414 | 1,375 | 1,375 | 93,000 | 1,375 |
| 2003-04-17 | 1,396 | 1,405 | 1,375 | 1,375 | 81,000 | 1,375 |
| 2003-04-16 | 1,401 | 1,401 | 1,388 | 1,396 | 108,000 | 1,396 |
| 2003-04-15 | 1,392 | 1,410 | 1,389 | 1,399 | 160,000 | 1,399 |
| 2003-04-14 | 1,400 | 1,400 | 1,382 | 1,392 | 92,000 | 1,392 |
| 2003-04-11 | 1,413 | 1,413 | 1,397 | 1,403 | 212,000 | 1,403 |
| 2003-04-10 | 1,433 | 1,445 | 1,408 | 1,433 | 195,000 | 1,433 |
| 2003-04-09 | 1,396 | 1,425 | 1,395 | 1,425 | 177,000 | 1,425 |
| 2003-04-08 | 1,362 | 1,400 | 1,362 | 1,395 | 285,000 | 1,395 |
| 2003-04-07 | 1,390 | 1,390 | 1,350 | 1,350 | 232,000 | 1,350 |
| 2003-04-04 | 1,400 | 1,400 | 1,383 | 1,390 | 149,000 | 1,390 |
| 2003-04-03 | 1,420 | 1,420 | 1,403 | 1,405 | 110,000 | 1,405 |
| 2003-04-02 | 1,378 | 1,420 | 1,378 | 1,420 | 152,000 | 1,420 |
| 2003-04-01 | 1,385 | 1,385 | 1,355 | 1,378 | 181,000 | 1,378 |
| 2003-03-31 | 1,396 | 1,397 | 1,385 | 1,389 | 112,000 | 1,389 |
| 2003-03-28 | 1,388 | 1,398 | 1,388 | 1,396 | 130,000 | 1,396 |
| 2003-03-27 | 1,400 | 1,401 | 1,388 | 1,388 | 103,000 | 1,388 |
| 2003-03-26 | 1,394 | 1,409 | 1,386 | 1,400 | 126,000 | 1,400 |
| 2003-03-25 | 1,405 | 1,406 | 1,381 | 1,394 | 107,000 | 1,394 |
| 2003-03-24 | 1,394 | 1,416 | 1,394 | 1,409 | 137,000 | 1,409 |
| 2003-03-20 | 1,342 | 1,393 | 1,342 | 1,391 | 149,000 | 1,391 |
| 2003-03-19 | 1,337 | 1,340 | 1,322 | 1,340 | 144,000 | 1,340 |
| 2003-03-18 | 1,302 | 1,341 | 1,302 | 1,330 | 128,000 | 1,330 |
| 2003-03-17 | 1,311 | 1,312 | 1,290 | 1,301 | 72,000 | 1,301 |
| 2003-03-14 | 1,284 | 1,311 | 1,280 | 1,311 | 271,000 | 1,311 |
| 2003-03-13 | 1,306 | 1,307 | 1,273 | 1,273 | 49,000 | 1,273 |
| 2003-03-12 | 1,287 | 1,306 | 1,287 | 1,306 | 56,000 | 1,306 |
| 2003-03-11 | 1,309 | 1,313 | 1,287 | 1,287 | 135,000 | 1,287 |
| 2003-03-10 | 1,323 | 1,323 | 1,302 | 1,309 | 124,000 | 1,309 |
| 2003-03-07 | 1,310 | 1,320 | 1,305 | 1,305 | 130,000 | 1,305 |
| 2003-03-06 | 1,310 | 1,325 | 1,304 | 1,304 | 143,000 | 1,304 |
| 2003-03-05 | 1,337 | 1,337 | 1,307 | 1,307 | 93,000 | 1,307 |
| 2003-03-04 | 1,327 | 1,340 | 1,326 | 1,337 | 72,000 | 1,337 |
| 2003-03-03 | 1,313 | 1,326 | 1,311 | 1,326 | 86,000 | 1,326 |
| 2003-02-28 | 1,331 | 1,337 | 1,300 | 1,311 | 67,000 | 1,311 |
| 2003-02-27 | 1,317 | 1,336 | 1,300 | 1,327 | 124,000 | 1,327 |
| 2003-02-26 | 1,292 | 1,325 | 1,292 | 1,299 | 92,000 | 1,299 |
| 2003-02-25 | 1,326 | 1,326 | 1,295 | 1,295 | 157,000 | 1,295 |
| 2003-02-24 | 1,341 | 1,342 | 1,323 | 1,337 | 78,000 | 1,337 |
| 2003-02-21 | 1,371 | 1,371 | 1,342 | 1,345 | 100,000 | 1,345 |
| 2003-02-20 | 1,365 | 1,372 | 1,364 | 1,372 | 89,000 | 1,372 |
| 2003-02-19 | 1,368 | 1,374 | 1,363 | 1,363 | 87,000 | 1,363 |
| 2003-02-18 | 1,361 | 1,375 | 1,361 | 1,362 | 183,000 | 1,362 |
| 2003-02-17 | 1,392 | 1,401 | 1,360 | 1,365 | 179,000 | 1,365 |
| 2003-02-14 | 1,399 | 1,408 | 1,391 | 1,392 | 171,000 | 1,392 |
| 2003-02-13 | 1,381 | 1,398 | 1,381 | 1,394 | 70,000 | 1,394 |
| 2003-02-12 | 1,390 | 1,404 | 1,387 | 1,400 | 154,000 | 1,400 |
| 2003-02-10 | 1,388 | 1,396 | 1,378 | 1,379 | 94,000 | 1,379 |
| 2003-02-07 | 1,370 | 1,400 | 1,360 | 1,387 | 141,000 | 1,387 |
| 2003-02-06 | 1,390 | 1,390 | 1,365 | 1,365 | 97,000 | 1,365 |
| 2003-02-05 | 1,410 | 1,410 | 1,385 | 1,389 | 147,000 | 1,389 |
| 2003-02-04 | 1,388 | 1,419 | 1,382 | 1,410 | 82,000 | 1,410 |
| 2003-02-03 | 1,366 | 1,392 | 1,366 | 1,388 | 97,000 | 1,388 |
| 2003-01-31 | 1,385 | 1,385 | 1,360 | 1,361 | 117,000 | 1,361 |
| 2003-01-30 | 1,388 | 1,398 | 1,385 | 1,385 | 87,000 | 1,385 |
| 2003-01-29 | 1,405 | 1,413 | 1,380 | 1,381 | 106,000 | 1,381 |
| 2003-01-28 | 1,405 | 1,428 | 1,393 | 1,404 | 87,000 | 1,404 |
| 2003-01-27 | 1,411 | 1,412 | 1,400 | 1,400 | 118,000 | 1,400 |
| 2003-01-24 | 1,430 | 1,435 | 1,393 | 1,410 | 187,000 | 1,410 |
| 2003-01-23 | 1,410 | 1,445 | 1,410 | 1,426 | 147,000 | 1,426 |
| 2003-01-22 | 1,448 | 1,449 | 1,410 | 1,410 | 113,000 | 1,410 |
| 2003-01-21 | 1,448 | 1,473 | 1,430 | 1,445 | 144,000 | 1,445 |
| 2003-01-20 | 1,489 | 1,489 | 1,430 | 1,439 | 157,000 | 1,439 |
| 2003-01-17 | 1,491 | 1,511 | 1,489 | 1,489 | 119,000 | 1,489 |
| 2003-01-16 | 1,463 | 1,485 | 1,462 | 1,483 | 40,000 | 1,483 |
| 2003-01-15 | 1,506 | 1,506 | 1,463 | 1,463 | 158,000 | 1,463 |
| 2003-01-14 | 1,460 | 1,507 | 1,460 | 1,506 | 197,000 | 1,506 |
| 2003-01-10 | 1,453 | 1,453 | 1,400 | 1,440 | 182,000 | 1,440 |
| 2003-01-09 | 1,412 | 1,442 | 1,411 | 1,442 | 76,000 | 1,442 |
| 2003-01-08 | 1,397 | 1,424 | 1,390 | 1,411 | 104,000 | 1,411 |
| 2003-01-07 | 1,440 | 1,448 | 1,405 | 1,405 | 36,000 | 1,405 |
| 2003-01-06 | 1,386 | 1,438 | 1,386 | 1,430 | 25,000 | 1,430 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
