4536 参天製薬(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 | 1,430 | 1,436 | 1,421 | 1,421 | 13,000 | 284.20 |
| 2003-12-29 | 1,418 | 1,429 | 1,417 | 1,419 | 12,300 | 283.80 |
| 2003-12-26 | 1,382 | 1,410 | 1,381 | 1,408 | 16,200 | 281.60 |
| 2003-12-25 | 1,393 | 1,403 | 1,388 | 1,402 | 17,700 | 280.40 |
| 2003-12-24 | 1,395 | 1,420 | 1,383 | 1,410 | 24,900 | 282 |
| 2003-12-22 | 1,365 | 1,395 | 1,365 | 1,383 | 22,200 | 276.60 |
| 2003-12-19 | 1,311 | 1,350 | 1,311 | 1,345 | 54,500 | 269 |
| 2003-12-18 | 1,283 | 1,291 | 1,280 | 1,286 | 16,800 | 257.20 |
| 2003-12-17 | 1,281 | 1,284 | 1,279 | 1,279 | 28,300 | 255.80 |
| 2003-12-16 | 1,297 | 1,297 | 1,282 | 1,282 | 10,800 | 256.40 |
| 2003-12-15 | 1,299 | 1,308 | 1,283 | 1,283 | 17,400 | 256.60 |
| 2003-12-12 | 1,305 | 1,306 | 1,289 | 1,290 | 110,300 | 258 |
| 2003-12-11 | 1,305 | 1,305 | 1,298 | 1,305 | 19,700 | 261 |
| 2003-12-10 | 1,300 | 1,304 | 1,296 | 1,302 | 18,500 | 260.40 |
| 2003-12-09 | 1,298 | 1,301 | 1,297 | 1,297 | 17,800 | 259.40 |
| 2003-12-08 | 1,299 | 1,301 | 1,297 | 1,297 | 19,700 | 259.40 |
| 2003-12-05 | 1,297 | 1,304 | 1,290 | 1,300 | 41,100 | 260 |
| 2003-12-04 | 1,293 | 1,300 | 1,293 | 1,294 | 10,000 | 258.80 |
| 2003-12-03 | 1,303 | 1,303 | 1,287 | 1,293 | 14,400 | 258.60 |
| 2003-12-02 | 1,303 | 1,309 | 1,302 | 1,302 | 15,900 | 260.40 |
| 2003-12-01 | 1,290 | 1,301 | 1,283 | 1,301 | 30,700 | 260.20 |
| 2003-11-28 | 1,291 | 1,300 | 1,280 | 1,287 | 12,700 | 257.40 |
| 2003-11-27 | 1,299 | 1,300 | 1,293 | 1,295 | 15,000 | 259 |
| 2003-11-26 | 1,304 | 1,308 | 1,299 | 1,299 | 11,400 | 259.80 |
| 2003-11-25 | 1,301 | 1,310 | 1,301 | 1,310 | 31,500 | 262 |
| 2003-11-21 | 1,312 | 1,312 | 1,301 | 1,301 | 19,000 | 260.20 |
| 2003-11-20 | 1,287 | 1,311 | 1,277 | 1,300 | 39,900 | 260 |
| 2003-11-19 | 1,282 | 1,286 | 1,274 | 1,274 | 16,200 | 254.80 |
| 2003-11-18 | 1,250 | 1,275 | 1,246 | 1,262 | 55,800 | 252.40 |
| 2003-11-17 | 1,250 | 1,259 | 1,231 | 1,259 | 22,400 | 251.80 |
| 2003-11-14 | 1,249 | 1,251 | 1,240 | 1,250 | 19,400 | 250 |
| 2003-11-13 | 1,246 | 1,249 | 1,231 | 1,248 | 9,300 | 249.60 |
| 2003-11-12 | 1,228 | 1,234 | 1,222 | 1,226 | 6,800 | 245.20 |
| 2003-11-11 | 1,215 | 1,215 | 1,187 | 1,201 | 6,600 | 240.20 |
| 2003-11-10 | 1,193 | 1,225 | 1,193 | 1,219 | 6,600 | 243.80 |
| 2003-11-07 | 1,190 | 1,238 | 1,190 | 1,231 | 15,200 | 246.20 |
| 2003-11-06 | 1,248 | 1,248 | 1,217 | 1,230 | 16,200 | 246 |
| 2003-11-05 | 1,257 | 1,265 | 1,246 | 1,253 | 29,300 | 250.60 |
| 2003-11-04 | 1,227 | 1,250 | 1,200 | 1,250 | 29,400 | 250 |
| 2003-10-31 | 1,171 | 1,214 | 1,171 | 1,202 | 32,800 | 240.40 |
| 2003-10-30 | 1,190 | 1,204 | 1,172 | 1,172 | 11,600 | 234.40 |
| 2003-10-29 | 1,177 | 1,184 | 1,169 | 1,181 | 11,700 | 236.20 |
| 2003-10-28 | 1,162 | 1,167 | 1,155 | 1,157 | 6,000 | 231.40 |
| 2003-10-27 | 1,163 | 1,163 | 1,150 | 1,150 | 10,000 | 230 |
| 2003-10-24 | 1,163 | 1,172 | 1,154 | 1,162 | 23,400 | 232.40 |
| 2003-10-23 | 1,167 | 1,175 | 1,161 | 1,163 | 14,000 | 232.60 |
| 2003-10-22 | 1,172 | 1,181 | 1,170 | 1,170 | 17,900 | 234 |
| 2003-10-21 | 1,176 | 1,188 | 1,170 | 1,170 | 33,800 | 234 |
| 2003-10-20 | 1,190 | 1,190 | 1,171 | 1,173 | 21,900 | 234.60 |
| 2003-10-17 | 1,202 | 1,211 | 1,192 | 1,202 | 18,700 | 240.40 |
| 2003-10-16 | 1,230 | 1,235 | 1,201 | 1,201 | 25,800 | 240.20 |
| 2003-10-15 | 1,221 | 1,230 | 1,216 | 1,216 | 11,500 | 243.20 |
| 2003-10-14 | 1,232 | 1,232 | 1,215 | 1,215 | 24,200 | 243 |
| 2003-10-10 | 1,212 | 1,230 | 1,211 | 1,217 | 39,200 | 243.40 |
| 2003-10-09 | 1,236 | 1,243 | 1,225 | 1,225 | 9,400 | 245 |
| 2003-10-08 | 1,279 | 1,279 | 1,240 | 1,241 | 12,200 | 248.20 |
| 2003-10-07 | 1,256 | 1,270 | 1,256 | 1,260 | 7,900 | 252 |
| 2003-10-06 | 1,277 | 1,278 | 1,250 | 1,255 | 12,200 | 251 |
| 2003-10-03 | 1,284 | 1,284 | 1,269 | 1,272 | 11,000 | 254.40 |
| 2003-10-02 | 1,285 | 1,287 | 1,265 | 1,275 | 15,900 | 255 |
| 2003-10-01 | 1,273 | 1,281 | 1,258 | 1,265 | 18,800 | 253 |
| 2003-09-30 | 1,237 | 1,274 | 1,236 | 1,259 | 10,800 | 251.80 |
| 2003-09-29 | 1,257 | 1,260 | 1,233 | 1,233 | 9,700 | 246.60 |
| 2003-09-26 | 1,262 | 1,280 | 1,261 | 1,274 | 18,200 | 254.80 |
| 2003-09-25 | 1,275 | 1,275 | 1,252 | 1,252 | 16,700 | 250.40 |
| 2003-09-24 | 1,275 | 1,284 | 1,265 | 1,265 | 18,300 | 253 |
| 2003-09-22 | 1,290 | 1,290 | 1,262 | 1,280 | 29,000 | 256 |
| 2003-09-19 | 1,274 | 1,279 | 1,258 | 1,258 | 19,500 | 251.60 |
| 2003-09-18 | 1,270 | 1,270 | 1,256 | 1,256 | 16,600 | 251.20 |
| 2003-09-17 | 1,251 | 1,275 | 1,251 | 1,274 | 55,000 | 254.80 |
| 2003-09-16 | 1,298 | 1,300 | 1,280 | 1,287 | 21,400 | 257.40 |
| 2003-09-12 | 1,254 | 1,285 | 1,254 | 1,278 | 130,800 | 255.60 |
| 2003-09-11 | 1,243 | 1,247 | 1,232 | 1,232 | 10,600 | 246.40 |
| 2003-09-10 | 1,251 | 1,253 | 1,230 | 1,230 | 36,600 | 246 |
| 2003-09-09 | 1,260 | 1,269 | 1,254 | 1,255 | 13,000 | 251 |
| 2003-09-08 | 1,289 | 1,289 | 1,256 | 1,256 | 21,900 | 251.20 |
| 2003-09-05 | 1,294 | 1,294 | 1,278 | 1,283 | 22,000 | 256.60 |
| 2003-09-04 | 1,260 | 1,290 | 1,258 | 1,268 | 40,700 | 253.60 |
| 2003-09-03 | 1,256 | 1,271 | 1,254 | 1,260 | 8,900 | 252 |
| 2003-09-02 | 1,280 | 1,280 | 1,251 | 1,254 | 18,800 | 250.80 |
| 2003-09-01 | 1,285 | 1,294 | 1,263 | 1,279 | 8,300 | 255.80 |
| 2003-08-29 | 1,241 | 1,259 | 1,228 | 1,251 | 4,700 | 250.20 |
| 2003-08-28 | 1,263 | 1,271 | 1,223 | 1,223 | 13,300 | 244.60 |
| 2003-08-27 | 1,254 | 1,268 | 1,253 | 1,253 | 8,800 | 250.60 |
| 2003-08-26 | 1,270 | 1,278 | 1,250 | 1,250 | 18,900 | 250 |
| 2003-08-25 | 1,285 | 1,298 | 1,265 | 1,268 | 27,400 | 253.60 |
| 2003-08-22 | 1,340 | 1,345 | 1,305 | 1,305 | 41,900 | 261 |
| 2003-08-21 | 1,270 | 1,339 | 1,268 | 1,327 | 57,300 | 265.40 |
| 2003-08-20 | 1,204 | 1,280 | 1,191 | 1,264 | 84,700 | 252.80 |
| 2003-08-19 | 1,171 | 1,171 | 1,158 | 1,164 | 8,100 | 232.80 |
| 2003-08-18 | 1,168 | 1,170 | 1,160 | 1,160 | 6,400 | 232 |
| 2003-08-15 | 1,175 | 1,175 | 1,154 | 1,154 | 14,400 | 230.80 |
| 2003-08-14 | 1,164 | 1,171 | 1,163 | 1,163 | 8,400 | 232.60 |
| 2003-08-13 | 1,174 | 1,174 | 1,163 | 1,166 | 4,400 | 233.20 |
| 2003-08-12 | 1,179 | 1,185 | 1,161 | 1,164 | 9,500 | 232.80 |
| 2003-08-11 | 1,153 | 1,175 | 1,153 | 1,161 | 5,600 | 232.20 |
| 2003-08-08 | 1,158 | 1,165 | 1,152 | 1,152 | 13,800 | 230.40 |
| 2003-08-07 | 1,198 | 1,198 | 1,151 | 1,151 | 10,100 | 230.20 |
| 2003-08-06 | 1,204 | 1,208 | 1,184 | 1,184 | 6,400 | 236.80 |
| 2003-08-05 | 1,200 | 1,224 | 1,200 | 1,201 | 10,900 | 240.20 |
| 2003-08-04 | 1,207 | 1,229 | 1,200 | 1,224 | 21,500 | 244.80 |
| 2003-08-01 | 1,191 | 1,204 | 1,182 | 1,187 | 17,500 | 237.40 |
| 2003-07-31 | 1,180 | 1,190 | 1,175 | 1,175 | 18,700 | 235 |
| 2003-07-30 | 1,167 | 1,171 | 1,166 | 1,166 | 5,900 | 233.20 |
| 2003-07-29 | 1,189 | 1,189 | 1,167 | 1,167 | 6,900 | 233.40 |
| 2003-07-28 | 1,174 | 1,179 | 1,171 | 1,176 | 10,400 | 235.20 |
| 2003-07-25 | 1,170 | 1,177 | 1,164 | 1,164 | 16,400 | 232.80 |
| 2003-07-24 | 1,169 | 1,178 | 1,160 | 1,160 | 19,700 | 232 |
| 2003-07-23 | 1,163 | 1,174 | 1,156 | 1,174 | 5,600 | 234.80 |
| 2003-07-22 | 1,171 | 1,180 | 1,160 | 1,160 | 12,500 | 232 |
| 2003-07-18 | 1,184 | 1,188 | 1,167 | 1,167 | 7,800 | 233.40 |
| 2003-07-17 | 1,180 | 1,210 | 1,160 | 1,164 | 8,500 | 232.80 |
| 2003-07-16 | 1,170 | 1,185 | 1,170 | 1,171 | 12,600 | 234.20 |
| 2003-07-15 | 1,162 | 1,178 | 1,162 | 1,166 | 18,300 | 233.20 |
| 2003-07-14 | 1,170 | 1,179 | 1,161 | 1,161 | 23,600 | 232.20 |
| 2003-07-11 | 1,174 | 1,190 | 1,170 | 1,170 | 20,000 | 234 |
| 2003-07-10 | 1,188 | 1,198 | 1,170 | 1,181 | 18,500 | 236.20 |
| 2003-07-09 | 1,167 | 1,180 | 1,167 | 1,168 | 8,200 | 233.60 |
| 2003-07-08 | 1,170 | 1,177 | 1,167 | 1,167 | 13,600 | 233.40 |
| 2003-07-07 | 1,180 | 1,189 | 1,161 | 1,161 | 14,400 | 232.20 |
| 2003-07-04 | 1,170 | 1,179 | 1,170 | 1,179 | 6,200 | 235.80 |
| 2003-07-03 | 1,207 | 1,207 | 1,162 | 1,162 | 30,500 | 232.40 |
| 2003-07-02 | 1,186 | 1,198 | 1,178 | 1,187 | 20,700 | 237.40 |
| 2003-07-01 | 1,160 | 1,192 | 1,160 | 1,186 | 7,900 | 237.20 |
| 2003-06-30 | 1,171 | 1,175 | 1,142 | 1,142 | 5,200 | 228.40 |
| 2003-06-27 | 1,160 | 1,183 | 1,160 | 1,169 | 9,700 | 233.80 |
| 2003-06-26 | 1,157 | 1,158 | 1,140 | 1,150 | 6,200 | 230 |
| 2003-06-25 | 1,173 | 1,173 | 1,150 | 1,151 | 11,900 | 230.20 |
| 2003-06-24 | 1,145 | 1,164 | 1,145 | 1,155 | 13,500 | 231 |
| 2003-06-23 | 1,188 | 1,191 | 1,179 | 1,183 | 12,700 | 236.60 |
| 2003-06-20 | 1,177 | 1,192 | 1,177 | 1,184 | 16,800 | 236.80 |
| 2003-06-19 | 1,185 | 1,185 | 1,165 | 1,165 | 9,300 | 233 |
| 2003-06-18 | 1,198 | 1,198 | 1,171 | 1,171 | 17,200 | 234.20 |
| 2003-06-17 | 1,169 | 1,190 | 1,169 | 1,189 | 11,600 | 237.80 |
| 2003-06-16 | 1,171 | 1,189 | 1,161 | 1,189 | 7,300 | 237.80 |
| 2003-06-13 | 1,160 | 1,171 | 1,153 | 1,169 | 151,000 | 233.80 |
| 2003-06-12 | 1,177 | 1,182 | 1,161 | 1,177 | 14,200 | 235.40 |
| 2003-06-11 | 1,160 | 1,170 | 1,160 | 1,163 | 21,000 | 232.60 |
| 2003-06-10 | 1,169 | 1,178 | 1,161 | 1,161 | 16,600 | 232.20 |
| 2003-06-09 | 1,175 | 1,178 | 1,169 | 1,172 | 10,000 | 234.40 |
| 2003-06-06 | 1,180 | 1,185 | 1,174 | 1,182 | 15,300 | 236.40 |
| 2003-06-05 | 1,178 | 1,180 | 1,166 | 1,171 | 11,600 | 234.20 |
| 2003-06-04 | 1,159 | 1,175 | 1,159 | 1,173 | 4,700 | 234.60 |
| 2003-06-03 | 1,161 | 1,164 | 1,143 | 1,159 | 17,200 | 231.80 |
| 2003-06-02 | 1,161 | 1,188 | 1,161 | 1,161 | 9,600 | 232.20 |
| 2003-05-30 | 1,178 | 1,186 | 1,160 | 1,163 | 12,100 | 232.60 |
| 2003-05-29 | 1,158 | 1,175 | 1,158 | 1,165 | 16,800 | 233 |
| 2003-05-28 | 1,150 | 1,161 | 1,141 | 1,151 | 13,400 | 230.20 |
| 2003-05-27 | 1,138 | 1,138 | 1,109 | 1,115 | 14,600 | 223 |
| 2003-05-26 | 1,157 | 1,157 | 1,131 | 1,137 | 14,700 | 227.40 |
| 2003-05-23 | 1,154 | 1,154 | 1,137 | 1,137 | 17,900 | 227.40 |
| 2003-05-22 | 1,153 | 1,153 | 1,136 | 1,136 | 8,200 | 227.20 |
| 2003-05-21 | 1,156 | 1,157 | 1,138 | 1,138 | 14,300 | 227.60 |
| 2003-05-20 | 1,155 | 1,162 | 1,153 | 1,155 | 8,900 | 231 |
| 2003-05-19 | 1,155 | 1,156 | 1,149 | 1,152 | 12,800 | 230.40 |
| 2003-05-16 | 1,155 | 1,163 | 1,154 | 1,157 | 6,100 | 231.40 |
| 2003-05-15 | 1,157 | 1,157 | 1,140 | 1,155 | 22,700 | 231 |
| 2003-05-14 | 1,164 | 1,164 | 1,155 | 1,155 | 12,800 | 231 |
| 2003-05-13 | 1,169 | 1,169 | 1,150 | 1,150 | 27,100 | 230 |
| 2003-05-12 | 1,185 | 1,187 | 1,146 | 1,150 | 21,500 | 230 |
| 2003-05-09 | 1,169 | 1,180 | 1,153 | 1,170 | 27,900 | 234 |
| 2003-05-08 | 1,209 | 1,209 | 1,164 | 1,164 | 6,100 | 232.80 |
| 2003-05-07 | 1,192 | 1,195 | 1,189 | 1,189 | 2,400 | 237.80 |
| 2003-05-06 | 1,199 | 1,205 | 1,188 | 1,188 | 6,300 | 237.60 |
| 2003-05-02 | 1,192 | 1,200 | 1,180 | 1,190 | 8,100 | 238 |
| 2003-05-01 | 1,178 | 1,207 | 1,178 | 1,188 | 3,700 | 237.60 |
| 2003-04-30 | 1,199 | 1,206 | 1,198 | 1,198 | 9,900 | 239.60 |
| 2003-04-28 | 1,200 | 1,219 | 1,200 | 1,219 | 5,200 | 243.80 |
| 2003-04-25 | 1,216 | 1,228 | 1,202 | 1,216 | 5,000 | 243.20 |
| 2003-04-24 | 1,202 | 1,223 | 1,202 | 1,216 | 3,800 | 243.20 |
| 2003-04-23 | 1,210 | 1,221 | 1,200 | 1,219 | 11,600 | 243.80 |
| 2003-04-22 | 1,200 | 1,200 | 1,188 | 1,193 | 5,700 | 238.60 |
| 2003-04-21 | 1,202 | 1,220 | 1,202 | 1,211 | 4,500 | 242.20 |
| 2003-04-18 | 1,210 | 1,210 | 1,197 | 1,200 | 8,100 | 240 |
| 2003-04-17 | 1,206 | 1,225 | 1,201 | 1,210 | 10,500 | 242 |
| 2003-04-16 | 1,205 | 1,225 | 1,205 | 1,216 | 12,100 | 243.20 |
| 2003-04-15 | 1,200 | 1,217 | 1,200 | 1,213 | 17,800 | 242.60 |
| 2003-04-14 | 1,189 | 1,201 | 1,189 | 1,200 | 21,200 | 240 |
| 2003-04-11 | 1,193 | 1,199 | 1,185 | 1,198 | 18,700 | 239.60 |
| 2003-04-10 | 1,155 | 1,191 | 1,155 | 1,185 | 9,400 | 237 |
| 2003-04-09 | 1,153 | 1,175 | 1,153 | 1,175 | 11,500 | 235 |
| 2003-04-08 | 1,151 | 1,164 | 1,150 | 1,164 | 9,500 | 232.80 |
| 2003-04-07 | 1,152 | 1,170 | 1,151 | 1,170 | 2,800 | 234 |
| 2003-04-04 | 1,155 | 1,165 | 1,136 | 1,161 | 8,400 | 232.20 |
| 2003-04-03 | 1,184 | 1,184 | 1,149 | 1,158 | 7,900 | 231.60 |
| 2003-04-02 | 1,175 | 1,179 | 1,170 | 1,179 | 8,700 | 235.80 |
| 2003-04-01 | 1,128 | 1,175 | 1,128 | 1,174 | 14,600 | 234.80 |
| 2003-03-31 | 1,168 | 1,168 | 1,147 | 1,148 | 9,000 | 229.60 |
| 2003-03-28 | 1,172 | 1,191 | 1,172 | 1,172 | 4,200 | 234.40 |
| 2003-03-27 | 1,195 | 1,195 | 1,177 | 1,178 | 12,400 | 235.60 |
| 2003-03-26 | 1,191 | 1,208 | 1,182 | 1,208 | 4,600 | 241.60 |
| 2003-03-25 | 1,146 | 1,167 | 1,137 | 1,148 | 17,200 | 229.60 |
| 2003-03-24 | 1,155 | 1,188 | 1,139 | 1,159 | 27,600 | 231.80 |
| 2003-03-20 | 1,111 | 1,158 | 1,111 | 1,158 | 4,300 | 231.60 |
| 2003-03-19 | 1,133 | 1,133 | 1,110 | 1,120 | 10,100 | 224 |
| 2003-03-18 | 1,160 | 1,165 | 1,131 | 1,131 | 7,900 | 226.20 |
| 2003-03-17 | 1,207 | 1,207 | 1,155 | 1,157 | 6,200 | 231.40 |
| 2003-03-14 | 1,237 | 1,237 | 1,204 | 1,206 | 197,300 | 241.20 |
| 2003-03-13 | 1,178 | 1,180 | 1,168 | 1,168 | 13,200 | 233.60 |
| 2003-03-12 | 1,170 | 1,172 | 1,151 | 1,172 | 6,200 | 234.40 |
| 2003-03-11 | 1,162 | 1,163 | 1,150 | 1,152 | 5,100 | 230.40 |
| 2003-03-10 | 1,181 | 1,188 | 1,162 | 1,179 | 36,700 | 235.80 |
| 2003-03-07 | 1,179 | 1,192 | 1,178 | 1,183 | 18,300 | 236.60 |
| 2003-03-06 | 1,160 | 1,188 | 1,160 | 1,177 | 15,700 | 235.40 |
| 2003-03-05 | 1,157 | 1,180 | 1,157 | 1,180 | 6,400 | 236 |
| 2003-03-04 | 1,192 | 1,192 | 1,170 | 1,177 | 9,700 | 235.40 |
| 2003-03-03 | 1,156 | 1,181 | 1,156 | 1,181 | 10,400 | 236.20 |
| 2003-02-28 | 1,185 | 1,185 | 1,153 | 1,160 | 8,500 | 232 |
| 2003-02-27 | 1,162 | 1,166 | 1,151 | 1,165 | 7,200 | 233 |
| 2003-02-26 | 1,169 | 1,169 | 1,155 | 1,164 | 4,100 | 232.80 |
| 2003-02-25 | 1,171 | 1,171 | 1,161 | 1,169 | 4,300 | 233.80 |
| 2003-02-24 | 1,168 | 1,183 | 1,161 | 1,171 | 7,700 | 234.20 |
| 2003-02-21 | 1,154 | 1,177 | 1,154 | 1,166 | 15,400 | 233.20 |
| 2003-02-20 | 1,170 | 1,170 | 1,148 | 1,148 | 27,000 | 229.60 |
| 2003-02-19 | 1,171 | 1,182 | 1,167 | 1,169 | 19,300 | 233.80 |
| 2003-02-18 | 1,190 | 1,190 | 1,180 | 1,187 | 14,800 | 237.40 |
| 2003-02-17 | 1,205 | 1,205 | 1,175 | 1,175 | 7,500 | 235 |
| 2003-02-14 | 1,191 | 1,207 | 1,191 | 1,201 | 38,800 | 240.20 |
| 2003-02-13 | 1,215 | 1,215 | 1,185 | 1,185 | 5,200 | 237 |
| 2003-02-12 | 1,210 | 1,220 | 1,207 | 1,211 | 10,500 | 242.20 |
| 2003-02-10 | 1,210 | 1,218 | 1,200 | 1,205 | 15,900 | 241 |
| 2003-02-07 | 1,180 | 1,210 | 1,180 | 1,209 | 7,800 | 241.80 |
| 2003-02-06 | 1,165 | 1,177 | 1,165 | 1,172 | 4,100 | 234.40 |
| 2003-02-05 | 1,157 | 1,181 | 1,157 | 1,163 | 4,300 | 232.60 |
| 2003-02-04 | 1,161 | 1,181 | 1,161 | 1,162 | 2,500 | 232.40 |
| 2003-02-03 | 1,150 | 1,180 | 1,150 | 1,180 | 6,200 | 236 |
| 2003-01-31 | 1,171 | 1,181 | 1,166 | 1,166 | 8,500 | 233.20 |
| 2003-01-30 | 1,171 | 1,173 | 1,161 | 1,166 | 3,300 | 233.20 |
| 2003-01-29 | 1,183 | 1,183 | 1,135 | 1,178 | 7,900 | 235.60 |
| 2003-01-28 | 1,197 | 1,216 | 1,185 | 1,203 | 18,300 | 240.60 |
| 2003-01-27 | 1,195 | 1,215 | 1,190 | 1,207 | 9,600 | 241.40 |
| 2003-01-24 | 1,187 | 1,200 | 1,186 | 1,196 | 15,100 | 239.20 |
| 2003-01-23 | 1,165 | 1,190 | 1,162 | 1,183 | 12,500 | 236.60 |
| 2003-01-22 | 1,182 | 1,182 | 1,162 | 1,167 | 6,400 | 233.40 |
| 2003-01-21 | 1,158 | 1,167 | 1,158 | 1,162 | 2,900 | 232.40 |
| 2003-01-20 | 1,145 | 1,185 | 1,143 | 1,185 | 23,000 | 237 |
| 2003-01-17 | 1,145 | 1,161 | 1,068 | 1,141 | 15,600 | 228.20 |
| 2003-01-16 | 1,118 | 1,157 | 1,118 | 1,157 | 6,600 | 231.40 |
| 2003-01-15 | 1,120 | 1,138 | 1,078 | 1,138 | 7,300 | 227.60 |
| 2003-01-14 | 1,122 | 1,150 | 1,118 | 1,128 | 2,300 | 225.60 |
| 2003-01-10 | 1,111 | 1,131 | 1,111 | 1,116 | 16,900 | 223.20 |
| 2003-01-09 | 1,103 | 1,123 | 1,100 | 1,123 | 3,000 | 224.60 |
| 2003-01-08 | 1,152 | 1,152 | 1,121 | 1,121 | 2,200 | 224.20 |
| 2003-01-07 | 1,149 | 1,169 | 1,133 | 1,133 | 3,800 | 226.60 |
| 2003-01-06 | 1,150 | 1,159 | 1,140 | 1,159 | 11,400 | 231.80 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
