4540 (株)ツムラ 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 | 1,054 | 1,065 | 1,036 | 1,065 | 38,000 | 1,065 |
| 2003-12-29 | 1,037 | 1,056 | 1,037 | 1,055 | 45,000 | 1,055 |
| 2003-12-26 | 1,028 | 1,050 | 1,028 | 1,045 | 95,000 | 1,045 |
| 2003-12-25 | 1,049 | 1,049 | 1,020 | 1,020 | 150,000 | 1,020 |
| 2003-12-24 | 1,044 | 1,048 | 1,025 | 1,048 | 76,000 | 1,048 |
| 2003-12-22 | 1,064 | 1,072 | 1,040 | 1,048 | 100,000 | 1,048 |
| 2003-12-19 | 1,080 | 1,090 | 1,066 | 1,067 | 67,000 | 1,067 |
| 2003-12-18 | 1,080 | 1,080 | 1,070 | 1,071 | 77,000 | 1,071 |
| 2003-12-17 | 1,107 | 1,107 | 1,065 | 1,076 | 184,000 | 1,076 |
| 2003-12-16 | 1,104 | 1,119 | 1,090 | 1,106 | 122,000 | 1,106 |
| 2003-12-15 | 1,120 | 1,142 | 1,100 | 1,115 | 145,000 | 1,115 |
| 2003-12-12 | 1,100 | 1,120 | 1,092 | 1,101 | 190,000 | 1,101 |
| 2003-12-11 | 1,099 | 1,108 | 1,084 | 1,101 | 135,000 | 1,101 |
| 2003-12-10 | 1,111 | 1,111 | 1,088 | 1,089 | 125,000 | 1,089 |
| 2003-12-09 | 1,083 | 1,120 | 1,075 | 1,091 | 118,000 | 1,091 |
| 2003-12-08 | 1,136 | 1,136 | 1,050 | 1,077 | 218,000 | 1,077 |
| 2003-12-05 | 1,120 | 1,137 | 1,110 | 1,136 | 255,000 | 1,136 |
| 2003-12-04 | 1,121 | 1,133 | 1,111 | 1,111 | 323,000 | 1,111 |
| 2003-12-03 | 1,085 | 1,124 | 1,085 | 1,120 | 311,000 | 1,120 |
| 2003-12-02 | 1,088 | 1,120 | 1,080 | 1,087 | 314,000 | 1,087 |
| 2003-12-01 | 1,041 | 1,089 | 1,040 | 1,089 | 327,000 | 1,089 |
| 2003-11-28 | 1,059 | 1,059 | 1,049 | 1,055 | 223,000 | 1,055 |
| 2003-11-27 | 1,043 | 1,057 | 1,037 | 1,043 | 304,000 | 1,043 |
| 2003-11-26 | 1,044 | 1,051 | 1,037 | 1,042 | 163,000 | 1,042 |
| 2003-11-25 | 1,072 | 1,072 | 1,037 | 1,044 | 179,000 | 1,044 |
| 2003-11-21 | 1,024 | 1,038 | 1,012 | 1,033 | 443,000 | 1,033 |
| 2003-11-20 | 1,072 | 1,078 | 1,010 | 1,037 | 347,000 | 1,037 |
| 2003-11-19 | 999 | 1,071 | 990 | 1,066 | 820,000 | 1,066 |
| 2003-11-18 | 1,061 | 1,070 | 974 | 1,019 | 1,191,000 | 1,019 |
| 2003-11-17 | 1,169 | 1,169 | 1,120 | 1,121 | 367,000 | 1,121 |
| 2003-11-14 | 1,132 | 1,182 | 1,132 | 1,174 | 475,000 | 1,174 |
| 2003-11-13 | 1,130 | 1,139 | 1,125 | 1,136 | 244,000 | 1,136 |
| 2003-11-12 | 1,130 | 1,135 | 1,125 | 1,130 | 204,000 | 1,130 |
| 2003-11-11 | 1,170 | 1,185 | 1,129 | 1,139 | 541,000 | 1,139 |
| 2003-11-10 | 1,140 | 1,170 | 1,139 | 1,164 | 252,000 | 1,164 |
| 2003-11-07 | 1,156 | 1,160 | 1,130 | 1,135 | 376,000 | 1,135 |
| 2003-11-06 | 1,184 | 1,194 | 1,165 | 1,168 | 512,000 | 1,168 |
| 2003-11-05 | 1,157 | 1,166 | 1,127 | 1,166 | 292,000 | 1,166 |
| 2003-11-04 | 1,145 | 1,160 | 1,125 | 1,145 | 394,000 | 1,145 |
| 2003-10-31 | 1,188 | 1,188 | 1,138 | 1,148 | 437,000 | 1,148 |
| 2003-10-30 | 1,145 | 1,194 | 1,145 | 1,188 | 759,000 | 1,188 |
| 2003-10-29 | 1,120 | 1,140 | 1,120 | 1,134 | 537,000 | 1,134 |
| 2003-10-28 | 1,088 | 1,116 | 1,088 | 1,115 | 231,000 | 1,115 |
| 2003-10-27 | 1,102 | 1,110 | 1,090 | 1,095 | 149,000 | 1,095 |
| 2003-10-24 | 1,072 | 1,100 | 1,071 | 1,086 | 459,000 | 1,086 |
| 2003-10-23 | 1,125 | 1,125 | 1,070 | 1,071 | 675,000 | 1,071 |
| 2003-10-22 | 1,119 | 1,138 | 1,084 | 1,130 | 1,050,000 | 1,130 |
| 2003-10-21 | 1,119 | 1,125 | 1,102 | 1,121 | 634,000 | 1,121 |
| 2003-10-20 | 1,080 | 1,119 | 1,073 | 1,100 | 698,000 | 1,100 |
| 2003-10-17 | 1,058 | 1,077 | 1,050 | 1,076 | 644,000 | 1,076 |
| 2003-10-16 | 1,044 | 1,056 | 1,039 | 1,053 | 377,000 | 1,053 |
| 2003-10-15 | 1,046 | 1,055 | 1,040 | 1,044 | 474,000 | 1,044 |
| 2003-10-14 | 1,065 | 1,073 | 1,060 | 1,060 | 682,000 | 1,060 |
| 2003-10-10 | 1,028 | 1,055 | 1,025 | 1,055 | 560,000 | 1,055 |
| 2003-10-09 | 1,025 | 1,040 | 1,025 | 1,038 | 338,000 | 1,038 |
| 2003-10-08 | 1,036 | 1,040 | 1,022 | 1,025 | 287,000 | 1,025 |
| 2003-10-07 | 1,035 | 1,040 | 1,025 | 1,036 | 404,000 | 1,036 |
| 2003-10-06 | 1,045 | 1,055 | 1,038 | 1,040 | 583,000 | 1,040 |
| 2003-10-03 | 1,020 | 1,045 | 1,019 | 1,035 | 1,181,000 | 1,035 |
| 2003-10-02 | 985 | 1,023 | 981 | 1,014 | 1,203,000 | 1,014 |
| 2003-10-01 | 972 | 984 | 965 | 975 | 438,000 | 975 |
| 2003-09-30 | 975 | 975 | 955 | 962 | 447,000 | 962 |
| 2003-09-29 | 995 | 995 | 967 | 968 | 957,000 | 968 |
| 2003-09-26 | 933 | 959 | 923 | 955 | 1,316,000 | 955 |
| 2003-09-25 | 940 | 942 | 918 | 923 | 318,000 | 923 |
| 2003-09-24 | 956 | 960 | 936 | 941 | 381,000 | 941 |
| 2003-09-22 | 985 | 985 | 949 | 955 | 418,000 | 955 |
| 2003-09-19 | 975 | 981 | 973 | 978 | 464,000 | 978 |
| 2003-09-18 | 987 | 987 | 969 | 969 | 368,000 | 969 |
| 2003-09-17 | 991 | 991 | 982 | 987 | 507,000 | 987 |
| 2003-09-16 | 961 | 979 | 961 | 976 | 478,000 | 976 |
| 2003-09-12 | 969 | 969 | 957 | 958 | 730,000 | 958 |
| 2003-09-11 | 998 | 998 | 960 | 970 | 752,000 | 970 |
| 2003-09-10 | 1,007 | 1,014 | 997 | 997 | 271,000 | 997 |
| 2003-09-09 | 1,025 | 1,025 | 1,006 | 1,007 | 328,000 | 1,007 |
| 2003-09-08 | 1,025 | 1,036 | 1,020 | 1,025 | 616,000 | 1,025 |
| 2003-09-05 | 1,030 | 1,040 | 1,003 | 1,015 | 424,000 | 1,015 |
| 2003-09-04 | 1,005 | 1,035 | 1,005 | 1,018 | 448,000 | 1,018 |
| 2003-09-03 | 1,000 | 1,003 | 993 | 999 | 235,000 | 999 |
| 2003-09-02 | 1,021 | 1,021 | 988 | 998 | 329,000 | 998 |
| 2003-09-01 | 980 | 1,019 | 980 | 1,001 | 191,000 | 1,001 |
| 2003-08-29 | 982 | 989 | 971 | 974 | 391,000 | 974 |
| 2003-08-28 | 1,009 | 1,012 | 981 | 981 | 288,000 | 981 |
| 2003-08-27 | 1,023 | 1,033 | 1,015 | 1,018 | 287,000 | 1,018 |
| 2003-08-26 | 1,013 | 1,023 | 1,013 | 1,020 | 80,000 | 1,020 |
| 2003-08-25 | 1,035 | 1,035 | 1,008 | 1,013 | 143,000 | 1,013 |
| 2003-08-22 | 1,052 | 1,053 | 1,014 | 1,015 | 276,000 | 1,015 |
| 2003-08-21 | 1,071 | 1,071 | 1,051 | 1,051 | 167,000 | 1,051 |
| 2003-08-20 | 1,045 | 1,092 | 1,029 | 1,078 | 629,000 | 1,078 |
| 2003-08-19 | 1,040 | 1,040 | 1,002 | 1,028 | 548,000 | 1,028 |
| 2003-08-18 | 980 | 1,025 | 973 | 1,025 | 433,000 | 1,025 |
| 2003-08-15 | 960 | 967 | 951 | 960 | 196,000 | 960 |
| 2003-08-14 | 956 | 970 | 947 | 967 | 141,000 | 967 |
| 2003-08-13 | 957 | 965 | 941 | 946 | 170,000 | 946 |
| 2003-08-12 | 970 | 971 | 946 | 947 | 162,000 | 947 |
| 2003-08-11 | 930 | 959 | 930 | 957 | 196,000 | 957 |
| 2003-08-08 | 929 | 934 | 920 | 925 | 123,000 | 925 |
| 2003-08-07 | 912 | 945 | 912 | 938 | 146,000 | 938 |
| 2003-08-06 | 925 | 940 | 911 | 911 | 197,000 | 911 |
| 2003-08-05 | 970 | 970 | 929 | 930 | 308,000 | 930 |
| 2003-08-04 | 965 | 978 | 964 | 970 | 215,000 | 970 |
| 2003-08-01 | 961 | 963 | 953 | 960 | 151,000 | 960 |
| 2003-07-31 | 961 | 962 | 951 | 953 | 243,000 | 953 |
| 2003-07-30 | 959 | 968 | 958 | 961 | 386,000 | 961 |
| 2003-07-29 | 990 | 995 | 961 | 966 | 304,000 | 966 |
| 2003-07-28 | 990 | 999 | 990 | 995 | 239,000 | 995 |
| 2003-07-25 | 1,007 | 1,010 | 998 | 1,000 | 215,000 | 1,000 |
| 2003-07-24 | 1,024 | 1,024 | 1,006 | 1,015 | 196,000 | 1,015 |
| 2003-07-23 | 1,020 | 1,031 | 1,013 | 1,025 | 170,000 | 1,025 |
| 2003-07-22 | 1,016 | 1,031 | 1,010 | 1,011 | 237,000 | 1,011 |
| 2003-07-18 | 1,021 | 1,026 | 1,010 | 1,011 | 226,000 | 1,011 |
| 2003-07-17 | 1,035 | 1,035 | 1,009 | 1,015 | 243,000 | 1,015 |
| 2003-07-16 | 1,056 | 1,067 | 1,027 | 1,042 | 713,000 | 1,042 |
| 2003-07-15 | 1,100 | 1,104 | 1,070 | 1,076 | 420,000 | 1,076 |
| 2003-07-14 | 1,100 | 1,100 | 1,078 | 1,100 | 357,000 | 1,100 |
| 2003-07-11 | 1,124 | 1,124 | 1,099 | 1,108 | 329,000 | 1,108 |
| 2003-07-10 | 1,122 | 1,148 | 1,107 | 1,124 | 386,000 | 1,124 |
| 2003-07-09 | 1,070 | 1,109 | 1,070 | 1,101 | 276,000 | 1,101 |
| 2003-07-08 | 1,080 | 1,095 | 1,078 | 1,082 | 331,000 | 1,082 |
| 2003-07-07 | 1,090 | 1,099 | 1,079 | 1,084 | 224,000 | 1,084 |
| 2003-07-04 | 1,089 | 1,094 | 1,064 | 1,075 | 256,000 | 1,075 |
| 2003-07-03 | 1,127 | 1,127 | 1,087 | 1,087 | 288,000 | 1,087 |
| 2003-07-02 | 1,120 | 1,120 | 1,090 | 1,107 | 365,000 | 1,107 |
| 2003-07-01 | 1,098 | 1,120 | 1,091 | 1,113 | 284,000 | 1,113 |
| 2003-06-30 | 1,122 | 1,122 | 1,084 | 1,098 | 232,000 | 1,098 |
| 2003-06-27 | 1,110 | 1,110 | 1,085 | 1,091 | 217,000 | 1,091 |
| 2003-06-26 | 1,098 | 1,105 | 1,085 | 1,100 | 325,000 | 1,100 |
| 2003-06-25 | 1,056 | 1,081 | 1,056 | 1,078 | 239,000 | 1,078 |
| 2003-06-24 | 1,093 | 1,098 | 1,050 | 1,052 | 183,000 | 1,052 |
| 2003-06-23 | 1,097 | 1,097 | 1,078 | 1,083 | 91,000 | 1,083 |
| 2003-06-20 | 1,052 | 1,084 | 1,052 | 1,077 | 303,000 | 1,077 |
| 2003-06-19 | 1,050 | 1,051 | 1,039 | 1,042 | 220,000 | 1,042 |
| 2003-06-18 | 1,053 | 1,064 | 1,053 | 1,058 | 291,000 | 1,058 |
| 2003-06-17 | 1,075 | 1,094 | 1,062 | 1,063 | 261,000 | 1,063 |
| 2003-06-16 | 1,100 | 1,101 | 1,054 | 1,069 | 262,000 | 1,069 |
| 2003-06-13 | 1,075 | 1,112 | 1,074 | 1,100 | 392,000 | 1,100 |
| 2003-06-12 | 1,120 | 1,129 | 1,110 | 1,115 | 77,000 | 1,115 |
| 2003-06-11 | 1,110 | 1,129 | 1,106 | 1,107 | 127,000 | 1,107 |
| 2003-06-10 | 1,140 | 1,140 | 1,108 | 1,109 | 92,000 | 1,109 |
| 2003-06-09 | 1,173 | 1,173 | 1,145 | 1,150 | 192,000 | 1,150 |
| 2003-06-06 | 1,120 | 1,170 | 1,111 | 1,152 | 348,000 | 1,152 |
| 2003-06-05 | 1,105 | 1,130 | 1,098 | 1,100 | 232,000 | 1,100 |
| 2003-06-04 | 1,104 | 1,104 | 1,098 | 1,099 | 122,000 | 1,099 |
| 2003-06-03 | 1,100 | 1,105 | 1,097 | 1,101 | 116,000 | 1,101 |
| 2003-06-02 | 1,104 | 1,124 | 1,084 | 1,093 | 255,000 | 1,093 |
| 2003-05-30 | 1,114 | 1,120 | 1,100 | 1,100 | 174,000 | 1,100 |
| 2003-05-29 | 1,114 | 1,123 | 1,102 | 1,102 | 182,000 | 1,102 |
| 2003-05-28 | 1,110 | 1,115 | 1,100 | 1,100 | 170,000 | 1,100 |
| 2003-05-27 | 1,100 | 1,102 | 1,095 | 1,098 | 224,000 | 1,098 |
| 2003-05-26 | 1,124 | 1,124 | 1,100 | 1,100 | 174,000 | 1,100 |
| 2003-05-23 | 1,100 | 1,110 | 1,098 | 1,104 | 182,000 | 1,104 |
| 2003-05-22 | 1,109 | 1,140 | 1,100 | 1,100 | 227,000 | 1,100 |
| 2003-05-21 | 1,115 | 1,120 | 1,088 | 1,110 | 268,000 | 1,110 |
| 2003-05-20 | 1,143 | 1,149 | 1,127 | 1,130 | 157,000 | 1,130 |
| 2003-05-19 | 1,124 | 1,156 | 1,119 | 1,150 | 250,000 | 1,150 |
| 2003-05-16 | 1,110 | 1,124 | 1,100 | 1,124 | 135,000 | 1,124 |
| 2003-05-15 | 1,100 | 1,140 | 1,100 | 1,140 | 300,000 | 1,140 |
| 2003-05-14 | 1,189 | 1,198 | 1,152 | 1,160 | 165,000 | 1,160 |
| 2003-05-13 | 1,183 | 1,213 | 1,180 | 1,183 | 584,000 | 1,183 |
| 2003-05-12 | 1,183 | 1,183 | 1,177 | 1,182 | 90,000 | 1,182 |
| 2003-05-09 | 1,167 | 1,180 | 1,167 | 1,180 | 129,000 | 1,180 |
| 2003-05-08 | 1,160 | 1,174 | 1,158 | 1,167 | 106,000 | 1,167 |
| 2003-05-07 | 1,184 | 1,184 | 1,156 | 1,163 | 202,000 | 1,163 |
| 2003-05-06 | 1,150 | 1,177 | 1,150 | 1,165 | 246,000 | 1,165 |
| 2003-05-02 | 1,091 | 1,150 | 1,091 | 1,126 | 158,000 | 1,126 |
| 2003-05-01 | 1,125 | 1,138 | 1,112 | 1,121 | 227,000 | 1,121 |
| 2003-04-30 | 1,165 | 1,170 | 1,140 | 1,165 | 230,000 | 1,165 |
| 2003-04-28 | 1,195 | 1,195 | 1,135 | 1,165 | 344,000 | 1,165 |
| 2003-04-25 | 1,141 | 1,192 | 1,135 | 1,189 | 347,000 | 1,189 |
| 2003-04-24 | 1,101 | 1,135 | 1,101 | 1,121 | 276,000 | 1,121 |
| 2003-04-23 | 1,130 | 1,220 | 1,097 | 1,100 | 504,000 | 1,100 |
| 2003-04-22 | 1,090 | 1,090 | 1,072 | 1,090 | 254,000 | 1,090 |
| 2003-04-21 | 1,030 | 1,064 | 1,015 | 1,064 | 160,000 | 1,064 |
| 2003-04-18 | 1,001 | 1,045 | 998 | 1,038 | 350,000 | 1,038 |
| 2003-04-17 | 990 | 1,000 | 985 | 1,000 | 184,000 | 1,000 |
| 2003-04-16 | 966 | 980 | 966 | 980 | 145,000 | 980 |
| 2003-04-15 | 978 | 979 | 963 | 970 | 53,000 | 970 |
| 2003-04-14 | 985 | 990 | 970 | 975 | 146,000 | 975 |
| 2003-04-11 | 979 | 982 | 963 | 975 | 164,000 | 975 |
| 2003-04-10 | 976 | 998 | 962 | 980 | 261,000 | 980 |
| 2003-04-09 | 932 | 985 | 931 | 966 | 307,000 | 966 |
| 2003-04-08 | 978 | 979 | 931 | 931 | 159,000 | 931 |
| 2003-04-07 | 999 | 999 | 965 | 972 | 90,000 | 972 |
| 2003-04-04 | 969 | 1,013 | 969 | 1,007 | 541,000 | 1,007 |
| 2003-04-03 | 942 | 959 | 927 | 949 | 335,000 | 949 |
| 2003-04-02 | 910 | 932 | 907 | 925 | 197,000 | 925 |
| 2003-04-01 | 915 | 918 | 901 | 909 | 152,000 | 909 |
| 2003-03-31 | 907 | 930 | 900 | 925 | 214,000 | 925 |
| 2003-03-28 | 910 | 919 | 881 | 905 | 378,000 | 905 |
| 2003-03-27 | 939 | 940 | 919 | 921 | 156,000 | 921 |
| 2003-03-26 | 953 | 961 | 934 | 946 | 123,000 | 946 |
| 2003-03-25 | 985 | 985 | 955 | 963 | 153,000 | 963 |
| 2003-03-24 | 990 | 1,015 | 985 | 990 | 342,000 | 990 |
| 2003-03-20 | 915 | 999 | 915 | 990 | 248,000 | 990 |
| 2003-03-19 | 900 | 915 | 900 | 915 | 141,000 | 915 |
| 2003-03-18 | 900 | 908 | 900 | 903 | 187,000 | 903 |
| 2003-03-17 | 900 | 904 | 891 | 904 | 124,000 | 904 |
| 2003-03-14 | 895 | 899 | 887 | 892 | 272,000 | 892 |
| 2003-03-13 | 898 | 899 | 880 | 886 | 139,000 | 886 |
| 2003-03-12 | 893 | 900 | 884 | 898 | 98,000 | 898 |
| 2003-03-11 | 876 | 898 | 875 | 893 | 227,000 | 893 |
| 2003-03-10 | 870 | 885 | 862 | 878 | 195,000 | 878 |
| 2003-03-07 | 874 | 888 | 870 | 872 | 236,000 | 872 |
| 2003-03-06 | 899 | 910 | 888 | 888 | 179,000 | 888 |
| 2003-03-05 | 892 | 905 | 891 | 899 | 151,000 | 899 |
| 2003-03-04 | 915 | 915 | 902 | 912 | 55,000 | 912 |
| 2003-03-03 | 911 | 911 | 899 | 910 | 66,000 | 910 |
| 2003-02-28 | 900 | 901 | 889 | 900 | 59,000 | 900 |
| 2003-02-27 | 875 | 905 | 869 | 900 | 129,000 | 900 |
| 2003-02-26 | 863 | 885 | 863 | 876 | 92,000 | 876 |
| 2003-02-25 | 902 | 902 | 881 | 883 | 259,000 | 883 |
| 2003-02-24 | 897 | 905 | 896 | 905 | 101,000 | 905 |
| 2003-02-21 | 920 | 920 | 901 | 901 | 200,000 | 901 |
| 2003-02-20 | 920 | 920 | 910 | 919 | 298,000 | 919 |
| 2003-02-19 | 900 | 920 | 899 | 915 | 501,000 | 915 |
| 2003-02-18 | 873 | 900 | 871 | 899 | 265,000 | 899 |
| 2003-02-17 | 870 | 882 | 870 | 877 | 168,000 | 877 |
| 2003-02-14 | 878 | 878 | 859 | 864 | 222,000 | 864 |
| 2003-02-13 | 879 | 880 | 864 | 872 | 291,000 | 872 |
| 2003-02-12 | 832 | 865 | 830 | 857 | 316,000 | 857 |
| 2003-02-10 | 815 | 834 | 815 | 832 | 269,000 | 832 |
| 2003-02-07 | 850 | 856 | 835 | 835 | 576,000 | 835 |
| 2003-02-06 | 865 | 869 | 852 | 857 | 397,000 | 857 |
| 2003-02-05 | 900 | 900 | 870 | 885 | 375,000 | 885 |
| 2003-02-04 | 885 | 910 | 875 | 910 | 580,000 | 910 |
| 2003-02-03 | 852 | 871 | 852 | 867 | 476,000 | 867 |
| 2003-01-31 | 850 | 860 | 850 | 852 | 574,000 | 852 |
| 2003-01-30 | 849 | 855 | 841 | 852 | 229,000 | 852 |
| 2003-01-29 | 839 | 860 | 839 | 847 | 385,000 | 847 |
| 2003-01-28 | 852 | 856 | 835 | 849 | 260,000 | 849 |
| 2003-01-27 | 871 | 874 | 839 | 848 | 390,000 | 848 |
| 2003-01-24 | 860 | 885 | 860 | 872 | 682,000 | 872 |
| 2003-01-23 | 875 | 876 | 820 | 865 | 674,000 | 865 |
| 2003-01-22 | 893 | 918 | 799 | 878 | 2,273,000 | 878 |
| 2003-01-21 | 988 | 990 | 892 | 892 | 1,491,000 | 892 |
| 2003-01-20 | 992 | 1,010 | 985 | 992 | 270,000 | 992 |
| 2003-01-17 | 1,020 | 1,027 | 1,011 | 1,012 | 221,000 | 1,012 |
| 2003-01-16 | 1,035 | 1,041 | 1,022 | 1,035 | 99,000 | 1,035 |
| 2003-01-15 | 1,069 | 1,073 | 1,031 | 1,051 | 210,000 | 1,051 |
| 2003-01-14 | 1,070 | 1,079 | 1,065 | 1,069 | 55,000 | 1,069 |
| 2003-01-10 | 1,089 | 1,090 | 1,055 | 1,070 | 133,000 | 1,070 |
| 2003-01-09 | 1,037 | 1,080 | 1,035 | 1,051 | 114,000 | 1,051 |
| 2003-01-08 | 1,059 | 1,061 | 1,037 | 1,037 | 103,000 | 1,037 |
| 2003-01-07 | 1,070 | 1,077 | 1,050 | 1,061 | 82,000 | 1,061 |
| 2003-01-06 | 1,060 | 1,079 | 1,042 | 1,071 | 52,000 | 1,071 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株