4547 キッセイ薬品工業(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 | 1,951 | 1,985 | 1,951 | 1,979 | 25,000 | 1,979 |
| 2003-12-29 | 1,923 | 1,976 | 1,923 | 1,976 | 41,000 | 1,976 |
| 2003-12-26 | 1,932 | 1,985 | 1,921 | 1,953 | 43,000 | 1,953 |
| 2003-12-25 | 1,950 | 1,950 | 1,910 | 1,932 | 66,000 | 1,932 |
| 2003-12-24 | 1,961 | 1,962 | 1,943 | 1,950 | 179,000 | 1,950 |
| 2003-12-22 | 1,956 | 1,967 | 1,947 | 1,962 | 90,000 | 1,962 |
| 2003-12-19 | 1,955 | 1,956 | 1,942 | 1,956 | 153,000 | 1,956 |
| 2003-12-18 | 1,938 | 1,955 | 1,920 | 1,955 | 110,000 | 1,955 |
| 2003-12-17 | 1,919 | 1,927 | 1,880 | 1,927 | 112,000 | 1,927 |
| 2003-12-16 | 1,937 | 1,937 | 1,902 | 1,910 | 65,000 | 1,910 |
| 2003-12-15 | 1,959 | 1,959 | 1,885 | 1,917 | 86,000 | 1,917 |
| 2003-12-12 | 1,900 | 1,905 | 1,870 | 1,899 | 152,000 | 1,899 |
| 2003-12-11 | 1,893 | 1,907 | 1,879 | 1,887 | 87,000 | 1,887 |
| 2003-12-10 | 1,902 | 1,913 | 1,867 | 1,892 | 118,000 | 1,892 |
| 2003-12-09 | 1,900 | 1,926 | 1,876 | 1,902 | 117,000 | 1,902 |
| 2003-12-08 | 1,901 | 1,901 | 1,865 | 1,870 | 98,000 | 1,870 |
| 2003-12-05 | 1,926 | 1,926 | 1,875 | 1,900 | 193,000 | 1,900 |
| 2003-12-04 | 1,936 | 1,942 | 1,925 | 1,926 | 166,000 | 1,926 |
| 2003-12-03 | 1,950 | 1,965 | 1,942 | 1,945 | 127,000 | 1,945 |
| 2003-12-02 | 1,992 | 1,992 | 1,955 | 1,968 | 144,000 | 1,968 |
| 2003-12-01 | 2,010 | 2,010 | 1,981 | 1,992 | 223,000 | 1,992 |
| 2003-11-28 | 1,975 | 2,075 | 1,960 | 2,005 | 307,000 | 2,005 |
| 2003-11-27 | 1,950 | 1,975 | 1,930 | 1,975 | 91,000 | 1,975 |
| 2003-11-26 | 1,914 | 1,962 | 1,910 | 1,950 | 124,000 | 1,950 |
| 2003-11-25 | 1,888 | 1,920 | 1,880 | 1,912 | 169,000 | 1,912 |
| 2003-11-21 | 1,822 | 1,863 | 1,802 | 1,840 | 181,000 | 1,840 |
| 2003-11-20 | 1,799 | 1,843 | 1,795 | 1,823 | 110,000 | 1,823 |
| 2003-11-19 | 1,805 | 1,815 | 1,789 | 1,810 | 81,000 | 1,810 |
| 2003-11-18 | 1,798 | 1,811 | 1,789 | 1,805 | 193,000 | 1,805 |
| 2003-11-17 | 1,761 | 1,798 | 1,761 | 1,794 | 164,000 | 1,794 |
| 2003-11-14 | 1,790 | 1,805 | 1,770 | 1,791 | 136,000 | 1,791 |
| 2003-11-13 | 1,760 | 1,778 | 1,752 | 1,778 | 181,000 | 1,778 |
| 2003-11-12 | 1,709 | 1,723 | 1,708 | 1,713 | 126,000 | 1,713 |
| 2003-11-11 | 1,714 | 1,714 | 1,652 | 1,695 | 187,000 | 1,695 |
| 2003-11-10 | 1,722 | 1,783 | 1,722 | 1,735 | 118,000 | 1,735 |
| 2003-11-07 | 1,743 | 1,769 | 1,721 | 1,749 | 57,000 | 1,749 |
| 2003-11-06 | 1,794 | 1,794 | 1,737 | 1,743 | 35,000 | 1,743 |
| 2003-11-05 | 1,794 | 1,795 | 1,785 | 1,795 | 69,000 | 1,795 |
| 2003-11-04 | 1,769 | 1,793 | 1,747 | 1,790 | 88,000 | 1,790 |
| 2003-10-31 | 1,737 | 1,760 | 1,723 | 1,746 | 63,000 | 1,746 |
| 2003-10-30 | 1,735 | 1,765 | 1,730 | 1,736 | 63,000 | 1,736 |
| 2003-10-29 | 1,715 | 1,779 | 1,715 | 1,759 | 115,000 | 1,759 |
| 2003-10-28 | 1,751 | 1,751 | 1,705 | 1,714 | 66,000 | 1,714 |
| 2003-10-27 | 1,750 | 1,765 | 1,740 | 1,750 | 133,000 | 1,750 |
| 2003-10-24 | 1,714 | 1,714 | 1,684 | 1,702 | 110,000 | 1,702 |
| 2003-10-23 | 1,682 | 1,690 | 1,675 | 1,684 | 127,000 | 1,684 |
| 2003-10-22 | 1,721 | 1,727 | 1,682 | 1,682 | 72,000 | 1,682 |
| 2003-10-21 | 1,747 | 1,747 | 1,718 | 1,720 | 90,000 | 1,720 |
| 2003-10-20 | 1,746 | 1,746 | 1,730 | 1,738 | 173,000 | 1,738 |
| 2003-10-17 | 1,746 | 1,748 | 1,739 | 1,748 | 101,000 | 1,748 |
| 2003-10-16 | 1,735 | 1,746 | 1,728 | 1,742 | 100,000 | 1,742 |
| 2003-10-15 | 1,749 | 1,749 | 1,711 | 1,711 | 72,000 | 1,711 |
| 2003-10-14 | 1,745 | 1,745 | 1,709 | 1,728 | 41,000 | 1,728 |
| 2003-10-10 | 1,707 | 1,733 | 1,700 | 1,729 | 64,000 | 1,729 |
| 2003-10-09 | 1,704 | 1,718 | 1,700 | 1,707 | 16,000 | 1,707 |
| 2003-10-08 | 1,705 | 1,731 | 1,693 | 1,703 | 53,000 | 1,703 |
| 2003-10-07 | 1,712 | 1,735 | 1,710 | 1,735 | 64,000 | 1,735 |
| 2003-10-06 | 1,716 | 1,721 | 1,714 | 1,717 | 95,000 | 1,717 |
| 2003-10-03 | 1,680 | 1,724 | 1,680 | 1,716 | 60,000 | 1,716 |
| 2003-10-02 | 1,700 | 1,715 | 1,685 | 1,698 | 64,000 | 1,698 |
| 2003-10-01 | 1,680 | 1,698 | 1,657 | 1,685 | 81,000 | 1,685 |
| 2003-09-30 | 1,705 | 1,705 | 1,646 | 1,650 | 40,000 | 1,650 |
| 2003-09-29 | 1,655 | 1,665 | 1,645 | 1,645 | 85,000 | 1,645 |
| 2003-09-26 | 1,645 | 1,665 | 1,645 | 1,663 | 47,000 | 1,663 |
| 2003-09-25 | 1,695 | 1,701 | 1,656 | 1,675 | 51,000 | 1,675 |
| 2003-09-24 | 1,700 | 1,700 | 1,666 | 1,695 | 92,000 | 1,695 |
| 2003-09-22 | 1,715 | 1,715 | 1,645 | 1,653 | 126,000 | 1,653 |
| 2003-09-19 | 1,658 | 1,725 | 1,658 | 1,685 | 82,000 | 1,685 |
| 2003-09-18 | 1,651 | 1,665 | 1,650 | 1,655 | 174,000 | 1,655 |
| 2003-09-17 | 1,717 | 1,723 | 1,681 | 1,681 | 93,000 | 1,681 |
| 2003-09-16 | 1,719 | 1,724 | 1,708 | 1,717 | 74,000 | 1,717 |
| 2003-09-12 | 1,700 | 1,720 | 1,700 | 1,719 | 138,000 | 1,719 |
| 2003-09-11 | 1,706 | 1,713 | 1,699 | 1,699 | 97,000 | 1,699 |
| 2003-09-10 | 1,715 | 1,724 | 1,705 | 1,705 | 99,000 | 1,705 |
| 2003-09-09 | 1,675 | 1,723 | 1,670 | 1,715 | 188,000 | 1,715 |
| 2003-09-08 | 1,670 | 1,700 | 1,670 | 1,675 | 141,000 | 1,675 |
| 2003-09-05 | 1,645 | 1,689 | 1,624 | 1,670 | 233,000 | 1,670 |
| 2003-09-04 | 1,578 | 1,633 | 1,575 | 1,615 | 223,000 | 1,615 |
| 2003-09-03 | 1,590 | 1,590 | 1,552 | 1,571 | 121,000 | 1,571 |
| 2003-09-02 | 1,564 | 1,575 | 1,550 | 1,568 | 205,000 | 1,568 |
| 2003-09-01 | 1,563 | 1,566 | 1,534 | 1,556 | 90,000 | 1,556 |
| 2003-08-29 | 1,537 | 1,564 | 1,530 | 1,533 | 142,000 | 1,533 |
| 2003-08-28 | 1,553 | 1,560 | 1,499 | 1,537 | 223,000 | 1,537 |
| 2003-08-27 | 1,604 | 1,604 | 1,558 | 1,563 | 164,000 | 1,563 |
| 2003-08-26 | 1,614 | 1,619 | 1,610 | 1,612 | 120,000 | 1,612 |
| 2003-08-25 | 1,629 | 1,645 | 1,613 | 1,619 | 100,000 | 1,619 |
| 2003-08-22 | 1,645 | 1,645 | 1,614 | 1,614 | 82,000 | 1,614 |
| 2003-08-21 | 1,610 | 1,630 | 1,610 | 1,629 | 179,000 | 1,629 |
| 2003-08-20 | 1,629 | 1,630 | 1,603 | 1,610 | 91,000 | 1,610 |
| 2003-08-19 | 1,637 | 1,637 | 1,611 | 1,629 | 78,000 | 1,629 |
| 2003-08-18 | 1,626 | 1,634 | 1,605 | 1,610 | 54,000 | 1,610 |
| 2003-08-15 | 1,640 | 1,640 | 1,611 | 1,612 | 62,000 | 1,612 |
| 2003-08-14 | 1,617 | 1,617 | 1,596 | 1,611 | 109,000 | 1,611 |
| 2003-08-13 | 1,613 | 1,630 | 1,600 | 1,614 | 136,000 | 1,614 |
| 2003-08-12 | 1,623 | 1,630 | 1,612 | 1,616 | 226,000 | 1,616 |
| 2003-08-11 | 1,615 | 1,644 | 1,613 | 1,622 | 67,000 | 1,622 |
| 2003-08-08 | 1,622 | 1,647 | 1,613 | 1,613 | 59,000 | 1,613 |
| 2003-08-07 | 1,615 | 1,628 | 1,611 | 1,613 | 88,000 | 1,613 |
| 2003-08-06 | 1,637 | 1,658 | 1,627 | 1,645 | 92,000 | 1,645 |
| 2003-08-05 | 1,680 | 1,684 | 1,665 | 1,667 | 63,000 | 1,667 |
| 2003-08-04 | 1,680 | 1,696 | 1,667 | 1,684 | 97,000 | 1,684 |
| 2003-08-01 | 1,703 | 1,739 | 1,701 | 1,704 | 79,000 | 1,704 |
| 2003-07-31 | 1,757 | 1,768 | 1,732 | 1,733 | 57,000 | 1,733 |
| 2003-07-30 | 1,751 | 1,781 | 1,751 | 1,755 | 50,000 | 1,755 |
| 2003-07-29 | 1,790 | 1,813 | 1,780 | 1,780 | 96,000 | 1,780 |
| 2003-07-28 | 1,776 | 1,780 | 1,753 | 1,770 | 105,000 | 1,770 |
| 2003-07-25 | 1,782 | 1,794 | 1,775 | 1,775 | 88,000 | 1,775 |
| 2003-07-24 | 1,743 | 1,768 | 1,735 | 1,751 | 118,000 | 1,751 |
| 2003-07-23 | 1,801 | 1,806 | 1,767 | 1,772 | 92,000 | 1,772 |
| 2003-07-22 | 1,818 | 1,818 | 1,794 | 1,799 | 92,000 | 1,799 |
| 2003-07-18 | 1,798 | 1,823 | 1,798 | 1,811 | 149,000 | 1,811 |
| 2003-07-17 | 1,800 | 1,808 | 1,790 | 1,791 | 67,000 | 1,791 |
| 2003-07-16 | 1,820 | 1,820 | 1,791 | 1,799 | 77,000 | 1,799 |
| 2003-07-15 | 1,834 | 1,840 | 1,815 | 1,819 | 141,000 | 1,819 |
| 2003-07-14 | 1,760 | 1,808 | 1,760 | 1,774 | 103,000 | 1,774 |
| 2003-07-11 | 1,819 | 1,820 | 1,782 | 1,800 | 107,000 | 1,800 |
| 2003-07-10 | 1,785 | 1,854 | 1,784 | 1,828 | 280,000 | 1,828 |
| 2003-07-09 | 1,741 | 1,784 | 1,741 | 1,784 | 101,000 | 1,784 |
| 2003-07-08 | 1,762 | 1,790 | 1,761 | 1,762 | 99,000 | 1,762 |
| 2003-07-07 | 1,765 | 1,766 | 1,735 | 1,758 | 101,000 | 1,758 |
| 2003-07-04 | 1,726 | 1,765 | 1,725 | 1,765 | 215,000 | 1,765 |
| 2003-07-03 | 1,740 | 1,770 | 1,708 | 1,728 | 149,000 | 1,728 |
| 2003-07-02 | 1,774 | 1,774 | 1,701 | 1,737 | 165,000 | 1,737 |
| 2003-07-01 | 1,724 | 1,758 | 1,702 | 1,750 | 218,000 | 1,750 |
| 2003-06-30 | 1,628 | 1,653 | 1,628 | 1,634 | 109,000 | 1,634 |
| 2003-06-27 | 1,575 | 1,638 | 1,575 | 1,627 | 347,000 | 1,627 |
| 2003-06-26 | 1,560 | 1,568 | 1,540 | 1,548 | 134,000 | 1,548 |
| 2003-06-25 | 1,560 | 1,568 | 1,550 | 1,553 | 118,000 | 1,553 |
| 2003-06-24 | 1,541 | 1,568 | 1,541 | 1,550 | 143,000 | 1,550 |
| 2003-06-23 | 1,552 | 1,560 | 1,531 | 1,541 | 124,000 | 1,541 |
| 2003-06-20 | 1,520 | 1,573 | 1,518 | 1,552 | 155,000 | 1,552 |
| 2003-06-19 | 1,530 | 1,538 | 1,520 | 1,520 | 116,000 | 1,520 |
| 2003-06-18 | 1,513 | 1,529 | 1,512 | 1,523 | 68,000 | 1,523 |
| 2003-06-17 | 1,511 | 1,528 | 1,510 | 1,512 | 104,000 | 1,512 |
| 2003-06-16 | 1,500 | 1,509 | 1,490 | 1,509 | 84,000 | 1,509 |
| 2003-06-13 | 1,496 | 1,510 | 1,491 | 1,491 | 148,000 | 1,491 |
| 2003-06-12 | 1,525 | 1,525 | 1,512 | 1,524 | 105,000 | 1,524 |
| 2003-06-11 | 1,500 | 1,538 | 1,499 | 1,506 | 103,000 | 1,506 |
| 2003-06-10 | 1,489 | 1,490 | 1,462 | 1,490 | 99,000 | 1,490 |
| 2003-06-09 | 1,460 | 1,490 | 1,457 | 1,470 | 148,000 | 1,470 |
| 2003-06-06 | 1,477 | 1,500 | 1,457 | 1,490 | 86,000 | 1,490 |
| 2003-06-05 | 1,485 | 1,526 | 1,484 | 1,507 | 132,000 | 1,507 |
| 2003-06-04 | 1,476 | 1,477 | 1,457 | 1,465 | 53,000 | 1,465 |
| 2003-06-03 | 1,500 | 1,500 | 1,473 | 1,476 | 60,000 | 1,476 |
| 2003-06-02 | 1,531 | 1,533 | 1,500 | 1,500 | 129,000 | 1,500 |
| 2003-05-30 | 1,510 | 1,528 | 1,481 | 1,500 | 110,000 | 1,500 |
| 2003-05-29 | 1,421 | 1,504 | 1,421 | 1,492 | 377,000 | 1,492 |
| 2003-05-28 | 1,380 | 1,430 | 1,380 | 1,401 | 234,000 | 1,401 |
| 2003-05-27 | 1,400 | 1,403 | 1,363 | 1,369 | 142,000 | 1,369 |
| 2003-05-26 | 1,367 | 1,396 | 1,366 | 1,393 | 226,000 | 1,393 |
| 2003-05-23 | 1,371 | 1,371 | 1,360 | 1,364 | 90,000 | 1,364 |
| 2003-05-22 | 1,381 | 1,382 | 1,365 | 1,367 | 86,000 | 1,367 |
| 2003-05-21 | 1,400 | 1,402 | 1,380 | 1,385 | 104,000 | 1,385 |
| 2003-05-20 | 1,427 | 1,427 | 1,407 | 1,410 | 121,000 | 1,410 |
| 2003-05-19 | 1,429 | 1,430 | 1,409 | 1,417 | 131,000 | 1,417 |
| 2003-05-16 | 1,430 | 1,445 | 1,429 | 1,429 | 76,000 | 1,429 |
| 2003-05-15 | 1,445 | 1,450 | 1,436 | 1,448 | 82,000 | 1,448 |
| 2003-05-14 | 1,463 | 1,463 | 1,435 | 1,443 | 42,000 | 1,443 |
| 2003-05-13 | 1,421 | 1,444 | 1,415 | 1,443 | 49,000 | 1,443 |
| 2003-05-12 | 1,410 | 1,415 | 1,406 | 1,407 | 46,000 | 1,407 |
| 2003-05-09 | 1,400 | 1,410 | 1,390 | 1,410 | 49,000 | 1,410 |
| 2003-05-08 | 1,414 | 1,417 | 1,400 | 1,400 | 43,000 | 1,400 |
| 2003-05-07 | 1,426 | 1,432 | 1,415 | 1,415 | 17,000 | 1,415 |
| 2003-05-06 | 1,444 | 1,444 | 1,418 | 1,418 | 29,000 | 1,418 |
| 2003-05-02 | 1,442 | 1,445 | 1,435 | 1,445 | 76,000 | 1,445 |
| 2003-05-01 | 1,400 | 1,419 | 1,400 | 1,412 | 77,000 | 1,412 |
| 2003-04-30 | 1,404 | 1,410 | 1,395 | 1,395 | 68,000 | 1,395 |
| 2003-04-28 | 1,400 | 1,421 | 1,400 | 1,414 | 45,000 | 1,414 |
| 2003-04-25 | 1,443 | 1,443 | 1,420 | 1,420 | 47,000 | 1,420 |
| 2003-04-24 | 1,445 | 1,455 | 1,443 | 1,443 | 36,000 | 1,443 |
| 2003-04-23 | 1,448 | 1,455 | 1,448 | 1,455 | 28,000 | 1,455 |
| 2003-04-22 | 1,461 | 1,466 | 1,457 | 1,460 | 47,000 | 1,460 |
| 2003-04-21 | 1,474 | 1,474 | 1,450 | 1,461 | 31,000 | 1,461 |
| 2003-04-18 | 1,484 | 1,484 | 1,466 | 1,474 | 48,000 | 1,474 |
| 2003-04-17 | 1,452 | 1,472 | 1,452 | 1,457 | 33,000 | 1,457 |
| 2003-04-16 | 1,460 | 1,476 | 1,448 | 1,449 | 57,000 | 1,449 |
| 2003-04-15 | 1,444 | 1,478 | 1,442 | 1,471 | 75,000 | 1,471 |
| 2003-04-14 | 1,443 | 1,459 | 1,437 | 1,443 | 62,000 | 1,443 |
| 2003-04-11 | 1,468 | 1,483 | 1,450 | 1,463 | 56,000 | 1,463 |
| 2003-04-10 | 1,508 | 1,508 | 1,488 | 1,488 | 38,000 | 1,488 |
| 2003-04-09 | 1,519 | 1,519 | 1,502 | 1,514 | 37,000 | 1,514 |
| 2003-04-08 | 1,527 | 1,532 | 1,500 | 1,508 | 54,000 | 1,508 |
| 2003-04-07 | 1,486 | 1,507 | 1,486 | 1,507 | 27,000 | 1,507 |
| 2003-04-04 | 1,481 | 1,491 | 1,481 | 1,485 | 43,000 | 1,485 |
| 2003-04-03 | 1,471 | 1,494 | 1,471 | 1,481 | 52,000 | 1,481 |
| 2003-04-02 | 1,540 | 1,540 | 1,484 | 1,490 | 36,000 | 1,490 |
| 2003-04-01 | 1,491 | 1,494 | 1,489 | 1,490 | 61,000 | 1,490 |
| 2003-03-31 | 1,576 | 1,576 | 1,489 | 1,499 | 87,000 | 1,499 |
| 2003-03-28 | 1,550 | 1,550 | 1,537 | 1,546 | 108,000 | 1,546 |
| 2003-03-27 | 1,545 | 1,559 | 1,540 | 1,544 | 74,000 | 1,544 |
| 2003-03-26 | 1,545 | 1,560 | 1,542 | 1,560 | 144,000 | 1,560 |
| 2003-03-25 | 1,586 | 1,595 | 1,560 | 1,578 | 44,000 | 1,578 |
| 2003-03-24 | 1,574 | 1,598 | 1,574 | 1,585 | 97,000 | 1,585 |
| 2003-03-20 | 1,531 | 1,552 | 1,531 | 1,543 | 72,000 | 1,543 |
| 2003-03-19 | 1,551 | 1,551 | 1,527 | 1,530 | 74,000 | 1,530 |
| 2003-03-18 | 1,555 | 1,565 | 1,551 | 1,551 | 53,000 | 1,551 |
| 2003-03-17 | 1,563 | 1,563 | 1,551 | 1,551 | 58,000 | 1,551 |
| 2003-03-14 | 1,549 | 1,568 | 1,537 | 1,563 | 173,000 | 1,563 |
| 2003-03-13 | 1,592 | 1,592 | 1,579 | 1,579 | 31,000 | 1,579 |
| 2003-03-12 | 1,591 | 1,600 | 1,580 | 1,592 | 79,000 | 1,592 |
| 2003-03-11 | 1,603 | 1,603 | 1,591 | 1,591 | 77,000 | 1,591 |
| 2003-03-10 | 1,600 | 1,610 | 1,600 | 1,603 | 50,000 | 1,603 |
| 2003-03-07 | 1,573 | 1,600 | 1,568 | 1,587 | 73,000 | 1,587 |
| 2003-03-06 | 1,569 | 1,580 | 1,569 | 1,572 | 38,000 | 1,572 |
| 2003-03-05 | 1,610 | 1,610 | 1,597 | 1,597 | 35,000 | 1,597 |
| 2003-03-04 | 1,611 | 1,621 | 1,603 | 1,610 | 68,000 | 1,610 |
| 2003-03-03 | 1,571 | 1,590 | 1,570 | 1,581 | 32,000 | 1,581 |
| 2003-02-28 | 1,558 | 1,572 | 1,557 | 1,564 | 30,000 | 1,564 |
| 2003-02-27 | 1,552 | 1,590 | 1,552 | 1,588 | 39,000 | 1,588 |
| 2003-02-26 | 1,560 | 1,568 | 1,551 | 1,551 | 22,000 | 1,551 |
| 2003-02-25 | 1,589 | 1,594 | 1,562 | 1,568 | 62,000 | 1,568 |
| 2003-02-24 | 1,599 | 1,600 | 1,586 | 1,586 | 20,000 | 1,586 |
| 2003-02-21 | 1,590 | 1,600 | 1,586 | 1,599 | 72,000 | 1,599 |
| 2003-02-20 | 1,602 | 1,616 | 1,600 | 1,610 | 74,000 | 1,610 |
| 2003-02-19 | 1,645 | 1,645 | 1,607 | 1,607 | 33,000 | 1,607 |
| 2003-02-18 | 1,636 | 1,636 | 1,599 | 1,615 | 79,000 | 1,615 |
| 2003-02-17 | 1,616 | 1,621 | 1,605 | 1,606 | 57,000 | 1,606 |
| 2003-02-14 | 1,632 | 1,636 | 1,615 | 1,615 | 59,000 | 1,615 |
| 2003-02-13 | 1,660 | 1,661 | 1,633 | 1,635 | 106,000 | 1,635 |
| 2003-02-12 | 1,655 | 1,655 | 1,640 | 1,647 | 123,000 | 1,647 |
| 2003-02-10 | 1,671 | 1,671 | 1,635 | 1,635 | 58,000 | 1,635 |
| 2003-02-07 | 1,643 | 1,650 | 1,641 | 1,641 | 84,000 | 1,641 |
| 2003-02-06 | 1,652 | 1,675 | 1,642 | 1,642 | 145,000 | 1,642 |
| 2003-02-05 | 1,658 | 1,662 | 1,651 | 1,651 | 156,000 | 1,651 |
| 2003-02-04 | 1,666 | 1,693 | 1,666 | 1,667 | 73,000 | 1,667 |
| 2003-02-03 | 1,679 | 1,679 | 1,657 | 1,659 | 85,000 | 1,659 |
| 2003-01-31 | 1,666 | 1,684 | 1,665 | 1,680 | 151,000 | 1,680 |
| 2003-01-30 | 1,675 | 1,682 | 1,651 | 1,652 | 52,000 | 1,652 |
| 2003-01-29 | 1,711 | 1,713 | 1,671 | 1,672 | 71,000 | 1,672 |
| 2003-01-28 | 1,700 | 1,710 | 1,698 | 1,710 | 80,000 | 1,710 |
| 2003-01-27 | 1,669 | 1,699 | 1,669 | 1,680 | 86,000 | 1,680 |
| 2003-01-24 | 1,720 | 1,720 | 1,669 | 1,669 | 143,000 | 1,669 |
| 2003-01-23 | 1,730 | 1,730 | 1,659 | 1,671 | 272,000 | 1,671 |
| 2003-01-22 | 1,823 | 1,823 | 1,764 | 1,768 | 87,000 | 1,768 |
| 2003-01-21 | 1,773 | 1,823 | 1,773 | 1,823 | 168,000 | 1,823 |
| 2003-01-20 | 1,760 | 1,772 | 1,754 | 1,772 | 93,000 | 1,772 |
| 2003-01-17 | 1,744 | 1,764 | 1,743 | 1,759 | 77,000 | 1,759 |
| 2003-01-16 | 1,735 | 1,743 | 1,730 | 1,743 | 48,000 | 1,743 |
| 2003-01-15 | 1,735 | 1,735 | 1,727 | 1,735 | 155,000 | 1,735 |
| 2003-01-14 | 1,680 | 1,715 | 1,680 | 1,713 | 86,000 | 1,713 |
| 2003-01-10 | 1,700 | 1,705 | 1,680 | 1,700 | 118,000 | 1,700 |
| 2003-01-09 | 1,706 | 1,706 | 1,663 | 1,690 | 98,000 | 1,690 |
| 2003-01-08 | 1,728 | 1,738 | 1,720 | 1,720 | 47,000 | 1,720 |
| 2003-01-07 | 1,769 | 1,769 | 1,721 | 1,729 | 110,000 | 1,729 |
| 2003-01-06 | 1,690 | 1,755 | 1,690 | 1,755 | 48,000 | 1,755 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株