4551 鳥居薬品(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 | 1,689 | 1,730 | 1,688 | 1,716 | 6,600 | 1,716 |
| 2003-12-29 | 1,709 | 1,709 | 1,688 | 1,690 | 4,800 | 1,690 |
| 2003-12-26 | 1,710 | 1,710 | 1,686 | 1,689 | 3,800 | 1,689 |
| 2003-12-25 | 1,739 | 1,740 | 1,686 | 1,698 | 7,700 | 1,698 |
| 2003-12-24 | 1,700 | 1,717 | 1,700 | 1,709 | 3,800 | 1,709 |
| 2003-12-22 | 1,680 | 1,730 | 1,680 | 1,730 | 7,300 | 1,730 |
| 2003-12-19 | 1,720 | 1,720 | 1,695 | 1,710 | 10,200 | 1,710 |
| 2003-12-18 | 1,630 | 1,700 | 1,630 | 1,700 | 9,900 | 1,700 |
| 2003-12-17 | 1,700 | 1,700 | 1,619 | 1,658 | 5,500 | 1,658 |
| 2003-12-16 | 1,719 | 1,732 | 1,698 | 1,699 | 10,900 | 1,699 |
| 2003-12-15 | 1,750 | 1,769 | 1,728 | 1,728 | 7,900 | 1,728 |
| 2003-12-12 | 1,736 | 1,745 | 1,720 | 1,740 | 37,100 | 1,740 |
| 2003-12-11 | 1,704 | 1,735 | 1,680 | 1,735 | 17,300 | 1,735 |
| 2003-12-10 | 1,700 | 1,700 | 1,666 | 1,674 | 8,200 | 1,674 |
| 2003-12-09 | 1,709 | 1,709 | 1,691 | 1,697 | 7,300 | 1,697 |
| 2003-12-08 | 1,661 | 1,698 | 1,652 | 1,679 | 7,200 | 1,679 |
| 2003-12-05 | 1,700 | 1,700 | 1,671 | 1,678 | 8,100 | 1,678 |
| 2003-12-04 | 1,685 | 1,724 | 1,651 | 1,697 | 11,800 | 1,697 |
| 2003-12-03 | 1,653 | 1,683 | 1,650 | 1,655 | 15,300 | 1,655 |
| 2003-12-02 | 1,670 | 1,699 | 1,653 | 1,683 | 2,900 | 1,683 |
| 2003-12-01 | 1,630 | 1,725 | 1,610 | 1,700 | 11,500 | 1,700 |
| 2003-11-28 | 1,660 | 1,671 | 1,630 | 1,643 | 11,500 | 1,643 |
| 2003-11-27 | 1,720 | 1,720 | 1,671 | 1,671 | 10,100 | 1,671 |
| 2003-11-26 | 1,698 | 1,700 | 1,669 | 1,671 | 6,600 | 1,671 |
| 2003-11-25 | 1,745 | 1,745 | 1,668 | 1,668 | 7,900 | 1,668 |
| 2003-11-21 | 1,664 | 1,699 | 1,616 | 1,682 | 8,300 | 1,682 |
| 2003-11-20 | 1,649 | 1,690 | 1,649 | 1,665 | 11,900 | 1,665 |
| 2003-11-19 | 1,550 | 1,640 | 1,550 | 1,617 | 24,700 | 1,617 |
| 2003-11-18 | 1,620 | 1,620 | 1,547 | 1,587 | 16,800 | 1,587 |
| 2003-11-17 | 1,650 | 1,662 | 1,613 | 1,636 | 10,000 | 1,636 |
| 2003-11-14 | 1,714 | 1,714 | 1,694 | 1,695 | 10,100 | 1,695 |
| 2003-11-13 | 1,730 | 1,730 | 1,691 | 1,714 | 4,200 | 1,714 |
| 2003-11-12 | 1,696 | 1,727 | 1,696 | 1,702 | 14,200 | 1,702 |
| 2003-11-11 | 1,703 | 1,708 | 1,678 | 1,696 | 13,800 | 1,696 |
| 2003-11-10 | 1,701 | 1,743 | 1,701 | 1,718 | 9,100 | 1,718 |
| 2003-11-07 | 1,775 | 1,775 | 1,718 | 1,741 | 13,700 | 1,741 |
| 2003-11-06 | 1,777 | 1,779 | 1,703 | 1,745 | 11,000 | 1,745 |
| 2003-11-05 | 1,789 | 1,789 | 1,756 | 1,777 | 8,500 | 1,777 |
| 2003-11-04 | 1,780 | 1,815 | 1,770 | 1,789 | 14,800 | 1,789 |
| 2003-10-31 | 1,700 | 1,775 | 1,700 | 1,753 | 28,400 | 1,753 |
| 2003-10-30 | 1,734 | 1,734 | 1,699 | 1,716 | 19,700 | 1,716 |
| 2003-10-29 | 1,700 | 1,754 | 1,700 | 1,704 | 8,500 | 1,704 |
| 2003-10-28 | 1,716 | 1,748 | 1,680 | 1,723 | 14,500 | 1,723 |
| 2003-10-27 | 1,684 | 1,755 | 1,683 | 1,690 | 10,800 | 1,690 |
| 2003-10-24 | 1,777 | 1,777 | 1,703 | 1,714 | 12,800 | 1,714 |
| 2003-10-23 | 1,750 | 1,752 | 1,717 | 1,717 | 15,500 | 1,717 |
| 2003-10-22 | 1,812 | 1,812 | 1,775 | 1,775 | 15,900 | 1,775 |
| 2003-10-21 | 1,820 | 1,820 | 1,782 | 1,782 | 12,700 | 1,782 |
| 2003-10-20 | 1,821 | 1,821 | 1,770 | 1,795 | 23,000 | 1,795 |
| 2003-10-17 | 1,787 | 1,807 | 1,779 | 1,793 | 14,300 | 1,793 |
| 2003-10-16 | 1,745 | 1,781 | 1,744 | 1,772 | 12,800 | 1,772 |
| 2003-10-15 | 1,801 | 1,801 | 1,775 | 1,775 | 9,000 | 1,775 |
| 2003-10-14 | 1,824 | 1,833 | 1,800 | 1,800 | 16,600 | 1,800 |
| 2003-10-10 | 1,796 | 1,832 | 1,795 | 1,824 | 31,000 | 1,824 |
| 2003-10-09 | 1,785 | 1,799 | 1,774 | 1,775 | 8,500 | 1,775 |
| 2003-10-08 | 1,800 | 1,815 | 1,771 | 1,773 | 27,800 | 1,773 |
| 2003-10-07 | 1,774 | 1,780 | 1,761 | 1,777 | 19,300 | 1,777 |
| 2003-10-06 | 1,765 | 1,822 | 1,744 | 1,744 | 27,200 | 1,744 |
| 2003-10-03 | 1,778 | 1,778 | 1,756 | 1,763 | 19,800 | 1,763 |
| 2003-10-02 | 1,778 | 1,778 | 1,724 | 1,771 | 15,700 | 1,771 |
| 2003-10-01 | 1,745 | 1,778 | 1,735 | 1,761 | 26,100 | 1,761 |
| 2003-09-30 | 1,720 | 1,749 | 1,720 | 1,735 | 10,100 | 1,735 |
| 2003-09-29 | 1,750 | 1,750 | 1,731 | 1,732 | 18,500 | 1,732 |
| 2003-09-26 | 1,730 | 1,746 | 1,715 | 1,728 | 42,900 | 1,728 |
| 2003-09-25 | 1,700 | 1,710 | 1,696 | 1,698 | 53,800 | 1,698 |
| 2003-09-24 | 1,687 | 1,700 | 1,680 | 1,687 | 30,200 | 1,687 |
| 2003-09-22 | 1,685 | 1,686 | 1,670 | 1,686 | 27,900 | 1,686 |
| 2003-09-19 | 1,675 | 1,687 | 1,670 | 1,684 | 38,500 | 1,684 |
| 2003-09-18 | 1,650 | 1,655 | 1,645 | 1,645 | 17,400 | 1,645 |
| 2003-09-17 | 1,660 | 1,673 | 1,652 | 1,654 | 29,000 | 1,654 |
| 2003-09-16 | 1,661 | 1,679 | 1,661 | 1,672 | 20,800 | 1,672 |
| 2003-09-12 | 1,685 | 1,688 | 1,652 | 1,652 | 68,700 | 1,652 |
| 2003-09-11 | 1,678 | 1,680 | 1,675 | 1,676 | 8,200 | 1,676 |
| 2003-09-10 | 1,676 | 1,688 | 1,668 | 1,677 | 34,900 | 1,677 |
| 2003-09-09 | 1,680 | 1,682 | 1,668 | 1,675 | 19,700 | 1,675 |
| 2003-09-08 | 1,667 | 1,689 | 1,645 | 1,678 | 35,900 | 1,678 |
| 2003-09-05 | 1,682 | 1,682 | 1,637 | 1,661 | 19,500 | 1,661 |
| 2003-09-04 | 1,630 | 1,675 | 1,630 | 1,630 | 14,100 | 1,630 |
| 2003-09-03 | 1,642 | 1,642 | 1,621 | 1,629 | 23,700 | 1,629 |
| 2003-09-02 | 1,650 | 1,650 | 1,608 | 1,617 | 24,600 | 1,617 |
| 2003-09-01 | 1,676 | 1,676 | 1,664 | 1,668 | 5,100 | 1,668 |
| 2003-08-29 | 1,633 | 1,636 | 1,627 | 1,627 | 7,100 | 1,627 |
| 2003-08-28 | 1,621 | 1,655 | 1,617 | 1,633 | 21,300 | 1,633 |
| 2003-08-27 | 1,621 | 1,640 | 1,610 | 1,610 | 10,800 | 1,610 |
| 2003-08-26 | 1,650 | 1,651 | 1,624 | 1,631 | 14,000 | 1,631 |
| 2003-08-25 | 1,680 | 1,680 | 1,645 | 1,651 | 11,900 | 1,651 |
| 2003-08-22 | 1,687 | 1,687 | 1,659 | 1,659 | 7,200 | 1,659 |
| 2003-08-21 | 1,689 | 1,690 | 1,685 | 1,686 | 21,000 | 1,686 |
| 2003-08-20 | 1,692 | 1,693 | 1,665 | 1,689 | 13,300 | 1,689 |
| 2003-08-19 | 1,697 | 1,697 | 1,664 | 1,695 | 21,000 | 1,695 |
| 2003-08-18 | 1,676 | 1,700 | 1,668 | 1,668 | 16,800 | 1,668 |
| 2003-08-15 | 1,689 | 1,689 | 1,676 | 1,676 | 27,700 | 1,676 |
| 2003-08-14 | 1,680 | 1,695 | 1,661 | 1,661 | 14,500 | 1,661 |
| 2003-08-13 | 1,653 | 1,680 | 1,653 | 1,680 | 19,500 | 1,680 |
| 2003-08-12 | 1,630 | 1,638 | 1,619 | 1,623 | 24,800 | 1,623 |
| 2003-08-11 | 1,618 | 1,621 | 1,617 | 1,619 | 9,000 | 1,619 |
| 2003-08-08 | 1,640 | 1,640 | 1,617 | 1,617 | 21,500 | 1,617 |
| 2003-08-07 | 1,648 | 1,648 | 1,631 | 1,631 | 30,300 | 1,631 |
| 2003-08-06 | 1,619 | 1,631 | 1,605 | 1,620 | 16,500 | 1,620 |
| 2003-08-05 | 1,620 | 1,647 | 1,620 | 1,626 | 13,600 | 1,626 |
| 2003-08-04 | 1,689 | 1,689 | 1,626 | 1,648 | 24,800 | 1,648 |
| 2003-08-01 | 1,696 | 1,698 | 1,666 | 1,688 | 18,400 | 1,688 |
| 2003-07-31 | 1,699 | 1,699 | 1,657 | 1,695 | 37,800 | 1,695 |
| 2003-07-30 | 1,699 | 1,709 | 1,666 | 1,699 | 32,200 | 1,699 |
| 2003-07-29 | 1,700 | 1,710 | 1,695 | 1,696 | 39,900 | 1,696 |
| 2003-07-28 | 1,700 | 1,700 | 1,691 | 1,697 | 27,600 | 1,697 |
| 2003-07-25 | 1,698 | 1,698 | 1,673 | 1,675 | 35,000 | 1,675 |
| 2003-07-24 | 1,689 | 1,695 | 1,670 | 1,683 | 39,100 | 1,683 |
| 2003-07-23 | 1,690 | 1,694 | 1,645 | 1,686 | 31,600 | 1,686 |
| 2003-07-22 | 1,684 | 1,689 | 1,672 | 1,672 | 26,200 | 1,672 |
| 2003-07-18 | 1,693 | 1,693 | 1,682 | 1,683 | 39,000 | 1,683 |
| 2003-07-17 | 1,674 | 1,674 | 1,670 | 1,670 | 15,000 | 1,670 |
| 2003-07-16 | 1,692 | 1,697 | 1,670 | 1,674 | 39,600 | 1,674 |
| 2003-07-15 | 1,686 | 1,688 | 1,655 | 1,662 | 29,600 | 1,662 |
| 2003-07-14 | 1,662 | 1,685 | 1,656 | 1,656 | 25,400 | 1,656 |
| 2003-07-11 | 1,661 | 1,692 | 1,640 | 1,661 | 22,700 | 1,661 |
| 2003-07-10 | 1,660 | 1,700 | 1,660 | 1,671 | 18,500 | 1,671 |
| 2003-07-09 | 1,670 | 1,682 | 1,650 | 1,667 | 29,100 | 1,667 |
| 2003-07-08 | 1,655 | 1,710 | 1,655 | 1,700 | 57,000 | 1,700 |
| 2003-07-07 | 1,600 | 1,655 | 1,597 | 1,641 | 52,100 | 1,641 |
| 2003-07-04 | 1,573 | 1,610 | 1,573 | 1,582 | 15,100 | 1,582 |
| 2003-07-03 | 1,575 | 1,609 | 1,572 | 1,572 | 34,000 | 1,572 |
| 2003-07-02 | 1,549 | 1,556 | 1,530 | 1,534 | 31,800 | 1,534 |
| 2003-07-01 | 1,531 | 1,558 | 1,531 | 1,549 | 24,800 | 1,549 |
| 2003-06-30 | 1,543 | 1,543 | 1,530 | 1,530 | 30,200 | 1,530 |
| 2003-06-27 | 1,536 | 1,550 | 1,536 | 1,543 | 19,800 | 1,543 |
| 2003-06-26 | 1,560 | 1,560 | 1,531 | 1,536 | 15,800 | 1,536 |
| 2003-06-25 | 1,543 | 1,570 | 1,541 | 1,560 | 36,300 | 1,560 |
| 2003-06-24 | 1,545 | 1,548 | 1,542 | 1,543 | 19,300 | 1,543 |
| 2003-06-23 | 1,538 | 1,549 | 1,522 | 1,545 | 25,200 | 1,545 |
| 2003-06-20 | 1,540 | 1,544 | 1,538 | 1,538 | 35,400 | 1,538 |
| 2003-06-19 | 1,530 | 1,544 | 1,520 | 1,540 | 29,300 | 1,540 |
| 2003-06-18 | 1,530 | 1,530 | 1,518 | 1,530 | 22,800 | 1,530 |
| 2003-06-17 | 1,530 | 1,530 | 1,506 | 1,506 | 34,100 | 1,506 |
| 2003-06-16 | 1,545 | 1,545 | 1,515 | 1,520 | 13,600 | 1,520 |
| 2003-06-13 | 1,525 | 1,528 | 1,515 | 1,515 | 46,500 | 1,515 |
| 2003-06-12 | 1,525 | 1,525 | 1,504 | 1,520 | 15,800 | 1,520 |
| 2003-06-11 | 1,515 | 1,528 | 1,502 | 1,502 | 16,100 | 1,502 |
| 2003-06-10 | 1,506 | 1,540 | 1,506 | 1,510 | 15,700 | 1,510 |
| 2003-06-09 | 1,511 | 1,512 | 1,500 | 1,500 | 12,600 | 1,500 |
| 2003-06-06 | 1,490 | 1,508 | 1,489 | 1,508 | 19,000 | 1,508 |
| 2003-06-05 | 1,510 | 1,510 | 1,485 | 1,485 | 21,700 | 1,485 |
| 2003-06-04 | 1,501 | 1,519 | 1,494 | 1,495 | 15,300 | 1,495 |
| 2003-06-03 | 1,500 | 1,516 | 1,498 | 1,501 | 18,200 | 1,501 |
| 2003-06-02 | 1,508 | 1,520 | 1,490 | 1,492 | 25,200 | 1,492 |
| 2003-05-30 | 1,547 | 1,547 | 1,505 | 1,505 | 13,600 | 1,505 |
| 2003-05-29 | 1,550 | 1,550 | 1,520 | 1,537 | 11,200 | 1,537 |
| 2003-05-28 | 1,515 | 1,550 | 1,515 | 1,530 | 11,700 | 1,530 |
| 2003-05-27 | 1,540 | 1,540 | 1,515 | 1,515 | 23,200 | 1,515 |
| 2003-05-26 | 1,575 | 1,575 | 1,536 | 1,536 | 17,100 | 1,536 |
| 2003-05-23 | 1,570 | 1,570 | 1,515 | 1,515 | 27,200 | 1,515 |
| 2003-05-22 | 1,520 | 1,544 | 1,520 | 1,533 | 9,100 | 1,533 |
| 2003-05-21 | 1,530 | 1,535 | 1,513 | 1,516 | 3,800 | 1,516 |
| 2003-05-20 | 1,510 | 1,535 | 1,507 | 1,530 | 5,800 | 1,530 |
| 2003-05-19 | 1,529 | 1,529 | 1,511 | 1,517 | 18,300 | 1,517 |
| 2003-05-16 | 1,550 | 1,564 | 1,515 | 1,528 | 21,100 | 1,528 |
| 2003-05-15 | 1,551 | 1,551 | 1,514 | 1,521 | 21,100 | 1,521 |
| 2003-05-14 | 1,579 | 1,585 | 1,551 | 1,551 | 7,300 | 1,551 |
| 2003-05-13 | 1,585 | 1,600 | 1,578 | 1,578 | 13,100 | 1,578 |
| 2003-05-12 | 1,540 | 1,585 | 1,533 | 1,585 | 19,900 | 1,585 |
| 2003-05-09 | 1,520 | 1,540 | 1,519 | 1,540 | 25,400 | 1,540 |
| 2003-05-08 | 1,512 | 1,527 | 1,512 | 1,514 | 12,400 | 1,514 |
| 2003-05-07 | 1,530 | 1,530 | 1,526 | 1,526 | 16,300 | 1,526 |
| 2003-05-06 | 1,530 | 1,535 | 1,501 | 1,528 | 18,100 | 1,528 |
| 2003-05-02 | 1,530 | 1,533 | 1,525 | 1,530 | 9,900 | 1,530 |
| 2003-05-01 | 1,525 | 1,537 | 1,525 | 1,528 | 9,600 | 1,528 |
| 2003-04-30 | 1,535 | 1,540 | 1,510 | 1,524 | 10,000 | 1,524 |
| 2003-04-28 | 1,535 | 1,535 | 1,521 | 1,527 | 6,600 | 1,527 |
| 2003-04-25 | 1,540 | 1,550 | 1,530 | 1,535 | 20,900 | 1,535 |
| 2003-04-24 | 1,525 | 1,542 | 1,525 | 1,530 | 30,300 | 1,530 |
| 2003-04-23 | 1,523 | 1,542 | 1,523 | 1,526 | 14,500 | 1,526 |
| 2003-04-22 | 1,525 | 1,526 | 1,510 | 1,516 | 16,500 | 1,516 |
| 2003-04-21 | 1,579 | 1,585 | 1,573 | 1,585 | 23,900 | 1,585 |
| 2003-04-18 | 1,536 | 1,556 | 1,510 | 1,556 | 8,800 | 1,556 |
| 2003-04-17 | 1,535 | 1,540 | 1,529 | 1,536 | 11,100 | 1,536 |
| 2003-04-16 | 1,560 | 1,569 | 1,533 | 1,535 | 21,600 | 1,535 |
| 2003-04-15 | 1,598 | 1,599 | 1,570 | 1,591 | 13,600 | 1,591 |
| 2003-04-14 | 1,597 | 1,597 | 1,572 | 1,589 | 15,000 | 1,589 |
| 2003-04-11 | 1,583 | 1,598 | 1,581 | 1,595 | 14,800 | 1,595 |
| 2003-04-10 | 1,600 | 1,600 | 1,582 | 1,582 | 19,900 | 1,582 |
| 2003-04-09 | 1,586 | 1,620 | 1,586 | 1,610 | 26,600 | 1,610 |
| 2003-04-08 | 1,570 | 1,593 | 1,565 | 1,586 | 41,600 | 1,586 |
| 2003-04-07 | 1,589 | 1,590 | 1,563 | 1,590 | 9,500 | 1,590 |
| 2003-04-04 | 1,521 | 1,589 | 1,520 | 1,589 | 10,800 | 1,589 |
| 2003-04-03 | 1,590 | 1,590 | 1,518 | 1,520 | 9,000 | 1,520 |
| 2003-04-02 | 1,504 | 1,590 | 1,504 | 1,590 | 13,600 | 1,590 |
| 2003-04-01 | 1,520 | 1,550 | 1,517 | 1,530 | 14,000 | 1,530 |
| 2003-03-31 | 1,540 | 1,553 | 1,520 | 1,520 | 11,200 | 1,520 |
| 2003-03-28 | 1,540 | 1,589 | 1,540 | 1,587 | 11,700 | 1,587 |
| 2003-03-27 | 1,530 | 1,596 | 1,530 | 1,590 | 20,400 | 1,590 |
| 2003-03-26 | 1,552 | 1,590 | 1,551 | 1,590 | 13,800 | 1,590 |
| 2003-03-25 | 1,552 | 1,555 | 1,525 | 1,553 | 10,400 | 1,553 |
| 2003-03-24 | 1,570 | 1,592 | 1,471 | 1,568 | 12,300 | 1,568 |
| 2003-03-20 | 1,515 | 1,565 | 1,495 | 1,565 | 13,900 | 1,565 |
| 2003-03-19 | 1,504 | 1,504 | 1,490 | 1,500 | 9,600 | 1,500 |
| 2003-03-18 | 1,489 | 1,511 | 1,489 | 1,503 | 23,200 | 1,503 |
| 2003-03-17 | 1,510 | 1,519 | 1,490 | 1,519 | 12,400 | 1,519 |
| 2003-03-14 | 1,576 | 1,576 | 1,494 | 1,506 | 61,000 | 1,506 |
| 2003-03-13 | 1,516 | 1,519 | 1,506 | 1,516 | 9,500 | 1,516 |
| 2003-03-12 | 1,480 | 1,516 | 1,460 | 1,516 | 15,100 | 1,516 |
| 2003-03-11 | 1,520 | 1,530 | 1,510 | 1,510 | 15,500 | 1,510 |
| 2003-03-10 | 1,511 | 1,535 | 1,511 | 1,530 | 14,600 | 1,530 |
| 2003-03-07 | 1,593 | 1,595 | 1,531 | 1,531 | 9,900 | 1,531 |
| 2003-03-06 | 1,541 | 1,598 | 1,540 | 1,596 | 21,200 | 1,596 |
| 2003-03-05 | 1,531 | 1,551 | 1,531 | 1,541 | 15,200 | 1,541 |
| 2003-03-04 | 1,556 | 1,597 | 1,549 | 1,549 | 14,900 | 1,549 |
| 2003-03-03 | 1,600 | 1,600 | 1,551 | 1,556 | 5,600 | 1,556 |
| 2003-02-28 | 1,547 | 1,578 | 1,546 | 1,555 | 8,500 | 1,555 |
| 2003-02-27 | 1,546 | 1,591 | 1,544 | 1,555 | 4,700 | 1,555 |
| 2003-02-26 | 1,554 | 1,555 | 1,549 | 1,551 | 14,000 | 1,551 |
| 2003-02-25 | 1,600 | 1,601 | 1,543 | 1,554 | 24,100 | 1,554 |
| 2003-02-24 | 1,655 | 1,655 | 1,630 | 1,630 | 12,400 | 1,630 |
| 2003-02-21 | 1,660 | 1,665 | 1,653 | 1,655 | 23,400 | 1,655 |
| 2003-02-20 | 1,648 | 1,660 | 1,635 | 1,656 | 7,400 | 1,656 |
| 2003-02-19 | 1,648 | 1,648 | 1,636 | 1,636 | 10,400 | 1,636 |
| 2003-02-18 | 1,647 | 1,653 | 1,643 | 1,648 | 23,800 | 1,648 |
| 2003-02-17 | 1,648 | 1,649 | 1,638 | 1,648 | 11,700 | 1,648 |
| 2003-02-14 | 1,635 | 1,659 | 1,633 | 1,649 | 19,500 | 1,649 |
| 2003-02-13 | 1,660 | 1,660 | 1,632 | 1,633 | 9,500 | 1,633 |
| 2003-02-12 | 1,650 | 1,658 | 1,647 | 1,648 | 14,600 | 1,648 |
| 2003-02-10 | 1,630 | 1,641 | 1,630 | 1,641 | 10,000 | 1,641 |
| 2003-02-07 | 1,625 | 1,626 | 1,613 | 1,624 | 6,000 | 1,624 |
| 2003-02-06 | 1,640 | 1,640 | 1,610 | 1,625 | 18,600 | 1,625 |
| 2003-02-05 | 1,585 | 1,650 | 1,585 | 1,632 | 19,000 | 1,632 |
| 2003-02-04 | 1,600 | 1,615 | 1,595 | 1,615 | 13,800 | 1,615 |
| 2003-02-03 | 1,528 | 1,602 | 1,528 | 1,600 | 9,400 | 1,600 |
| 2003-01-31 | 1,570 | 1,577 | 1,548 | 1,548 | 11,200 | 1,548 |
| 2003-01-30 | 1,573 | 1,600 | 1,569 | 1,600 | 10,300 | 1,600 |
| 2003-01-29 | 1,570 | 1,575 | 1,546 | 1,564 | 10,700 | 1,564 |
| 2003-01-28 | 1,570 | 1,580 | 1,568 | 1,571 | 6,300 | 1,571 |
| 2003-01-27 | 1,569 | 1,600 | 1,557 | 1,600 | 4,100 | 1,600 |
| 2003-01-24 | 1,632 | 1,632 | 1,599 | 1,599 | 13,300 | 1,599 |
| 2003-01-23 | 1,512 | 1,620 | 1,512 | 1,602 | 47,300 | 1,602 |
| 2003-01-22 | 1,530 | 1,540 | 1,504 | 1,504 | 35,900 | 1,504 |
| 2003-01-21 | 1,487 | 1,540 | 1,487 | 1,523 | 17,200 | 1,523 |
| 2003-01-20 | 1,474 | 1,517 | 1,474 | 1,517 | 11,600 | 1,517 |
| 2003-01-17 | 1,510 | 1,510 | 1,494 | 1,494 | 7,800 | 1,494 |
| 2003-01-16 | 1,480 | 1,500 | 1,480 | 1,500 | 3,800 | 1,500 |
| 2003-01-15 | 1,470 | 1,509 | 1,470 | 1,508 | 12,600 | 1,508 |
| 2003-01-14 | 1,480 | 1,498 | 1,480 | 1,498 | 9,500 | 1,498 |
| 2003-01-10 | 1,449 | 1,480 | 1,443 | 1,460 | 10,500 | 1,460 |
| 2003-01-09 | 1,391 | 1,449 | 1,391 | 1,449 | 7,300 | 1,449 |
| 2003-01-08 | 1,491 | 1,491 | 1,355 | 1,420 | 6,700 | 1,420 |
| 2003-01-07 | 1,491 | 1,495 | 1,480 | 1,491 | 15,500 | 1,491 |
| 2003-01-06 | 1,467 | 1,467 | 1,451 | 1,451 | 3,000 | 1,451 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
