4559 ゼリア新薬工業(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 | 1,097 | 1,102 | 1,097 | 1,102 | 14,000 | 1,001.82 |
| 2003-12-29 | 1,097 | 1,097 | 1,081 | 1,097 | 13,000 | 997.27 |
| 2003-12-26 | 1,097 | 1,097 | 1,096 | 1,097 | 11,000 | 997.27 |
| 2003-12-25 | 1,095 | 1,097 | 1,080 | 1,097 | 43,000 | 997.27 |
| 2003-12-24 | 1,104 | 1,104 | 1,076 | 1,080 | 16,000 | 981.82 |
| 2003-12-22 | 1,102 | 1,104 | 1,101 | 1,104 | 24,000 | 1,003.64 |
| 2003-12-19 | 1,104 | 1,106 | 1,086 | 1,102 | 24,000 | 1,001.82 |
| 2003-12-18 | 1,106 | 1,106 | 1,086 | 1,104 | 14,000 | 1,003.64 |
| 2003-12-17 | 1,108 | 1,108 | 1,086 | 1,106 | 11,000 | 1,005.45 |
| 2003-12-16 | 1,128 | 1,128 | 1,099 | 1,108 | 14,000 | 1,007.27 |
| 2003-12-15 | 1,120 | 1,131 | 1,120 | 1,128 | 29,000 | 1,025.45 |
| 2003-12-12 | 1,118 | 1,120 | 1,101 | 1,120 | 81,000 | 1,018.18 |
| 2003-12-11 | 1,092 | 1,100 | 1,072 | 1,100 | 8,000 | 1,000 |
| 2003-12-10 | 1,090 | 1,092 | 1,085 | 1,092 | 12,000 | 992.73 |
| 2003-12-09 | 1,080 | 1,089 | 1,080 | 1,089 | 7,000 | 990 |
| 2003-12-08 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 981.82 |
| 2003-12-05 | 1,066 | 1,066 | 1,048 | 1,048 | 15,000 | 952.73 |
| 2003-12-04 | 1,066 | 1,067 | 1,066 | 1,066 | 11,000 | 969.09 |
| 2003-12-03 | 1,062 | 1,066 | 1,051 | 1,066 | 18,000 | 969.09 |
| 2003-12-02 | 1,061 | 1,070 | 1,059 | 1,065 | 23,000 | 968.18 |
| 2003-12-01 | 1,057 | 1,061 | 1,050 | 1,061 | 17,000 | 964.55 |
| 2003-11-28 | 1,074 | 1,074 | 1,052 | 1,060 | 19,000 | 963.64 |
| 2003-11-27 | 1,075 | 1,080 | 1,074 | 1,074 | 15,000 | 976.36 |
| 2003-11-26 | 1,079 | 1,090 | 1,075 | 1,075 | 15,000 | 977.27 |
| 2003-11-25 | 1,080 | 1,080 | 1,070 | 1,079 | 13,000 | 980.91 |
| 2003-11-21 | 1,072 | 1,080 | 1,070 | 1,080 | 19,000 | 981.82 |
| 2003-11-20 | 1,046 | 1,074 | 1,046 | 1,072 | 22,000 | 974.55 |
| 2003-11-19 | 1,066 | 1,066 | 1,046 | 1,066 | 7,000 | 969.09 |
| 2003-11-18 | 1,068 | 1,068 | 1,045 | 1,066 | 16,000 | 969.09 |
| 2003-11-17 | 1,078 | 1,078 | 1,060 | 1,068 | 19,000 | 970.91 |
| 2003-11-14 | 1,076 | 1,090 | 1,076 | 1,078 | 39,000 | 980 |
| 2003-11-13 | 1,074 | 1,079 | 1,054 | 1,075 | 19,000 | 977.27 |
| 2003-11-12 | 1,072 | 1,074 | 1,069 | 1,074 | 13,000 | 976.36 |
| 2003-11-11 | 1,072 | 1,072 | 1,051 | 1,072 | 21,000 | 974.55 |
| 2003-11-10 | 1,072 | 1,072 | 1,070 | 1,072 | 12,000 | 974.55 |
| 2003-11-07 | 1,085 | 1,085 | 1,067 | 1,071 | 19,000 | 973.64 |
| 2003-11-06 | 1,090 | 1,090 | 1,066 | 1,085 | 18,000 | 986.36 |
| 2003-11-05 | 1,100 | 1,101 | 1,080 | 1,090 | 29,000 | 990.91 |
| 2003-11-04 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 | 1,009.09 |
| 2003-10-31 | 1,107 | 1,107 | 1,100 | 1,104 | 15,000 | 1,003.64 |
| 2003-10-30 | 1,111 | 1,113 | 1,100 | 1,107 | 11,000 | 1,006.36 |
| 2003-10-29 | 1,115 | 1,115 | 1,110 | 1,111 | 10,000 | 1,010 |
| 2003-10-28 | 1,115 | 1,116 | 1,100 | 1,115 | 17,000 | 1,013.64 |
| 2003-10-27 | 1,107 | 1,115 | 1,107 | 1,115 | 14,000 | 1,013.64 |
| 2003-10-24 | 1,106 | 1,110 | 1,105 | 1,107 | 30,000 | 1,006.36 |
| 2003-10-23 | 1,120 | 1,120 | 1,106 | 1,106 | 29,000 | 1,005.45 |
| 2003-10-22 | 1,135 | 1,136 | 1,120 | 1,120 | 48,000 | 1,018.18 |
| 2003-10-21 | 1,140 | 1,145 | 1,135 | 1,135 | 30,000 | 1,031.82 |
| 2003-10-20 | 1,140 | 1,140 | 1,137 | 1,140 | 14,000 | 1,036.36 |
| 2003-10-17 | 1,143 | 1,143 | 1,136 | 1,140 | 14,000 | 1,036.36 |
| 2003-10-16 | 1,145 | 1,146 | 1,140 | 1,144 | 13,000 | 1,040 |
| 2003-10-15 | 1,147 | 1,147 | 1,145 | 1,145 | 10,000 | 1,040.91 |
| 2003-10-14 | 1,150 | 1,150 | 1,133 | 1,147 | 10,000 | 1,042.73 |
| 2003-10-10 | 1,145 | 1,150 | 1,143 | 1,150 | 34,000 | 1,045.45 |
| 2003-10-09 | 1,130 | 1,144 | 1,122 | 1,137 | 24,000 | 1,033.64 |
| 2003-10-08 | 1,123 | 1,140 | 1,123 | 1,129 | 35,000 | 1,026.36 |
| 2003-10-07 | 1,149 | 1,149 | 1,122 | 1,122 | 17,000 | 1,020 |
| 2003-10-06 | 1,151 | 1,151 | 1,116 | 1,149 | 22,000 | 1,044.55 |
| 2003-10-03 | 1,148 | 1,158 | 1,148 | 1,151 | 31,000 | 1,046.36 |
| 2003-10-02 | 1,141 | 1,141 | 1,131 | 1,141 | 14,000 | 1,037.27 |
| 2003-10-01 | 1,118 | 1,130 | 1,118 | 1,130 | 17,000 | 1,027.27 |
| 2003-09-30 | 1,131 | 1,132 | 1,111 | 1,111 | 12,000 | 1,010 |
| 2003-09-29 | 1,138 | 1,141 | 1,118 | 1,131 | 10,000 | 1,028.18 |
| 2003-09-26 | 1,150 | 1,151 | 1,130 | 1,140 | 24,000 | 1,036.36 |
| 2003-09-25 | 1,138 | 1,150 | 1,125 | 1,150 | 25,000 | 1,045.45 |
| 2003-09-24 | 1,151 | 1,152 | 1,146 | 1,150 | 48,000 | 1,045.45 |
| 2003-09-22 | 1,151 | 1,152 | 1,149 | 1,152 | 31,000 | 1,047.27 |
| 2003-09-19 | 1,151 | 1,155 | 1,150 | 1,151 | 31,000 | 1,046.36 |
| 2003-09-18 | 1,155 | 1,155 | 1,146 | 1,146 | 21,000 | 1,041.82 |
| 2003-09-17 | 1,140 | 1,158 | 1,140 | 1,156 | 19,000 | 1,050.91 |
| 2003-09-16 | 1,160 | 1,160 | 1,140 | 1,160 | 8,000 | 1,054.55 |
| 2003-09-12 | 1,157 | 1,157 | 1,148 | 1,154 | 67,000 | 1,049.09 |
| 2003-09-11 | 1,159 | 1,159 | 1,142 | 1,150 | 11,000 | 1,045.45 |
| 2003-09-10 | 1,161 | 1,161 | 1,142 | 1,159 | 13,000 | 1,053.64 |
| 2003-09-09 | 1,164 | 1,164 | 1,155 | 1,161 | 19,000 | 1,055.45 |
| 2003-09-08 | 1,164 | 1,165 | 1,162 | 1,163 | 15,000 | 1,057.27 |
| 2003-09-05 | 1,163 | 1,169 | 1,161 | 1,163 | 23,000 | 1,057.27 |
| 2003-09-04 | 1,162 | 1,165 | 1,150 | 1,163 | 29,000 | 1,057.27 |
| 2003-09-03 | 1,151 | 1,163 | 1,151 | 1,162 | 11,000 | 1,056.36 |
| 2003-09-02 | 1,151 | 1,151 | 1,150 | 1,151 | 9,000 | 1,046.36 |
| 2003-09-01 | 1,154 | 1,168 | 1,150 | 1,165 | 7,000 | 1,059.09 |
| 2003-08-29 | 1,140 | 1,145 | 1,132 | 1,142 | 15,000 | 1,038.18 |
| 2003-08-28 | 1,145 | 1,146 | 1,140 | 1,140 | 16,000 | 1,036.36 |
| 2003-08-27 | 1,133 | 1,134 | 1,133 | 1,134 | 12,000 | 1,030.91 |
| 2003-08-26 | 1,140 | 1,140 | 1,131 | 1,133 | 12,000 | 1,030 |
| 2003-08-25 | 1,138 | 1,143 | 1,136 | 1,141 | 15,000 | 1,037.27 |
| 2003-08-22 | 1,135 | 1,135 | 1,132 | 1,132 | 13,000 | 1,029.09 |
| 2003-08-21 | 1,133 | 1,137 | 1,133 | 1,134 | 14,000 | 1,030.91 |
| 2003-08-20 | 1,137 | 1,137 | 1,120 | 1,133 | 13,000 | 1,030 |
| 2003-08-19 | 1,138 | 1,138 | 1,128 | 1,136 | 8,000 | 1,032.73 |
| 2003-08-18 | 1,133 | 1,139 | 1,133 | 1,138 | 7,000 | 1,034.55 |
| 2003-08-15 | 1,132 | 1,132 | 1,130 | 1,132 | 6,000 | 1,029.09 |
| 2003-08-14 | 1,135 | 1,140 | 1,131 | 1,132 | 16,000 | 1,029.09 |
| 2003-08-13 | 1,138 | 1,138 | 1,137 | 1,138 | 12,000 | 1,034.55 |
| 2003-08-12 | 1,138 | 1,148 | 1,138 | 1,138 | 43,000 | 1,034.55 |
| 2003-08-11 | 1,133 | 1,138 | 1,133 | 1,138 | 12,000 | 1,034.55 |
| 2003-08-08 | 1,133 | 1,133 | 1,123 | 1,133 | 13,000 | 1,030 |
| 2003-08-07 | 1,139 | 1,139 | 1,133 | 1,133 | 9,000 | 1,030 |
| 2003-08-06 | 1,133 | 1,140 | 1,133 | 1,139 | 28,000 | 1,035.45 |
| 2003-08-05 | 1,135 | 1,135 | 1,130 | 1,132 | 15,000 | 1,029.09 |
| 2003-08-04 | 1,131 | 1,135 | 1,130 | 1,134 | 12,000 | 1,030.91 |
| 2003-08-01 | 1,125 | 1,136 | 1,125 | 1,130 | 40,000 | 1,027.27 |
| 2003-07-31 | 1,119 | 1,123 | 1,119 | 1,121 | 12,000 | 1,019.09 |
| 2003-07-30 | 1,125 | 1,125 | 1,111 | 1,118 | 13,000 | 1,016.36 |
| 2003-07-29 | 1,126 | 1,127 | 1,119 | 1,125 | 30,000 | 1,022.73 |
| 2003-07-28 | 1,120 | 1,126 | 1,104 | 1,126 | 22,000 | 1,023.64 |
| 2003-07-25 | 1,140 | 1,140 | 1,104 | 1,104 | 51,000 | 1,003.64 |
| 2003-07-24 | 1,100 | 1,100 | 1,097 | 1,100 | 24,000 | 1,000 |
| 2003-07-23 | 1,096 | 1,100 | 1,085 | 1,099 | 21,000 | 999.09 |
| 2003-07-22 | 1,096 | 1,096 | 1,075 | 1,076 | 28,000 | 978.18 |
| 2003-07-18 | 1,100 | 1,100 | 1,095 | 1,095 | 14,000 | 995.46 |
| 2003-07-17 | 1,100 | 1,100 | 1,080 | 1,095 | 25,000 | 995.46 |
| 2003-07-16 | 1,086 | 1,100 | 1,082 | 1,100 | 41,000 | 1,000 |
| 2003-07-15 | 1,082 | 1,087 | 1,077 | 1,085 | 25,000 | 986.36 |
| 2003-07-14 | 1,072 | 1,082 | 1,061 | 1,082 | 37,000 | 983.64 |
| 2003-07-11 | 1,077 | 1,077 | 1,071 | 1,072 | 19,000 | 974.55 |
| 2003-07-10 | 1,095 | 1,095 | 1,075 | 1,080 | 38,000 | 981.82 |
| 2003-07-09 | 1,051 | 1,055 | 1,048 | 1,055 | 29,000 | 959.09 |
| 2003-07-08 | 1,050 | 1,050 | 1,043 | 1,050 | 11,000 | 954.55 |
| 2003-07-07 | 1,059 | 1,059 | 1,046 | 1,050 | 17,000 | 954.55 |
| 2003-07-04 | 1,058 | 1,058 | 1,045 | 1,057 | 18,000 | 960.91 |
| 2003-07-03 | 1,045 | 1,070 | 1,045 | 1,058 | 27,000 | 961.82 |
| 2003-07-02 | 1,021 | 1,037 | 1,021 | 1,037 | 18,000 | 942.73 |
| 2003-07-01 | 1,018 | 1,025 | 1,018 | 1,020 | 13,000 | 927.27 |
| 2003-06-30 | 1,029 | 1,030 | 1,012 | 1,012 | 22,000 | 920 |
| 2003-06-27 | 1,038 | 1,038 | 1,022 | 1,026 | 13,000 | 932.73 |
| 2003-06-26 | 1,043 | 1,043 | 1,020 | 1,024 | 15,000 | 930.91 |
| 2003-06-25 | 1,044 | 1,045 | 1,040 | 1,040 | 10,000 | 945.46 |
| 2003-06-24 | 1,060 | 1,060 | 1,041 | 1,041 | 7,000 | 946.36 |
| 2003-06-23 | 1,043 | 1,044 | 1,043 | 1,044 | 4,000 | 949.09 |
| 2003-06-20 | 1,044 | 1,044 | 1,035 | 1,044 | 12,000 | 949.09 |
| 2003-06-19 | 1,044 | 1,045 | 1,040 | 1,044 | 10,000 | 949.09 |
| 2003-06-18 | 1,048 | 1,048 | 1,042 | 1,044 | 5,000 | 949.09 |
| 2003-06-17 | 1,045 | 1,045 | 1,039 | 1,045 | 12,000 | 950 |
| 2003-06-16 | 1,060 | 1,060 | 1,035 | 1,053 | 15,000 | 957.27 |
| 2003-06-13 | 1,068 | 1,068 | 1,060 | 1,060 | 61,000 | 963.64 |
| 2003-06-12 | 1,046 | 1,066 | 1,046 | 1,048 | 18,000 | 952.73 |
| 2003-06-11 | 1,046 | 1,046 | 1,027 | 1,039 | 19,000 | 944.55 |
| 2003-06-10 | 1,045 | 1,048 | 1,045 | 1,045 | 19,000 | 950 |
| 2003-06-09 | 1,045 | 1,045 | 1,040 | 1,045 | 9,000 | 950 |
| 2003-06-06 | 1,032 | 1,047 | 1,032 | 1,045 | 11,000 | 950 |
| 2003-06-05 | 1,039 | 1,050 | 1,030 | 1,047 | 67,000 | 951.82 |
| 2003-06-04 | 1,059 | 1,060 | 1,039 | 1,050 | 36,000 | 954.55 |
| 2003-06-03 | 1,051 | 1,055 | 1,051 | 1,055 | 16,000 | 959.09 |
| 2003-06-02 | 1,060 | 1,060 | 1,045 | 1,045 | 11,000 | 950 |
| 2003-05-30 | 1,065 | 1,065 | 1,043 | 1,043 | 13,000 | 948.18 |
| 2003-05-29 | 1,056 | 1,065 | 1,049 | 1,065 | 23,000 | 968.18 |
| 2003-05-28 | 1,060 | 1,061 | 1,050 | 1,050 | 21,000 | 954.55 |
| 2003-05-27 | 1,058 | 1,060 | 1,045 | 1,060 | 16,000 | 963.64 |
| 2003-05-26 | 1,057 | 1,058 | 1,055 | 1,058 | 10,000 | 961.82 |
| 2003-05-23 | 1,058 | 1,060 | 1,058 | 1,060 | 26,000 | 963.64 |
| 2003-05-22 | 1,058 | 1,058 | 1,058 | 1,058 | 4,000 | 961.82 |
| 2003-05-21 | 1,059 | 1,061 | 1,054 | 1,060 | 7,000 | 963.64 |
| 2003-05-20 | 1,065 | 1,065 | 1,052 | 1,060 | 9,000 | 963.64 |
| 2003-05-19 | 1,077 | 1,077 | 1,063 | 1,069 | 11,000 | 971.82 |
| 2003-05-16 | 1,078 | 1,078 | 1,070 | 1,073 | 16,000 | 975.46 |
| 2003-05-15 | 1,077 | 1,079 | 1,071 | 1,077 | 16,000 | 979.09 |
| 2003-05-14 | 1,075 | 1,077 | 1,070 | 1,077 | 13,000 | 979.09 |
| 2003-05-13 | 1,074 | 1,075 | 1,060 | 1,074 | 14,000 | 976.36 |
| 2003-05-12 | 1,080 | 1,080 | 1,061 | 1,078 | 24,000 | 980 |
| 2003-05-09 | 1,073 | 1,080 | 1,073 | 1,080 | 23,000 | 981.82 |
| 2003-05-08 | 1,080 | 1,080 | 1,071 | 1,071 | 11,000 | 973.64 |
| 2003-05-07 | 1,076 | 1,079 | 1,076 | 1,079 | 6,000 | 980.91 |
| 2003-05-06 | 1,075 | 1,076 | 1,070 | 1,076 | 13,000 | 978.18 |
| 2003-05-02 | 1,076 | 1,076 | 1,069 | 1,075 | 14,000 | 977.27 |
| 2003-05-01 | 1,070 | 1,076 | 1,070 | 1,076 | 13,000 | 978.18 |
| 2003-04-30 | 1,069 | 1,076 | 1,066 | 1,070 | 29,000 | 972.73 |
| 2003-04-28 | 1,074 | 1,074 | 1,050 | 1,070 | 35,000 | 972.73 |
| 2003-04-25 | 1,076 | 1,078 | 1,061 | 1,074 | 31,000 | 976.36 |
| 2003-04-24 | 1,078 | 1,080 | 1,060 | 1,075 | 27,000 | 977.27 |
| 2003-04-23 | 1,070 | 1,078 | 1,070 | 1,078 | 9,000 | 980 |
| 2003-04-22 | 1,076 | 1,076 | 1,061 | 1,070 | 17,000 | 972.73 |
| 2003-04-21 | 1,068 | 1,077 | 1,068 | 1,076 | 23,000 | 978.18 |
| 2003-04-18 | 1,068 | 1,068 | 1,057 | 1,057 | 7,000 | 960.91 |
| 2003-04-17 | 1,078 | 1,078 | 1,069 | 1,069 | 15,000 | 971.82 |
| 2003-04-16 | 1,070 | 1,079 | 1,069 | 1,078 | 23,000 | 980 |
| 2003-04-15 | 1,070 | 1,080 | 1,069 | 1,069 | 37,000 | 971.82 |
| 2003-04-14 | 1,070 | 1,070 | 1,062 | 1,069 | 20,000 | 971.82 |
| 2003-04-11 | 1,068 | 1,069 | 1,060 | 1,069 | 35,000 | 971.82 |
| 2003-04-10 | 1,068 | 1,068 | 1,060 | 1,068 | 16,000 | 970.91 |
| 2003-04-09 | 1,060 | 1,068 | 1,060 | 1,068 | 16,000 | 970.91 |
| 2003-04-08 | 1,067 | 1,068 | 1,058 | 1,068 | 10,000 | 970.91 |
| 2003-04-07 | 1,068 | 1,070 | 1,046 | 1,070 | 19,000 | 972.73 |
| 2003-04-04 | 1,073 | 1,073 | 1,063 | 1,068 | 23,000 | 970.91 |
| 2003-04-03 | 1,073 | 1,073 | 1,069 | 1,073 | 10,000 | 975.46 |
| 2003-04-02 | 1,062 | 1,073 | 1,062 | 1,073 | 21,000 | 975.46 |
| 2003-04-01 | 1,072 | 1,072 | 1,052 | 1,061 | 9,000 | 964.55 |
| 2003-03-31 | 1,084 | 1,084 | 1,045 | 1,074 | 8,000 | 976.36 |
| 2003-03-28 | 1,090 | 1,090 | 1,080 | 1,085 | 30,000 | 986.36 |
| 2003-03-27 | 1,080 | 1,084 | 1,070 | 1,080 | 25,000 | 981.82 |
| 2003-03-26 | 1,065 | 1,080 | 1,064 | 1,080 | 36,000 | 981.82 |
| 2003-03-25 | 1,071 | 1,085 | 1,039 | 1,065 | 48,000 | 968.18 |
| 2003-03-24 | 1,036 | 1,089 | 1,036 | 1,071 | 53,000 | 973.64 |
| 2003-03-20 | 1,030 | 1,030 | 1,026 | 1,030 | 28,000 | 936.36 |
| 2003-03-19 | 1,027 | 1,027 | 1,020 | 1,026 | 13,000 | 932.73 |
| 2003-03-18 | 1,018 | 1,028 | 1,018 | 1,027 | 24,000 | 933.64 |
| 2003-03-17 | 1,028 | 1,028 | 1,016 | 1,017 | 14,000 | 924.55 |
| 2003-03-14 | 1,008 | 1,028 | 1,007 | 1,028 | 108,000 | 934.55 |
| 2003-03-13 | 1,034 | 1,034 | 1,015 | 1,018 | 26,000 | 925.46 |
| 2003-03-12 | 1,039 | 1,042 | 1,034 | 1,034 | 19,000 | 940 |
| 2003-03-11 | 1,035 | 1,049 | 1,030 | 1,041 | 41,000 | 946.36 |
| 2003-03-10 | 1,030 | 1,034 | 1,026 | 1,034 | 34,000 | 940 |
| 2003-03-07 | 1,035 | 1,035 | 1,030 | 1,031 | 20,000 | 937.27 |
| 2003-03-06 | 1,034 | 1,036 | 1,033 | 1,034 | 16,000 | 940 |
| 2003-03-05 | 1,028 | 1,035 | 1,028 | 1,031 | 17,000 | 937.27 |
| 2003-03-04 | 1,024 | 1,032 | 1,024 | 1,030 | 17,000 | 936.36 |
| 2003-03-03 | 1,014 | 1,026 | 1,014 | 1,018 | 20,000 | 925.46 |
| 2003-02-28 | 1,026 | 1,026 | 1,014 | 1,014 | 21,000 | 921.82 |
| 2003-02-27 | 1,023 | 1,023 | 1,000 | 1,015 | 19,000 | 922.73 |
| 2003-02-26 | 1,020 | 1,023 | 1,019 | 1,023 | 11,000 | 930 |
| 2003-02-25 | 1,034 | 1,034 | 1,001 | 1,020 | 37,000 | 927.27 |
| 2003-02-24 | 1,030 | 1,038 | 1,028 | 1,031 | 20,000 | 937.27 |
| 2003-02-21 | 1,031 | 1,032 | 1,017 | 1,027 | 16,000 | 933.64 |
| 2003-02-20 | 1,024 | 1,031 | 1,024 | 1,031 | 17,000 | 937.27 |
| 2003-02-19 | 1,018 | 1,030 | 1,018 | 1,024 | 39,000 | 930.91 |
| 2003-02-18 | 1,026 | 1,029 | 1,017 | 1,017 | 29,000 | 924.55 |
| 2003-02-17 | 1,040 | 1,040 | 1,026 | 1,034 | 39,000 | 940 |
| 2003-02-14 | 1,024 | 1,042 | 1,024 | 1,040 | 34,000 | 945.46 |
| 2003-02-13 | 1,029 | 1,029 | 1,023 | 1,024 | 11,000 | 930.91 |
| 2003-02-12 | 1,010 | 1,029 | 1,005 | 1,028 | 45,000 | 934.55 |
| 2003-02-10 | 1,008 | 1,009 | 1,000 | 1,009 | 15,000 | 917.27 |
| 2003-02-07 | 1,009 | 1,012 | 993 | 1,005 | 37,000 | 913.64 |
| 2003-02-06 | 1,014 | 1,014 | 988 | 1,009 | 26,000 | 917.27 |
| 2003-02-05 | 1,000 | 1,011 | 995 | 1,006 | 37,000 | 914.55 |
| 2003-02-04 | 997 | 1,000 | 996 | 1,000 | 29,000 | 909.09 |
| 2003-02-03 | 953 | 996 | 953 | 996 | 10,000 | 905.46 |
| 2003-01-31 | 986 | 986 | 952 | 952 | 22,000 | 865.46 |
| 2003-01-30 | 989 | 992 | 976 | 984 | 22,000 | 894.55 |
| 2003-01-29 | 1,000 | 1,000 | 978 | 986 | 21,000 | 896.36 |
| 2003-01-28 | 990 | 1,000 | 980 | 1,000 | 24,000 | 909.09 |
| 2003-01-27 | 1,009 | 1,009 | 970 | 980 | 23,000 | 890.91 |
| 2003-01-24 | 1,001 | 1,005 | 998 | 1,000 | 27,000 | 909.09 |
| 2003-01-23 | 988 | 990 | 984 | 990 | 22,000 | 900 |
| 2003-01-22 | 988 | 988 | 987 | 988 | 8,000 | 898.18 |
| 2003-01-21 | 966 | 989 | 966 | 989 | 25,000 | 899.09 |
| 2003-01-20 | 958 | 965 | 949 | 965 | 22,000 | 877.27 |
| 2003-01-17 | 960 | 962 | 958 | 958 | 13,000 | 870.91 |
| 2003-01-16 | 965 | 965 | 958 | 960 | 8,000 | 872.73 |
| 2003-01-15 | 949 | 965 | 948 | 965 | 30,000 | 877.27 |
| 2003-01-14 | 931 | 950 | 931 | 948 | 13,000 | 861.82 |
| 2003-01-10 | 915 | 940 | 915 | 930 | 25,000 | 845.46 |
| 2003-01-09 | 943 | 943 | 915 | 915 | 23,000 | 831.82 |
| 2003-01-08 | 943 | 943 | 943 | 943 | 3,000 | 857.27 |
| 2003-01-07 | 939 | 943 | 939 | 943 | 7,000 | 857.27 |
| 2003-01-06 | 925 | 939 | 916 | 939 | 13,000 | 853.64 |
分割・併合履歴 ： [2013-09-26]1株→1.1株