4901 富士フイルムホールディングス(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 | 3,470 | 3,470 | 3,440 | 3,460 | 482,000 | 1,153.33 |
| 2003-12-29 | 3,500 | 3,500 | 3,410 | 3,420 | 973,000 | 1,140 |
| 2003-12-26 | 3,460 | 3,480 | 3,450 | 3,480 | 1,031,000 | 1,160 |
| 2003-12-25 | 3,470 | 3,480 | 3,440 | 3,460 | 441,000 | 1,153.33 |
| 2003-12-24 | 3,470 | 3,500 | 3,430 | 3,500 | 1,338,000 | 1,166.67 |
| 2003-12-22 | 3,400 | 3,460 | 3,390 | 3,460 | 1,374,000 | 1,153.33 |
| 2003-12-19 | 3,390 | 3,450 | 3,380 | 3,420 | 3,278,000 | 1,140 |
| 2003-12-18 | 3,330 | 3,370 | 3,300 | 3,340 | 2,167,000 | 1,113.33 |
| 2003-12-17 | 3,400 | 3,400 | 3,290 | 3,320 | 3,065,000 | 1,106.67 |
| 2003-12-16 | 3,340 | 3,390 | 3,320 | 3,370 | 1,754,000 | 1,123.33 |
| 2003-12-15 | 3,350 | 3,390 | 3,340 | 3,370 | 1,845,000 | 1,123.33 |
| 2003-12-12 | 3,250 | 3,300 | 3,250 | 3,300 | 3,359,000 | 1,100 |
| 2003-12-11 | 3,280 | 3,320 | 3,240 | 3,260 | 3,006,000 | 1,086.67 |
| 2003-12-10 | 3,280 | 3,290 | 3,230 | 3,280 | 1,980,000 | 1,093.33 |
| 2003-12-09 | 3,290 | 3,360 | 3,270 | 3,350 | 2,622,000 | 1,116.67 |
| 2003-12-08 | 3,320 | 3,320 | 3,220 | 3,240 | 1,563,000 | 1,080 |
| 2003-12-05 | 3,320 | 3,360 | 3,300 | 3,320 | 1,499,000 | 1,106.67 |
| 2003-12-04 | 3,330 | 3,390 | 3,300 | 3,350 | 2,800,000 | 1,116.67 |
| 2003-12-03 | 3,300 | 3,400 | 3,280 | 3,300 | 5,751,000 | 1,100 |
| 2003-12-02 | 3,280 | 3,290 | 3,220 | 3,270 | 2,936,000 | 1,090 |
| 2003-12-01 | 3,110 | 3,210 | 3,090 | 3,190 | 2,331,000 | 1,063.33 |
| 2003-11-28 | 3,100 | 3,120 | 3,070 | 3,100 | 1,664,000 | 1,033.33 |
| 2003-11-27 | 3,050 | 3,110 | 3,030 | 3,090 | 1,491,000 | 1,030 |
| 2003-11-26 | 3,030 | 3,040 | 2,995 | 3,030 | 2,215,000 | 1,010 |
| 2003-11-25 | 3,050 | 3,060 | 3,000 | 3,030 | 1,971,000 | 1,010 |
| 2003-11-21 | 3,050 | 3,070 | 2,980 | 3,000 | 3,682,000 | 1,000 |
| 2003-11-20 | 3,010 | 3,120 | 3,000 | 3,110 | 3,005,000 | 1,036.67 |
| 2003-11-19 | 2,970 | 2,995 | 2,955 | 2,960 | 2,929,000 | 986.67 |
| 2003-11-18 | 2,985 | 3,050 | 2,965 | 3,020 | 3,222,000 | 1,006.67 |
| 2003-11-17 | 3,040 | 3,040 | 2,930 | 2,955 | 4,129,000 | 985 |
| 2003-11-14 | 3,110 | 3,130 | 3,050 | 3,050 | 2,712,000 | 1,016.67 |
| 2003-11-13 | 3,080 | 3,160 | 3,060 | 3,120 | 5,570,000 | 1,040 |
| 2003-11-12 | 2,990 | 2,990 | 2,890 | 2,945 | 5,011,000 | 981.67 |
| 2003-11-11 | 3,020 | 3,030 | 2,950 | 2,995 | 3,097,000 | 998.33 |
| 2003-11-10 | 3,070 | 3,070 | 3,020 | 3,050 | 2,784,000 | 1,016.67 |
| 2003-11-07 | 3,160 | 3,170 | 3,050 | 3,110 | 3,747,000 | 1,036.67 |
| 2003-11-06 | 3,270 | 3,280 | 3,200 | 3,200 | 1,287,000 | 1,066.67 |
| 2003-11-05 | 3,280 | 3,290 | 3,250 | 3,270 | 1,877,000 | 1,090 |
| 2003-11-04 | 3,300 | 3,340 | 3,290 | 3,320 | 2,084,000 | 1,106.67 |
| 2003-10-31 | 3,230 | 3,280 | 3,220 | 3,240 | 1,589,000 | 1,080 |
| 2003-10-30 | 3,200 | 3,260 | 3,190 | 3,190 | 2,085,000 | 1,063.33 |
| 2003-10-29 | 3,210 | 3,230 | 3,170 | 3,190 | 1,469,000 | 1,063.33 |
| 2003-10-28 | 3,210 | 3,210 | 3,160 | 3,170 | 966,000 | 1,056.67 |
| 2003-10-27 | 3,170 | 3,210 | 3,170 | 3,200 | 1,260,000 | 1,066.67 |
| 2003-10-24 | 3,210 | 3,220 | 3,140 | 3,150 | 1,656,000 | 1,050 |
| 2003-10-23 | 3,180 | 3,220 | 3,150 | 3,210 | 2,538,000 | 1,070 |
| 2003-10-22 | 3,280 | 3,280 | 3,210 | 3,230 | 1,544,000 | 1,076.67 |
| 2003-10-21 | 3,240 | 3,310 | 3,230 | 3,280 | 2,987,000 | 1,093.33 |
| 2003-10-20 | 3,180 | 3,240 | 3,170 | 3,200 | 3,483,000 | 1,066.67 |
| 2003-10-17 | 3,260 | 3,280 | 3,140 | 3,170 | 3,823,000 | 1,056.67 |
| 2003-10-16 | 3,280 | 3,310 | 3,250 | 3,300 | 2,723,000 | 1,100 |
| 2003-10-15 | 3,240 | 3,290 | 3,200 | 3,230 | 2,713,000 | 1,076.67 |
| 2003-10-14 | 3,240 | 3,310 | 3,240 | 3,250 | 3,240,000 | 1,083.33 |
| 2003-10-10 | 3,130 | 3,220 | 3,130 | 3,190 | 3,971,000 | 1,063.33 |
| 2003-10-09 | 3,170 | 3,200 | 3,140 | 3,160 | 2,403,000 | 1,053.33 |
| 2003-10-08 | 3,190 | 3,200 | 3,140 | 3,150 | 3,318,000 | 1,050 |
| 2003-10-07 | 3,190 | 3,220 | 3,170 | 3,210 | 2,779,000 | 1,070 |
| 2003-10-06 | 3,220 | 3,230 | 3,170 | 3,180 | 3,426,000 | 1,060 |
| 2003-10-03 | 3,140 | 3,240 | 3,140 | 3,220 | 4,389,000 | 1,073.33 |
| 2003-10-02 | 3,240 | 3,260 | 3,120 | 3,150 | 5,028,000 | 1,050 |
| 2003-10-01 | 3,270 | 3,280 | 3,200 | 3,230 | 3,791,000 | 1,076.67 |
| 2003-09-30 | 3,370 | 3,410 | 3,280 | 3,280 | 2,925,000 | 1,093.33 |
| 2003-09-29 | 3,330 | 3,370 | 3,280 | 3,340 | 2,381,000 | 1,113.33 |
| 2003-09-26 | 3,270 | 3,370 | 3,270 | 3,320 | 2,613,000 | 1,106.67 |
| 2003-09-25 | 3,260 | 3,380 | 3,230 | 3,320 | 3,273,000 | 1,106.67 |
| 2003-09-24 | 3,300 | 3,360 | 3,210 | 3,260 | 3,843,000 | 1,086.67 |
| 2003-09-22 | 3,390 | 3,400 | 3,240 | 3,280 | 3,438,000 | 1,093.33 |
| 2003-09-19 | 3,580 | 3,590 | 3,460 | 3,470 | 3,046,000 | 1,156.67 |
| 2003-09-18 | 3,630 | 3,660 | 3,530 | 3,600 | 2,718,000 | 1,200 |
| 2003-09-17 | 3,570 | 3,660 | 3,560 | 3,620 | 2,609,000 | 1,206.67 |
| 2003-09-16 | 3,550 | 3,560 | 3,480 | 3,520 | 1,950,000 | 1,173.33 |
| 2003-09-12 | 3,520 | 3,550 | 3,470 | 3,500 | 4,475,000 | 1,166.67 |
| 2003-09-11 | 3,520 | 3,540 | 3,440 | 3,470 | 2,005,000 | 1,156.67 |
| 2003-09-10 | 3,570 | 3,610 | 3,560 | 3,570 | 2,317,000 | 1,190 |
| 2003-09-09 | 3,570 | 3,670 | 3,550 | 3,620 | 2,313,000 | 1,206.67 |
| 2003-09-08 | 3,490 | 3,580 | 3,470 | 3,570 | 2,282,000 | 1,190 |
| 2003-09-05 | 3,550 | 3,560 | 3,470 | 3,520 | 2,700,000 | 1,173.33 |
| 2003-09-04 | 3,640 | 3,710 | 3,580 | 3,590 | 1,914,000 | 1,196.67 |
| 2003-09-03 | 3,600 | 3,620 | 3,570 | 3,610 | 1,586,000 | 1,203.33 |
| 2003-09-02 | 3,540 | 3,600 | 3,510 | 3,550 | 1,927,000 | 1,183.33 |
| 2003-09-01 | 3,500 | 3,560 | 3,470 | 3,540 | 1,826,000 | 1,180 |
| 2003-08-29 | 3,500 | 3,520 | 3,460 | 3,500 | 2,116,000 | 1,166.67 |
| 2003-08-28 | 3,590 | 3,600 | 3,430 | 3,440 | 2,572,000 | 1,146.67 |
| 2003-08-27 | 3,590 | 3,680 | 3,580 | 3,610 | 2,107,000 | 1,203.33 |
| 2003-08-26 | 3,580 | 3,610 | 3,540 | 3,580 | 1,343,000 | 1,193.33 |
| 2003-08-25 | 3,660 | 3,700 | 3,580 | 3,630 | 1,326,000 | 1,210 |
| 2003-08-22 | 3,710 | 3,720 | 3,610 | 3,640 | 1,444,000 | 1,213.33 |
| 2003-08-21 | 3,680 | 3,760 | 3,650 | 3,730 | 2,462,000 | 1,243.33 |
| 2003-08-20 | 3,640 | 3,710 | 3,600 | 3,680 | 3,779,000 | 1,226.67 |
| 2003-08-19 | 3,530 | 3,590 | 3,510 | 3,540 | 3,533,000 | 1,180 |
| 2003-08-18 | 3,370 | 3,460 | 3,360 | 3,440 | 2,885,000 | 1,146.67 |
| 2003-08-15 | 3,350 | 3,380 | 3,300 | 3,320 | 2,269,000 | 1,106.67 |
| 2003-08-14 | 3,390 | 3,390 | 3,280 | 3,330 | 3,908,000 | 1,110 |
| 2003-08-13 | 3,380 | 3,450 | 3,370 | 3,420 | 2,235,000 | 1,140 |
| 2003-08-12 | 3,440 | 3,450 | 3,390 | 3,420 | 1,525,000 | 1,140 |
| 2003-08-11 | 3,430 | 3,460 | 3,410 | 3,460 | 1,056,000 | 1,153.33 |
| 2003-08-08 | 3,430 | 3,470 | 3,370 | 3,400 | 2,323,000 | 1,133.33 |
| 2003-08-07 | 3,440 | 3,460 | 3,420 | 3,460 | 1,138,000 | 1,153.33 |
| 2003-08-06 | 3,420 | 3,480 | 3,420 | 3,460 | 1,874,000 | 1,153.33 |
| 2003-08-05 | 3,500 | 3,510 | 3,380 | 3,430 | 2,169,000 | 1,143.33 |
| 2003-08-04 | 3,560 | 3,580 | 3,480 | 3,520 | 1,159,000 | 1,173.33 |
| 2003-08-01 | 3,640 | 3,640 | 3,530 | 3,550 | 1,699,000 | 1,183.33 |
| 2003-07-31 | 3,640 | 3,640 | 3,550 | 3,590 | 1,708,000 | 1,196.67 |
| 2003-07-30 | 3,680 | 3,680 | 3,600 | 3,600 | 1,237,000 | 1,200 |
| 2003-07-29 | 3,750 | 3,790 | 3,690 | 3,690 | 1,309,000 | 1,230 |
| 2003-07-28 | 3,750 | 3,750 | 3,660 | 3,700 | 876,000 | 1,233.33 |
| 2003-07-25 | 3,630 | 3,710 | 3,610 | 3,650 | 1,410,000 | 1,216.67 |
| 2003-07-24 | 3,730 | 3,770 | 3,640 | 3,660 | 2,041,000 | 1,220 |
| 2003-07-23 | 3,730 | 3,780 | 3,720 | 3,720 | 845,000 | 1,240 |
| 2003-07-22 | 3,680 | 3,730 | 3,640 | 3,720 | 1,593,000 | 1,240 |
| 2003-07-18 | 3,690 | 3,730 | 3,640 | 3,670 | 1,753,000 | 1,223.33 |
| 2003-07-17 | 3,830 | 3,830 | 3,740 | 3,740 | 1,423,000 | 1,246.67 |
| 2003-07-16 | 3,810 | 3,830 | 3,770 | 3,820 | 1,922,000 | 1,273.33 |
| 2003-07-15 | 3,800 | 3,850 | 3,730 | 3,760 | 2,352,000 | 1,253.33 |
| 2003-07-14 | 3,650 | 3,780 | 3,640 | 3,780 | 2,367,000 | 1,260 |
| 2003-07-11 | 3,640 | 3,680 | 3,570 | 3,600 | 2,927,000 | 1,200 |
| 2003-07-10 | 3,690 | 3,720 | 3,650 | 3,650 | 1,332,000 | 1,216.67 |
| 2003-07-09 | 3,650 | 3,750 | 3,650 | 3,740 | 2,082,000 | 1,246.67 |
| 2003-07-08 | 3,680 | 3,680 | 3,630 | 3,640 | 1,640,000 | 1,213.33 |
| 2003-07-07 | 3,550 | 3,650 | 3,550 | 3,610 | 1,194,000 | 1,203.33 |
| 2003-07-04 | 3,600 | 3,640 | 3,530 | 3,530 | 1,699,000 | 1,176.67 |
| 2003-07-03 | 3,640 | 3,680 | 3,610 | 3,650 | 3,533,000 | 1,216.67 |
| 2003-07-02 | 3,480 | 3,570 | 3,480 | 3,540 | 2,372,000 | 1,180 |
| 2003-07-01 | 3,450 | 3,490 | 3,440 | 3,470 | 1,691,000 | 1,156.67 |
| 2003-06-30 | 3,460 | 3,500 | 3,430 | 3,470 | 1,883,000 | 1,156.67 |
| 2003-06-27 | 3,400 | 3,450 | 3,370 | 3,450 | 1,818,000 | 1,150 |
| 2003-06-26 | 3,350 | 3,360 | 3,310 | 3,330 | 1,680,000 | 1,110 |
| 2003-06-25 | 3,280 | 3,340 | 3,280 | 3,300 | 1,434,000 | 1,100 |
| 2003-06-24 | 3,370 | 3,390 | 3,310 | 3,320 | 1,302,000 | 1,106.67 |
| 2003-06-23 | 3,360 | 3,470 | 3,350 | 3,420 | 1,763,000 | 1,140 |
| 2003-06-20 | 3,330 | 3,390 | 3,330 | 3,390 | 2,519,000 | 1,130 |
| 2003-06-19 | 3,390 | 3,400 | 3,290 | 3,330 | 3,607,000 | 1,110 |
| 2003-06-18 | 3,490 | 3,500 | 3,440 | 3,460 | 1,516,000 | 1,153.33 |
| 2003-06-17 | 3,450 | 3,480 | 3,420 | 3,470 | 1,900,000 | 1,156.67 |
| 2003-06-16 | 3,360 | 3,380 | 3,340 | 3,370 | 952,000 | 1,123.33 |
| 2003-06-13 | 3,360 | 3,420 | 3,260 | 3,400 | 5,645,000 | 1,133.33 |
| 2003-06-12 | 3,450 | 3,470 | 3,380 | 3,400 | 2,716,000 | 1,133.33 |
| 2003-06-11 | 3,340 | 3,430 | 3,340 | 3,360 | 2,574,000 | 1,120 |
| 2003-06-10 | 3,300 | 3,350 | 3,290 | 3,330 | 1,923,000 | 1,110 |
| 2003-06-09 | 3,330 | 3,380 | 3,270 | 3,350 | 2,233,000 | 1,116.67 |
| 2003-06-06 | 3,280 | 3,330 | 3,240 | 3,300 | 1,936,000 | 1,100 |
| 2003-06-05 | 3,290 | 3,300 | 3,240 | 3,240 | 1,872,000 | 1,080 |
| 2003-06-04 | 3,220 | 3,250 | 3,190 | 3,230 | 2,287,000 | 1,076.67 |
| 2003-06-03 | 3,170 | 3,230 | 3,170 | 3,200 | 2,001,000 | 1,066.67 |
| 2003-06-02 | 3,210 | 3,220 | 3,150 | 3,170 | 4,222,000 | 1,056.67 |
| 2003-05-30 | 3,180 | 3,310 | 3,150 | 3,310 | 2,030,000 | 1,103.33 |
| 2003-05-29 | 3,150 | 3,220 | 3,110 | 3,200 | 1,325,000 | 1,066.67 |
| 2003-05-28 | 3,170 | 3,180 | 3,110 | 3,110 | 1,081,000 | 1,036.67 |
| 2003-05-27 | 3,150 | 3,160 | 3,100 | 3,110 | 968,000 | 1,036.67 |
| 2003-05-26 | 3,130 | 3,190 | 3,130 | 3,170 | 724,000 | 1,056.67 |
| 2003-05-23 | 3,140 | 3,180 | 3,100 | 3,150 | 1,113,000 | 1,050 |
| 2003-05-22 | 3,080 | 3,120 | 3,070 | 3,110 | 1,053,000 | 1,036.67 |
| 2003-05-21 | 3,120 | 3,140 | 3,040 | 3,070 | 1,459,000 | 1,023.33 |
| 2003-05-20 | 3,100 | 3,200 | 3,100 | 3,150 | 1,641,000 | 1,050 |
| 2003-05-19 | 3,100 | 3,130 | 3,080 | 3,100 | 1,115,000 | 1,033.33 |
| 2003-05-16 | 3,130 | 3,150 | 3,080 | 3,090 | 953,000 | 1,030 |
| 2003-05-15 | 3,200 | 3,210 | 3,120 | 3,160 | 1,466,000 | 1,053.33 |
| 2003-05-14 | 3,240 | 3,260 | 3,170 | 3,200 | 1,177,000 | 1,066.67 |
| 2003-05-13 | 3,260 | 3,300 | 3,180 | 3,190 | 2,031,000 | 1,063.33 |
| 2003-05-12 | 3,350 | 3,360 | 3,300 | 3,300 | 1,368,000 | 1,100 |
| 2003-05-09 | 3,300 | 3,380 | 3,270 | 3,330 | 2,859,000 | 1,110 |
| 2003-05-08 | 3,250 | 3,290 | 3,200 | 3,230 | 1,705,000 | 1,076.67 |
| 2003-05-07 | 3,310 | 3,330 | 3,240 | 3,310 | 1,954,000 | 1,103.33 |
| 2003-05-06 | 3,340 | 3,350 | 3,270 | 3,300 | 2,055,000 | 1,100 |
| 2003-05-02 | 3,270 | 3,330 | 3,220 | 3,310 | 2,317,000 | 1,103.33 |
| 2003-05-01 | 3,140 | 3,250 | 3,090 | 3,220 | 3,089,000 | 1,073.33 |
| 2003-04-30 | 2,980 | 3,070 | 2,955 | 3,040 | 2,202,000 | 1,013.33 |
| 2003-04-28 | 2,990 | 3,010 | 2,830 | 2,860 | 3,034,000 | 953.33 |
| 2003-04-25 | 3,180 | 3,220 | 3,020 | 3,040 | 3,226,000 | 1,013.33 |
| 2003-04-24 | 3,240 | 3,280 | 3,160 | 3,250 | 2,936,000 | 1,083.33 |
| 2003-04-23 | 3,120 | 3,190 | 3,080 | 3,150 | 2,750,000 | 1,050 |
| 2003-04-22 | 3,060 | 3,080 | 3,010 | 3,050 | 1,958,000 | 1,016.67 |
| 2003-04-21 | 3,040 | 3,090 | 3,020 | 3,060 | 1,057,000 | 1,020 |
| 2003-04-18 | 3,100 | 3,120 | 3,030 | 3,040 | 1,243,000 | 1,013.33 |
| 2003-04-17 | 3,100 | 3,100 | 2,995 | 3,060 | 2,713,000 | 1,020 |
| 2003-04-16 | 3,150 | 3,160 | 3,040 | 3,110 | 3,090,000 | 1,036.67 |
| 2003-04-15 | 3,060 | 3,120 | 2,995 | 3,100 | 3,749,000 | 1,033.33 |
| 2003-04-14 | 3,100 | 3,110 | 2,925 | 3,000 | 5,647,000 | 1,000 |
| 2003-04-11 | 3,310 | 3,330 | 3,080 | 3,090 | 3,438,000 | 1,030 |
| 2003-04-10 | 3,380 | 3,410 | 3,330 | 3,350 | 2,368,000 | 1,116.67 |
| 2003-04-09 | 3,370 | 3,440 | 3,310 | 3,370 | 2,357,000 | 1,123.33 |
| 2003-04-08 | 3,460 | 3,480 | 3,280 | 3,380 | 4,402,000 | 1,126.67 |
| 2003-04-07 | 3,510 | 3,530 | 3,420 | 3,500 | 3,259,000 | 1,166.67 |
| 2003-04-04 | 3,640 | 3,650 | 3,570 | 3,610 | 1,488,000 | 1,203.33 |
| 2003-04-03 | 3,710 | 3,710 | 3,610 | 3,620 | 930,000 | 1,206.67 |
| 2003-04-02 | 3,650 | 3,650 | 3,580 | 3,650 | 1,252,000 | 1,216.67 |
| 2003-04-01 | 3,540 | 3,630 | 3,540 | 3,590 | 1,670,000 | 1,196.67 |
| 2003-03-31 | 3,700 | 3,750 | 3,640 | 3,640 | 1,374,000 | 1,213.33 |
| 2003-03-28 | 3,750 | 3,790 | 3,730 | 3,750 | 947,000 | 1,250 |
| 2003-03-27 | 3,730 | 3,790 | 3,720 | 3,740 | 1,037,000 | 1,246.67 |
| 2003-03-26 | 3,680 | 3,740 | 3,680 | 3,740 | 972,000 | 1,246.67 |
| 2003-03-25 | 3,730 | 3,760 | 3,640 | 3,680 | 1,093,000 | 1,226.67 |
| 2003-03-24 | 3,800 | 3,820 | 3,740 | 3,780 | 1,388,000 | 1,260 |
| 2003-03-20 | 3,720 | 3,730 | 3,680 | 3,700 | 1,501,000 | 1,233.33 |
| 2003-03-19 | 3,520 | 3,630 | 3,510 | 3,620 | 2,011,000 | 1,206.67 |
| 2003-03-18 | 3,600 | 3,630 | 3,500 | 3,500 | 2,376,000 | 1,166.67 |
| 2003-03-17 | 3,600 | 3,600 | 3,530 | 3,550 | 952,000 | 1,183.33 |
| 2003-03-14 | 3,490 | 3,550 | 3,470 | 3,550 | 3,464,000 | 1,183.33 |
| 2003-03-13 | 3,470 | 3,500 | 3,440 | 3,440 | 970,000 | 1,146.67 |
| 2003-03-12 | 3,480 | 3,550 | 3,460 | 3,520 | 1,521,000 | 1,173.33 |
| 2003-03-11 | 3,490 | 3,530 | 3,410 | 3,410 | 1,385,000 | 1,136.67 |
| 2003-03-10 | 3,630 | 3,650 | 3,480 | 3,530 | 1,801,000 | 1,176.67 |
| 2003-03-07 | 3,650 | 3,680 | 3,600 | 3,600 | 1,068,000 | 1,200 |
| 2003-03-06 | 3,630 | 3,730 | 3,630 | 3,700 | 1,246,000 | 1,233.33 |
| 2003-03-05 | 3,640 | 3,650 | 3,600 | 3,630 | 1,773,000 | 1,210 |
| 2003-03-04 | 3,710 | 3,760 | 3,650 | 3,700 | 1,148,000 | 1,233.33 |
| 2003-03-03 | 3,790 | 3,860 | 3,750 | 3,790 | 1,519,000 | 1,263.33 |
| 2003-02-28 | 3,740 | 3,790 | 3,710 | 3,750 | 1,879,000 | 1,250 |
| 2003-02-27 | 3,680 | 3,740 | 3,660 | 3,730 | 1,143,000 | 1,243.33 |
| 2003-02-26 | 3,660 | 3,700 | 3,660 | 3,660 | 1,253,000 | 1,220 |
| 2003-02-25 | 3,690 | 3,720 | 3,630 | 3,660 | 1,747,000 | 1,220 |
| 2003-02-24 | 3,710 | 3,750 | 3,690 | 3,740 | 1,235,000 | 1,246.67 |
| 2003-02-21 | 3,730 | 3,770 | 3,700 | 3,710 | 1,610,000 | 1,236.67 |
| 2003-02-20 | 3,680 | 3,740 | 3,670 | 3,740 | 1,135,000 | 1,246.67 |
| 2003-02-19 | 3,700 | 3,720 | 3,670 | 3,690 | 916,000 | 1,230 |
| 2003-02-18 | 3,660 | 3,700 | 3,650 | 3,650 | 1,488,000 | 1,216.67 |
| 2003-02-17 | 3,710 | 3,750 | 3,630 | 3,640 | 1,491,000 | 1,213.33 |
| 2003-02-14 | 3,670 | 3,730 | 3,660 | 3,660 | 1,682,000 | 1,220 |
| 2003-02-13 | 3,680 | 3,710 | 3,650 | 3,650 | 1,660,000 | 1,216.67 |
| 2003-02-12 | 3,650 | 3,730 | 3,620 | 3,720 | 2,207,000 | 1,240 |
| 2003-02-10 | 3,660 | 3,710 | 3,640 | 3,640 | 1,431,000 | 1,213.33 |
| 2003-02-07 | 3,690 | 3,730 | 3,680 | 3,690 | 1,134,000 | 1,230 |
| 2003-02-06 | 3,700 | 3,750 | 3,700 | 3,740 | 1,241,000 | 1,246.67 |
| 2003-02-05 | 3,630 | 3,740 | 3,620 | 3,680 | 1,335,000 | 1,226.67 |
| 2003-02-04 | 3,680 | 3,690 | 3,630 | 3,650 | 1,530,000 | 1,216.67 |
| 2003-02-03 | 3,620 | 3,700 | 3,610 | 3,700 | 2,384,000 | 1,233.33 |
| 2003-01-31 | 3,530 | 3,620 | 3,500 | 3,610 | 2,272,000 | 1,203.33 |
| 2003-01-30 | 3,500 | 3,520 | 3,470 | 3,480 | 1,753,000 | 1,160 |
| 2003-01-29 | 3,500 | 3,510 | 3,410 | 3,420 | 1,446,000 | 1,140 |
| 2003-01-28 | 3,430 | 3,530 | 3,430 | 3,460 | 1,758,000 | 1,153.33 |
| 2003-01-27 | 3,440 | 3,460 | 3,420 | 3,420 | 1,218,000 | 1,140 |
| 2003-01-24 | 3,540 | 3,540 | 3,440 | 3,450 | 2,091,000 | 1,150 |
| 2003-01-23 | 3,570 | 3,570 | 3,500 | 3,570 | 1,528,000 | 1,190 |
| 2003-01-22 | 3,580 | 3,630 | 3,550 | 3,570 | 2,088,000 | 1,190 |
| 2003-01-21 | 3,500 | 3,660 | 3,490 | 3,630 | 3,277,000 | 1,210 |
| 2003-01-20 | 3,480 | 3,490 | 3,410 | 3,460 | 2,264,000 | 1,153.33 |
| 2003-01-17 | 3,510 | 3,570 | 3,510 | 3,520 | 1,880,000 | 1,173.33 |
| 2003-01-16 | 3,560 | 3,580 | 3,530 | 3,560 | 2,129,000 | 1,186.67 |
| 2003-01-15 | 3,630 | 3,650 | 3,560 | 3,580 | 2,161,000 | 1,193.33 |
| 2003-01-14 | 3,690 | 3,700 | 3,640 | 3,670 | 1,380,000 | 1,223.33 |
| 2003-01-10 | 3,770 | 3,770 | 3,660 | 3,670 | 1,920,000 | 1,223.33 |
| 2003-01-09 | 3,700 | 3,730 | 3,690 | 3,730 | 1,375,000 | 1,243.33 |
| 2003-01-08 | 3,760 | 3,770 | 3,680 | 3,690 | 1,340,000 | 1,230 |
| 2003-01-07 | 3,910 | 3,920 | 3,800 | 3,810 | 1,525,000 | 1,270 |
| 2003-01-06 | 3,850 | 3,870 | 3,840 | 3,850 | 1,167,000 | 1,283.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
