4911 (株)資生堂 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 | 1,300 | 1,304 | 1,295 | 1,303 | 351,000 | 1,303 |
| 2003-12-29 | 1,285 | 1,299 | 1,285 | 1,294 | 647,000 | 1,294 |
| 2003-12-26 | 1,274 | 1,284 | 1,268 | 1,284 | 715,000 | 1,284 |
| 2003-12-25 | 1,288 | 1,288 | 1,272 | 1,274 | 555,000 | 1,274 |
| 2003-12-24 | 1,281 | 1,287 | 1,264 | 1,283 | 306,000 | 1,283 |
| 2003-12-22 | 1,280 | 1,295 | 1,274 | 1,295 | 1,069,000 | 1,295 |
| 2003-12-19 | 1,268 | 1,278 | 1,266 | 1,275 | 1,171,000 | 1,275 |
| 2003-12-18 | 1,259 | 1,265 | 1,256 | 1,258 | 943,000 | 1,258 |
| 2003-12-17 | 1,267 | 1,267 | 1,247 | 1,258 | 1,154,000 | 1,258 |
| 2003-12-16 | 1,250 | 1,263 | 1,236 | 1,247 | 775,000 | 1,247 |
| 2003-12-15 | 1,263 | 1,272 | 1,253 | 1,254 | 1,416,000 | 1,254 |
| 2003-12-12 | 1,250 | 1,260 | 1,241 | 1,249 | 2,155,000 | 1,249 |
| 2003-12-11 | 1,245 | 1,250 | 1,233 | 1,249 | 628,000 | 1,249 |
| 2003-12-10 | 1,240 | 1,249 | 1,228 | 1,245 | 773,000 | 1,245 |
| 2003-12-09 | 1,235 | 1,244 | 1,224 | 1,237 | 455,000 | 1,237 |
| 2003-12-08 | 1,228 | 1,250 | 1,213 | 1,215 | 655,000 | 1,215 |
| 2003-12-05 | 1,255 | 1,255 | 1,242 | 1,248 | 926,000 | 1,248 |
| 2003-12-04 | 1,243 | 1,254 | 1,235 | 1,254 | 965,000 | 1,254 |
| 2003-12-03 | 1,240 | 1,254 | 1,231 | 1,248 | 893,000 | 1,248 |
| 2003-12-02 | 1,236 | 1,250 | 1,225 | 1,238 | 1,204,000 | 1,238 |
| 2003-12-01 | 1,225 | 1,257 | 1,213 | 1,256 | 1,604,000 | 1,256 |
| 2003-11-28 | 1,197 | 1,229 | 1,195 | 1,229 | 1,204,000 | 1,229 |
| 2003-11-27 | 1,210 | 1,211 | 1,198 | 1,202 | 558,000 | 1,202 |
| 2003-11-26 | 1,220 | 1,231 | 1,203 | 1,214 | 1,016,000 | 1,214 |
| 2003-11-25 | 1,232 | 1,234 | 1,222 | 1,222 | 1,896,000 | 1,222 |
| 2003-11-21 | 1,210 | 1,213 | 1,183 | 1,191 | 893,000 | 1,191 |
| 2003-11-20 | 1,184 | 1,214 | 1,168 | 1,212 | 1,214,000 | 1,212 |
| 2003-11-19 | 1,177 | 1,180 | 1,164 | 1,164 | 1,286,000 | 1,164 |
| 2003-11-18 | 1,180 | 1,203 | 1,167 | 1,197 | 1,590,000 | 1,197 |
| 2003-11-17 | 1,188 | 1,190 | 1,160 | 1,161 | 936,000 | 1,161 |
| 2003-11-14 | 1,191 | 1,217 | 1,187 | 1,187 | 1,547,000 | 1,187 |
| 2003-11-13 | 1,200 | 1,201 | 1,171 | 1,191 | 1,166,000 | 1,191 |
| 2003-11-12 | 1,190 | 1,198 | 1,180 | 1,193 | 1,327,000 | 1,193 |
| 2003-11-11 | 1,190 | 1,190 | 1,161 | 1,171 | 1,327,000 | 1,171 |
| 2003-11-10 | 1,168 | 1,200 | 1,163 | 1,184 | 1,255,000 | 1,184 |
| 2003-11-07 | 1,165 | 1,175 | 1,158 | 1,162 | 1,160,000 | 1,162 |
| 2003-11-06 | 1,200 | 1,200 | 1,160 | 1,160 | 1,686,000 | 1,160 |
| 2003-11-05 | 1,190 | 1,198 | 1,168 | 1,187 | 2,422,000 | 1,187 |
| 2003-11-04 | 1,180 | 1,185 | 1,171 | 1,180 | 1,546,000 | 1,180 |
| 2003-10-31 | 1,189 | 1,196 | 1,154 | 1,154 | 1,827,000 | 1,154 |
| 2003-10-30 | 1,187 | 1,196 | 1,186 | 1,189 | 832,000 | 1,189 |
| 2003-10-29 | 1,200 | 1,204 | 1,184 | 1,187 | 1,229,000 | 1,187 |
| 2003-10-28 | 1,180 | 1,209 | 1,178 | 1,194 | 851,000 | 1,194 |
| 2003-10-27 | 1,191 | 1,197 | 1,175 | 1,185 | 1,738,000 | 1,185 |
| 2003-10-24 | 1,205 | 1,214 | 1,186 | 1,207 | 1,927,000 | 1,207 |
| 2003-10-23 | 1,210 | 1,220 | 1,200 | 1,203 | 2,220,000 | 1,203 |
| 2003-10-22 | 1,224 | 1,228 | 1,216 | 1,217 | 1,526,000 | 1,217 |
| 2003-10-21 | 1,227 | 1,233 | 1,221 | 1,221 | 1,742,000 | 1,221 |
| 2003-10-20 | 1,228 | 1,228 | 1,220 | 1,220 | 1,651,000 | 1,220 |
| 2003-10-17 | 1,225 | 1,230 | 1,220 | 1,225 | 1,905,000 | 1,225 |
| 2003-10-16 | 1,216 | 1,228 | 1,213 | 1,223 | 2,275,000 | 1,223 |
| 2003-10-15 | 1,223 | 1,225 | 1,212 | 1,215 | 1,802,000 | 1,215 |
| 2003-10-14 | 1,239 | 1,239 | 1,209 | 1,213 | 2,275,000 | 1,213 |
| 2003-10-10 | 1,214 | 1,233 | 1,207 | 1,229 | 2,460,000 | 1,229 |
| 2003-10-09 | 1,215 | 1,229 | 1,212 | 1,214 | 1,629,000 | 1,214 |
| 2003-10-08 | 1,245 | 1,249 | 1,207 | 1,211 | 3,410,000 | 1,211 |
| 2003-10-07 | 1,257 | 1,259 | 1,228 | 1,245 | 3,294,000 | 1,245 |
| 2003-10-06 | 1,279 | 1,284 | 1,246 | 1,253 | 4,199,000 | 1,253 |
| 2003-10-03 | 1,290 | 1,294 | 1,285 | 1,294 | 1,081,000 | 1,294 |
| 2003-10-02 | 1,294 | 1,302 | 1,278 | 1,287 | 1,735,000 | 1,287 |
| 2003-10-01 | 1,274 | 1,287 | 1,269 | 1,283 | 1,054,000 | 1,283 |
| 2003-09-30 | 1,288 | 1,288 | 1,272 | 1,274 | 827,000 | 1,274 |
| 2003-09-29 | 1,293 | 1,293 | 1,262 | 1,274 | 1,547,000 | 1,274 |
| 2003-09-26 | 1,260 | 1,284 | 1,259 | 1,273 | 1,312,000 | 1,273 |
| 2003-09-25 | 1,293 | 1,293 | 1,235 | 1,254 | 1,823,000 | 1,254 |
| 2003-09-24 | 1,305 | 1,308 | 1,281 | 1,303 | 1,488,000 | 1,303 |
| 2003-09-22 | 1,324 | 1,335 | 1,288 | 1,296 | 1,927,000 | 1,296 |
| 2003-09-19 | 1,298 | 1,334 | 1,296 | 1,332 | 2,989,000 | 1,332 |
| 2003-09-18 | 1,278 | 1,290 | 1,272 | 1,280 | 1,293,000 | 1,280 |
| 2003-09-17 | 1,280 | 1,287 | 1,270 | 1,274 | 1,883,000 | 1,274 |
| 2003-09-16 | 1,293 | 1,293 | 1,270 | 1,275 | 1,245,000 | 1,275 |
| 2003-09-12 | 1,289 | 1,290 | 1,273 | 1,275 | 3,095,000 | 1,275 |
| 2003-09-11 | 1,280 | 1,281 | 1,270 | 1,270 | 1,039,000 | 1,270 |
| 2003-09-10 | 1,284 | 1,295 | 1,271 | 1,280 | 1,182,000 | 1,280 |
| 2003-09-09 | 1,290 | 1,290 | 1,278 | 1,284 | 1,324,000 | 1,284 |
| 2003-09-08 | 1,278 | 1,291 | 1,275 | 1,290 | 1,161,000 | 1,290 |
| 2003-09-05 | 1,309 | 1,316 | 1,263 | 1,267 | 2,196,000 | 1,267 |
| 2003-09-04 | 1,265 | 1,298 | 1,257 | 1,293 | 3,592,000 | 1,293 |
| 2003-09-03 | 1,271 | 1,273 | 1,230 | 1,250 | 1,318,000 | 1,250 |
| 2003-09-02 | 1,242 | 1,268 | 1,237 | 1,260 | 1,956,000 | 1,260 |
| 2003-09-01 | 1,230 | 1,232 | 1,218 | 1,232 | 1,012,000 | 1,232 |
| 2003-08-29 | 1,214 | 1,221 | 1,208 | 1,221 | 1,091,000 | 1,221 |
| 2003-08-28 | 1,206 | 1,209 | 1,196 | 1,205 | 872,000 | 1,205 |
| 2003-08-27 | 1,211 | 1,214 | 1,200 | 1,205 | 1,407,000 | 1,205 |
| 2003-08-26 | 1,226 | 1,228 | 1,202 | 1,203 | 1,559,000 | 1,203 |
| 2003-08-25 | 1,210 | 1,225 | 1,205 | 1,225 | 1,358,000 | 1,225 |
| 2003-08-22 | 1,216 | 1,219 | 1,197 | 1,200 | 1,809,000 | 1,200 |
| 2003-08-21 | 1,215 | 1,223 | 1,212 | 1,214 | 1,016,000 | 1,214 |
| 2003-08-20 | 1,191 | 1,218 | 1,191 | 1,207 | 1,671,000 | 1,207 |
| 2003-08-19 | 1,200 | 1,206 | 1,190 | 1,196 | 1,542,000 | 1,196 |
| 2003-08-18 | 1,211 | 1,211 | 1,195 | 1,198 | 1,200,000 | 1,198 |
| 2003-08-15 | 1,216 | 1,230 | 1,208 | 1,210 | 778,000 | 1,210 |
| 2003-08-14 | 1,200 | 1,230 | 1,196 | 1,230 | 868,000 | 1,230 |
| 2003-08-13 | 1,196 | 1,222 | 1,196 | 1,220 | 891,000 | 1,220 |
| 2003-08-12 | 1,195 | 1,209 | 1,195 | 1,195 | 671,000 | 1,195 |
| 2003-08-11 | 1,183 | 1,199 | 1,180 | 1,195 | 557,000 | 1,195 |
| 2003-08-08 | 1,173 | 1,195 | 1,160 | 1,195 | 1,237,000 | 1,195 |
| 2003-08-07 | 1,190 | 1,191 | 1,150 | 1,175 | 1,647,000 | 1,175 |
| 2003-08-06 | 1,205 | 1,214 | 1,194 | 1,194 | 692,000 | 1,194 |
| 2003-08-05 | 1,214 | 1,219 | 1,198 | 1,218 | 1,316,000 | 1,218 |
| 2003-08-04 | 1,216 | 1,216 | 1,200 | 1,200 | 667,000 | 1,200 |
| 2003-08-01 | 1,225 | 1,225 | 1,202 | 1,218 | 983,000 | 1,218 |
| 2003-07-31 | 1,212 | 1,213 | 1,192 | 1,205 | 1,858,000 | 1,205 |
| 2003-07-30 | 1,247 | 1,247 | 1,216 | 1,217 | 492,000 | 1,217 |
| 2003-07-29 | 1,250 | 1,259 | 1,245 | 1,247 | 960,000 | 1,247 |
| 2003-07-28 | 1,224 | 1,245 | 1,220 | 1,245 | 577,000 | 1,245 |
| 2003-07-25 | 1,229 | 1,229 | 1,209 | 1,219 | 1,530,000 | 1,219 |
| 2003-07-24 | 1,230 | 1,240 | 1,226 | 1,228 | 959,000 | 1,228 |
| 2003-07-23 | 1,230 | 1,238 | 1,215 | 1,215 | 572,000 | 1,215 |
| 2003-07-22 | 1,245 | 1,245 | 1,216 | 1,228 | 528,000 | 1,228 |
| 2003-07-18 | 1,232 | 1,240 | 1,225 | 1,236 | 646,000 | 1,236 |
| 2003-07-17 | 1,238 | 1,245 | 1,231 | 1,231 | 677,000 | 1,231 |
| 2003-07-16 | 1,279 | 1,284 | 1,235 | 1,237 | 1,958,000 | 1,237 |
| 2003-07-15 | 1,270 | 1,273 | 1,260 | 1,262 | 2,769,000 | 1,262 |
| 2003-07-14 | 1,237 | 1,247 | 1,225 | 1,240 | 1,219,000 | 1,240 |
| 2003-07-11 | 1,234 | 1,245 | 1,225 | 1,228 | 2,305,000 | 1,228 |
| 2003-07-10 | 1,225 | 1,243 | 1,215 | 1,231 | 2,032,000 | 1,231 |
| 2003-07-09 | 1,170 | 1,213 | 1,168 | 1,210 | 2,011,000 | 1,210 |
| 2003-07-08 | 1,201 | 1,210 | 1,170 | 1,185 | 2,221,000 | 1,185 |
| 2003-07-07 | 1,208 | 1,213 | 1,190 | 1,200 | 2,183,000 | 1,200 |
| 2003-07-04 | 1,222 | 1,238 | 1,210 | 1,211 | 1,114,000 | 1,211 |
| 2003-07-03 | 1,240 | 1,243 | 1,217 | 1,225 | 2,997,000 | 1,225 |
| 2003-07-02 | 1,193 | 1,220 | 1,186 | 1,215 | 2,303,000 | 1,215 |
| 2003-07-01 | 1,180 | 1,190 | 1,170 | 1,180 | 1,401,000 | 1,180 |
| 2003-06-30 | 1,200 | 1,200 | 1,167 | 1,167 | 1,124,000 | 1,167 |
| 2003-06-27 | 1,201 | 1,201 | 1,185 | 1,187 | 1,144,000 | 1,187 |
| 2003-06-26 | 1,190 | 1,195 | 1,180 | 1,194 | 1,198,000 | 1,194 |
| 2003-06-25 | 1,201 | 1,201 | 1,177 | 1,177 | 2,378,000 | 1,177 |
| 2003-06-24 | 1,205 | 1,212 | 1,196 | 1,200 | 1,101,000 | 1,200 |
| 2003-06-23 | 1,216 | 1,217 | 1,203 | 1,204 | 1,545,000 | 1,204 |
| 2003-06-20 | 1,215 | 1,220 | 1,206 | 1,215 | 2,040,000 | 1,215 |
| 2003-06-19 | 1,240 | 1,246 | 1,208 | 1,220 | 2,743,000 | 1,220 |
| 2003-06-18 | 1,281 | 1,281 | 1,249 | 1,254 | 1,730,000 | 1,254 |
| 2003-06-17 | 1,265 | 1,271 | 1,261 | 1,268 | 2,074,000 | 1,268 |
| 2003-06-16 | 1,260 | 1,261 | 1,251 | 1,255 | 521,000 | 1,255 |
| 2003-06-13 | 1,258 | 1,263 | 1,250 | 1,251 | 2,999,000 | 1,251 |
| 2003-06-12 | 1,269 | 1,269 | 1,249 | 1,254 | 964,000 | 1,254 |
| 2003-06-11 | 1,265 | 1,270 | 1,252 | 1,254 | 1,607,000 | 1,254 |
| 2003-06-10 | 1,227 | 1,248 | 1,221 | 1,245 | 1,790,000 | 1,245 |
| 2003-06-09 | 1,252 | 1,253 | 1,216 | 1,221 | 2,152,000 | 1,221 |
| 2003-06-06 | 1,262 | 1,273 | 1,248 | 1,264 | 3,109,000 | 1,264 |
| 2003-06-05 | 1,309 | 1,309 | 1,259 | 1,270 | 4,780,000 | 1,270 |
| 2003-06-04 | 1,351 | 1,384 | 1,351 | 1,364 | 1,617,000 | 1,364 |
| 2003-06-03 | 1,321 | 1,349 | 1,311 | 1,343 | 1,025,000 | 1,343 |
| 2003-06-02 | 1,300 | 1,319 | 1,300 | 1,315 | 915,000 | 1,315 |
| 2003-05-30 | 1,320 | 1,321 | 1,298 | 1,298 | 1,220,000 | 1,298 |
| 2003-05-29 | 1,325 | 1,325 | 1,308 | 1,324 | 619,000 | 1,324 |
| 2003-05-28 | 1,320 | 1,325 | 1,310 | 1,312 | 1,096,000 | 1,312 |
| 2003-05-27 | 1,310 | 1,325 | 1,288 | 1,305 | 1,096,000 | 1,305 |
| 2003-05-26 | 1,300 | 1,331 | 1,300 | 1,326 | 940,000 | 1,326 |
| 2003-05-23 | 1,309 | 1,312 | 1,289 | 1,294 | 1,010,000 | 1,294 |
| 2003-05-22 | 1,275 | 1,292 | 1,274 | 1,289 | 1,283,000 | 1,289 |
| 2003-05-21 | 1,262 | 1,278 | 1,262 | 1,270 | 910,000 | 1,270 |
| 2003-05-20 | 1,235 | 1,264 | 1,235 | 1,262 | 829,000 | 1,262 |
| 2003-05-19 | 1,249 | 1,255 | 1,230 | 1,255 | 903,000 | 1,255 |
| 2003-05-16 | 1,252 | 1,260 | 1,241 | 1,251 | 1,045,000 | 1,251 |
| 2003-05-15 | 1,275 | 1,288 | 1,245 | 1,261 | 1,674,000 | 1,261 |
| 2003-05-14 | 1,241 | 1,262 | 1,238 | 1,261 | 834,000 | 1,261 |
| 2003-05-13 | 1,234 | 1,250 | 1,234 | 1,235 | 1,374,000 | 1,235 |
| 2003-05-12 | 1,244 | 1,244 | 1,225 | 1,231 | 1,152,000 | 1,231 |
| 2003-05-09 | 1,248 | 1,249 | 1,214 | 1,224 | 2,212,000 | 1,224 |
| 2003-05-08 | 1,239 | 1,256 | 1,231 | 1,242 | 3,696,000 | 1,242 |
| 2003-05-07 | 1,205 | 1,217 | 1,193 | 1,204 | 1,682,000 | 1,204 |
| 2003-05-06 | 1,222 | 1,225 | 1,189 | 1,205 | 1,534,000 | 1,205 |
| 2003-05-02 | 1,129 | 1,194 | 1,124 | 1,182 | 3,987,000 | 1,182 |
| 2003-05-01 | 1,094 | 1,125 | 1,085 | 1,109 | 2,547,000 | 1,109 |
| 2003-04-30 | 1,090 | 1,097 | 1,079 | 1,089 | 1,481,000 | 1,089 |
| 2003-04-28 | 1,095 | 1,096 | 1,078 | 1,082 | 519,000 | 1,082 |
| 2003-04-25 | 1,100 | 1,104 | 1,081 | 1,095 | 1,253,000 | 1,095 |
| 2003-04-24 | 1,107 | 1,124 | 1,096 | 1,110 | 1,752,000 | 1,110 |
| 2003-04-23 | 1,111 | 1,111 | 1,091 | 1,096 | 1,449,000 | 1,096 |
| 2003-04-22 | 1,139 | 1,144 | 1,105 | 1,113 | 1,048,000 | 1,113 |
| 2003-04-21 | 1,155 | 1,162 | 1,139 | 1,146 | 855,000 | 1,146 |
| 2003-04-18 | 1,160 | 1,164 | 1,155 | 1,155 | 629,000 | 1,155 |
| 2003-04-17 | 1,163 | 1,170 | 1,155 | 1,157 | 863,000 | 1,157 |
| 2003-04-16 | 1,169 | 1,172 | 1,160 | 1,160 | 864,000 | 1,160 |
| 2003-04-15 | 1,179 | 1,179 | 1,158 | 1,160 | 1,292,000 | 1,160 |
| 2003-04-14 | 1,172 | 1,178 | 1,157 | 1,170 | 1,036,000 | 1,170 |
| 2003-04-11 | 1,175 | 1,182 | 1,155 | 1,157 | 825,000 | 1,157 |
| 2003-04-10 | 1,193 | 1,193 | 1,164 | 1,175 | 1,063,000 | 1,175 |
| 2003-04-09 | 1,170 | 1,188 | 1,164 | 1,188 | 1,789,000 | 1,188 |
| 2003-04-08 | 1,163 | 1,178 | 1,148 | 1,161 | 2,616,000 | 1,161 |
| 2003-04-07 | 1,179 | 1,179 | 1,153 | 1,163 | 1,568,000 | 1,163 |
| 2003-04-04 | 1,160 | 1,172 | 1,148 | 1,170 | 2,338,000 | 1,170 |
| 2003-04-03 | 1,207 | 1,207 | 1,165 | 1,174 | 1,103,000 | 1,174 |
| 2003-04-02 | 1,207 | 1,207 | 1,175 | 1,187 | 1,276,000 | 1,187 |
| 2003-04-01 | 1,162 | 1,187 | 1,145 | 1,187 | 2,070,000 | 1,187 |
| 2003-03-31 | 1,210 | 1,217 | 1,162 | 1,162 | 1,895,000 | 1,162 |
| 2003-03-28 | 1,222 | 1,232 | 1,206 | 1,213 | 2,723,000 | 1,213 |
| 2003-03-27 | 1,265 | 1,266 | 1,236 | 1,242 | 1,564,000 | 1,242 |
| 2003-03-26 | 1,286 | 1,294 | 1,261 | 1,269 | 1,016,000 | 1,269 |
| 2003-03-25 | 1,275 | 1,290 | 1,260 | 1,280 | 1,379,000 | 1,280 |
| 2003-03-24 | 1,295 | 1,299 | 1,285 | 1,291 | 1,345,000 | 1,291 |
| 2003-03-20 | 1,230 | 1,260 | 1,225 | 1,255 | 1,175,000 | 1,255 |
| 2003-03-19 | 1,210 | 1,218 | 1,180 | 1,213 | 928,000 | 1,213 |
| 2003-03-18 | 1,253 | 1,260 | 1,205 | 1,210 | 1,767,000 | 1,210 |
| 2003-03-17 | 1,261 | 1,261 | 1,239 | 1,242 | 803,000 | 1,242 |
| 2003-03-14 | 1,239 | 1,258 | 1,238 | 1,241 | 3,040,000 | 1,241 |
| 2003-03-13 | 1,245 | 1,277 | 1,238 | 1,254 | 801,000 | 1,254 |
| 2003-03-12 | 1,252 | 1,252 | 1,230 | 1,230 | 1,179,000 | 1,230 |
| 2003-03-11 | 1,290 | 1,310 | 1,252 | 1,255 | 1,204,000 | 1,255 |
| 2003-03-10 | 1,312 | 1,320 | 1,297 | 1,305 | 677,000 | 1,305 |
| 2003-03-07 | 1,322 | 1,336 | 1,310 | 1,311 | 708,000 | 1,311 |
| 2003-03-06 | 1,349 | 1,366 | 1,340 | 1,342 | 1,157,000 | 1,342 |
| 2003-03-05 | 1,357 | 1,358 | 1,342 | 1,342 | 1,453,000 | 1,342 |
| 2003-03-04 | 1,379 | 1,380 | 1,363 | 1,368 | 701,000 | 1,368 |
| 2003-03-03 | 1,362 | 1,390 | 1,355 | 1,382 | 940,000 | 1,382 |
| 2003-02-28 | 1,404 | 1,407 | 1,365 | 1,371 | 1,143,000 | 1,371 |
| 2003-02-27 | 1,408 | 1,410 | 1,390 | 1,394 | 643,000 | 1,394 |
| 2003-02-26 | 1,400 | 1,420 | 1,398 | 1,409 | 550,000 | 1,409 |
| 2003-02-25 | 1,405 | 1,409 | 1,379 | 1,409 | 725,000 | 1,409 |
| 2003-02-24 | 1,413 | 1,433 | 1,412 | 1,420 | 530,000 | 1,420 |
| 2003-02-21 | 1,451 | 1,451 | 1,405 | 1,413 | 1,007,000 | 1,413 |
| 2003-02-20 | 1,450 | 1,450 | 1,418 | 1,432 | 1,084,000 | 1,432 |
| 2003-02-19 | 1,466 | 1,470 | 1,452 | 1,459 | 399,000 | 1,459 |
| 2003-02-18 | 1,453 | 1,465 | 1,436 | 1,448 | 482,000 | 1,448 |
| 2003-02-17 | 1,433 | 1,461 | 1,433 | 1,446 | 832,000 | 1,446 |
| 2003-02-14 | 1,446 | 1,453 | 1,426 | 1,430 | 1,334,000 | 1,430 |
| 2003-02-13 | 1,454 | 1,457 | 1,426 | 1,446 | 656,000 | 1,446 |
| 2003-02-12 | 1,430 | 1,457 | 1,430 | 1,455 | 1,405,000 | 1,455 |
| 2003-02-10 | 1,441 | 1,458 | 1,409 | 1,419 | 1,130,000 | 1,419 |
| 2003-02-07 | 1,462 | 1,475 | 1,438 | 1,438 | 873,000 | 1,438 |
| 2003-02-06 | 1,465 | 1,474 | 1,457 | 1,461 | 853,000 | 1,461 |
| 2003-02-05 | 1,471 | 1,493 | 1,470 | 1,470 | 1,165,000 | 1,470 |
| 2003-02-04 | 1,503 | 1,524 | 1,495 | 1,498 | 1,225,000 | 1,498 |
| 2003-02-03 | 1,432 | 1,483 | 1,431 | 1,483 | 724,000 | 1,483 |
| 2003-01-31 | 1,433 | 1,459 | 1,429 | 1,430 | 780,000 | 1,430 |
| 2003-01-30 | 1,440 | 1,454 | 1,437 | 1,438 | 438,000 | 1,438 |
| 2003-01-29 | 1,459 | 1,461 | 1,435 | 1,435 | 842,000 | 1,435 |
| 2003-01-28 | 1,447 | 1,447 | 1,438 | 1,447 | 589,000 | 1,447 |
| 2003-01-27 | 1,438 | 1,450 | 1,438 | 1,447 | 723,000 | 1,447 |
| 2003-01-24 | 1,472 | 1,476 | 1,438 | 1,438 | 1,128,000 | 1,438 |
| 2003-01-23 | 1,476 | 1,479 | 1,459 | 1,472 | 781,000 | 1,472 |
| 2003-01-22 | 1,470 | 1,490 | 1,458 | 1,465 | 1,293,000 | 1,465 |
| 2003-01-21 | 1,455 | 1,478 | 1,448 | 1,470 | 727,000 | 1,470 |
| 2003-01-20 | 1,453 | 1,465 | 1,440 | 1,446 | 848,000 | 1,446 |
| 2003-01-17 | 1,454 | 1,475 | 1,452 | 1,453 | 976,000 | 1,453 |
| 2003-01-16 | 1,476 | 1,485 | 1,465 | 1,472 | 557,000 | 1,472 |
| 2003-01-15 | 1,471 | 1,479 | 1,461 | 1,475 | 797,000 | 1,475 |
| 2003-01-14 | 1,482 | 1,490 | 1,474 | 1,475 | 711,000 | 1,475 |
| 2003-01-10 | 1,510 | 1,510 | 1,475 | 1,481 | 1,105,000 | 1,481 |
| 2003-01-09 | 1,480 | 1,495 | 1,471 | 1,494 | 1,848,000 | 1,494 |
| 2003-01-08 | 1,490 | 1,500 | 1,471 | 1,476 | 845,000 | 1,476 |
| 2003-01-07 | 1,556 | 1,570 | 1,517 | 1,520 | 1,681,000 | 1,520 |
| 2003-01-06 | 1,555 | 1,570 | 1,550 | 1,555 | 805,000 | 1,555 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
