5108 (株)ブリヂストン 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 | 1,446 | 1,448 | 1,437 | 1,441 | 3,682,000 | 1,441 |
| 2003-12-29 | 1,431 | 1,436 | 1,425 | 1,428 | 766,000 | 1,428 |
| 2003-12-26 | 1,439 | 1,442 | 1,415 | 1,425 | 753,000 | 1,425 |
| 2003-12-25 | 1,445 | 1,448 | 1,434 | 1,437 | 1,277,000 | 1,437 |
| 2003-12-24 | 1,445 | 1,447 | 1,431 | 1,433 | 1,597,000 | 1,433 |
| 2003-12-22 | 1,425 | 1,445 | 1,415 | 1,445 | 5,312,000 | 1,445 |
| 2003-12-19 | 1,436 | 1,447 | 1,416 | 1,423 | 2,857,000 | 1,423 |
| 2003-12-18 | 1,420 | 1,443 | 1,415 | 1,436 | 3,117,000 | 1,436 |
| 2003-12-17 | 1,430 | 1,431 | 1,400 | 1,400 | 3,693,000 | 1,400 |
| 2003-12-16 | 1,430 | 1,455 | 1,430 | 1,444 | 3,031,000 | 1,444 |
| 2003-12-15 | 1,434 | 1,447 | 1,434 | 1,441 | 2,388,000 | 1,441 |
| 2003-12-12 | 1,404 | 1,415 | 1,403 | 1,415 | 4,532,000 | 1,415 |
| 2003-12-11 | 1,410 | 1,413 | 1,391 | 1,403 | 3,586,000 | 1,403 |
| 2003-12-10 | 1,429 | 1,429 | 1,400 | 1,400 | 3,112,000 | 1,400 |
| 2003-12-09 | 1,434 | 1,446 | 1,420 | 1,428 | 1,830,000 | 1,428 |
| 2003-12-08 | 1,468 | 1,468 | 1,425 | 1,431 | 2,132,000 | 1,431 |
| 2003-12-05 | 1,467 | 1,487 | 1,462 | 1,467 | 2,408,000 | 1,467 |
| 2003-12-04 | 1,460 | 1,487 | 1,460 | 1,487 | 3,490,000 | 1,487 |
| 2003-12-03 | 1,462 | 1,465 | 1,454 | 1,456 | 2,473,000 | 1,456 |
| 2003-12-02 | 1,458 | 1,465 | 1,441 | 1,462 | 4,606,000 | 1,462 |
| 2003-12-01 | 1,395 | 1,433 | 1,391 | 1,418 | 6,431,000 | 1,418 |
| 2003-11-28 | 1,433 | 1,455 | 1,430 | 1,455 | 4,278,000 | 1,455 |
| 2003-11-27 | 1,419 | 1,440 | 1,411 | 1,422 | 3,276,000 | 1,422 |
| 2003-11-26 | 1,393 | 1,407 | 1,390 | 1,405 | 3,108,000 | 1,405 |
| 2003-11-25 | 1,400 | 1,400 | 1,374 | 1,378 | 2,075,000 | 1,378 |
| 2003-11-21 | 1,371 | 1,395 | 1,371 | 1,371 | 2,173,000 | 1,371 |
| 2003-11-20 | 1,395 | 1,401 | 1,384 | 1,384 | 2,601,000 | 1,384 |
| 2003-11-19 | 1,380 | 1,383 | 1,363 | 1,363 | 2,528,000 | 1,363 |
| 2003-11-18 | 1,384 | 1,391 | 1,371 | 1,377 | 3,318,000 | 1,377 |
| 2003-11-17 | 1,405 | 1,413 | 1,395 | 1,402 | 4,233,000 | 1,402 |
| 2003-11-14 | 1,384 | 1,408 | 1,381 | 1,404 | 3,787,000 | 1,404 |
| 2003-11-13 | 1,406 | 1,407 | 1,392 | 1,402 | 1,935,000 | 1,402 |
| 2003-11-12 | 1,386 | 1,408 | 1,375 | 1,387 | 2,816,000 | 1,387 |
| 2003-11-11 | 1,400 | 1,415 | 1,377 | 1,392 | 3,468,000 | 1,392 |
| 2003-11-10 | 1,400 | 1,445 | 1,400 | 1,402 | 4,782,000 | 1,402 |
| 2003-11-07 | 1,374 | 1,402 | 1,365 | 1,400 | 4,371,000 | 1,400 |
| 2003-11-06 | 1,390 | 1,395 | 1,355 | 1,357 | 6,464,000 | 1,357 |
| 2003-11-05 | 1,443 | 1,443 | 1,380 | 1,394 | 6,143,000 | 1,394 |
| 2003-11-04 | 1,450 | 1,470 | 1,419 | 1,423 | 4,859,000 | 1,423 |
| 2003-10-31 | 1,408 | 1,440 | 1,406 | 1,440 | 5,492,000 | 1,440 |
| 2003-10-30 | 1,381 | 1,388 | 1,362 | 1,368 | 4,973,000 | 1,368 |
| 2003-10-29 | 1,400 | 1,408 | 1,378 | 1,395 | 4,940,000 | 1,395 |
| 2003-10-28 | 1,422 | 1,422 | 1,391 | 1,397 | 4,571,000 | 1,397 |
| 2003-10-27 | 1,427 | 1,433 | 1,407 | 1,423 | 3,464,000 | 1,423 |
| 2003-10-24 | 1,465 | 1,465 | 1,437 | 1,447 | 3,354,000 | 1,447 |
| 2003-10-23 | 1,470 | 1,478 | 1,430 | 1,437 | 3,876,000 | 1,437 |
| 2003-10-22 | 1,495 | 1,510 | 1,485 | 1,487 | 2,652,000 | 1,487 |
| 2003-10-21 | 1,485 | 1,501 | 1,483 | 1,494 | 3,096,000 | 1,494 |
| 2003-10-20 | 1,473 | 1,490 | 1,464 | 1,477 | 2,492,000 | 1,477 |
| 2003-10-17 | 1,481 | 1,488 | 1,465 | 1,466 | 3,142,000 | 1,466 |
| 2003-10-16 | 1,473 | 1,494 | 1,470 | 1,494 | 3,100,000 | 1,494 |
| 2003-10-15 | 1,480 | 1,489 | 1,470 | 1,472 | 3,495,000 | 1,472 |
| 2003-10-14 | 1,510 | 1,516 | 1,474 | 1,484 | 3,959,000 | 1,484 |
| 2003-10-10 | 1,467 | 1,493 | 1,467 | 1,470 | 4,962,000 | 1,470 |
| 2003-10-09 | 1,460 | 1,484 | 1,460 | 1,464 | 3,460,000 | 1,464 |
| 2003-10-08 | 1,513 | 1,525 | 1,454 | 1,456 | 5,124,000 | 1,456 |
| 2003-10-07 | 1,534 | 1,535 | 1,516 | 1,535 | 3,285,000 | 1,535 |
| 2003-10-06 | 1,542 | 1,549 | 1,511 | 1,514 | 4,609,000 | 1,514 |
| 2003-10-03 | 1,513 | 1,534 | 1,505 | 1,512 | 4,713,000 | 1,512 |
| 2003-10-02 | 1,515 | 1,521 | 1,485 | 1,513 | 3,864,000 | 1,513 |
| 2003-10-01 | 1,491 | 1,513 | 1,480 | 1,501 | 2,999,000 | 1,501 |
| 2003-09-30 | 1,497 | 1,525 | 1,495 | 1,495 | 3,161,000 | 1,495 |
| 2003-09-29 | 1,520 | 1,520 | 1,486 | 1,487 | 2,670,000 | 1,487 |
| 2003-09-26 | 1,520 | 1,535 | 1,514 | 1,520 | 3,887,000 | 1,520 |
| 2003-09-25 | 1,520 | 1,543 | 1,512 | 1,540 | 5,107,000 | 1,540 |
| 2003-09-24 | 1,548 | 1,563 | 1,530 | 1,561 | 4,624,000 | 1,561 |
| 2003-09-22 | 1,571 | 1,577 | 1,536 | 1,548 | 6,330,000 | 1,548 |
| 2003-09-19 | 1,610 | 1,611 | 1,563 | 1,567 | 7,132,000 | 1,567 |
| 2003-09-18 | 1,645 | 1,645 | 1,599 | 1,608 | 5,075,000 | 1,608 |
| 2003-09-17 | 1,650 | 1,653 | 1,632 | 1,632 | 3,522,000 | 1,632 |
| 2003-09-16 | 1,645 | 1,648 | 1,635 | 1,639 | 4,539,000 | 1,639 |
| 2003-09-12 | 1,639 | 1,639 | 1,614 | 1,618 | 6,404,000 | 1,618 |
| 2003-09-11 | 1,615 | 1,625 | 1,598 | 1,609 | 7,032,000 | 1,609 |
| 2003-09-10 | 1,606 | 1,609 | 1,586 | 1,600 | 9,297,000 | 1,600 |
| 2003-09-09 | 1,598 | 1,624 | 1,546 | 1,619 | 17,848,000 | 1,619 |
| 2003-09-08 | 1,680 | 1,695 | 1,653 | 1,663 | 5,021,000 | 1,663 |
| 2003-09-05 | 1,684 | 1,697 | 1,664 | 1,680 | 3,937,000 | 1,680 |
| 2003-09-04 | 1,669 | 1,687 | 1,657 | 1,672 | 4,795,000 | 1,672 |
| 2003-09-03 | 1,660 | 1,672 | 1,636 | 1,647 | 3,961,000 | 1,647 |
| 2003-09-02 | 1,630 | 1,644 | 1,626 | 1,636 | 4,494,000 | 1,636 |
| 2003-09-01 | 1,640 | 1,640 | 1,607 | 1,626 | 3,634,000 | 1,626 |
| 2003-08-29 | 1,635 | 1,635 | 1,612 | 1,625 | 2,031,000 | 1,625 |
| 2003-08-28 | 1,648 | 1,652 | 1,610 | 1,615 | 2,205,000 | 1,615 |
| 2003-08-27 | 1,635 | 1,659 | 1,625 | 1,629 | 2,314,000 | 1,629 |
| 2003-08-26 | 1,646 | 1,648 | 1,617 | 1,634 | 2,227,000 | 1,634 |
| 2003-08-25 | 1,650 | 1,655 | 1,623 | 1,645 | 2,644,000 | 1,645 |
| 2003-08-22 | 1,665 | 1,673 | 1,657 | 1,670 | 2,427,000 | 1,670 |
| 2003-08-21 | 1,678 | 1,690 | 1,674 | 1,684 | 3,112,000 | 1,684 |
| 2003-08-20 | 1,718 | 1,722 | 1,692 | 1,708 | 2,015,000 | 1,708 |
| 2003-08-19 | 1,720 | 1,720 | 1,693 | 1,700 | 1,351,000 | 1,700 |
| 2003-08-18 | 1,700 | 1,719 | 1,697 | 1,697 | 1,992,000 | 1,697 |
| 2003-08-15 | 1,690 | 1,700 | 1,660 | 1,679 | 3,520,000 | 1,679 |
| 2003-08-14 | 1,655 | 1,686 | 1,650 | 1,676 | 3,442,000 | 1,676 |
| 2003-08-13 | 1,635 | 1,660 | 1,635 | 1,651 | 2,977,000 | 1,651 |
| 2003-08-12 | 1,640 | 1,648 | 1,624 | 1,646 | 2,918,000 | 1,646 |
| 2003-08-11 | 1,586 | 1,628 | 1,571 | 1,623 | 2,909,000 | 1,623 |
| 2003-08-08 | 1,580 | 1,601 | 1,574 | 1,595 | 3,023,000 | 1,595 |
| 2003-08-07 | 1,596 | 1,613 | 1,584 | 1,584 | 2,877,000 | 1,584 |
| 2003-08-06 | 1,574 | 1,595 | 1,569 | 1,591 | 2,104,000 | 1,591 |
| 2003-08-05 | 1,600 | 1,600 | 1,568 | 1,575 | 2,426,000 | 1,575 |
| 2003-08-04 | 1,616 | 1,619 | 1,602 | 1,605 | 2,266,000 | 1,605 |
| 2003-08-01 | 1,675 | 1,676 | 1,632 | 1,636 | 2,712,000 | 1,636 |
| 2003-07-31 | 1,647 | 1,653 | 1,617 | 1,645 | 2,173,000 | 1,645 |
| 2003-07-30 | 1,645 | 1,676 | 1,617 | 1,617 | 1,494,000 | 1,617 |
| 2003-07-29 | 1,683 | 1,697 | 1,652 | 1,656 | 2,492,000 | 1,656 |
| 2003-07-28 | 1,643 | 1,669 | 1,635 | 1,659 | 2,453,000 | 1,659 |
| 2003-07-25 | 1,629 | 1,630 | 1,610 | 1,614 | 1,561,000 | 1,614 |
| 2003-07-24 | 1,613 | 1,648 | 1,609 | 1,629 | 2,015,000 | 1,629 |
| 2003-07-23 | 1,643 | 1,652 | 1,612 | 1,620 | 1,662,000 | 1,620 |
| 2003-07-22 | 1,620 | 1,632 | 1,607 | 1,626 | 1,646,000 | 1,626 |
| 2003-07-18 | 1,630 | 1,646 | 1,622 | 1,634 | 1,431,000 | 1,634 |
| 2003-07-17 | 1,652 | 1,663 | 1,639 | 1,648 | 1,786,000 | 1,648 |
| 2003-07-16 | 1,683 | 1,684 | 1,653 | 1,657 | 1,969,000 | 1,657 |
| 2003-07-15 | 1,690 | 1,690 | 1,653 | 1,653 | 2,133,000 | 1,653 |
| 2003-07-14 | 1,682 | 1,682 | 1,645 | 1,650 | 1,751,000 | 1,650 |
| 2003-07-11 | 1,641 | 1,671 | 1,641 | 1,658 | 3,642,000 | 1,658 |
| 2003-07-10 | 1,702 | 1,726 | 1,680 | 1,700 | 2,798,000 | 1,700 |
| 2003-07-09 | 1,717 | 1,743 | 1,717 | 1,730 | 4,492,000 | 1,730 |
| 2003-07-08 | 1,700 | 1,709 | 1,685 | 1,694 | 3,099,000 | 1,694 |
| 2003-07-07 | 1,690 | 1,693 | 1,658 | 1,666 | 2,168,000 | 1,666 |
| 2003-07-04 | 1,657 | 1,692 | 1,649 | 1,663 | 1,607,000 | 1,663 |
| 2003-07-03 | 1,700 | 1,719 | 1,657 | 1,669 | 3,377,000 | 1,669 |
| 2003-07-02 | 1,630 | 1,700 | 1,612 | 1,691 | 3,956,000 | 1,691 |
| 2003-07-01 | 1,612 | 1,636 | 1,595 | 1,604 | 3,528,000 | 1,604 |
| 2003-06-30 | 1,667 | 1,670 | 1,630 | 1,630 | 3,655,000 | 1,630 |
| 2003-06-27 | 1,606 | 1,627 | 1,592 | 1,619 | 2,535,000 | 1,619 |
| 2003-06-26 | 1,590 | 1,604 | 1,572 | 1,598 | 1,570,000 | 1,598 |
| 2003-06-25 | 1,585 | 1,594 | 1,570 | 1,572 | 928,000 | 1,572 |
| 2003-06-24 | 1,580 | 1,592 | 1,565 | 1,580 | 2,018,000 | 1,580 |
| 2003-06-23 | 1,625 | 1,625 | 1,606 | 1,617 | 1,857,000 | 1,617 |
| 2003-06-20 | 1,604 | 1,630 | 1,604 | 1,629 | 1,496,000 | 1,629 |
| 2003-06-19 | 1,630 | 1,635 | 1,610 | 1,634 | 1,791,000 | 1,634 |
| 2003-06-18 | 1,600 | 1,634 | 1,592 | 1,629 | 3,747,000 | 1,629 |
| 2003-06-17 | 1,590 | 1,590 | 1,573 | 1,588 | 2,207,000 | 1,588 |
| 2003-06-16 | 1,538 | 1,555 | 1,530 | 1,534 | 2,950,000 | 1,534 |
| 2003-06-13 | 1,577 | 1,594 | 1,570 | 1,589 | 5,052,000 | 1,589 |
| 2003-06-12 | 1,591 | 1,591 | 1,570 | 1,576 | 2,122,000 | 1,576 |
| 2003-06-11 | 1,577 | 1,590 | 1,555 | 1,561 | 2,554,000 | 1,561 |
| 2003-06-10 | 1,570 | 1,592 | 1,566 | 1,573 | 2,189,000 | 1,573 |
| 2003-06-09 | 1,550 | 1,582 | 1,546 | 1,569 | 2,694,000 | 1,569 |
| 2003-06-06 | 1,514 | 1,539 | 1,494 | 1,539 | 2,570,000 | 1,539 |
| 2003-06-05 | 1,530 | 1,530 | 1,519 | 1,525 | 1,372,000 | 1,525 |
| 2003-06-04 | 1,545 | 1,545 | 1,515 | 1,525 | 2,273,000 | 1,525 |
| 2003-06-03 | 1,541 | 1,548 | 1,523 | 1,528 | 2,715,000 | 1,528 |
| 2003-06-02 | 1,551 | 1,556 | 1,540 | 1,540 | 2,591,000 | 1,540 |
| 2003-05-30 | 1,549 | 1,554 | 1,534 | 1,550 | 3,033,000 | 1,550 |
| 2003-05-29 | 1,545 | 1,550 | 1,535 | 1,544 | 1,628,000 | 1,544 |
| 2003-05-28 | 1,539 | 1,544 | 1,520 | 1,521 | 1,694,000 | 1,521 |
| 2003-05-27 | 1,529 | 1,541 | 1,496 | 1,497 | 1,097,000 | 1,497 |
| 2003-05-26 | 1,526 | 1,540 | 1,515 | 1,527 | 1,650,000 | 1,527 |
| 2003-05-23 | 1,538 | 1,557 | 1,534 | 1,540 | 2,700,000 | 1,540 |
| 2003-05-22 | 1,519 | 1,534 | 1,510 | 1,528 | 3,044,000 | 1,528 |
| 2003-05-21 | 1,506 | 1,525 | 1,501 | 1,502 | 2,475,000 | 1,502 |
| 2003-05-20 | 1,517 | 1,525 | 1,497 | 1,521 | 2,231,000 | 1,521 |
| 2003-05-19 | 1,494 | 1,520 | 1,484 | 1,520 | 1,687,000 | 1,520 |
| 2003-05-16 | 1,498 | 1,509 | 1,486 | 1,494 | 2,864,000 | 1,494 |
| 2003-05-15 | 1,476 | 1,509 | 1,476 | 1,497 | 1,637,000 | 1,497 |
| 2003-05-14 | 1,505 | 1,517 | 1,493 | 1,515 | 1,889,000 | 1,515 |
| 2003-05-13 | 1,530 | 1,542 | 1,465 | 1,473 | 3,161,000 | 1,473 |
| 2003-05-12 | 1,520 | 1,523 | 1,496 | 1,512 | 2,128,000 | 1,512 |
| 2003-05-09 | 1,505 | 1,519 | 1,490 | 1,519 | 3,865,000 | 1,519 |
| 2003-05-08 | 1,456 | 1,495 | 1,446 | 1,485 | 2,610,000 | 1,485 |
| 2003-05-07 | 1,515 | 1,517 | 1,484 | 1,496 | 3,170,000 | 1,496 |
| 2003-05-06 | 1,450 | 1,500 | 1,442 | 1,490 | 5,897,000 | 1,490 |
| 2003-05-02 | 1,365 | 1,406 | 1,354 | 1,401 | 2,828,000 | 1,401 |
| 2003-05-01 | 1,337 | 1,350 | 1,321 | 1,345 | 2,226,000 | 1,345 |
| 2003-04-30 | 1,349 | 1,361 | 1,335 | 1,353 | 2,991,000 | 1,353 |
| 2003-04-28 | 1,366 | 1,367 | 1,338 | 1,339 | 1,678,000 | 1,339 |
| 2003-04-25 | 1,400 | 1,403 | 1,374 | 1,389 | 2,029,000 | 1,389 |
| 2003-04-24 | 1,410 | 1,431 | 1,382 | 1,419 | 2,484,000 | 1,419 |
| 2003-04-23 | 1,388 | 1,408 | 1,370 | 1,370 | 2,005,000 | 1,370 |
| 2003-04-22 | 1,388 | 1,390 | 1,366 | 1,378 | 1,658,000 | 1,378 |
| 2003-04-21 | 1,385 | 1,413 | 1,376 | 1,388 | 1,462,000 | 1,388 |
| 2003-04-18 | 1,400 | 1,403 | 1,385 | 1,385 | 960,000 | 1,385 |
| 2003-04-17 | 1,389 | 1,398 | 1,374 | 1,389 | 2,397,000 | 1,389 |
| 2003-04-16 | 1,403 | 1,415 | 1,378 | 1,409 | 2,684,000 | 1,409 |
| 2003-04-15 | 1,397 | 1,424 | 1,385 | 1,407 | 3,498,000 | 1,407 |
| 2003-04-14 | 1,411 | 1,430 | 1,384 | 1,397 | 3,626,000 | 1,397 |
| 2003-04-11 | 1,440 | 1,446 | 1,421 | 1,431 | 2,235,000 | 1,431 |
| 2003-04-10 | 1,426 | 1,462 | 1,419 | 1,446 | 1,899,000 | 1,446 |
| 2003-04-09 | 1,470 | 1,486 | 1,437 | 1,450 | 2,991,000 | 1,450 |
| 2003-04-08 | 1,504 | 1,521 | 1,472 | 1,486 | 3,950,000 | 1,486 |
| 2003-04-07 | 1,500 | 1,507 | 1,485 | 1,503 | 4,993,000 | 1,503 |
| 2003-04-04 | 1,401 | 1,463 | 1,401 | 1,453 | 4,069,000 | 1,453 |
| 2003-04-03 | 1,406 | 1,420 | 1,395 | 1,407 | 1,893,000 | 1,407 |
| 2003-04-02 | 1,397 | 1,410 | 1,379 | 1,386 | 2,483,000 | 1,386 |
| 2003-04-01 | 1,353 | 1,384 | 1,353 | 1,377 | 1,322,000 | 1,377 |
| 2003-03-31 | 1,400 | 1,420 | 1,393 | 1,393 | 2,388,000 | 1,393 |
| 2003-03-28 | 1,440 | 1,445 | 1,432 | 1,440 | 1,746,000 | 1,440 |
| 2003-03-27 | 1,402 | 1,433 | 1,402 | 1,431 | 1,297,000 | 1,431 |
| 2003-03-26 | 1,398 | 1,412 | 1,388 | 1,405 | 1,372,000 | 1,405 |
| 2003-03-25 | 1,390 | 1,403 | 1,370 | 1,370 | 1,580,000 | 1,370 |
| 2003-03-24 | 1,440 | 1,444 | 1,421 | 1,430 | 2,044,000 | 1,430 |
| 2003-03-20 | 1,418 | 1,428 | 1,377 | 1,406 | 2,944,000 | 1,406 |
| 2003-03-19 | 1,400 | 1,410 | 1,345 | 1,409 | 4,027,000 | 1,409 |
| 2003-03-18 | 1,396 | 1,414 | 1,388 | 1,398 | 5,916,000 | 1,398 |
| 2003-03-17 | 1,357 | 1,365 | 1,347 | 1,356 | 3,830,000 | 1,356 |
| 2003-03-14 | 1,330 | 1,337 | 1,310 | 1,337 | 5,820,000 | 1,337 |
| 2003-03-13 | 1,280 | 1,297 | 1,260 | 1,270 | 1,874,000 | 1,270 |
| 2003-03-12 | 1,276 | 1,285 | 1,262 | 1,265 | 3,098,000 | 1,265 |
| 2003-03-11 | 1,230 | 1,260 | 1,230 | 1,240 | 3,267,000 | 1,240 |
| 2003-03-10 | 1,299 | 1,303 | 1,284 | 1,289 | 2,187,000 | 1,289 |
| 2003-03-07 | 1,319 | 1,320 | 1,301 | 1,304 | 1,768,000 | 1,304 |
| 2003-03-06 | 1,334 | 1,345 | 1,318 | 1,320 | 1,242,000 | 1,320 |
| 2003-03-05 | 1,302 | 1,330 | 1,300 | 1,323 | 1,954,000 | 1,323 |
| 2003-03-04 | 1,320 | 1,328 | 1,300 | 1,308 | 1,781,000 | 1,308 |
| 2003-03-03 | 1,335 | 1,350 | 1,319 | 1,326 | 2,040,000 | 1,326 |
| 2003-02-28 | 1,325 | 1,342 | 1,313 | 1,335 | 2,132,000 | 1,335 |
| 2003-02-27 | 1,310 | 1,316 | 1,304 | 1,307 | 2,375,000 | 1,307 |
| 2003-02-26 | 1,315 | 1,326 | 1,292 | 1,299 | 2,674,000 | 1,299 |
| 2003-02-25 | 1,358 | 1,362 | 1,321 | 1,331 | 2,062,000 | 1,331 |
| 2003-02-24 | 1,343 | 1,369 | 1,343 | 1,365 | 1,209,000 | 1,365 |
| 2003-02-21 | 1,373 | 1,375 | 1,347 | 1,359 | 1,314,000 | 1,359 |
| 2003-02-20 | 1,353 | 1,358 | 1,344 | 1,357 | 1,391,000 | 1,357 |
| 2003-02-19 | 1,388 | 1,388 | 1,355 | 1,373 | 2,096,000 | 1,373 |
| 2003-02-18 | 1,361 | 1,366 | 1,327 | 1,349 | 4,444,000 | 1,349 |
| 2003-02-17 | 1,424 | 1,430 | 1,381 | 1,387 | 1,926,000 | 1,387 |
| 2003-02-14 | 1,395 | 1,428 | 1,392 | 1,428 | 2,502,000 | 1,428 |
| 2003-02-13 | 1,425 | 1,434 | 1,389 | 1,389 | 1,518,000 | 1,389 |
| 2003-02-12 | 1,385 | 1,413 | 1,385 | 1,412 | 1,727,000 | 1,412 |
| 2003-02-10 | 1,370 | 1,379 | 1,363 | 1,379 | 1,406,000 | 1,379 |
| 2003-02-07 | 1,371 | 1,382 | 1,363 | 1,371 | 964,000 | 1,371 |
| 2003-02-06 | 1,410 | 1,412 | 1,385 | 1,391 | 1,357,000 | 1,391 |
| 2003-02-05 | 1,413 | 1,431 | 1,403 | 1,428 | 2,523,000 | 1,428 |
| 2003-02-04 | 1,415 | 1,427 | 1,406 | 1,408 | 2,463,000 | 1,408 |
| 2003-02-03 | 1,351 | 1,397 | 1,336 | 1,391 | 2,379,000 | 1,391 |
| 2003-01-31 | 1,350 | 1,358 | 1,315 | 1,331 | 2,403,000 | 1,331 |
| 2003-01-30 | 1,365 | 1,374 | 1,355 | 1,364 | 1,059,000 | 1,364 |
| 2003-01-29 | 1,402 | 1,403 | 1,355 | 1,360 | 2,214,000 | 1,360 |
| 2003-01-28 | 1,385 | 1,393 | 1,380 | 1,382 | 2,264,000 | 1,382 |
| 2003-01-27 | 1,400 | 1,401 | 1,388 | 1,397 | 1,759,000 | 1,397 |
| 2003-01-24 | 1,421 | 1,425 | 1,393 | 1,406 | 3,391,000 | 1,406 |
| 2003-01-23 | 1,402 | 1,447 | 1,402 | 1,441 | 2,055,000 | 1,441 |
| 2003-01-22 | 1,455 | 1,456 | 1,421 | 1,422 | 2,862,000 | 1,422 |
| 2003-01-21 | 1,485 | 1,498 | 1,458 | 1,466 | 3,335,000 | 1,466 |
| 2003-01-20 | 1,460 | 1,482 | 1,454 | 1,480 | 4,184,000 | 1,480 |
| 2003-01-17 | 1,420 | 1,457 | 1,416 | 1,455 | 3,749,000 | 1,455 |
| 2003-01-16 | 1,401 | 1,410 | 1,385 | 1,409 | 4,722,000 | 1,409 |
| 2003-01-15 | 1,430 | 1,431 | 1,403 | 1,421 | 4,287,000 | 1,421 |
| 2003-01-14 | 1,466 | 1,484 | 1,456 | 1,463 | 2,213,000 | 1,463 |
| 2003-01-10 | 1,452 | 1,488 | 1,430 | 1,465 | 2,753,000 | 1,465 |
| 2003-01-09 | 1,430 | 1,440 | 1,414 | 1,432 | 1,372,000 | 1,432 |
| 2003-01-08 | 1,462 | 1,466 | 1,443 | 1,446 | 1,755,000 | 1,446 |
| 2003-01-07 | 1,486 | 1,514 | 1,473 | 1,473 | 2,853,000 | 1,473 |
| 2003-01-06 | 1,490 | 1,498 | 1,476 | 1,481 | 1,954,000 | 1,481 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株