5901 東洋製罐グループホールディングス(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 | 1,500 | 1,500 | 1,453 | 1,498 | 158,000 | 1,498 |
| 2003-12-29 | 1,446 | 1,500 | 1,442 | 1,473 | 299,000 | 1,473 |
| 2003-12-26 | 1,449 | 1,449 | 1,419 | 1,446 | 198,000 | 1,446 |
| 2003-12-25 | 1,431 | 1,452 | 1,424 | 1,449 | 275,000 | 1,449 |
| 2003-12-24 | 1,434 | 1,434 | 1,399 | 1,430 | 266,000 | 1,430 |
| 2003-12-22 | 1,422 | 1,434 | 1,413 | 1,434 | 408,000 | 1,434 |
| 2003-12-19 | 1,439 | 1,440 | 1,406 | 1,412 | 607,000 | 1,412 |
| 2003-12-18 | 1,376 | 1,418 | 1,371 | 1,399 | 899,000 | 1,399 |
| 2003-12-17 | 1,382 | 1,382 | 1,337 | 1,343 | 701,000 | 1,343 |
| 2003-12-16 | 1,390 | 1,414 | 1,365 | 1,373 | 613,000 | 1,373 |
| 2003-12-15 | 1,406 | 1,441 | 1,406 | 1,423 | 1,092,000 | 1,423 |
| 2003-12-12 | 1,356 | 1,375 | 1,334 | 1,346 | 1,933,000 | 1,346 |
| 2003-12-11 | 1,360 | 1,388 | 1,360 | 1,374 | 680,000 | 1,374 |
| 2003-12-10 | 1,335 | 1,353 | 1,329 | 1,353 | 883,000 | 1,353 |
| 2003-12-09 | 1,322 | 1,342 | 1,311 | 1,334 | 525,000 | 1,334 |
| 2003-12-08 | 1,322 | 1,338 | 1,291 | 1,303 | 606,000 | 1,303 |
| 2003-12-05 | 1,326 | 1,342 | 1,321 | 1,342 | 378,000 | 1,342 |
| 2003-12-04 | 1,329 | 1,345 | 1,321 | 1,333 | 681,000 | 1,333 |
| 2003-12-03 | 1,323 | 1,337 | 1,313 | 1,318 | 390,000 | 1,318 |
| 2003-12-02 | 1,324 | 1,347 | 1,310 | 1,323 | 738,000 | 1,323 |
| 2003-12-01 | 1,255 | 1,314 | 1,220 | 1,309 | 689,000 | 1,309 |
| 2003-11-28 | 1,275 | 1,276 | 1,241 | 1,254 | 458,000 | 1,254 |
| 2003-11-27 | 1,272 | 1,297 | 1,265 | 1,285 | 417,000 | 1,285 |
| 2003-11-26 | 1,289 | 1,309 | 1,264 | 1,272 | 750,000 | 1,272 |
| 2003-11-25 | 1,253 | 1,257 | 1,223 | 1,249 | 828,000 | 1,249 |
| 2003-11-21 | 1,231 | 1,238 | 1,203 | 1,213 | 421,000 | 1,213 |
| 2003-11-20 | 1,228 | 1,232 | 1,182 | 1,220 | 670,000 | 1,220 |
| 2003-11-19 | 1,182 | 1,224 | 1,180 | 1,208 | 718,000 | 1,208 |
| 2003-11-18 | 1,240 | 1,240 | 1,189 | 1,212 | 521,000 | 1,212 |
| 2003-11-17 | 1,248 | 1,248 | 1,211 | 1,220 | 388,000 | 1,220 |
| 2003-11-14 | 1,258 | 1,306 | 1,255 | 1,265 | 987,000 | 1,265 |
| 2003-11-13 | 1,270 | 1,273 | 1,243 | 1,258 | 258,000 | 1,258 |
| 2003-11-12 | 1,221 | 1,258 | 1,220 | 1,250 | 637,000 | 1,250 |
| 2003-11-11 | 1,284 | 1,290 | 1,233 | 1,256 | 470,000 | 1,256 |
| 2003-11-10 | 1,297 | 1,297 | 1,254 | 1,285 | 420,000 | 1,285 |
| 2003-11-07 | 1,278 | 1,331 | 1,272 | 1,298 | 790,000 | 1,298 |
| 2003-11-06 | 1,339 | 1,340 | 1,250 | 1,270 | 677,000 | 1,270 |
| 2003-11-05 | 1,288 | 1,331 | 1,275 | 1,327 | 1,151,000 | 1,327 |
| 2003-11-04 | 1,285 | 1,293 | 1,252 | 1,268 | 647,000 | 1,268 |
| 2003-10-31 | 1,315 | 1,320 | 1,271 | 1,285 | 636,000 | 1,285 |
| 2003-10-30 | 1,280 | 1,310 | 1,265 | 1,285 | 700,000 | 1,285 |
| 2003-10-29 | 1,270 | 1,307 | 1,253 | 1,269 | 414,000 | 1,269 |
| 2003-10-28 | 1,269 | 1,274 | 1,248 | 1,268 | 434,000 | 1,268 |
| 2003-10-27 | 1,232 | 1,260 | 1,226 | 1,259 | 578,000 | 1,259 |
| 2003-10-24 | 1,215 | 1,231 | 1,195 | 1,220 | 935,000 | 1,220 |
| 2003-10-23 | 1,269 | 1,278 | 1,230 | 1,255 | 803,000 | 1,255 |
| 2003-10-22 | 1,301 | 1,324 | 1,288 | 1,289 | 1,371,000 | 1,289 |
| 2003-10-21 | 1,359 | 1,359 | 1,313 | 1,321 | 751,000 | 1,321 |
| 2003-10-20 | 1,307 | 1,366 | 1,300 | 1,339 | 1,126,000 | 1,339 |
| 2003-10-17 | 1,320 | 1,325 | 1,299 | 1,307 | 548,000 | 1,307 |
| 2003-10-16 | 1,323 | 1,344 | 1,303 | 1,319 | 814,000 | 1,319 |
| 2003-10-15 | 1,329 | 1,340 | 1,309 | 1,312 | 1,017,000 | 1,312 |
| 2003-10-14 | 1,350 | 1,350 | 1,301 | 1,309 | 1,066,000 | 1,309 |
| 2003-10-10 | 1,281 | 1,345 | 1,281 | 1,333 | 1,904,000 | 1,333 |
| 2003-10-09 | 1,300 | 1,316 | 1,281 | 1,285 | 869,000 | 1,285 |
| 2003-10-08 | 1,335 | 1,350 | 1,300 | 1,316 | 1,725,000 | 1,316 |
| 2003-10-07 | 1,306 | 1,318 | 1,272 | 1,289 | 1,022,000 | 1,289 |
| 2003-10-06 | 1,331 | 1,350 | 1,297 | 1,326 | 2,244,000 | 1,326 |
| 2003-10-03 | 1,285 | 1,325 | 1,271 | 1,311 | 885,000 | 1,311 |
| 2003-10-02 | 1,280 | 1,289 | 1,263 | 1,269 | 758,000 | 1,269 |
| 2003-10-01 | 1,275 | 1,280 | 1,253 | 1,280 | 674,000 | 1,280 |
| 2003-09-30 | 1,221 | 1,275 | 1,221 | 1,242 | 644,000 | 1,242 |
| 2003-09-29 | 1,252 | 1,258 | 1,223 | 1,238 | 396,000 | 1,238 |
| 2003-09-26 | 1,268 | 1,278 | 1,255 | 1,271 | 535,000 | 1,271 |
| 2003-09-25 | 1,251 | 1,273 | 1,225 | 1,268 | 802,000 | 1,268 |
| 2003-09-24 | 1,280 | 1,288 | 1,254 | 1,275 | 1,416,000 | 1,275 |
| 2003-09-22 | 1,295 | 1,298 | 1,180 | 1,249 | 760,000 | 1,249 |
| 2003-09-19 | 1,337 | 1,340 | 1,290 | 1,298 | 1,006,000 | 1,298 |
| 2003-09-18 | 1,303 | 1,312 | 1,295 | 1,300 | 1,227,000 | 1,300 |
| 2003-09-17 | 1,343 | 1,363 | 1,306 | 1,324 | 1,287,000 | 1,324 |
| 2003-09-16 | 1,300 | 1,331 | 1,298 | 1,330 | 1,110,000 | 1,330 |
| 2003-09-12 | 1,303 | 1,305 | 1,252 | 1,288 | 2,615,000 | 1,288 |
| 2003-09-11 | 1,314 | 1,322 | 1,287 | 1,290 | 764,000 | 1,290 |
| 2003-09-10 | 1,328 | 1,328 | 1,307 | 1,315 | 743,000 | 1,315 |
| 2003-09-09 | 1,310 | 1,330 | 1,295 | 1,327 | 780,000 | 1,327 |
| 2003-09-08 | 1,300 | 1,312 | 1,290 | 1,309 | 578,000 | 1,309 |
| 2003-09-05 | 1,305 | 1,323 | 1,295 | 1,312 | 509,000 | 1,312 |
| 2003-09-04 | 1,316 | 1,332 | 1,287 | 1,304 | 1,053,000 | 1,304 |
| 2003-09-03 | 1,324 | 1,324 | 1,259 | 1,307 | 942,000 | 1,307 |
| 2003-09-02 | 1,330 | 1,330 | 1,310 | 1,324 | 901,000 | 1,324 |
| 2003-09-01 | 1,300 | 1,334 | 1,290 | 1,330 | 1,307,000 | 1,330 |
| 2003-08-29 | 1,300 | 1,300 | 1,265 | 1,281 | 809,000 | 1,281 |
| 2003-08-28 | 1,291 | 1,291 | 1,266 | 1,280 | 525,000 | 1,280 |
| 2003-08-27 | 1,297 | 1,306 | 1,283 | 1,290 | 644,000 | 1,290 |
| 2003-08-26 | 1,260 | 1,275 | 1,251 | 1,271 | 461,000 | 1,271 |
| 2003-08-25 | 1,271 | 1,288 | 1,241 | 1,250 | 611,000 | 1,250 |
| 2003-08-22 | 1,277 | 1,280 | 1,257 | 1,266 | 481,000 | 1,266 |
| 2003-08-21 | 1,272 | 1,284 | 1,269 | 1,276 | 1,016,000 | 1,276 |
| 2003-08-20 | 1,279 | 1,303 | 1,271 | 1,292 | 1,184,000 | 1,292 |
| 2003-08-19 | 1,280 | 1,299 | 1,275 | 1,278 | 759,000 | 1,278 |
| 2003-08-18 | 1,270 | 1,279 | 1,259 | 1,270 | 494,000 | 1,270 |
| 2003-08-15 | 1,259 | 1,286 | 1,232 | 1,239 | 535,000 | 1,239 |
| 2003-08-14 | 1,224 | 1,263 | 1,224 | 1,259 | 931,000 | 1,259 |
| 2003-08-13 | 1,183 | 1,234 | 1,176 | 1,223 | 1,141,000 | 1,223 |
| 2003-08-12 | 1,151 | 1,179 | 1,140 | 1,143 | 544,000 | 1,143 |
| 2003-08-11 | 1,125 | 1,133 | 1,108 | 1,131 | 362,000 | 1,131 |
| 2003-08-08 | 1,107 | 1,125 | 1,101 | 1,109 | 996,000 | 1,109 |
| 2003-08-07 | 1,117 | 1,120 | 1,101 | 1,111 | 392,000 | 1,111 |
| 2003-08-06 | 1,112 | 1,129 | 1,105 | 1,116 | 301,000 | 1,116 |
| 2003-08-05 | 1,140 | 1,140 | 1,113 | 1,132 | 606,000 | 1,132 |
| 2003-08-04 | 1,164 | 1,164 | 1,141 | 1,141 | 424,000 | 1,141 |
| 2003-08-01 | 1,166 | 1,174 | 1,153 | 1,160 | 763,000 | 1,160 |
| 2003-07-31 | 1,163 | 1,169 | 1,154 | 1,154 | 566,000 | 1,154 |
| 2003-07-30 | 1,219 | 1,220 | 1,176 | 1,183 | 454,000 | 1,183 |
| 2003-07-29 | 1,228 | 1,250 | 1,200 | 1,208 | 660,000 | 1,208 |
| 2003-07-28 | 1,189 | 1,230 | 1,181 | 1,227 | 561,000 | 1,227 |
| 2003-07-25 | 1,184 | 1,185 | 1,152 | 1,177 | 706,000 | 1,177 |
| 2003-07-24 | 1,180 | 1,214 | 1,173 | 1,184 | 657,000 | 1,184 |
| 2003-07-23 | 1,183 | 1,192 | 1,169 | 1,189 | 481,000 | 1,189 |
| 2003-07-22 | 1,168 | 1,190 | 1,153 | 1,166 | 440,000 | 1,166 |
| 2003-07-18 | 1,155 | 1,177 | 1,149 | 1,162 | 428,000 | 1,162 |
| 2003-07-17 | 1,173 | 1,175 | 1,146 | 1,156 | 334,000 | 1,156 |
| 2003-07-16 | 1,175 | 1,176 | 1,141 | 1,165 | 449,000 | 1,165 |
| 2003-07-15 | 1,174 | 1,183 | 1,145 | 1,156 | 761,000 | 1,156 |
| 2003-07-14 | 1,175 | 1,199 | 1,161 | 1,167 | 591,000 | 1,167 |
| 2003-07-11 | 1,178 | 1,189 | 1,156 | 1,158 | 1,200,000 | 1,158 |
| 2003-07-10 | 1,165 | 1,218 | 1,162 | 1,184 | 635,000 | 1,184 |
| 2003-07-09 | 1,145 | 1,168 | 1,134 | 1,165 | 485,000 | 1,165 |
| 2003-07-08 | 1,155 | 1,168 | 1,132 | 1,145 | 561,000 | 1,145 |
| 2003-07-07 | 1,167 | 1,170 | 1,144 | 1,144 | 410,000 | 1,144 |
| 2003-07-04 | 1,146 | 1,179 | 1,146 | 1,160 | 489,000 | 1,160 |
| 2003-07-03 | 1,186 | 1,193 | 1,124 | 1,145 | 821,000 | 1,145 |
| 2003-07-02 | 1,132 | 1,189 | 1,132 | 1,179 | 893,000 | 1,179 |
| 2003-07-01 | 1,116 | 1,140 | 1,112 | 1,129 | 655,000 | 1,129 |
| 2003-06-30 | 1,140 | 1,147 | 1,123 | 1,123 | 327,000 | 1,123 |
| 2003-06-27 | 1,149 | 1,153 | 1,126 | 1,128 | 536,000 | 1,128 |
| 2003-06-26 | 1,152 | 1,166 | 1,136 | 1,144 | 511,000 | 1,144 |
| 2003-06-25 | 1,145 | 1,169 | 1,145 | 1,149 | 378,000 | 1,149 |
| 2003-06-24 | 1,166 | 1,185 | 1,140 | 1,140 | 324,000 | 1,140 |
| 2003-06-23 | 1,144 | 1,188 | 1,141 | 1,165 | 485,000 | 1,165 |
| 2003-06-20 | 1,140 | 1,180 | 1,134 | 1,157 | 480,000 | 1,157 |
| 2003-06-19 | 1,138 | 1,169 | 1,128 | 1,159 | 540,000 | 1,159 |
| 2003-06-18 | 1,190 | 1,198 | 1,152 | 1,161 | 552,000 | 1,161 |
| 2003-06-17 | 1,180 | 1,198 | 1,176 | 1,188 | 645,000 | 1,188 |
| 2003-06-16 | 1,166 | 1,172 | 1,152 | 1,165 | 625,000 | 1,165 |
| 2003-06-13 | 1,136 | 1,180 | 1,122 | 1,166 | 2,677,000 | 1,166 |
| 2003-06-12 | 1,104 | 1,109 | 1,085 | 1,096 | 594,000 | 1,096 |
| 2003-06-11 | 1,081 | 1,148 | 1,081 | 1,091 | 806,000 | 1,091 |
| 2003-06-10 | 1,084 | 1,088 | 1,067 | 1,083 | 275,000 | 1,083 |
| 2003-06-09 | 1,096 | 1,102 | 1,074 | 1,080 | 390,000 | 1,080 |
| 2003-06-06 | 1,064 | 1,113 | 1,062 | 1,097 | 822,000 | 1,097 |
| 2003-06-05 | 1,080 | 1,083 | 1,055 | 1,059 | 541,000 | 1,059 |
| 2003-06-04 | 1,077 | 1,079 | 1,060 | 1,060 | 383,000 | 1,060 |
| 2003-06-03 | 1,078 | 1,082 | 1,052 | 1,067 | 518,000 | 1,067 |
| 2003-06-02 | 1,070 | 1,097 | 1,070 | 1,075 | 677,000 | 1,075 |
| 2003-05-30 | 1,073 | 1,104 | 1,068 | 1,068 | 462,000 | 1,068 |
| 2003-05-29 | 1,073 | 1,083 | 1,065 | 1,072 | 342,000 | 1,072 |
| 2003-05-28 | 1,105 | 1,119 | 1,057 | 1,057 | 750,000 | 1,057 |
| 2003-05-27 | 1,075 | 1,077 | 1,041 | 1,068 | 542,000 | 1,068 |
| 2003-05-26 | 1,031 | 1,104 | 1,025 | 1,095 | 574,000 | 1,095 |
| 2003-05-23 | 1,092 | 1,108 | 1,080 | 1,091 | 409,000 | 1,091 |
| 2003-05-22 | 1,065 | 1,103 | 1,064 | 1,091 | 337,000 | 1,091 |
| 2003-05-21 | 1,075 | 1,106 | 1,060 | 1,075 | 326,000 | 1,075 |
| 2003-05-20 | 1,061 | 1,090 | 1,061 | 1,074 | 268,000 | 1,074 |
| 2003-05-19 | 1,076 | 1,098 | 1,059 | 1,067 | 322,000 | 1,067 |
| 2003-05-16 | 1,110 | 1,120 | 1,089 | 1,096 | 332,000 | 1,096 |
| 2003-05-15 | 1,097 | 1,128 | 1,080 | 1,109 | 644,000 | 1,109 |
| 2003-05-14 | 1,145 | 1,147 | 1,102 | 1,107 | 525,000 | 1,107 |
| 2003-05-13 | 1,138 | 1,159 | 1,125 | 1,125 | 540,000 | 1,125 |
| 2003-05-12 | 1,141 | 1,146 | 1,112 | 1,118 | 521,000 | 1,118 |
| 2003-05-09 | 1,106 | 1,137 | 1,105 | 1,127 | 1,291,000 | 1,127 |
| 2003-05-08 | 1,061 | 1,130 | 1,061 | 1,086 | 1,108,000 | 1,086 |
| 2003-05-07 | 1,105 | 1,107 | 1,060 | 1,070 | 908,000 | 1,070 |
| 2003-05-06 | 1,132 | 1,147 | 1,125 | 1,125 | 552,000 | 1,125 |
| 2003-05-02 | 1,071 | 1,078 | 1,052 | 1,072 | 440,000 | 1,072 |
| 2003-05-01 | 1,075 | 1,086 | 1,057 | 1,070 | 477,000 | 1,070 |
| 2003-04-30 | 1,068 | 1,070 | 1,051 | 1,063 | 506,000 | 1,063 |
| 2003-04-28 | 1,002 | 1,037 | 1,002 | 1,028 | 559,000 | 1,028 |
| 2003-04-25 | 1,020 | 1,027 | 989 | 998 | 552,000 | 998 |
| 2003-04-24 | 1,062 | 1,075 | 1,036 | 1,037 | 521,000 | 1,037 |
| 2003-04-23 | 1,057 | 1,108 | 1,052 | 1,061 | 441,000 | 1,061 |
| 2003-04-22 | 1,105 | 1,108 | 1,046 | 1,048 | 442,000 | 1,048 |
| 2003-04-21 | 1,081 | 1,115 | 1,081 | 1,100 | 351,000 | 1,100 |
| 2003-04-18 | 1,086 | 1,095 | 1,071 | 1,071 | 285,000 | 1,071 |
| 2003-04-17 | 1,086 | 1,100 | 1,086 | 1,088 | 294,000 | 1,088 |
| 2003-04-16 | 1,113 | 1,115 | 1,101 | 1,106 | 332,000 | 1,106 |
| 2003-04-15 | 1,143 | 1,144 | 1,113 | 1,115 | 623,000 | 1,115 |
| 2003-04-14 | 1,109 | 1,143 | 1,109 | 1,138 | 577,000 | 1,138 |
| 2003-04-11 | 1,113 | 1,117 | 1,088 | 1,092 | 797,000 | 1,092 |
| 2003-04-10 | 1,124 | 1,141 | 1,123 | 1,133 | 219,000 | 1,133 |
| 2003-04-09 | 1,127 | 1,140 | 1,088 | 1,129 | 392,000 | 1,129 |
| 2003-04-08 | 1,176 | 1,184 | 1,138 | 1,146 | 280,000 | 1,146 |
| 2003-04-07 | 1,164 | 1,185 | 1,138 | 1,179 | 406,000 | 1,179 |
| 2003-04-04 | 1,109 | 1,163 | 1,109 | 1,159 | 373,000 | 1,159 |
| 2003-04-03 | 1,138 | 1,149 | 1,107 | 1,109 | 346,000 | 1,109 |
| 2003-04-02 | 1,147 | 1,147 | 1,095 | 1,132 | 407,000 | 1,132 |
| 2003-04-01 | 1,129 | 1,152 | 1,100 | 1,136 | 436,000 | 1,136 |
| 2003-03-31 | 1,181 | 1,198 | 1,125 | 1,129 | 553,000 | 1,129 |
| 2003-03-28 | 1,216 | 1,231 | 1,190 | 1,199 | 859,000 | 1,199 |
| 2003-03-27 | 1,264 | 1,264 | 1,245 | 1,252 | 310,000 | 1,252 |
| 2003-03-26 | 1,267 | 1,281 | 1,254 | 1,263 | 229,000 | 1,263 |
| 2003-03-25 | 1,241 | 1,279 | 1,241 | 1,260 | 233,000 | 1,260 |
| 2003-03-24 | 1,235 | 1,262 | 1,233 | 1,254 | 440,000 | 1,254 |
| 2003-03-20 | 1,254 | 1,274 | 1,235 | 1,255 | 431,000 | 1,255 |
| 2003-03-19 | 1,206 | 1,214 | 1,164 | 1,214 | 432,000 | 1,214 |
| 2003-03-18 | 1,211 | 1,234 | 1,208 | 1,209 | 443,000 | 1,209 |
| 2003-03-17 | 1,243 | 1,243 | 1,201 | 1,203 | 424,000 | 1,203 |
| 2003-03-14 | 1,240 | 1,250 | 1,229 | 1,245 | 2,231,000 | 1,245 |
| 2003-03-13 | 1,270 | 1,282 | 1,250 | 1,260 | 351,000 | 1,260 |
| 2003-03-12 | 1,300 | 1,304 | 1,272 | 1,274 | 591,000 | 1,274 |
| 2003-03-11 | 1,335 | 1,353 | 1,300 | 1,300 | 471,000 | 1,300 |
| 2003-03-10 | 1,324 | 1,334 | 1,305 | 1,334 | 513,000 | 1,334 |
| 2003-03-07 | 1,319 | 1,330 | 1,310 | 1,327 | 373,000 | 1,327 |
| 2003-03-06 | 1,348 | 1,364 | 1,337 | 1,339 | 352,000 | 1,339 |
| 2003-03-05 | 1,321 | 1,366 | 1,307 | 1,347 | 630,000 | 1,347 |
| 2003-03-04 | 1,330 | 1,332 | 1,309 | 1,311 | 313,000 | 1,311 |
| 2003-03-03 | 1,318 | 1,330 | 1,309 | 1,329 | 305,000 | 1,329 |
| 2003-02-28 | 1,320 | 1,330 | 1,290 | 1,310 | 488,000 | 1,310 |
| 2003-02-27 | 1,290 | 1,340 | 1,280 | 1,319 | 557,000 | 1,319 |
| 2003-02-26 | 1,286 | 1,305 | 1,275 | 1,300 | 534,000 | 1,300 |
| 2003-02-25 | 1,317 | 1,320 | 1,269 | 1,287 | 818,000 | 1,287 |
| 2003-02-24 | 1,349 | 1,355 | 1,329 | 1,337 | 301,000 | 1,337 |
| 2003-02-21 | 1,370 | 1,371 | 1,328 | 1,337 | 465,000 | 1,337 |
| 2003-02-20 | 1,378 | 1,378 | 1,362 | 1,371 | 285,000 | 1,371 |
| 2003-02-19 | 1,380 | 1,383 | 1,370 | 1,378 | 330,000 | 1,378 |
| 2003-02-18 | 1,394 | 1,395 | 1,335 | 1,363 | 337,000 | 1,363 |
| 2003-02-17 | 1,380 | 1,395 | 1,374 | 1,392 | 219,000 | 1,392 |
| 2003-02-14 | 1,347 | 1,398 | 1,345 | 1,378 | 938,000 | 1,378 |
| 2003-02-13 | 1,368 | 1,385 | 1,335 | 1,347 | 271,000 | 1,347 |
| 2003-02-12 | 1,350 | 1,377 | 1,350 | 1,367 | 431,000 | 1,367 |
| 2003-02-10 | 1,359 | 1,365 | 1,330 | 1,349 | 188,000 | 1,349 |
| 2003-02-07 | 1,375 | 1,382 | 1,351 | 1,359 | 244,000 | 1,359 |
| 2003-02-06 | 1,381 | 1,383 | 1,348 | 1,381 | 344,000 | 1,381 |
| 2003-02-05 | 1,364 | 1,389 | 1,353 | 1,374 | 334,000 | 1,374 |
| 2003-02-04 | 1,375 | 1,387 | 1,359 | 1,363 | 325,000 | 1,363 |
| 2003-02-03 | 1,320 | 1,382 | 1,311 | 1,371 | 337,000 | 1,371 |
| 2003-01-31 | 1,349 | 1,352 | 1,315 | 1,329 | 715,000 | 1,329 |
| 2003-01-30 | 1,387 | 1,390 | 1,364 | 1,368 | 248,000 | 1,368 |
| 2003-01-29 | 1,400 | 1,406 | 1,367 | 1,373 | 299,000 | 1,373 |
| 2003-01-28 | 1,403 | 1,416 | 1,390 | 1,391 | 243,000 | 1,391 |
| 2003-01-27 | 1,399 | 1,418 | 1,390 | 1,415 | 464,000 | 1,415 |
| 2003-01-24 | 1,415 | 1,415 | 1,368 | 1,383 | 390,000 | 1,383 |
| 2003-01-23 | 1,376 | 1,413 | 1,350 | 1,400 | 466,000 | 1,400 |
| 2003-01-22 | 1,385 | 1,386 | 1,340 | 1,356 | 697,000 | 1,356 |
| 2003-01-21 | 1,401 | 1,427 | 1,376 | 1,415 | 390,000 | 1,415 |
| 2003-01-20 | 1,411 | 1,415 | 1,380 | 1,400 | 319,000 | 1,400 |
| 2003-01-17 | 1,370 | 1,436 | 1,370 | 1,422 | 412,000 | 1,422 |
| 2003-01-16 | 1,369 | 1,401 | 1,352 | 1,380 | 403,000 | 1,380 |
| 2003-01-15 | 1,375 | 1,375 | 1,323 | 1,349 | 804,000 | 1,349 |
| 2003-01-14 | 1,392 | 1,412 | 1,370 | 1,373 | 632,000 | 1,373 |
| 2003-01-10 | 1,450 | 1,450 | 1,388 | 1,411 | 486,000 | 1,411 |
| 2003-01-09 | 1,411 | 1,440 | 1,408 | 1,440 | 259,000 | 1,440 |
| 2003-01-08 | 1,432 | 1,435 | 1,410 | 1,421 | 258,000 | 1,421 |
| 2003-01-07 | 1,445 | 1,445 | 1,421 | 1,422 | 229,000 | 1,422 |
| 2003-01-06 | 1,435 | 1,447 | 1,417 | 1,433 | 121,000 | 1,433 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
