6770 アルプスアルパイン(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 | 1,579 | 1,583 | 1,568 | 1,568 | 328,000 | 1,568 |
| 2003-12-29 | 1,549 | 1,565 | 1,542 | 1,554 | 384,000 | 1,554 |
| 2003-12-26 | 1,530 | 1,535 | 1,517 | 1,532 | 284,000 | 1,532 |
| 2003-12-25 | 1,505 | 1,529 | 1,505 | 1,522 | 280,000 | 1,522 |
| 2003-12-24 | 1,519 | 1,525 | 1,493 | 1,504 | 842,000 | 1,504 |
| 2003-12-22 | 1,489 | 1,530 | 1,486 | 1,530 | 647,000 | 1,530 |
| 2003-12-19 | 1,518 | 1,535 | 1,510 | 1,510 | 1,247,000 | 1,510 |
| 2003-12-18 | 1,485 | 1,496 | 1,465 | 1,470 | 627,000 | 1,470 |
| 2003-12-17 | 1,504 | 1,515 | 1,455 | 1,471 | 1,032,000 | 1,471 |
| 2003-12-16 | 1,496 | 1,515 | 1,485 | 1,502 | 1,310,000 | 1,502 |
| 2003-12-15 | 1,560 | 1,570 | 1,550 | 1,570 | 1,333,000 | 1,570 |
| 2003-12-12 | 1,498 | 1,522 | 1,475 | 1,500 | 3,453,000 | 1,500 |
| 2003-12-11 | 1,422 | 1,449 | 1,408 | 1,438 | 2,190,000 | 1,438 |
| 2003-12-10 | 1,453 | 1,475 | 1,417 | 1,440 | 1,266,000 | 1,440 |
| 2003-12-09 | 1,485 | 1,500 | 1,467 | 1,480 | 831,000 | 1,480 |
| 2003-12-08 | 1,503 | 1,508 | 1,460 | 1,471 | 971,000 | 1,471 |
| 2003-12-05 | 1,516 | 1,541 | 1,510 | 1,513 | 1,314,000 | 1,513 |
| 2003-12-04 | 1,533 | 1,564 | 1,533 | 1,545 | 1,805,000 | 1,545 |
| 2003-12-03 | 1,610 | 1,634 | 1,561 | 1,563 | 1,723,000 | 1,563 |
| 2003-12-02 | 1,621 | 1,635 | 1,591 | 1,608 | 1,282,000 | 1,608 |
| 2003-12-01 | 1,570 | 1,633 | 1,550 | 1,620 | 2,318,000 | 1,620 |
| 2003-11-28 | 1,590 | 1,612 | 1,540 | 1,550 | 2,557,000 | 1,550 |
| 2003-11-27 | 1,540 | 1,575 | 1,522 | 1,560 | 2,086,000 | 1,560 |
| 2003-11-26 | 1,456 | 1,530 | 1,456 | 1,520 | 2,670,000 | 1,520 |
| 2003-11-25 | 1,450 | 1,476 | 1,450 | 1,466 | 2,643,000 | 1,466 |
| 2003-11-21 | 1,442 | 1,445 | 1,416 | 1,440 | 1,516,000 | 1,440 |
| 2003-11-20 | 1,433 | 1,460 | 1,405 | 1,433 | 2,055,000 | 1,433 |
| 2003-11-19 | 1,452 | 1,460 | 1,420 | 1,424 | 1,813,000 | 1,424 |
| 2003-11-18 | 1,455 | 1,508 | 1,436 | 1,492 | 2,536,000 | 1,492 |
| 2003-11-17 | 1,459 | 1,459 | 1,411 | 1,435 | 1,846,000 | 1,435 |
| 2003-11-14 | 1,538 | 1,540 | 1,495 | 1,495 | 2,104,000 | 1,495 |
| 2003-11-13 | 1,580 | 1,587 | 1,526 | 1,554 | 1,619,000 | 1,554 |
| 2003-11-12 | 1,553 | 1,568 | 1,536 | 1,568 | 1,430,000 | 1,568 |
| 2003-11-11 | 1,603 | 1,603 | 1,517 | 1,549 | 2,273,000 | 1,549 |
| 2003-11-10 | 1,659 | 1,660 | 1,606 | 1,630 | 2,707,000 | 1,630 |
| 2003-11-07 | 1,671 | 1,695 | 1,603 | 1,639 | 7,614,000 | 1,639 |
| 2003-11-06 | 1,895 | 1,898 | 1,849 | 1,865 | 1,373,000 | 1,865 |
| 2003-11-05 | 1,859 | 1,894 | 1,832 | 1,894 | 921,000 | 1,894 |
| 2003-11-04 | 1,900 | 1,900 | 1,840 | 1,846 | 1,163,000 | 1,846 |
| 2003-10-31 | 1,885 | 1,886 | 1,821 | 1,843 | 1,001,000 | 1,843 |
| 2003-10-30 | 1,859 | 1,899 | 1,840 | 1,898 | 1,022,000 | 1,898 |
| 2003-10-29 | 1,839 | 1,865 | 1,831 | 1,850 | 905,000 | 1,850 |
| 2003-10-28 | 1,799 | 1,822 | 1,792 | 1,807 | 644,000 | 1,807 |
| 2003-10-27 | 1,795 | 1,815 | 1,780 | 1,799 | 996,000 | 1,799 |
| 2003-10-24 | 1,806 | 1,816 | 1,732 | 1,772 | 1,243,000 | 1,772 |
| 2003-10-23 | 1,850 | 1,873 | 1,762 | 1,783 | 2,034,000 | 1,783 |
| 2003-10-22 | 1,970 | 1,975 | 1,900 | 1,919 | 1,487,000 | 1,919 |
| 2003-10-21 | 1,970 | 1,982 | 1,920 | 1,958 | 1,522,000 | 1,958 |
| 2003-10-20 | 1,911 | 1,945 | 1,863 | 1,945 | 1,072,000 | 1,945 |
| 2003-10-17 | 1,919 | 1,934 | 1,896 | 1,912 | 992,000 | 1,912 |
| 2003-10-16 | 1,909 | 1,942 | 1,906 | 1,932 | 2,455,000 | 1,932 |
| 2003-10-15 | 1,880 | 1,911 | 1,862 | 1,883 | 1,622,000 | 1,883 |
| 2003-10-14 | 1,851 | 1,878 | 1,850 | 1,861 | 1,191,000 | 1,861 |
| 2003-10-10 | 1,822 | 1,839 | 1,822 | 1,824 | 2,304,000 | 1,824 |
| 2003-10-09 | 1,779 | 1,794 | 1,757 | 1,773 | 2,078,000 | 1,773 |
| 2003-10-08 | 1,825 | 1,847 | 1,778 | 1,786 | 1,306,000 | 1,786 |
| 2003-10-07 | 1,849 | 1,878 | 1,815 | 1,878 | 1,385,000 | 1,878 |
| 2003-10-06 | 1,887 | 1,893 | 1,846 | 1,848 | 684,000 | 1,848 |
| 2003-10-03 | 1,860 | 1,874 | 1,836 | 1,870 | 1,951,000 | 1,870 |
| 2003-10-02 | 1,833 | 1,848 | 1,803 | 1,830 | 2,259,000 | 1,830 |
| 2003-10-01 | 1,786 | 1,803 | 1,758 | 1,797 | 1,595,000 | 1,797 |
| 2003-09-30 | 1,846 | 1,846 | 1,812 | 1,812 | 1,250,000 | 1,812 |
| 2003-09-29 | 1,788 | 1,810 | 1,760 | 1,806 | 997,000 | 1,806 |
| 2003-09-26 | 1,743 | 1,794 | 1,737 | 1,783 | 2,144,000 | 1,783 |
| 2003-09-25 | 1,762 | 1,775 | 1,747 | 1,773 | 1,934,000 | 1,773 |
| 2003-09-24 | 1,830 | 1,861 | 1,770 | 1,813 | 1,871,000 | 1,813 |
| 2003-09-22 | 1,850 | 1,855 | 1,754 | 1,754 | 2,630,000 | 1,754 |
| 2003-09-19 | 1,996 | 1,999 | 1,901 | 1,901 | 2,108,000 | 1,901 |
| 2003-09-18 | 1,940 | 1,986 | 1,931 | 1,971 | 1,690,000 | 1,971 |
| 2003-09-17 | 1,938 | 1,956 | 1,921 | 1,938 | 1,802,000 | 1,938 |
| 2003-09-16 | 1,922 | 1,954 | 1,892 | 1,908 | 1,663,000 | 1,908 |
| 2003-09-12 | 1,945 | 1,975 | 1,910 | 1,934 | 4,194,000 | 1,934 |
| 2003-09-11 | 1,965 | 1,998 | 1,926 | 1,944 | 2,011,000 | 1,944 |
| 2003-09-10 | 2,030 | 2,065 | 2,000 | 2,005 | 1,018,000 | 2,005 |
| 2003-09-09 | 2,030 | 2,065 | 2,020 | 2,065 | 1,416,000 | 2,065 |
| 2003-09-08 | 2,020 | 2,040 | 1,993 | 2,010 | 1,386,000 | 2,010 |
| 2003-09-05 | 2,135 | 2,135 | 2,050 | 2,060 | 742,000 | 2,060 |
| 2003-09-04 | 2,135 | 2,155 | 2,120 | 2,135 | 1,593,000 | 2,135 |
| 2003-09-03 | 2,130 | 2,140 | 2,085 | 2,115 | 2,123,000 | 2,115 |
| 2003-09-02 | 2,050 | 2,130 | 2,025 | 2,090 | 2,573,000 | 2,090 |
| 2003-09-01 | 1,985 | 2,035 | 1,971 | 2,035 | 1,850,000 | 2,035 |
| 2003-08-29 | 2,005 | 2,015 | 1,963 | 1,984 | 3,890,000 | 1,984 |
| 2003-08-28 | 2,020 | 2,060 | 2,005 | 2,045 | 2,190,000 | 2,045 |
| 2003-08-27 | 2,010 | 2,060 | 2,000 | 2,020 | 1,364,000 | 2,020 |
| 2003-08-26 | 1,990 | 2,025 | 1,980 | 2,020 | 2,076,000 | 2,020 |
| 2003-08-25 | 1,957 | 1,985 | 1,950 | 1,985 | 1,773,000 | 1,985 |
| 2003-08-22 | 1,970 | 1,975 | 1,920 | 1,940 | 1,912,000 | 1,940 |
| 2003-08-21 | 1,965 | 1,981 | 1,940 | 1,946 | 2,232,000 | 1,946 |
| 2003-08-20 | 1,950 | 1,995 | 1,946 | 1,988 | 4,496,000 | 1,988 |
| 2003-08-19 | 1,890 | 1,939 | 1,880 | 1,912 | 2,705,000 | 1,912 |
| 2003-08-18 | 1,803 | 1,850 | 1,803 | 1,844 | 1,194,000 | 1,844 |
| 2003-08-15 | 1,820 | 1,852 | 1,801 | 1,815 | 1,333,000 | 1,815 |
| 2003-08-14 | 1,830 | 1,846 | 1,792 | 1,837 | 1,530,000 | 1,837 |
| 2003-08-13 | 1,811 | 1,845 | 1,789 | 1,843 | 2,443,000 | 1,843 |
| 2003-08-12 | 1,727 | 1,775 | 1,725 | 1,758 | 1,538,000 | 1,758 |
| 2003-08-11 | 1,696 | 1,725 | 1,684 | 1,725 | 1,671,000 | 1,725 |
| 2003-08-08 | 1,660 | 1,730 | 1,648 | 1,726 | 2,818,000 | 1,726 |
| 2003-08-07 | 1,735 | 1,735 | 1,680 | 1,680 | 1,765,000 | 1,680 |
| 2003-08-06 | 1,745 | 1,765 | 1,725 | 1,744 | 2,395,000 | 1,744 |
| 2003-08-05 | 1,841 | 1,847 | 1,789 | 1,805 | 2,538,000 | 1,805 |
| 2003-08-04 | 1,910 | 1,914 | 1,870 | 1,871 | 1,142,000 | 1,871 |
| 2003-08-01 | 1,907 | 1,930 | 1,885 | 1,914 | 1,827,000 | 1,914 |
| 2003-07-31 | 1,875 | 1,927 | 1,875 | 1,887 | 1,484,000 | 1,887 |
| 2003-07-30 | 1,905 | 1,907 | 1,868 | 1,880 | 2,086,000 | 1,880 |
| 2003-07-29 | 1,889 | 1,947 | 1,860 | 1,935 | 4,139,000 | 1,935 |
| 2003-07-28 | 1,800 | 1,829 | 1,785 | 1,829 | 5,304,000 | 1,829 |
| 2003-07-25 | 1,874 | 1,877 | 1,800 | 1,815 | 8,063,000 | 1,815 |
| 2003-07-24 | 1,940 | 1,990 | 1,900 | 1,904 | 4,646,000 | 1,904 |
| 2003-07-23 | 1,808 | 1,941 | 1,808 | 1,939 | 3,706,000 | 1,939 |
| 2003-07-22 | 1,771 | 1,800 | 1,751 | 1,785 | 1,317,000 | 1,785 |
| 2003-07-18 | 1,760 | 1,823 | 1,760 | 1,814 | 1,897,000 | 1,814 |
| 2003-07-17 | 1,800 | 1,808 | 1,778 | 1,790 | 1,459,000 | 1,790 |
| 2003-07-16 | 1,860 | 1,860 | 1,798 | 1,815 | 1,584,000 | 1,815 |
| 2003-07-15 | 1,847 | 1,863 | 1,820 | 1,841 | 1,858,000 | 1,841 |
| 2003-07-14 | 1,739 | 1,830 | 1,735 | 1,830 | 1,640,000 | 1,830 |
| 2003-07-11 | 1,739 | 1,760 | 1,705 | 1,717 | 3,909,000 | 1,717 |
| 2003-07-10 | 1,839 | 1,909 | 1,817 | 1,859 | 1,807,000 | 1,859 |
| 2003-07-09 | 1,864 | 1,880 | 1,791 | 1,840 | 1,993,000 | 1,840 |
| 2003-07-08 | 1,843 | 1,927 | 1,826 | 1,894 | 3,330,000 | 1,894 |
| 2003-07-07 | 1,761 | 1,825 | 1,761 | 1,797 | 1,940,000 | 1,797 |
| 2003-07-04 | 1,720 | 1,779 | 1,700 | 1,753 | 2,015,000 | 1,753 |
| 2003-07-03 | 1,760 | 1,811 | 1,681 | 1,734 | 4,306,000 | 1,734 |
| 2003-07-02 | 1,675 | 1,692 | 1,661 | 1,670 | 2,678,000 | 1,670 |
| 2003-07-01 | 1,550 | 1,621 | 1,546 | 1,615 | 2,500,000 | 1,615 |
| 2003-06-30 | 1,534 | 1,553 | 1,528 | 1,538 | 678,000 | 1,538 |
| 2003-06-27 | 1,506 | 1,555 | 1,506 | 1,526 | 976,000 | 1,526 |
| 2003-06-26 | 1,495 | 1,507 | 1,482 | 1,495 | 942,000 | 1,495 |
| 2003-06-25 | 1,478 | 1,498 | 1,477 | 1,495 | 813,000 | 1,495 |
| 2003-06-24 | 1,527 | 1,528 | 1,488 | 1,498 | 973,000 | 1,498 |
| 2003-06-23 | 1,545 | 1,558 | 1,521 | 1,536 | 1,123,000 | 1,536 |
| 2003-06-20 | 1,540 | 1,550 | 1,512 | 1,539 | 2,074,000 | 1,539 |
| 2003-06-19 | 1,563 | 1,610 | 1,553 | 1,570 | 2,481,000 | 1,570 |
| 2003-06-18 | 1,468 | 1,570 | 1,468 | 1,547 | 4,479,000 | 1,547 |
| 2003-06-17 | 1,459 | 1,463 | 1,445 | 1,449 | 1,224,000 | 1,449 |
| 2003-06-16 | 1,438 | 1,440 | 1,402 | 1,424 | 2,225,000 | 1,424 |
| 2003-06-13 | 1,435 | 1,492 | 1,435 | 1,478 | 2,875,000 | 1,478 |
| 2003-06-12 | 1,477 | 1,487 | 1,424 | 1,442 | 958,000 | 1,442 |
| 2003-06-11 | 1,440 | 1,487 | 1,436 | 1,475 | 2,470,000 | 1,475 |
| 2003-06-10 | 1,395 | 1,425 | 1,385 | 1,420 | 1,385,000 | 1,420 |
| 2003-06-09 | 1,406 | 1,424 | 1,396 | 1,406 | 1,314,000 | 1,406 |
| 2003-06-06 | 1,390 | 1,405 | 1,359 | 1,405 | 884,000 | 1,405 |
| 2003-06-05 | 1,380 | 1,403 | 1,374 | 1,389 | 1,273,000 | 1,389 |
| 2003-06-04 | 1,365 | 1,380 | 1,340 | 1,349 | 925,000 | 1,349 |
| 2003-06-03 | 1,387 | 1,390 | 1,360 | 1,362 | 1,721,000 | 1,362 |
| 2003-06-02 | 1,400 | 1,409 | 1,385 | 1,390 | 1,921,000 | 1,390 |
| 2003-05-30 | 1,347 | 1,383 | 1,346 | 1,383 | 4,622,000 | 1,383 |
| 2003-05-29 | 1,250 | 1,295 | 1,250 | 1,287 | 2,777,000 | 1,287 |
| 2003-05-28 | 1,207 | 1,232 | 1,207 | 1,226 | 1,871,000 | 1,226 |
| 2003-05-27 | 1,220 | 1,227 | 1,180 | 1,189 | 1,063,000 | 1,189 |
| 2003-05-26 | 1,226 | 1,237 | 1,217 | 1,228 | 1,141,000 | 1,228 |
| 2003-05-23 | 1,200 | 1,248 | 1,197 | 1,225 | 5,312,000 | 1,225 |
| 2003-05-22 | 1,201 | 1,201 | 1,154 | 1,160 | 5,952,000 | 1,160 |
| 2003-05-21 | 1,273 | 1,296 | 1,265 | 1,266 | 771,000 | 1,266 |
| 2003-05-20 | 1,253 | 1,305 | 1,253 | 1,263 | 688,000 | 1,263 |
| 2003-05-19 | 1,292 | 1,305 | 1,257 | 1,273 | 548,000 | 1,273 |
| 2003-05-16 | 1,334 | 1,343 | 1,302 | 1,306 | 1,093,000 | 1,306 |
| 2003-05-15 | 1,335 | 1,340 | 1,310 | 1,333 | 854,000 | 1,333 |
| 2003-05-14 | 1,315 | 1,342 | 1,305 | 1,335 | 878,000 | 1,335 |
| 2003-05-13 | 1,317 | 1,347 | 1,306 | 1,306 | 1,440,000 | 1,306 |
| 2003-05-12 | 1,300 | 1,326 | 1,282 | 1,323 | 1,305,000 | 1,323 |
| 2003-05-09 | 1,301 | 1,301 | 1,266 | 1,277 | 1,615,000 | 1,277 |
| 2003-05-08 | 1,319 | 1,319 | 1,282 | 1,306 | 2,599,000 | 1,306 |
| 2003-05-07 | 1,370 | 1,370 | 1,307 | 1,323 | 1,110,000 | 1,323 |
| 2003-05-06 | 1,348 | 1,355 | 1,340 | 1,352 | 551,000 | 1,352 |
| 2003-05-02 | 1,336 | 1,336 | 1,290 | 1,328 | 1,065,000 | 1,328 |
| 2003-05-01 | 1,299 | 1,344 | 1,289 | 1,332 | 1,807,000 | 1,332 |
| 2003-04-30 | 1,290 | 1,299 | 1,269 | 1,287 | 1,237,000 | 1,287 |
| 2003-04-28 | 1,215 | 1,255 | 1,207 | 1,250 | 802,000 | 1,250 |
| 2003-04-25 | 1,250 | 1,250 | 1,201 | 1,215 | 1,117,000 | 1,215 |
| 2003-04-24 | 1,270 | 1,280 | 1,256 | 1,259 | 1,151,000 | 1,259 |
| 2003-04-23 | 1,291 | 1,297 | 1,255 | 1,265 | 2,191,000 | 1,265 |
| 2003-04-22 | 1,359 | 1,360 | 1,239 | 1,271 | 2,813,000 | 1,271 |
| 2003-04-21 | 1,368 | 1,388 | 1,337 | 1,376 | 544,000 | 1,376 |
| 2003-04-18 | 1,380 | 1,399 | 1,360 | 1,366 | 645,000 | 1,366 |
| 2003-04-17 | 1,391 | 1,404 | 1,372 | 1,374 | 678,000 | 1,374 |
| 2003-04-16 | 1,400 | 1,417 | 1,396 | 1,410 | 1,677,000 | 1,410 |
| 2003-04-15 | 1,360 | 1,393 | 1,360 | 1,360 | 1,861,000 | 1,360 |
| 2003-04-14 | 1,426 | 1,430 | 1,334 | 1,340 | 2,106,000 | 1,340 |
| 2003-04-11 | 1,490 | 1,500 | 1,421 | 1,433 | 1,337,000 | 1,433 |
| 2003-04-10 | 1,469 | 1,490 | 1,461 | 1,471 | 1,096,000 | 1,471 |
| 2003-04-09 | 1,480 | 1,519 | 1,466 | 1,470 | 1,418,000 | 1,470 |
| 2003-04-08 | 1,479 | 1,506 | 1,469 | 1,484 | 1,668,000 | 1,484 |
| 2003-04-07 | 1,452 | 1,490 | 1,449 | 1,476 | 1,042,000 | 1,476 |
| 2003-04-04 | 1,428 | 1,472 | 1,416 | 1,447 | 1,055,000 | 1,447 |
| 2003-04-03 | 1,441 | 1,454 | 1,421 | 1,428 | 660,000 | 1,428 |
| 2003-04-02 | 1,449 | 1,457 | 1,400 | 1,423 | 1,168,000 | 1,423 |
| 2003-04-01 | 1,445 | 1,449 | 1,427 | 1,439 | 846,000 | 1,439 |
| 2003-03-31 | 1,420 | 1,429 | 1,396 | 1,425 | 684,000 | 1,425 |
| 2003-03-28 | 1,470 | 1,470 | 1,409 | 1,433 | 690,000 | 1,433 |
| 2003-03-27 | 1,473 | 1,488 | 1,458 | 1,480 | 468,000 | 1,480 |
| 2003-03-26 | 1,430 | 1,475 | 1,430 | 1,458 | 710,000 | 1,458 |
| 2003-03-25 | 1,465 | 1,475 | 1,411 | 1,414 | 688,000 | 1,414 |
| 2003-03-24 | 1,479 | 1,498 | 1,479 | 1,490 | 864,000 | 1,490 |
| 2003-03-20 | 1,418 | 1,458 | 1,418 | 1,439 | 1,057,000 | 1,439 |
| 2003-03-19 | 1,375 | 1,377 | 1,352 | 1,377 | 904,000 | 1,377 |
| 2003-03-18 | 1,399 | 1,428 | 1,376 | 1,376 | 696,000 | 1,376 |
| 2003-03-17 | 1,369 | 1,373 | 1,347 | 1,360 | 669,000 | 1,360 |
| 2003-03-14 | 1,351 | 1,407 | 1,351 | 1,368 | 2,844,000 | 1,368 |
| 2003-03-13 | 1,378 | 1,387 | 1,352 | 1,352 | 835,000 | 1,352 |
| 2003-03-12 | 1,365 | 1,382 | 1,353 | 1,364 | 1,050,000 | 1,364 |
| 2003-03-11 | 1,415 | 1,425 | 1,351 | 1,365 | 1,032,000 | 1,365 |
| 2003-03-10 | 1,450 | 1,453 | 1,410 | 1,430 | 824,000 | 1,430 |
| 2003-03-07 | 1,464 | 1,479 | 1,454 | 1,463 | 1,133,000 | 1,463 |
| 2003-03-06 | 1,509 | 1,517 | 1,482 | 1,486 | 1,570,000 | 1,486 |
| 2003-03-05 | 1,451 | 1,495 | 1,451 | 1,490 | 1,031,000 | 1,490 |
| 2003-03-04 | 1,482 | 1,485 | 1,460 | 1,468 | 600,000 | 1,468 |
| 2003-03-03 | 1,445 | 1,490 | 1,444 | 1,482 | 565,000 | 1,482 |
| 2003-02-28 | 1,437 | 1,452 | 1,434 | 1,444 | 800,000 | 1,444 |
| 2003-02-27 | 1,424 | 1,447 | 1,422 | 1,428 | 617,000 | 1,428 |
| 2003-02-26 | 1,428 | 1,463 | 1,423 | 1,439 | 1,082,000 | 1,439 |
| 2003-02-25 | 1,456 | 1,456 | 1,411 | 1,444 | 663,000 | 1,444 |
| 2003-02-24 | 1,440 | 1,460 | 1,426 | 1,455 | 563,000 | 1,455 |
| 2003-02-21 | 1,494 | 1,498 | 1,425 | 1,440 | 1,192,000 | 1,440 |
| 2003-02-20 | 1,481 | 1,498 | 1,463 | 1,498 | 961,000 | 1,498 |
| 2003-02-19 | 1,485 | 1,485 | 1,461 | 1,480 | 561,000 | 1,480 |
| 2003-02-18 | 1,460 | 1,475 | 1,435 | 1,468 | 1,077,000 | 1,468 |
| 2003-02-17 | 1,489 | 1,490 | 1,425 | 1,449 | 1,928,000 | 1,449 |
| 2003-02-14 | 1,469 | 1,496 | 1,456 | 1,469 | 1,901,000 | 1,469 |
| 2003-02-13 | 1,453 | 1,500 | 1,453 | 1,488 | 799,000 | 1,488 |
| 2003-02-12 | 1,452 | 1,492 | 1,452 | 1,468 | 1,206,000 | 1,468 |
| 2003-02-10 | 1,481 | 1,495 | 1,440 | 1,450 | 1,294,000 | 1,450 |
| 2003-02-07 | 1,516 | 1,519 | 1,490 | 1,499 | 1,122,000 | 1,499 |
| 2003-02-06 | 1,502 | 1,525 | 1,495 | 1,513 | 2,852,000 | 1,513 |
| 2003-02-05 | 1,418 | 1,469 | 1,407 | 1,462 | 1,512,000 | 1,462 |
| 2003-02-04 | 1,440 | 1,450 | 1,416 | 1,438 | 1,420,000 | 1,438 |
| 2003-02-03 | 1,404 | 1,416 | 1,366 | 1,414 | 1,359,000 | 1,414 |
| 2003-01-31 | 1,342 | 1,384 | 1,331 | 1,384 | 1,466,000 | 1,384 |
| 2003-01-30 | 1,337 | 1,355 | 1,316 | 1,322 | 545,000 | 1,322 |
| 2003-01-29 | 1,390 | 1,397 | 1,320 | 1,337 | 1,322,000 | 1,337 |
| 2003-01-28 | 1,375 | 1,418 | 1,370 | 1,410 | 877,000 | 1,410 |
| 2003-01-27 | 1,432 | 1,433 | 1,385 | 1,395 | 951,000 | 1,395 |
| 2003-01-24 | 1,461 | 1,477 | 1,420 | 1,441 | 1,204,000 | 1,441 |
| 2003-01-23 | 1,430 | 1,487 | 1,422 | 1,479 | 1,125,000 | 1,479 |
| 2003-01-22 | 1,434 | 1,441 | 1,410 | 1,429 | 1,285,000 | 1,429 |
| 2003-01-21 | 1,395 | 1,445 | 1,387 | 1,435 | 1,134,000 | 1,435 |
| 2003-01-20 | 1,410 | 1,423 | 1,365 | 1,406 | 1,908,000 | 1,406 |
| 2003-01-17 | 1,367 | 1,408 | 1,360 | 1,390 | 1,506,000 | 1,390 |
| 2003-01-16 | 1,303 | 1,350 | 1,295 | 1,350 | 1,088,000 | 1,350 |
| 2003-01-15 | 1,325 | 1,325 | 1,271 | 1,303 | 1,230,000 | 1,303 |
| 2003-01-14 | 1,336 | 1,336 | 1,304 | 1,306 | 702,000 | 1,306 |
| 2003-01-10 | 1,333 | 1,333 | 1,283 | 1,316 | 1,161,000 | 1,316 |
| 2003-01-09 | 1,280 | 1,321 | 1,265 | 1,313 | 858,000 | 1,313 |
| 2003-01-08 | 1,302 | 1,306 | 1,284 | 1,296 | 1,029,000 | 1,296 |
| 2003-01-07 | 1,351 | 1,360 | 1,308 | 1,312 | 1,210,000 | 1,312 |
| 2003-01-06 | 1,335 | 1,345 | 1,331 | 1,331 | 355,000 | 1,331 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
