7201 日産自動車(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 | 1,239 | 1,239 | 1,220 | 1,224 | 2,972,100 | 1,224 |
| 2003-12-29 | 1,229 | 1,236 | 1,214 | 1,219 | 2,186,200 | 1,219 |
| 2003-12-26 | 1,235 | 1,240 | 1,220 | 1,224 | 2,096,300 | 1,224 |
| 2003-12-25 | 1,240 | 1,240 | 1,229 | 1,235 | 2,761,500 | 1,235 |
| 2003-12-24 | 1,242 | 1,242 | 1,204 | 1,225 | 4,258,200 | 1,225 |
| 2003-12-22 | 1,241 | 1,247 | 1,236 | 1,242 | 4,270,100 | 1,242 |
| 2003-12-19 | 1,224 | 1,234 | 1,215 | 1,221 | 5,852,100 | 1,221 |
| 2003-12-18 | 1,197 | 1,215 | 1,190 | 1,210 | 5,386,000 | 1,210 |
| 2003-12-17 | 1,196 | 1,201 | 1,171 | 1,177 | 5,799,700 | 1,177 |
| 2003-12-16 | 1,195 | 1,207 | 1,192 | 1,196 | 4,821,300 | 1,196 |
| 2003-12-15 | 1,231 | 1,248 | 1,215 | 1,228 | 7,388,300 | 1,228 |
| 2003-12-12 | 1,208 | 1,226 | 1,199 | 1,210 | 11,273,900 | 1,210 |
| 2003-12-11 | 1,209 | 1,222 | 1,196 | 1,206 | 8,014,300 | 1,206 |
| 2003-12-10 | 1,200 | 1,203 | 1,179 | 1,189 | 10,669,100 | 1,189 |
| 2003-12-09 | 1,220 | 1,232 | 1,207 | 1,225 | 8,152,700 | 1,225 |
| 2003-12-08 | 1,248 | 1,265 | 1,223 | 1,240 | 8,290,300 | 1,240 |
| 2003-12-05 | 1,280 | 1,282 | 1,263 | 1,275 | 3,266,400 | 1,275 |
| 2003-12-04 | 1,281 | 1,288 | 1,274 | 1,280 | 6,224,900 | 1,280 |
| 2003-12-03 | 1,265 | 1,280 | 1,260 | 1,271 | 6,232,500 | 1,271 |
| 2003-12-02 | 1,268 | 1,284 | 1,253 | 1,265 | 8,575,800 | 1,265 |
| 2003-12-01 | 1,212 | 1,298 | 1,212 | 1,288 | 9,795,900 | 1,288 |
| 2003-11-28 | 1,222 | 1,252 | 1,214 | 1,252 | 4,445,700 | 1,252 |
| 2003-11-27 | 1,225 | 1,232 | 1,215 | 1,222 | 5,902,400 | 1,222 |
| 2003-11-26 | 1,193 | 1,224 | 1,191 | 1,214 | 7,263,700 | 1,214 |
| 2003-11-25 | 1,233 | 1,235 | 1,164 | 1,173 | 13,007,000 | 1,173 |
| 2003-11-21 | 1,180 | 1,204 | 1,178 | 1,180 | 7,316,300 | 1,180 |
| 2003-11-20 | 1,220 | 1,225 | 1,166 | 1,191 | 12,387,700 | 1,191 |
| 2003-11-19 | 1,200 | 1,204 | 1,165 | 1,178 | 10,636,900 | 1,178 |
| 2003-11-18 | 1,229 | 1,236 | 1,214 | 1,224 | 9,348,500 | 1,224 |
| 2003-11-17 | 1,271 | 1,271 | 1,250 | 1,269 | 6,042,100 | 1,269 |
| 2003-11-14 | 1,301 | 1,305 | 1,270 | 1,299 | 6,391,100 | 1,299 |
| 2003-11-13 | 1,299 | 1,310 | 1,270 | 1,301 | 5,436,200 | 1,301 |
| 2003-11-12 | 1,285 | 1,285 | 1,250 | 1,259 | 6,259,700 | 1,259 |
| 2003-11-11 | 1,277 | 1,293 | 1,242 | 1,245 | 7,573,900 | 1,245 |
| 2003-11-10 | 1,307 | 1,327 | 1,280 | 1,317 | 5,843,900 | 1,317 |
| 2003-11-07 | 1,310 | 1,319 | 1,288 | 1,307 | 6,282,100 | 1,307 |
| 2003-11-06 | 1,330 | 1,348 | 1,271 | 1,285 | 10,207,200 | 1,285 |
| 2003-11-05 | 1,300 | 1,319 | 1,278 | 1,318 | 8,653,800 | 1,318 |
| 2003-11-04 | 1,292 | 1,350 | 1,289 | 1,335 | 20,573,400 | 1,335 |
| 2003-10-31 | 1,222 | 1,247 | 1,208 | 1,232 | 10,893,000 | 1,232 |
| 2003-10-30 | 1,239 | 1,273 | 1,214 | 1,221 | 12,922,200 | 1,221 |
| 2003-10-29 | 1,244 | 1,249 | 1,219 | 1,230 | 7,172,100 | 1,230 |
| 2003-10-28 | 1,232 | 1,234 | 1,202 | 1,204 | 4,528,400 | 1,204 |
| 2003-10-27 | 1,250 | 1,251 | 1,216 | 1,216 | 3,755,200 | 1,216 |
| 2003-10-24 | 1,235 | 1,244 | 1,201 | 1,225 | 9,207,800 | 1,225 |
| 2003-10-23 | 1,250 | 1,257 | 1,201 | 1,227 | 9,417,000 | 1,227 |
| 2003-10-22 | 1,297 | 1,299 | 1,275 | 1,299 | 9,677,800 | 1,299 |
| 2003-10-21 | 1,326 | 1,326 | 1,285 | 1,290 | 9,354,600 | 1,290 |
| 2003-10-20 | 1,275 | 1,316 | 1,269 | 1,301 | 8,877,700 | 1,301 |
| 2003-10-17 | 1,316 | 1,330 | 1,285 | 1,315 | 12,180,400 | 1,315 |
| 2003-10-16 | 1,298 | 1,306 | 1,279 | 1,296 | 7,762,600 | 1,296 |
| 2003-10-15 | 1,275 | 1,311 | 1,260 | 1,297 | 16,864,500 | 1,297 |
| 2003-10-14 | 1,250 | 1,270 | 1,240 | 1,250 | 7,267,800 | 1,250 |
| 2003-10-10 | 1,215 | 1,256 | 1,215 | 1,235 | 8,511,800 | 1,235 |
| 2003-10-09 | 1,212 | 1,230 | 1,197 | 1,215 | 8,275,800 | 1,215 |
| 2003-10-08 | 1,235 | 1,248 | 1,200 | 1,206 | 12,303,800 | 1,206 |
| 2003-10-07 | 1,266 | 1,293 | 1,261 | 1,293 | 9,754,700 | 1,293 |
| 2003-10-06 | 1,260 | 1,280 | 1,240 | 1,240 | 8,229,400 | 1,240 |
| 2003-10-03 | 1,217 | 1,255 | 1,217 | 1,244 | 6,127,100 | 1,244 |
| 2003-10-02 | 1,248 | 1,248 | 1,224 | 1,237 | 9,309,600 | 1,237 |
| 2003-10-01 | 1,201 | 1,219 | 1,180 | 1,202 | 11,751,200 | 1,202 |
| 2003-09-30 | 1,240 | 1,240 | 1,205 | 1,205 | 7,713,700 | 1,205 |
| 2003-09-29 | 1,222 | 1,232 | 1,200 | 1,218 | 9,842,700 | 1,218 |
| 2003-09-26 | 1,205 | 1,240 | 1,204 | 1,221 | 14,543,600 | 1,221 |
| 2003-09-25 | 1,207 | 1,214 | 1,187 | 1,196 | 14,846,800 | 1,196 |
| 2003-09-24 | 1,250 | 1,261 | 1,199 | 1,245 | 21,813,200 | 1,245 |
| 2003-09-22 | 1,260 | 1,271 | 1,254 | 1,265 | 17,071,400 | 1,265 |
| 2003-09-19 | 1,384 | 1,394 | 1,326 | 1,329 | 13,805,200 | 1,329 |
| 2003-09-18 | 1,426 | 1,429 | 1,387 | 1,404 | 11,897,800 | 1,404 |
| 2003-09-17 | 1,442 | 1,455 | 1,430 | 1,437 | 12,172,300 | 1,437 |
| 2003-09-16 | 1,391 | 1,428 | 1,386 | 1,407 | 13,171,100 | 1,407 |
| 2003-09-12 | 1,320 | 1,364 | 1,317 | 1,351 | 16,409,300 | 1,351 |
| 2003-09-11 | 1,290 | 1,311 | 1,289 | 1,299 | 9,392,200 | 1,299 |
| 2003-09-10 | 1,320 | 1,341 | 1,317 | 1,330 | 7,731,700 | 1,330 |
| 2003-09-09 | 1,318 | 1,349 | 1,318 | 1,337 | 6,471,900 | 1,337 |
| 2003-09-08 | 1,339 | 1,347 | 1,316 | 1,316 | 7,078,300 | 1,316 |
| 2003-09-05 | 1,311 | 1,342 | 1,310 | 1,339 | 12,555,700 | 1,339 |
| 2003-09-04 | 1,289 | 1,330 | 1,284 | 1,305 | 10,908,600 | 1,305 |
| 2003-09-03 | 1,299 | 1,299 | 1,277 | 1,280 | 5,832,000 | 1,280 |
| 2003-09-02 | 1,293 | 1,293 | 1,275 | 1,280 | 6,028,500 | 1,280 |
| 2003-09-01 | 1,273 | 1,287 | 1,265 | 1,281 | 5,191,500 | 1,281 |
| 2003-08-29 | 1,258 | 1,265 | 1,233 | 1,253 | 6,123,400 | 1,253 |
| 2003-08-28 | 1,258 | 1,271 | 1,245 | 1,257 | 5,659,800 | 1,257 |
| 2003-08-27 | 1,265 | 1,277 | 1,256 | 1,257 | 5,613,300 | 1,257 |
| 2003-08-26 | 1,251 | 1,256 | 1,244 | 1,246 | 4,734,500 | 1,246 |
| 2003-08-25 | 1,266 | 1,277 | 1,252 | 1,259 | 4,954,500 | 1,259 |
| 2003-08-22 | 1,288 | 1,289 | 1,265 | 1,265 | 5,537,900 | 1,265 |
| 2003-08-21 | 1,262 | 1,295 | 1,262 | 1,288 | 7,136,000 | 1,288 |
| 2003-08-20 | 1,275 | 1,282 | 1,265 | 1,271 | 7,789,000 | 1,271 |
| 2003-08-19 | 1,298 | 1,302 | 1,274 | 1,282 | 10,348,200 | 1,282 |
| 2003-08-18 | 1,276 | 1,287 | 1,273 | 1,278 | 7,020,700 | 1,278 |
| 2003-08-15 | 1,280 | 1,285 | 1,265 | 1,275 | 7,126,800 | 1,275 |
| 2003-08-14 | 1,226 | 1,269 | 1,218 | 1,256 | 8,903,300 | 1,256 |
| 2003-08-13 | 1,209 | 1,228 | 1,209 | 1,225 | 5,458,900 | 1,225 |
| 2003-08-12 | 1,208 | 1,214 | 1,193 | 1,195 | 3,020,800 | 1,195 |
| 2003-08-11 | 1,190 | 1,207 | 1,190 | 1,198 | 3,396,600 | 1,198 |
| 2003-08-08 | 1,199 | 1,204 | 1,190 | 1,192 | 8,248,500 | 1,192 |
| 2003-08-07 | 1,168 | 1,194 | 1,168 | 1,190 | 7,768,800 | 1,190 |
| 2003-08-06 | 1,163 | 1,186 | 1,160 | 1,167 | 8,970,900 | 1,167 |
| 2003-08-05 | 1,162 | 1,171 | 1,155 | 1,155 | 6,290,500 | 1,155 |
| 2003-08-04 | 1,155 | 1,192 | 1,148 | 1,161 | 8,007,100 | 1,161 |
| 2003-08-01 | 1,175 | 1,180 | 1,158 | 1,160 | 6,712,200 | 1,160 |
| 2003-07-31 | 1,163 | 1,176 | 1,153 | 1,175 | 8,705,800 | 1,175 |
| 2003-07-30 | 1,171 | 1,175 | 1,157 | 1,160 | 7,630,000 | 1,160 |
| 2003-07-29 | 1,199 | 1,199 | 1,174 | 1,175 | 11,207,100 | 1,175 |
| 2003-07-28 | 1,233 | 1,235 | 1,197 | 1,198 | 8,163,400 | 1,198 |
| 2003-07-25 | 1,220 | 1,237 | 1,210 | 1,228 | 8,289,400 | 1,228 |
| 2003-07-24 | 1,199 | 1,221 | 1,198 | 1,213 | 7,885,200 | 1,213 |
| 2003-07-23 | 1,183 | 1,194 | 1,180 | 1,180 | 6,003,000 | 1,180 |
| 2003-07-22 | 1,164 | 1,183 | 1,163 | 1,168 | 6,408,800 | 1,168 |
| 2003-07-18 | 1,136 | 1,183 | 1,136 | 1,163 | 9,292,500 | 1,163 |
| 2003-07-17 | 1,147 | 1,159 | 1,135 | 1,135 | 8,551,500 | 1,135 |
| 2003-07-16 | 1,195 | 1,195 | 1,157 | 1,157 | 12,002,000 | 1,157 |
| 2003-07-15 | 1,230 | 1,235 | 1,177 | 1,177 | 11,201,400 | 1,177 |
| 2003-07-14 | 1,198 | 1,216 | 1,187 | 1,216 | 7,817,800 | 1,216 |
| 2003-07-11 | 1,205 | 1,212 | 1,186 | 1,192 | 9,582,800 | 1,192 |
| 2003-07-10 | 1,210 | 1,249 | 1,208 | 1,229 | 12,553,700 | 1,229 |
| 2003-07-09 | 1,230 | 1,247 | 1,205 | 1,242 | 10,928,500 | 1,242 |
| 2003-07-08 | 1,280 | 1,287 | 1,250 | 1,250 | 12,400,700 | 1,250 |
| 2003-07-07 | 1,210 | 1,252 | 1,209 | 1,240 | 12,117,900 | 1,240 |
| 2003-07-04 | 1,200 | 1,218 | 1,199 | 1,199 | 9,242,500 | 1,199 |
| 2003-07-03 | 1,202 | 1,231 | 1,189 | 1,220 | 15,662,500 | 1,220 |
| 2003-07-02 | 1,139 | 1,185 | 1,138 | 1,174 | 11,212,400 | 1,174 |
| 2003-07-01 | 1,140 | 1,147 | 1,132 | 1,140 | 7,903,600 | 1,140 |
| 2003-06-30 | 1,137 | 1,149 | 1,129 | 1,148 | 11,272,400 | 1,148 |
| 2003-06-27 | 1,120 | 1,136 | 1,119 | 1,131 | 13,919,500 | 1,131 |
| 2003-06-26 | 1,068 | 1,092 | 1,063 | 1,088 | 11,303,300 | 1,088 |
| 2003-06-25 | 1,059 | 1,071 | 1,054 | 1,062 | 10,777,600 | 1,062 |
| 2003-06-24 | 1,069 | 1,075 | 1,051 | 1,051 | 9,235,400 | 1,051 |
| 2003-06-23 | 1,093 | 1,104 | 1,082 | 1,089 | 8,737,900 | 1,089 |
| 2003-06-20 | 1,105 | 1,110 | 1,089 | 1,105 | 9,141,700 | 1,105 |
| 2003-06-19 | 1,093 | 1,123 | 1,082 | 1,119 | 11,074,700 | 1,119 |
| 2003-06-18 | 1,105 | 1,142 | 1,088 | 1,092 | 22,881,200 | 1,092 |
| 2003-06-17 | 1,015 | 1,067 | 1,015 | 1,045 | 20,194,500 | 1,045 |
| 2003-06-16 | 1,004 | 1,004 | 991 | 996 | 8,453,500 | 996 |
| 2003-06-13 | 989 | 1,008 | 983 | 999 | 19,166,400 | 999 |
| 2003-06-12 | 985 | 988 | 977 | 982 | 6,723,800 | 982 |
| 2003-06-11 | 976 | 981 | 972 | 975 | 7,975,400 | 975 |
| 2003-06-10 | 964 | 974 | 962 | 966 | 3,906,000 | 966 |
| 2003-06-09 | 967 | 978 | 966 | 972 | 7,579,100 | 972 |
| 2003-06-06 | 947 | 965 | 943 | 963 | 8,296,700 | 963 |
| 2003-06-05 | 948 | 958 | 945 | 948 | 9,697,100 | 948 |
| 2003-06-04 | 954 | 956 | 941 | 941 | 6,440,400 | 941 |
| 2003-06-03 | 958 | 959 | 945 | 953 | 6,406,200 | 953 |
| 2003-06-02 | 950 | 960 | 940 | 955 | 14,422,200 | 955 |
| 2003-05-30 | 919 | 943 | 919 | 943 | 11,159,200 | 943 |
| 2003-05-29 | 905 | 918 | 904 | 918 | 5,588,100 | 918 |
| 2003-05-28 | 905 | 907 | 895 | 898 | 6,199,800 | 898 |
| 2003-05-27 | 886 | 891 | 875 | 875 | 4,386,800 | 875 |
| 2003-05-26 | 890 | 900 | 890 | 893 | 4,127,500 | 893 |
| 2003-05-23 | 889 | 905 | 888 | 890 | 8,928,300 | 890 |
| 2003-05-22 | 868 | 883 | 863 | 875 | 13,320,800 | 875 |
| 2003-05-21 | 885 | 891 | 865 | 868 | 8,445,500 | 868 |
| 2003-05-20 | 890 | 910 | 890 | 893 | 6,972,400 | 893 |
| 2003-05-19 | 891 | 894 | 884 | 884 | 5,910,400 | 884 |
| 2003-05-16 | 898 | 905 | 888 | 888 | 6,987,500 | 888 |
| 2003-05-15 | 909 | 917 | 896 | 899 | 10,318,400 | 899 |
| 2003-05-14 | 909 | 932 | 906 | 929 | 5,789,500 | 929 |
| 2003-05-13 | 941 | 945 | 903 | 903 | 6,967,000 | 903 |
| 2003-05-12 | 935 | 945 | 931 | 941 | 5,532,600 | 941 |
| 2003-05-09 | 912 | 938 | 910 | 938 | 6,419,300 | 938 |
| 2003-05-08 | 931 | 935 | 912 | 920 | 9,035,300 | 920 |
| 2003-05-07 | 939 | 943 | 934 | 941 | 7,067,900 | 941 |
| 2003-05-06 | 935 | 945 | 934 | 940 | 7,003,300 | 940 |
| 2003-05-02 | 912 | 933 | 906 | 925 | 7,687,900 | 925 |
| 2003-05-01 | 913 | 919 | 904 | 912 | 5,645,700 | 912 |
| 2003-04-30 | 894 | 915 | 889 | 915 | 8,841,800 | 915 |
| 2003-04-28 | 853 | 863 | 848 | 854 | 7,161,600 | 854 |
| 2003-04-25 | 880 | 883 | 867 | 869 | 7,451,300 | 869 |
| 2003-04-24 | 912 | 914 | 898 | 899 | 10,938,200 | 899 |
| 2003-04-23 | 877 | 894 | 866 | 888 | 8,392,100 | 888 |
| 2003-04-22 | 899 | 899 | 869 | 883 | 5,313,100 | 883 |
| 2003-04-21 | 889 | 902 | 885 | 900 | 6,248,900 | 900 |
| 2003-04-18 | 875 | 888 | 875 | 881 | 7,294,300 | 881 |
| 2003-04-17 | 857 | 876 | 855 | 871 | 8,297,200 | 871 |
| 2003-04-16 | 860 | 862 | 848 | 857 | 12,803,400 | 857 |
| 2003-04-15 | 839 | 844 | 830 | 844 | 10,327,900 | 844 |
| 2003-04-14 | 801 | 823 | 799 | 809 | 8,670,900 | 809 |
| 2003-04-11 | 805 | 813 | 795 | 804 | 7,192,300 | 804 |
| 2003-04-10 | 820 | 822 | 799 | 810 | 5,537,500 | 810 |
| 2003-04-09 | 820 | 831 | 810 | 824 | 7,977,700 | 824 |
| 2003-04-08 | 830 | 837 | 817 | 824 | 6,873,800 | 824 |
| 2003-04-07 | 822 | 850 | 822 | 850 | 5,519,600 | 850 |
| 2003-04-04 | 818 | 827 | 813 | 819 | 6,878,100 | 819 |
| 2003-04-03 | 828 | 829 | 800 | 817 | 10,520,800 | 817 |
| 2003-04-02 | 810 | 813 | 784 | 808 | 7,255,900 | 808 |
| 2003-04-01 | 780 | 801 | 776 | 798 | 7,528,400 | 798 |
| 2003-03-31 | 829 | 829 | 790 | 790 | 8,064,900 | 790 |
| 2003-03-28 | 837 | 843 | 819 | 819 | 5,452,500 | 819 |
| 2003-03-27 | 833 | 842 | 827 | 839 | 8,120,200 | 839 |
| 2003-03-26 | 831 | 854 | 831 | 853 | 6,021,100 | 853 |
| 2003-03-25 | 859 | 861 | 839 | 840 | 8,179,500 | 840 |
| 2003-03-24 | 883 | 892 | 878 | 880 | 9,270,800 | 880 |
| 2003-03-20 | 843 | 866 | 836 | 856 | 11,872,200 | 856 |
| 2003-03-19 | 816 | 825 | 814 | 823 | 9,643,600 | 823 |
| 2003-03-18 | 815 | 826 | 801 | 801 | 8,216,800 | 801 |
| 2003-03-17 | 810 | 810 | 784 | 791 | 6,294,300 | 791 |
| 2003-03-14 | 813 | 815 | 806 | 810 | 18,516,900 | 810 |
| 2003-03-13 | 796 | 801 | 772 | 783 | 8,360,200 | 783 |
| 2003-03-12 | 786 | 800 | 786 | 794 | 9,544,100 | 794 |
| 2003-03-11 | 809 | 816 | 782 | 785 | 14,409,900 | 785 |
| 2003-03-10 | 819 | 833 | 817 | 829 | 9,371,400 | 829 |
| 2003-03-07 | 819 | 824 | 812 | 816 | 8,525,800 | 816 |
| 2003-03-06 | 845 | 854 | 822 | 829 | 12,150,200 | 829 |
| 2003-03-05 | 865 | 865 | 841 | 843 | 17,344,700 | 843 |
| 2003-03-04 | 888 | 892 | 876 | 885 | 9,211,700 | 885 |
| 2003-03-03 | 893 | 904 | 887 | 902 | 4,932,600 | 902 |
| 2003-02-28 | 899 | 900 | 881 | 887 | 7,051,200 | 887 |
| 2003-02-27 | 882 | 886 | 867 | 884 | 6,179,000 | 884 |
| 2003-02-26 | 883 | 895 | 878 | 881 | 7,650,500 | 881 |
| 2003-02-25 | 910 | 910 | 881 | 882 | 12,961,900 | 882 |
| 2003-02-24 | 915 | 925 | 914 | 925 | 2,885,100 | 925 |
| 2003-02-21 | 919 | 919 | 911 | 913 | 5,490,500 | 913 |
| 2003-02-20 | 915 | 923 | 913 | 923 | 5,108,900 | 923 |
| 2003-02-19 | 925 | 931 | 919 | 926 | 5,920,600 | 926 |
| 2003-02-18 | 915 | 920 | 909 | 915 | 7,805,100 | 915 |
| 2003-02-17 | 921 | 929 | 912 | 920 | 7,547,400 | 920 |
| 2003-02-14 | 910 | 921 | 910 | 920 | 8,219,700 | 920 |
| 2003-02-13 | 920 | 922 | 912 | 919 | 8,045,800 | 919 |
| 2003-02-12 | 934 | 939 | 929 | 938 | 7,528,000 | 938 |
| 2003-02-10 | 925 | 934 | 922 | 934 | 3,906,300 | 934 |
| 2003-02-07 | 926 | 932 | 924 | 925 | 4,673,200 | 925 |
| 2003-02-06 | 943 | 943 | 928 | 936 | 4,886,000 | 936 |
| 2003-02-05 | 923 | 955 | 921 | 943 | 9,837,800 | 943 |
| 2003-02-04 | 925 | 945 | 919 | 923 | 7,654,000 | 923 |
| 2003-02-03 | 902 | 925 | 902 | 925 | 8,043,000 | 925 |
| 2003-01-31 | 900 | 913 | 895 | 913 | 6,684,600 | 913 |
| 2003-01-30 | 910 | 920 | 899 | 900 | 8,290,000 | 900 |
| 2003-01-29 | 940 | 940 | 909 | 911 | 7,702,400 | 911 |
| 2003-01-28 | 950 | 953 | 940 | 942 | 5,420,800 | 942 |
| 2003-01-27 | 951 | 955 | 950 | 950 | 6,884,200 | 950 |
| 2003-01-24 | 950 | 959 | 947 | 948 | 6,943,800 | 948 |
| 2003-01-23 | 949 | 954 | 932 | 946 | 9,966,100 | 946 |
| 2003-01-22 | 969 | 969 | 949 | 953 | 6,440,100 | 953 |
| 2003-01-21 | 955 | 972 | 955 | 970 | 5,824,000 | 970 |
| 2003-01-20 | 956 | 962 | 949 | 962 | 4,819,800 | 962 |
| 2003-01-17 | 959 | 970 | 959 | 966 | 3,674,900 | 966 |
| 2003-01-16 | 969 | 975 | 963 | 969 | 5,479,400 | 969 |
| 2003-01-15 | 957 | 969 | 954 | 969 | 5,712,300 | 969 |
| 2003-01-14 | 951 | 958 | 950 | 956 | 5,302,200 | 956 |
| 2003-01-10 | 950 | 953 | 945 | 946 | 7,074,200 | 946 |
| 2003-01-09 | 945 | 947 | 941 | 946 | 4,014,600 | 946 |
| 2003-01-08 | 959 | 962 | 946 | 949 | 5,017,700 | 949 |
| 2003-01-07 | 965 | 973 | 958 | 958 | 7,765,700 | 958 |
| 2003-01-06 | 953 | 955 | 942 | 945 | 3,496,900 | 945 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
