7203 トヨタ自動車(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 | 3,650 | 3,650 | 3,590 | 3,620 | 2,585,700 | 724 |
| 2003-12-29 | 3,590 | 3,610 | 3,560 | 3,580 | 1,662,600 | 716 |
| 2003-12-26 | 3,650 | 3,660 | 3,570 | 3,600 | 2,617,000 | 720 |
| 2003-12-25 | 3,660 | 3,660 | 3,620 | 3,630 | 1,801,400 | 726 |
| 2003-12-24 | 3,670 | 3,680 | 3,610 | 3,660 | 2,952,700 | 732 |
| 2003-12-22 | 3,660 | 3,720 | 3,660 | 3,690 | 5,586,200 | 738 |
| 2003-12-19 | 3,640 | 3,690 | 3,630 | 3,640 | 8,696,300 | 728 |
| 2003-12-18 | 3,510 | 3,610 | 3,480 | 3,590 | 6,536,600 | 718 |
| 2003-12-17 | 3,580 | 3,580 | 3,460 | 3,460 | 5,268,300 | 692 |
| 2003-12-16 | 3,560 | 3,640 | 3,550 | 3,560 | 5,662,800 | 712 |
| 2003-12-15 | 3,610 | 3,640 | 3,580 | 3,620 | 7,781,300 | 724 |
| 2003-12-12 | 3,560 | 3,620 | 3,550 | 3,560 | 14,150,700 | 712 |
| 2003-12-11 | 3,460 | 3,560 | 3,450 | 3,540 | 11,473,700 | 708 |
| 2003-12-10 | 3,450 | 3,470 | 3,420 | 3,450 | 7,018,800 | 690 |
| 2003-12-09 | 3,420 | 3,460 | 3,400 | 3,460 | 6,592,200 | 692 |
| 2003-12-08 | 3,420 | 3,480 | 3,400 | 3,410 | 7,134,100 | 682 |
| 2003-12-05 | 3,440 | 3,480 | 3,430 | 3,450 | 6,137,400 | 690 |
| 2003-12-04 | 3,410 | 3,450 | 3,400 | 3,450 | 6,515,100 | 690 |
| 2003-12-03 | 3,400 | 3,420 | 3,380 | 3,380 | 5,455,200 | 676 |
| 2003-12-02 | 3,370 | 3,430 | 3,360 | 3,420 | 8,140,700 | 684 |
| 2003-12-01 | 3,240 | 3,350 | 3,220 | 3,340 | 6,824,600 | 668 |
| 2003-11-28 | 3,240 | 3,290 | 3,220 | 3,290 | 4,955,400 | 658 |
| 2003-11-27 | 3,230 | 3,250 | 3,200 | 3,250 | 5,213,500 | 650 |
| 2003-11-26 | 3,170 | 3,220 | 3,170 | 3,210 | 6,843,300 | 642 |
| 2003-11-25 | 3,260 | 3,290 | 3,140 | 3,140 | 9,520,400 | 628 |
| 2003-11-21 | 3,200 | 3,280 | 3,190 | 3,200 | 4,225,600 | 640 |
| 2003-11-20 | 3,290 | 3,290 | 3,190 | 3,210 | 6,526,500 | 642 |
| 2003-11-19 | 3,240 | 3,240 | 3,180 | 3,180 | 5,787,900 | 636 |
| 2003-11-18 | 3,320 | 3,330 | 3,240 | 3,260 | 5,789,500 | 652 |
| 2003-11-17 | 3,340 | 3,360 | 3,280 | 3,350 | 5,144,100 | 670 |
| 2003-11-14 | 3,370 | 3,390 | 3,330 | 3,360 | 5,359,300 | 672 |
| 2003-11-13 | 3,410 | 3,440 | 3,340 | 3,370 | 4,985,200 | 674 |
| 2003-11-12 | 3,390 | 3,400 | 3,300 | 3,330 | 5,921,000 | 666 |
| 2003-11-11 | 3,400 | 3,430 | 3,350 | 3,370 | 5,952,300 | 674 |
| 2003-11-10 | 3,450 | 3,500 | 3,430 | 3,470 | 5,438,700 | 694 |
| 2003-11-07 | 3,450 | 3,470 | 3,420 | 3,450 | 7,467,400 | 690 |
| 2003-11-06 | 3,450 | 3,520 | 3,400 | 3,400 | 16,000,400 | 680 |
| 2003-11-05 | 3,320 | 3,350 | 3,280 | 3,350 | 9,196,900 | 670 |
| 2003-11-04 | 3,320 | 3,420 | 3,300 | 3,420 | 12,893,400 | 684 |
| 2003-10-31 | 3,240 | 3,240 | 3,130 | 3,130 | 6,514,100 | 626 |
| 2003-10-30 | 3,220 | 3,230 | 3,200 | 3,200 | 4,471,300 | 640 |
| 2003-10-29 | 3,230 | 3,250 | 3,210 | 3,240 | 3,926,800 | 648 |
| 2003-10-28 | 3,230 | 3,230 | 3,170 | 3,190 | 3,655,100 | 638 |
| 2003-10-27 | 3,240 | 3,260 | 3,190 | 3,210 | 3,403,700 | 642 |
| 2003-10-24 | 3,270 | 3,290 | 3,180 | 3,220 | 5,116,300 | 644 |
| 2003-10-23 | 3,310 | 3,320 | 3,210 | 3,230 | 5,865,400 | 646 |
| 2003-10-22 | 3,420 | 3,420 | 3,330 | 3,330 | 3,976,600 | 666 |
| 2003-10-21 | 3,450 | 3,470 | 3,390 | 3,410 | 5,105,600 | 682 |
| 2003-10-20 | 3,400 | 3,420 | 3,350 | 3,420 | 4,252,600 | 684 |
| 2003-10-17 | 3,460 | 3,490 | 3,370 | 3,380 | 5,239,600 | 676 |
| 2003-10-16 | 3,490 | 3,490 | 3,430 | 3,450 | 3,756,600 | 690 |
| 2003-10-15 | 3,430 | 3,460 | 3,390 | 3,390 | 4,181,600 | 678 |
| 2003-10-14 | 3,440 | 3,470 | 3,420 | 3,450 | 3,865,600 | 690 |
| 2003-10-10 | 3,400 | 3,440 | 3,380 | 3,410 | 4,725,400 | 682 |
| 2003-10-09 | 3,400 | 3,430 | 3,340 | 3,360 | 4,788,800 | 672 |
| 2003-10-08 | 3,450 | 3,470 | 3,330 | 3,340 | 6,880,600 | 668 |
| 2003-10-07 | 3,490 | 3,520 | 3,480 | 3,520 | 4,570,600 | 704 |
| 2003-10-06 | 3,520 | 3,530 | 3,470 | 3,480 | 4,890,900 | 696 |
| 2003-10-03 | 3,390 | 3,450 | 3,380 | 3,400 | 4,527,200 | 680 |
| 2003-10-02 | 3,390 | 3,400 | 3,330 | 3,390 | 4,804,100 | 678 |
| 2003-10-01 | 3,310 | 3,370 | 3,280 | 3,340 | 5,979,500 | 668 |
| 2003-09-30 | 3,390 | 3,400 | 3,280 | 3,280 | 4,421,000 | 656 |
| 2003-09-29 | 3,350 | 3,370 | 3,320 | 3,320 | 4,821,500 | 664 |
| 2003-09-26 | 3,370 | 3,470 | 3,370 | 3,390 | 5,967,700 | 678 |
| 2003-09-25 | 3,390 | 3,440 | 3,350 | 3,360 | 8,261,400 | 672 |
| 2003-09-24 | 3,460 | 3,510 | 3,360 | 3,490 | 11,379,700 | 698 |
| 2003-09-22 | 3,460 | 3,540 | 3,450 | 3,510 | 9,410,500 | 702 |
| 2003-09-19 | 3,820 | 3,820 | 3,650 | 3,700 | 9,394,200 | 740 |
| 2003-09-18 | 3,760 | 3,830 | 3,710 | 3,800 | 9,751,100 | 760 |
| 2003-09-17 | 3,890 | 3,920 | 3,860 | 3,890 | 9,913,200 | 778 |
| 2003-09-16 | 3,740 | 3,850 | 3,730 | 3,840 | 11,139,500 | 768 |
| 2003-09-12 | 3,620 | 3,690 | 3,610 | 3,670 | 19,134,300 | 734 |
| 2003-09-11 | 3,490 | 3,550 | 3,480 | 3,520 | 7,190,000 | 704 |
| 2003-09-10 | 3,500 | 3,540 | 3,500 | 3,520 | 8,152,400 | 704 |
| 2003-09-09 | 3,470 | 3,520 | 3,460 | 3,490 | 6,853,000 | 698 |
| 2003-09-08 | 3,460 | 3,470 | 3,440 | 3,450 | 3,565,000 | 690 |
| 2003-09-05 | 3,520 | 3,540 | 3,460 | 3,480 | 12,943,600 | 696 |
| 2003-09-04 | 3,390 | 3,470 | 3,370 | 3,440 | 12,268,000 | 688 |
| 2003-09-03 | 3,330 | 3,360 | 3,290 | 3,350 | 5,931,300 | 670 |
| 2003-09-02 | 3,310 | 3,320 | 3,250 | 3,300 | 5,568,300 | 660 |
| 2003-09-01 | 3,270 | 3,320 | 3,250 | 3,290 | 4,406,200 | 658 |
| 2003-08-29 | 3,270 | 3,270 | 3,210 | 3,220 | 3,422,300 | 644 |
| 2003-08-28 | 3,280 | 3,300 | 3,200 | 3,230 | 4,431,000 | 646 |
| 2003-08-27 | 3,300 | 3,350 | 3,270 | 3,280 | 5,064,500 | 656 |
| 2003-08-26 | 3,210 | 3,270 | 3,200 | 3,250 | 2,839,500 | 650 |
| 2003-08-25 | 3,300 | 3,310 | 3,220 | 3,240 | 3,478,800 | 648 |
| 2003-08-22 | 3,370 | 3,380 | 3,290 | 3,300 | 5,737,600 | 660 |
| 2003-08-21 | 3,320 | 3,430 | 3,300 | 3,410 | 9,798,200 | 682 |
| 2003-08-20 | 3,300 | 3,330 | 3,280 | 3,310 | 4,884,600 | 662 |
| 2003-08-19 | 3,300 | 3,310 | 3,280 | 3,280 | 5,496,300 | 656 |
| 2003-08-18 | 3,280 | 3,300 | 3,270 | 3,270 | 3,182,600 | 654 |
| 2003-08-15 | 3,300 | 3,320 | 3,250 | 3,280 | 7,330,800 | 656 |
| 2003-08-14 | 3,190 | 3,270 | 3,170 | 3,250 | 6,982,400 | 650 |
| 2003-08-13 | 3,110 | 3,190 | 3,080 | 3,170 | 5,423,100 | 634 |
| 2003-08-12 | 3,100 | 3,110 | 3,060 | 3,070 | 2,946,900 | 614 |
| 2003-08-11 | 3,070 | 3,090 | 3,040 | 3,080 | 3,477,200 | 616 |
| 2003-08-08 | 3,100 | 3,110 | 3,020 | 3,050 | 5,956,800 | 610 |
| 2003-08-07 | 3,080 | 3,120 | 3,070 | 3,100 | 6,663,400 | 620 |
| 2003-08-06 | 3,010 | 3,110 | 3,000 | 3,060 | 9,150,900 | 612 |
| 2003-08-05 | 2,990 | 3,020 | 2,990 | 3,020 | 6,353,000 | 604 |
| 2003-08-04 | 3,020 | 3,030 | 2,975 | 3,000 | 5,771,400 | 600 |
| 2003-08-01 | 3,090 | 3,090 | 3,010 | 3,040 | 5,122,300 | 608 |
| 2003-07-31 | 3,050 | 3,060 | 3,000 | 3,050 | 5,133,300 | 610 |
| 2003-07-30 | 3,060 | 3,080 | 3,040 | 3,040 | 4,933,400 | 608 |
| 2003-07-29 | 3,130 | 3,140 | 3,060 | 3,070 | 5,242,500 | 614 |
| 2003-07-28 | 3,130 | 3,140 | 3,100 | 3,110 | 3,476,200 | 622 |
| 2003-07-25 | 3,110 | 3,130 | 3,090 | 3,110 | 5,285,600 | 622 |
| 2003-07-24 | 3,110 | 3,120 | 3,070 | 3,100 | 5,512,800 | 620 |
| 2003-07-23 | 3,130 | 3,150 | 3,090 | 3,100 | 4,148,900 | 620 |
| 2003-07-22 | 3,110 | 3,110 | 3,080 | 3,090 | 4,254,100 | 618 |
| 2003-07-18 | 3,100 | 3,130 | 3,090 | 3,110 | 5,882,100 | 622 |
| 2003-07-17 | 3,140 | 3,140 | 3,080 | 3,100 | 6,708,000 | 620 |
| 2003-07-16 | 3,210 | 3,220 | 3,150 | 3,170 | 5,602,300 | 634 |
| 2003-07-15 | 3,270 | 3,280 | 3,180 | 3,200 | 6,211,100 | 640 |
| 2003-07-14 | 3,290 | 3,300 | 3,200 | 3,230 | 6,615,800 | 646 |
| 2003-07-11 | 3,360 | 3,380 | 3,240 | 3,270 | 9,735,300 | 654 |
| 2003-07-10 | 3,450 | 3,520 | 3,440 | 3,440 | 11,197,800 | 688 |
| 2003-07-09 | 3,400 | 3,500 | 3,390 | 3,500 | 11,477,800 | 700 |
| 2003-07-08 | 3,370 | 3,420 | 3,320 | 3,400 | 12,592,200 | 680 |
| 2003-07-07 | 3,280 | 3,320 | 3,270 | 3,310 | 7,755,600 | 662 |
| 2003-07-04 | 3,240 | 3,280 | 3,220 | 3,250 | 6,969,800 | 650 |
| 2003-07-03 | 3,230 | 3,290 | 3,210 | 3,290 | 13,013,200 | 658 |
| 2003-07-02 | 3,120 | 3,180 | 3,110 | 3,150 | 5,645,900 | 630 |
| 2003-07-01 | 3,120 | 3,140 | 3,110 | 3,120 | 3,945,700 | 624 |
| 2003-06-30 | 3,140 | 3,150 | 3,100 | 3,110 | 3,561,000 | 622 |
| 2003-06-27 | 3,120 | 3,140 | 3,110 | 3,130 | 3,934,800 | 626 |
| 2003-06-26 | 3,050 | 3,070 | 3,040 | 3,070 | 4,593,600 | 614 |
| 2003-06-25 | 3,040 | 3,080 | 3,030 | 3,040 | 3,897,000 | 608 |
| 2003-06-24 | 3,100 | 3,120 | 3,040 | 3,040 | 5,351,800 | 608 |
| 2003-06-23 | 3,150 | 3,170 | 3,130 | 3,170 | 2,374,300 | 634 |
| 2003-06-20 | 3,130 | 3,160 | 3,120 | 3,160 | 3,533,800 | 632 |
| 2003-06-19 | 3,140 | 3,180 | 3,110 | 3,170 | 4,607,000 | 634 |
| 2003-06-18 | 3,150 | 3,180 | 3,130 | 3,130 | 9,015,800 | 626 |
| 2003-06-17 | 3,090 | 3,130 | 3,090 | 3,090 | 5,741,000 | 618 |
| 2003-06-16 | 3,030 | 3,060 | 3,010 | 3,040 | 3,704,700 | 608 |
| 2003-06-13 | 3,100 | 3,110 | 3,070 | 3,080 | 9,218,700 | 616 |
| 2003-06-12 | 3,110 | 3,130 | 3,090 | 3,090 | 4,771,200 | 618 |
| 2003-06-11 | 3,060 | 3,110 | 3,060 | 3,080 | 6,744,800 | 616 |
| 2003-06-10 | 3,040 | 3,070 | 3,030 | 3,050 | 5,491,900 | 610 |
| 2003-06-09 | 3,030 | 3,100 | 3,030 | 3,080 | 7,358,700 | 616 |
| 2003-06-06 | 2,975 | 3,030 | 2,970 | 3,020 | 9,804,800 | 604 |
| 2003-06-05 | 2,960 | 2,980 | 2,955 | 2,970 | 7,993,500 | 594 |
| 2003-06-04 | 2,910 | 2,935 | 2,900 | 2,930 | 10,314,500 | 586 |
| 2003-06-03 | 2,880 | 2,890 | 2,855 | 2,880 | 7,387,800 | 576 |
| 2003-06-02 | 2,860 | 2,885 | 2,835 | 2,870 | 9,539,100 | 574 |
| 2003-05-30 | 2,710 | 2,860 | 2,705 | 2,860 | 13,045,900 | 572 |
| 2003-05-29 | 2,680 | 2,720 | 2,665 | 2,710 | 4,925,200 | 542 |
| 2003-05-28 | 2,675 | 2,680 | 2,635 | 2,640 | 3,351,700 | 528 |
| 2003-05-27 | 2,675 | 2,675 | 2,630 | 2,635 | 3,239,100 | 527 |
| 2003-05-26 | 2,680 | 2,710 | 2,675 | 2,675 | 2,825,200 | 535 |
| 2003-05-23 | 2,670 | 2,690 | 2,660 | 2,675 | 4,198,200 | 535 |
| 2003-05-22 | 2,680 | 2,685 | 2,645 | 2,665 | 3,634,700 | 533 |
| 2003-05-21 | 2,690 | 2,710 | 2,655 | 2,665 | 3,722,900 | 533 |
| 2003-05-20 | 2,660 | 2,700 | 2,660 | 2,695 | 3,582,300 | 539 |
| 2003-05-19 | 2,680 | 2,690 | 2,650 | 2,680 | 3,244,700 | 536 |
| 2003-05-16 | 2,700 | 2,700 | 2,670 | 2,670 | 3,550,100 | 534 |
| 2003-05-15 | 2,685 | 2,695 | 2,655 | 2,675 | 5,381,600 | 535 |
| 2003-05-14 | 2,715 | 2,720 | 2,685 | 2,710 | 4,798,000 | 542 |
| 2003-05-13 | 2,775 | 2,775 | 2,720 | 2,725 | 3,929,100 | 545 |
| 2003-05-12 | 2,770 | 2,775 | 2,755 | 2,760 | 3,598,200 | 552 |
| 2003-05-09 | 2,715 | 2,765 | 2,690 | 2,755 | 7,619,200 | 551 |
| 2003-05-08 | 2,760 | 2,775 | 2,720 | 2,755 | 5,134,800 | 551 |
| 2003-05-07 | 2,780 | 2,780 | 2,750 | 2,780 | 5,916,900 | 556 |
| 2003-05-06 | 2,740 | 2,750 | 2,710 | 2,745 | 5,531,800 | 549 |
| 2003-05-02 | 2,675 | 2,690 | 2,640 | 2,680 | 2,606,700 | 536 |
| 2003-05-01 | 2,620 | 2,680 | 2,620 | 2,670 | 4,310,500 | 534 |
| 2003-04-30 | 2,585 | 2,700 | 2,580 | 2,700 | 6,894,000 | 540 |
| 2003-04-28 | 2,570 | 2,575 | 2,545 | 2,550 | 4,284,600 | 510 |
| 2003-04-25 | 2,605 | 2,615 | 2,550 | 2,570 | 4,580,000 | 514 |
| 2003-04-24 | 2,675 | 2,705 | 2,635 | 2,655 | 8,532,000 | 531 |
| 2003-04-23 | 2,630 | 2,645 | 2,620 | 2,635 | 5,970,500 | 527 |
| 2003-04-22 | 2,640 | 2,645 | 2,615 | 2,615 | 5,663,100 | 523 |
| 2003-04-21 | 2,615 | 2,640 | 2,595 | 2,635 | 3,638,000 | 527 |
| 2003-04-18 | 2,615 | 2,625 | 2,600 | 2,610 | 4,276,600 | 522 |
| 2003-04-17 | 2,545 | 2,605 | 2,540 | 2,580 | 5,494,200 | 516 |
| 2003-04-16 | 2,600 | 2,630 | 2,535 | 2,540 | 7,272,800 | 508 |
| 2003-04-15 | 2,520 | 2,595 | 2,520 | 2,570 | 6,917,200 | 514 |
| 2003-04-14 | 2,510 | 2,530 | 2,455 | 2,480 | 9,482,500 | 496 |
| 2003-04-11 | 2,580 | 2,585 | 2,500 | 2,500 | 9,115,700 | 500 |
| 2003-04-10 | 2,625 | 2,630 | 2,570 | 2,600 | 5,219,900 | 520 |
| 2003-04-09 | 2,635 | 2,650 | 2,615 | 2,640 | 5,324,800 | 528 |
| 2003-04-08 | 2,670 | 2,680 | 2,635 | 2,650 | 5,038,800 | 530 |
| 2003-04-07 | 2,665 | 2,710 | 2,660 | 2,710 | 4,889,000 | 542 |
| 2003-04-04 | 2,665 | 2,665 | 2,620 | 2,635 | 5,122,600 | 527 |
| 2003-04-03 | 2,705 | 2,710 | 2,630 | 2,645 | 5,526,500 | 529 |
| 2003-04-02 | 2,685 | 2,685 | 2,605 | 2,665 | 6,549,300 | 533 |
| 2003-04-01 | 2,635 | 2,695 | 2,615 | 2,670 | 6,276,000 | 534 |
| 2003-03-31 | 2,805 | 2,805 | 2,625 | 2,635 | 9,106,200 | 527 |
| 2003-03-28 | 2,825 | 2,845 | 2,780 | 2,805 | 5,043,800 | 561 |
| 2003-03-27 | 2,865 | 2,895 | 2,855 | 2,855 | 3,603,800 | 571 |
| 2003-03-26 | 2,850 | 2,910 | 2,850 | 2,905 | 3,621,000 | 581 |
| 2003-03-25 | 2,890 | 2,900 | 2,815 | 2,825 | 4,127,300 | 565 |
| 2003-03-24 | 2,940 | 2,945 | 2,910 | 2,930 | 7,138,100 | 586 |
| 2003-03-20 | 2,800 | 2,860 | 2,800 | 2,840 | 8,361,100 | 568 |
| 2003-03-19 | 2,760 | 2,770 | 2,710 | 2,770 | 5,791,100 | 554 |
| 2003-03-18 | 2,810 | 2,820 | 2,745 | 2,760 | 5,869,800 | 552 |
| 2003-03-17 | 2,770 | 2,775 | 2,735 | 2,735 | 4,902,000 | 547 |
| 2003-03-14 | 2,745 | 2,770 | 2,740 | 2,740 | 13,258,500 | 548 |
| 2003-03-13 | 2,745 | 2,760 | 2,695 | 2,705 | 4,847,100 | 541 |
| 2003-03-12 | 2,700 | 2,765 | 2,695 | 2,745 | 5,535,300 | 549 |
| 2003-03-11 | 2,770 | 2,790 | 2,695 | 2,695 | 6,917,500 | 539 |
| 2003-03-10 | 2,785 | 2,805 | 2,770 | 2,775 | 5,022,400 | 555 |
| 2003-03-07 | 2,800 | 2,815 | 2,785 | 2,785 | 5,537,900 | 557 |
| 2003-03-06 | 2,840 | 2,875 | 2,805 | 2,805 | 4,371,000 | 561 |
| 2003-03-05 | 2,840 | 2,850 | 2,820 | 2,835 | 3,894,700 | 567 |
| 2003-03-04 | 2,850 | 2,875 | 2,850 | 2,865 | 5,173,200 | 573 |
| 2003-03-03 | 2,815 | 2,860 | 2,810 | 2,850 | 5,987,800 | 570 |
| 2003-02-28 | 2,825 | 2,835 | 2,760 | 2,775 | 4,770,700 | 555 |
| 2003-02-27 | 2,820 | 2,825 | 2,790 | 2,805 | 3,447,700 | 561 |
| 2003-02-26 | 2,805 | 2,830 | 2,805 | 2,825 | 4,341,000 | 565 |
| 2003-02-25 | 2,850 | 2,860 | 2,795 | 2,805 | 5,971,600 | 561 |
| 2003-02-24 | 2,895 | 2,905 | 2,870 | 2,875 | 3,868,400 | 575 |
| 2003-02-21 | 2,915 | 2,930 | 2,880 | 2,885 | 4,648,900 | 577 |
| 2003-02-20 | 2,930 | 2,950 | 2,920 | 2,950 | 2,365,600 | 590 |
| 2003-02-19 | 2,950 | 2,960 | 2,910 | 2,935 | 3,629,600 | 587 |
| 2003-02-18 | 2,965 | 2,980 | 2,905 | 2,910 | 4,776,500 | 582 |
| 2003-02-17 | 2,990 | 3,010 | 2,960 | 2,980 | 5,143,600 | 596 |
| 2003-02-14 | 2,935 | 2,990 | 2,935 | 2,975 | 5,047,600 | 595 |
| 2003-02-13 | 2,970 | 2,980 | 2,930 | 2,965 | 3,174,000 | 593 |
| 2003-02-12 | 3,000 | 3,000 | 2,970 | 2,990 | 4,564,300 | 598 |
| 2003-02-10 | 2,965 | 2,975 | 2,945 | 2,965 | 2,242,500 | 593 |
| 2003-02-07 | 2,970 | 2,985 | 2,945 | 2,975 | 3,276,300 | 595 |
| 2003-02-06 | 3,010 | 3,010 | 2,965 | 2,965 | 5,010,200 | 593 |
| 2003-02-05 | 2,955 | 3,010 | 2,950 | 2,965 | 3,918,200 | 593 |
| 2003-02-04 | 2,995 | 3,000 | 2,975 | 2,975 | 6,465,300 | 595 |
| 2003-02-03 | 2,860 | 2,960 | 2,855 | 2,955 | 8,112,700 | 591 |
| 2003-01-31 | 2,870 | 2,870 | 2,835 | 2,855 | 6,536,500 | 571 |
| 2003-01-30 | 2,855 | 2,880 | 2,840 | 2,865 | 6,884,400 | 573 |
| 2003-01-29 | 2,950 | 2,950 | 2,880 | 2,895 | 5,550,500 | 579 |
| 2003-01-28 | 2,965 | 2,970 | 2,940 | 2,945 | 4,985,300 | 589 |
| 2003-01-27 | 2,980 | 2,990 | 2,960 | 2,975 | 3,969,700 | 595 |
| 2003-01-24 | 3,010 | 3,030 | 2,980 | 2,985 | 6,135,400 | 597 |
| 2003-01-23 | 3,010 | 3,040 | 2,995 | 3,040 | 5,011,800 | 608 |
| 2003-01-22 | 3,020 | 3,030 | 2,990 | 3,000 | 6,093,300 | 600 |
| 2003-01-21 | 3,010 | 3,070 | 3,010 | 3,050 | 6,200,100 | 610 |
| 2003-01-20 | 3,030 | 3,040 | 2,990 | 3,010 | 5,897,700 | 602 |
| 2003-01-17 | 3,050 | 3,090 | 3,050 | 3,060 | 4,945,200 | 612 |
| 2003-01-16 | 3,100 | 3,110 | 3,070 | 3,090 | 4,417,500 | 618 |
| 2003-01-15 | 3,120 | 3,120 | 3,090 | 3,120 | 4,586,000 | 624 |
| 2003-01-14 | 3,130 | 3,140 | 3,080 | 3,100 | 4,175,800 | 620 |
| 2003-01-10 | 3,160 | 3,170 | 3,100 | 3,140 | 4,010,200 | 628 |
| 2003-01-09 | 3,150 | 3,180 | 3,130 | 3,150 | 3,947,300 | 630 |
| 2003-01-08 | 3,230 | 3,230 | 3,160 | 3,170 | 3,242,100 | 634 |
| 2003-01-07 | 3,290 | 3,300 | 3,220 | 3,240 | 5,907,800 | 648 |
| 2003-01-06 | 3,250 | 3,270 | 3,240 | 3,250 | 3,531,400 | 650 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
