7554 (株)幸楽苑ホールディングス 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 | 1,335 | 1,349 | 1,330 | 1,349 | 15,500 | 1,349 |
| 2003-12-29 | 1,330 | 1,330 | 1,324 | 1,329 | 16,100 | 1,329 |
| 2003-12-26 | 1,285 | 1,308 | 1,285 | 1,302 | 23,800 | 1,302 |
| 2003-12-25 | 1,270 | 1,280 | 1,259 | 1,275 | 27,800 | 1,275 |
| 2003-12-24 | 1,278 | 1,280 | 1,260 | 1,270 | 37,700 | 1,270 |
| 2003-12-22 | 1,280 | 1,290 | 1,277 | 1,287 | 24,100 | 1,287 |
| 2003-12-19 | 1,300 | 1,300 | 1,280 | 1,290 | 19,800 | 1,290 |
| 2003-12-18 | 1,280 | 1,303 | 1,280 | 1,300 | 15,200 | 1,300 |
| 2003-12-17 | 1,350 | 1,350 | 1,261 | 1,330 | 55,000 | 1,330 |
| 2003-12-16 | 1,352 | 1,363 | 1,333 | 1,350 | 12,000 | 1,350 |
| 2003-12-15 | 1,366 | 1,366 | 1,340 | 1,352 | 13,000 | 1,352 |
| 2003-12-12 | 1,341 | 1,349 | 1,331 | 1,334 | 30,200 | 1,334 |
| 2003-12-11 | 1,327 | 1,349 | 1,327 | 1,340 | 16,300 | 1,340 |
| 2003-12-10 | 1,340 | 1,342 | 1,327 | 1,335 | 31,500 | 1,335 |
| 2003-12-09 | 1,321 | 1,342 | 1,321 | 1,333 | 15,900 | 1,333 |
| 2003-12-08 | 1,350 | 1,356 | 1,320 | 1,325 | 20,400 | 1,325 |
| 2003-12-05 | 1,335 | 1,340 | 1,322 | 1,334 | 42,500 | 1,334 |
| 2003-12-04 | 1,350 | 1,350 | 1,334 | 1,334 | 33,200 | 1,334 |
| 2003-12-03 | 1,341 | 1,350 | 1,338 | 1,338 | 18,000 | 1,338 |
| 2003-12-02 | 1,350 | 1,360 | 1,346 | 1,350 | 29,700 | 1,350 |
| 2003-12-01 | 1,360 | 1,370 | 1,336 | 1,350 | 41,900 | 1,350 |
| 2003-11-28 | 1,372 | 1,400 | 1,371 | 1,390 | 13,600 | 1,390 |
| 2003-11-27 | 1,446 | 1,446 | 1,391 | 1,405 | 10,500 | 1,405 |
| 2003-11-26 | 1,415 | 1,415 | 1,383 | 1,386 | 17,700 | 1,386 |
| 2003-11-25 | 1,399 | 1,438 | 1,386 | 1,405 | 12,100 | 1,405 |
| 2003-11-21 | 1,339 | 1,378 | 1,339 | 1,365 | 24,200 | 1,365 |
| 2003-11-20 | 1,347 | 1,370 | 1,340 | 1,340 | 24,500 | 1,340 |
| 2003-11-19 | 1,350 | 1,355 | 1,345 | 1,347 | 15,500 | 1,347 |
| 2003-11-18 | 1,360 | 1,381 | 1,343 | 1,355 | 32,000 | 1,355 |
| 2003-11-17 | 1,453 | 1,453 | 1,329 | 1,390 | 42,700 | 1,390 |
| 2003-11-14 | 1,460 | 1,469 | 1,451 | 1,453 | 22,500 | 1,453 |
| 2003-11-13 | 1,470 | 1,470 | 1,460 | 1,460 | 20,800 | 1,460 |
| 2003-11-12 | 1,470 | 1,489 | 1,468 | 1,470 | 22,300 | 1,470 |
| 2003-11-11 | 1,475 | 1,490 | 1,470 | 1,478 | 24,300 | 1,478 |
| 2003-11-10 | 1,475 | 1,495 | 1,468 | 1,475 | 28,400 | 1,475 |
| 2003-11-07 | 1,480 | 1,495 | 1,469 | 1,473 | 58,400 | 1,473 |
| 2003-11-06 | 1,522 | 1,540 | 1,520 | 1,521 | 14,200 | 1,521 |
| 2003-11-05 | 1,560 | 1,560 | 1,516 | 1,539 | 13,400 | 1,539 |
| 2003-11-04 | 1,550 | 1,560 | 1,540 | 1,559 | 11,400 | 1,559 |
| 2003-10-31 | 1,550 | 1,564 | 1,540 | 1,547 | 13,600 | 1,547 |
| 2003-10-30 | 1,535 | 1,561 | 1,522 | 1,550 | 30,700 | 1,550 |
| 2003-10-29 | 1,482 | 1,522 | 1,482 | 1,502 | 13,600 | 1,502 |
| 2003-10-28 | 1,500 | 1,529 | 1,477 | 1,477 | 33,900 | 1,477 |
| 2003-10-27 | 1,480 | 1,506 | 1,479 | 1,490 | 25,700 | 1,490 |
| 2003-10-24 | 1,475 | 1,501 | 1,475 | 1,481 | 36,900 | 1,481 |
| 2003-10-23 | 1,524 | 1,527 | 1,480 | 1,481 | 60,200 | 1,481 |
| 2003-10-22 | 1,521 | 1,534 | 1,521 | 1,523 | 31,400 | 1,523 |
| 2003-10-21 | 1,537 | 1,538 | 1,525 | 1,525 | 31,300 | 1,525 |
| 2003-10-20 | 1,540 | 1,548 | 1,537 | 1,537 | 31,100 | 1,537 |
| 2003-10-17 | 1,550 | 1,560 | 1,535 | 1,538 | 25,200 | 1,538 |
| 2003-10-16 | 1,550 | 1,560 | 1,545 | 1,546 | 22,200 | 1,546 |
| 2003-10-15 | 1,553 | 1,568 | 1,550 | 1,550 | 35,900 | 1,550 |
| 2003-10-14 | 1,565 | 1,569 | 1,551 | 1,551 | 28,800 | 1,551 |
| 2003-10-10 | 1,551 | 1,565 | 1,551 | 1,556 | 12,100 | 1,556 |
| 2003-10-09 | 1,543 | 1,560 | 1,543 | 1,551 | 13,600 | 1,551 |
| 2003-10-08 | 1,536 | 1,550 | 1,536 | 1,543 | 23,800 | 1,543 |
| 2003-10-07 | 1,540 | 1,550 | 1,535 | 1,539 | 48,100 | 1,539 |
| 2003-10-06 | 1,535 | 1,544 | 1,531 | 1,535 | 20,300 | 1,535 |
| 2003-10-03 | 1,538 | 1,545 | 1,531 | 1,535 | 21,400 | 1,535 |
| 2003-10-02 | 1,530 | 1,543 | 1,520 | 1,536 | 37,100 | 1,536 |
| 2003-10-01 | 1,536 | 1,560 | 1,530 | 1,534 | 35,700 | 1,534 |
| 2003-09-30 | 1,533 | 1,540 | 1,506 | 1,540 | 62,400 | 1,540 |
| 2003-09-29 | 1,555 | 1,556 | 1,528 | 1,532 | 47,300 | 1,532 |
| 2003-09-26 | 1,588 | 1,590 | 1,554 | 1,555 | 59,600 | 1,555 |
| 2003-09-25 | 1,609 | 1,609 | 1,592 | 1,596 | 27,000 | 1,596 |
| 2003-09-24 | 1,601 | 1,619 | 1,601 | 1,606 | 63,100 | 1,606 |
| 2003-09-22 | 1,590 | 1,600 | 1,583 | 1,600 | 70,200 | 1,600 |
| 2003-09-19 | 1,578 | 1,578 | 1,568 | 1,577 | 36,900 | 1,577 |
| 2003-09-18 | 1,580 | 1,584 | 1,568 | 1,571 | 27,400 | 1,571 |
| 2003-09-17 | 1,584 | 1,585 | 1,570 | 1,578 | 39,000 | 1,578 |
| 2003-09-16 | 1,580 | 1,580 | 1,560 | 1,562 | 39,800 | 1,562 |
| 2003-09-12 | 1,560 | 1,568 | 1,557 | 1,560 | 33,300 | 1,560 |
| 2003-09-11 | 1,574 | 1,580 | 1,559 | 1,559 | 22,900 | 1,559 |
| 2003-09-10 | 1,561 | 1,585 | 1,560 | 1,570 | 30,600 | 1,570 |
| 2003-09-09 | 1,575 | 1,579 | 1,559 | 1,561 | 22,700 | 1,561 |
| 2003-09-08 | 1,571 | 1,575 | 1,560 | 1,563 | 30,600 | 1,563 |
| 2003-09-05 | 1,577 | 1,577 | 1,565 | 1,570 | 24,000 | 1,570 |
| 2003-09-04 | 1,570 | 1,583 | 1,570 | 1,575 | 17,300 | 1,575 |
| 2003-09-03 | 1,572 | 1,580 | 1,563 | 1,570 | 33,600 | 1,570 |
| 2003-09-02 | 1,579 | 1,579 | 1,570 | 1,571 | 26,600 | 1,571 |
| 2003-09-01 | 1,571 | 1,584 | 1,571 | 1,580 | 23,100 | 1,580 |
| 2003-08-29 | 1,600 | 1,602 | 1,572 | 1,578 | 35,100 | 1,578 |
| 2003-08-28 | 1,605 | 1,605 | 1,590 | 1,600 | 37,800 | 1,600 |
| 2003-08-27 | 1,600 | 1,610 | 1,587 | 1,587 | 18,900 | 1,587 |
| 2003-08-26 | 1,600 | 1,600 | 1,580 | 1,585 | 20,100 | 1,585 |
| 2003-08-25 | 1,617 | 1,617 | 1,581 | 1,590 | 34,800 | 1,590 |
| 2003-08-22 | 1,575 | 1,575 | 1,556 | 1,557 | 46,400 | 1,557 |
| 2003-08-21 | 1,570 | 1,600 | 1,570 | 1,580 | 34,700 | 1,580 |
| 2003-08-20 | 1,595 | 1,600 | 1,570 | 1,590 | 49,500 | 1,590 |
| 2003-08-19 | 1,613 | 1,615 | 1,590 | 1,600 | 58,900 | 1,600 |
| 2003-08-18 | 1,634 | 1,634 | 1,610 | 1,615 | 47,800 | 1,615 |
| 2003-08-15 | 1,620 | 1,648 | 1,610 | 1,635 | 139,300 | 1,635 |
| 2003-08-14 | 1,650 | 1,650 | 1,612 | 1,620 | 31,900 | 1,620 |
| 2003-08-13 | 1,630 | 1,656 | 1,625 | 1,631 | 24,400 | 1,631 |
| 2003-08-12 | 1,630 | 1,644 | 1,630 | 1,639 | 14,900 | 1,639 |
| 2003-08-11 | 1,612 | 1,635 | 1,612 | 1,631 | 15,100 | 1,631 |
| 2003-08-08 | 1,650 | 1,660 | 1,617 | 1,617 | 28,200 | 1,617 |
| 2003-08-07 | 1,650 | 1,680 | 1,640 | 1,650 | 41,400 | 1,650 |
| 2003-08-06 | 1,690 | 1,700 | 1,624 | 1,624 | 72,800 | 1,624 |
| 2003-08-05 | 1,720 | 1,720 | 1,707 | 1,715 | 20,600 | 1,715 |
| 2003-08-04 | 1,700 | 1,730 | 1,681 | 1,717 | 9,300 | 1,717 |
| 2003-08-01 | 1,687 | 1,750 | 1,680 | 1,701 | 59,600 | 1,701 |
| 2003-07-31 | 1,680 | 1,680 | 1,669 | 1,675 | 24,600 | 1,675 |
| 2003-07-30 | 1,670 | 1,685 | 1,663 | 1,663 | 21,700 | 1,663 |
| 2003-07-29 | 1,660 | 1,684 | 1,655 | 1,670 | 31,000 | 1,670 |
| 2003-07-28 | 1,670 | 1,671 | 1,655 | 1,655 | 14,500 | 1,655 |
| 2003-07-25 | 1,665 | 1,676 | 1,665 | 1,670 | 23,500 | 1,670 |
| 2003-07-24 | 1,665 | 1,675 | 1,655 | 1,660 | 29,600 | 1,660 |
| 2003-07-23 | 1,680 | 1,683 | 1,651 | 1,657 | 29,500 | 1,657 |
| 2003-07-22 | 1,670 | 1,685 | 1,651 | 1,655 | 8,200 | 1,655 |
| 2003-07-18 | 1,660 | 1,679 | 1,655 | 1,671 | 7,400 | 1,671 |
| 2003-07-17 | 1,680 | 1,680 | 1,655 | 1,670 | 12,800 | 1,670 |
| 2003-07-16 | 1,680 | 1,695 | 1,680 | 1,680 | 13,800 | 1,680 |
| 2003-07-15 | 1,685 | 1,694 | 1,670 | 1,680 | 25,200 | 1,680 |
| 2003-07-14 | 1,679 | 1,693 | 1,679 | 1,690 | 20,200 | 1,690 |
| 2003-07-11 | 1,675 | 1,680 | 1,670 | 1,675 | 8,000 | 1,675 |
| 2003-07-10 | 1,680 | 1,688 | 1,675 | 1,679 | 15,900 | 1,679 |
| 2003-07-09 | 1,670 | 1,680 | 1,669 | 1,679 | 14,800 | 1,679 |
| 2003-07-08 | 1,671 | 1,679 | 1,660 | 1,661 | 14,800 | 1,661 |
| 2003-07-07 | 1,665 | 1,687 | 1,665 | 1,671 | 14,700 | 1,671 |
| 2003-07-04 | 1,661 | 1,690 | 1,650 | 1,690 | 17,700 | 1,690 |
| 2003-07-03 | 1,680 | 1,694 | 1,655 | 1,655 | 19,800 | 1,655 |
| 2003-07-02 | 1,670 | 1,685 | 1,650 | 1,680 | 13,800 | 1,680 |
| 2003-07-01 | 1,660 | 1,670 | 1,650 | 1,650 | 7,600 | 1,650 |
| 2003-06-30 | 1,687 | 1,687 | 1,650 | 1,660 | 10,200 | 1,660 |
| 2003-06-27 | 1,670 | 1,680 | 1,670 | 1,670 | 19,800 | 1,670 |
| 2003-06-26 | 1,665 | 1,680 | 1,665 | 1,671 | 12,100 | 1,671 |
| 2003-06-25 | 1,660 | 1,690 | 1,660 | 1,665 | 14,700 | 1,665 |
| 2003-06-24 | 1,686 | 1,697 | 1,655 | 1,655 | 20,000 | 1,655 |
| 2003-06-23 | 1,659 | 1,685 | 1,651 | 1,685 | 23,300 | 1,685 |
| 2003-06-20 | 1,639 | 1,654 | 1,620 | 1,650 | 31,100 | 1,650 |
| 2003-06-19 | 1,612 | 1,620 | 1,611 | 1,612 | 6,600 | 1,612 |
| 2003-06-18 | 1,615 | 1,620 | 1,608 | 1,610 | 15,800 | 1,610 |
| 2003-06-17 | 1,620 | 1,620 | 1,600 | 1,600 | 10,900 | 1,600 |
| 2003-06-16 | 1,571 | 1,620 | 1,560 | 1,612 | 17,100 | 1,612 |
| 2003-06-13 | 1,560 | 1,580 | 1,548 | 1,561 | 56,900 | 1,561 |
| 2003-06-12 | 1,584 | 1,584 | 1,520 | 1,548 | 22,000 | 1,548 |
| 2003-06-11 | 1,600 | 1,609 | 1,583 | 1,583 | 20,200 | 1,583 |
| 2003-06-10 | 1,607 | 1,610 | 1,601 | 1,606 | 11,300 | 1,606 |
| 2003-06-09 | 1,610 | 1,619 | 1,608 | 1,615 | 5,900 | 1,615 |
| 2003-06-06 | 1,619 | 1,620 | 1,607 | 1,620 | 6,700 | 1,620 |
| 2003-06-05 | 1,620 | 1,630 | 1,607 | 1,620 | 6,700 | 1,620 |
| 2003-06-04 | 1,640 | 1,640 | 1,607 | 1,607 | 7,000 | 1,607 |
| 2003-06-03 | 1,640 | 1,648 | 1,620 | 1,625 | 20,900 | 1,625 |
| 2003-06-02 | 1,640 | 1,654 | 1,640 | 1,640 | 12,000 | 1,640 |
| 2003-05-30 | 1,624 | 1,655 | 1,624 | 1,644 | 15,300 | 1,644 |
| 2003-05-29 | 1,635 | 1,648 | 1,600 | 1,624 | 14,400 | 1,624 |
| 2003-05-28 | 1,610 | 1,625 | 1,610 | 1,620 | 10,500 | 1,620 |
| 2003-05-27 | 1,622 | 1,631 | 1,608 | 1,608 | 21,900 | 1,608 |
| 2003-05-26 | 1,620 | 1,655 | 1,620 | 1,625 | 9,200 | 1,625 |
| 2003-05-23 | 1,626 | 1,665 | 1,625 | 1,655 | 20,600 | 1,655 |
| 2003-05-22 | 1,640 | 1,650 | 1,620 | 1,631 | 20,300 | 1,631 |
| 2003-05-21 | 1,679 | 1,681 | 1,650 | 1,655 | 28,400 | 1,655 |
| 2003-05-20 | 1,660 | 1,692 | 1,660 | 1,680 | 33,800 | 1,680 |
| 2003-05-19 | 1,675 | 1,677 | 1,655 | 1,660 | 15,800 | 1,660 |
| 2003-05-16 | 1,670 | 1,700 | 1,670 | 1,695 | 8,400 | 1,695 |
| 2003-05-15 | 1,681 | 1,690 | 1,655 | 1,689 | 17,400 | 1,689 |
| 2003-05-14 | 1,700 | 1,705 | 1,680 | 1,681 | 8,600 | 1,681 |
| 2003-05-13 | 1,699 | 1,699 | 1,680 | 1,698 | 6,400 | 1,698 |
| 2003-05-12 | 1,700 | 1,700 | 1,679 | 1,698 | 6,500 | 1,698 |
| 2003-05-09 | 1,652 | 1,687 | 1,652 | 1,679 | 7,600 | 1,679 |
| 2003-05-08 | 1,679 | 1,690 | 1,670 | 1,670 | 6,700 | 1,670 |
| 2003-05-07 | 1,687 | 1,690 | 1,675 | 1,680 | 10,900 | 1,680 |
| 2003-05-06 | 1,660 | 1,690 | 1,660 | 1,687 | 3,200 | 1,687 |
| 2003-05-02 | 1,670 | 1,690 | 1,630 | 1,652 | 6,700 | 1,652 |
| 2003-05-01 | 1,700 | 1,700 | 1,650 | 1,681 | 6,300 | 1,681 |
| 2003-04-30 | 1,614 | 1,690 | 1,610 | 1,690 | 13,200 | 1,690 |
| 2003-04-28 | 1,645 | 1,650 | 1,630 | 1,635 | 12,500 | 1,635 |
| 2003-04-25 | 1,650 | 1,680 | 1,648 | 1,653 | 10,100 | 1,653 |
| 2003-04-24 | 1,700 | 1,700 | 1,641 | 1,659 | 14,500 | 1,659 |
| 2003-04-23 | 1,710 | 1,730 | 1,685 | 1,686 | 15,200 | 1,686 |
| 2003-04-22 | 1,740 | 1,747 | 1,650 | 1,711 | 24,800 | 1,711 |
| 2003-04-21 | 1,701 | 1,750 | 1,701 | 1,725 | 25,300 | 1,725 |
| 2003-04-18 | 1,660 | 1,680 | 1,658 | 1,680 | 14,300 | 1,680 |
| 2003-04-17 | 1,675 | 1,680 | 1,640 | 1,657 | 21,800 | 1,657 |
| 2003-04-16 | 1,632 | 1,680 | 1,632 | 1,679 | 12,100 | 1,679 |
| 2003-04-15 | 1,599 | 1,650 | 1,583 | 1,630 | 15,500 | 1,630 |
| 2003-04-14 | 1,595 | 1,600 | 1,560 | 1,595 | 12,200 | 1,595 |
| 2003-04-11 | 1,590 | 1,600 | 1,580 | 1,600 | 15,300 | 1,600 |
| 2003-04-10 | 1,595 | 1,605 | 1,571 | 1,571 | 10,000 | 1,571 |
| 2003-04-09 | 1,600 | 1,610 | 1,590 | 1,600 | 32,000 | 1,600 |
| 2003-04-08 | 1,591 | 1,597 | 1,571 | 1,597 | 8,200 | 1,597 |
| 2003-04-07 | 1,560 | 1,610 | 1,560 | 1,590 | 6,800 | 1,590 |
| 2003-04-04 | 1,610 | 1,610 | 1,573 | 1,590 | 17,300 | 1,590 |
| 2003-04-03 | 1,600 | 1,620 | 1,589 | 1,609 | 13,500 | 1,609 |
| 2003-04-02 | 1,550 | 1,590 | 1,540 | 1,590 | 11,000 | 1,590 |
| 2003-04-01 | 1,525 | 1,600 | 1,512 | 1,535 | 17,600 | 1,535 |
| 2003-03-31 | 1,544 | 1,545 | 1,510 | 1,510 | 13,100 | 1,510 |
| 2003-03-28 | 1,550 | 1,570 | 1,500 | 1,530 | 26,300 | 1,530 |
| 2003-03-27 | 1,549 | 1,580 | 1,540 | 1,550 | 51,500 | 1,550 |
| 2003-03-26 | 1,472 | 1,530 | 1,472 | 1,530 | 60,000 | 1,530 |
| 2003-03-25 | 1,948 | 1,980 | 1,940 | 1,962 | 36,900 | 1,509.23 |
| 2003-03-24 | 1,885 | 1,948 | 1,885 | 1,948 | 39,700 | 1,498.46 |
| 2003-03-20 | 1,840 | 1,887 | 1,840 | 1,887 | 24,800 | 1,451.54 |
| 2003-03-19 | 1,849 | 1,849 | 1,836 | 1,838 | 21,200 | 1,413.85 |
| 2003-03-18 | 1,831 | 1,872 | 1,831 | 1,865 | 19,100 | 1,434.62 |
| 2003-03-17 | 1,810 | 1,850 | 1,810 | 1,844 | 12,800 | 1,418.46 |
| 2003-03-14 | 1,810 | 1,850 | 1,810 | 1,849 | 20,200 | 1,422.31 |
| 2003-03-13 | 1,850 | 1,887 | 1,845 | 1,859 | 20,200 | 1,430 |
| 2003-03-12 | 1,900 | 1,900 | 1,870 | 1,889 | 22,200 | 1,453.08 |
| 2003-03-11 | 1,810 | 1,900 | 1,810 | 1,900 | 20,400 | 1,461.54 |
| 2003-03-10 | 1,810 | 1,910 | 1,753 | 1,900 | 20,600 | 1,461.54 |
| 2003-03-07 | 1,860 | 1,878 | 1,811 | 1,812 | 23,400 | 1,393.85 |
| 2003-03-06 | 1,890 | 1,891 | 1,878 | 1,878 | 17,800 | 1,444.62 |
| 2003-03-05 | 1,949 | 1,949 | 1,896 | 1,898 | 42,400 | 1,460 |
| 2003-03-04 | 1,950 | 1,950 | 1,910 | 1,945 | 39,000 | 1,496.15 |
| 2003-03-03 | 1,900 | 1,950 | 1,872 | 1,950 | 134,100 | 1,500 |
| 2003-02-28 | 1,949 | 1,949 | 1,870 | 1,870 | 351,400 | 1,438.46 |
| 2003-02-27 | 1,953 | 1,961 | 1,922 | 1,939 | 89,100 | 1,491.54 |
| 2003-02-26 | 1,933 | 1,950 | 1,933 | 1,947 | 63,200 | 1,497.69 |
| 2003-02-25 | 1,895 | 1,930 | 1,890 | 1,930 | 82,600 | 1,484.62 |
| 2003-02-24 | 1,860 | 1,897 | 1,851 | 1,895 | 77,100 | 1,457.69 |
| 2003-02-21 | 1,870 | 1,898 | 1,820 | 1,849 | 143,000 | 1,422.31 |
| 2003-02-20 | 1,811 | 1,850 | 1,810 | 1,850 | 34,200 | 1,423.08 |
| 2003-02-19 | 1,779 | 1,899 | 1,770 | 1,820 | 45,900 | 1,400 |
| 2003-02-18 | 1,750 | 1,778 | 1,750 | 1,775 | 12,300 | 1,365.38 |
| 2003-02-17 | 1,760 | 1,763 | 1,750 | 1,760 | 21,000 | 1,353.85 |
| 2003-02-14 | 1,779 | 1,780 | 1,751 | 1,760 | 10,700 | 1,353.85 |
| 2003-02-13 | 1,776 | 1,779 | 1,755 | 1,768 | 17,900 | 1,360 |
| 2003-02-12 | 1,780 | 1,790 | 1,775 | 1,775 | 14,600 | 1,365.38 |
| 2003-02-10 | 1,770 | 1,780 | 1,760 | 1,770 | 15,600 | 1,361.54 |
| 2003-02-07 | 1,778 | 1,784 | 1,760 | 1,760 | 14,100 | 1,353.85 |
| 2003-02-06 | 1,770 | 1,785 | 1,770 | 1,779 | 16,100 | 1,368.46 |
| 2003-02-05 | 1,750 | 1,780 | 1,750 | 1,770 | 6,300 | 1,361.54 |
| 2003-02-04 | 1,731 | 1,770 | 1,720 | 1,769 | 9,300 | 1,360.77 |
| 2003-02-03 | 1,747 | 1,750 | 1,734 | 1,740 | 12,700 | 1,338.46 |
| 2003-01-31 | 1,731 | 1,740 | 1,730 | 1,737 | 7,700 | 1,336.15 |
| 2003-01-30 | 1,750 | 1,755 | 1,740 | 1,740 | 17,600 | 1,338.46 |
| 2003-01-29 | 1,798 | 1,800 | 1,750 | 1,775 | 24,400 | 1,365.38 |
| 2003-01-28 | 1,770 | 1,800 | 1,765 | 1,780 | 27,800 | 1,369.23 |
| 2003-01-27 | 1,740 | 1,770 | 1,730 | 1,770 | 23,900 | 1,361.54 |
| 2003-01-24 | 1,720 | 1,750 | 1,715 | 1,750 | 42,200 | 1,346.15 |
| 2003-01-23 | 1,720 | 1,730 | 1,715 | 1,720 | 41,300 | 1,323.08 |
| 2003-01-22 | 1,719 | 1,725 | 1,691 | 1,719 | 87,000 | 1,322.31 |
| 2003-01-21 | 1,660 | 1,700 | 1,660 | 1,689 | 16,400 | 1,299.23 |
| 2003-01-20 | 1,650 | 1,700 | 1,650 | 1,650 | 10,100 | 1,269.23 |
| 2003-01-17 | 1,640 | 1,650 | 1,640 | 1,650 | 14,400 | 1,269.23 |
| 2003-01-16 | 1,650 | 1,650 | 1,645 | 1,650 | 11,100 | 1,269.23 |
| 2003-01-15 | 1,650 | 1,660 | 1,640 | 1,640 | 26,200 | 1,261.54 |
| 2003-01-14 | 1,630 | 1,650 | 1,630 | 1,650 | 12,100 | 1,269.23 |
| 2003-01-10 | 1,625 | 1,630 | 1,615 | 1,625 | 7,200 | 1,250 |
| 2003-01-09 | 1,625 | 1,630 | 1,620 | 1,620 | 9,900 | 1,246.15 |
| 2003-01-08 | 1,625 | 1,640 | 1,620 | 1,625 | 30,600 | 1,250 |
| 2003-01-07 | 1,600 | 1,625 | 1,600 | 1,625 | 8,300 | 1,250 |
| 2003-01-06 | 1,670 | 1,670 | 1,580 | 1,601 | 4,500 | 1,231.54 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
