7581 (株)サイゼリヤ 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 | 1,068 | 1,076 | 1,064 | 1,066 | 53,700 | 1,066 |
| 2003-12-29 | 1,060 | 1,066 | 1,052 | 1,063 | 65,700 | 1,063 |
| 2003-12-26 | 1,075 | 1,079 | 1,063 | 1,066 | 88,100 | 1,066 |
| 2003-12-25 | 1,053 | 1,069 | 1,025 | 1,069 | 164,000 | 1,069 |
| 2003-12-24 | 1,070 | 1,070 | 1,041 | 1,050 | 155,000 | 1,050 |
| 2003-12-22 | 1,095 | 1,116 | 1,063 | 1,077 | 262,400 | 1,077 |
| 2003-12-19 | 1,038 | 1,061 | 1,038 | 1,055 | 220,300 | 1,055 |
| 2003-12-18 | 1,007 | 1,038 | 1,005 | 1,038 | 172,700 | 1,038 |
| 2003-12-17 | 1,017 | 1,022 | 1,001 | 1,007 | 110,200 | 1,007 |
| 2003-12-16 | 1,015 | 1,016 | 1,003 | 1,009 | 92,400 | 1,009 |
| 2003-12-15 | 1,045 | 1,045 | 1,007 | 1,024 | 170,500 | 1,024 |
| 2003-12-12 | 969 | 1,005 | 969 | 1,002 | 176,200 | 1,002 |
| 2003-12-11 | 990 | 991 | 967 | 976 | 210,500 | 976 |
| 2003-12-10 | 1,001 | 1,002 | 991 | 991 | 120,100 | 991 |
| 2003-12-09 | 1,013 | 1,013 | 1,000 | 1,000 | 111,300 | 1,000 |
| 2003-12-08 | 1,020 | 1,020 | 1,000 | 1,005 | 180,300 | 1,005 |
| 2003-12-05 | 1,011 | 1,024 | 1,007 | 1,013 | 153,200 | 1,013 |
| 2003-12-04 | 1,017 | 1,023 | 1,011 | 1,011 | 93,800 | 1,011 |
| 2003-12-03 | 1,010 | 1,024 | 1,008 | 1,017 | 123,200 | 1,017 |
| 2003-12-02 | 1,050 | 1,050 | 1,013 | 1,014 | 124,200 | 1,014 |
| 2003-12-01 | 1,021 | 1,045 | 1,020 | 1,041 | 110,200 | 1,041 |
| 2003-11-28 | 1,025 | 1,037 | 1,018 | 1,035 | 120,400 | 1,035 |
| 2003-11-27 | 1,040 | 1,045 | 1,023 | 1,024 | 148,300 | 1,024 |
| 2003-11-26 | 1,008 | 1,050 | 1,008 | 1,031 | 182,000 | 1,031 |
| 2003-11-25 | 1,021 | 1,036 | 1,003 | 1,004 | 145,500 | 1,004 |
| 2003-11-21 | 1,021 | 1,022 | 1,007 | 1,013 | 111,600 | 1,013 |
| 2003-11-20 | 1,006 | 1,016 | 994 | 1,004 | 126,400 | 1,004 |
| 2003-11-19 | 1,010 | 1,010 | 997 | 1,005 | 210,500 | 1,005 |
| 2003-11-18 | 1,001 | 1,021 | 997 | 1,007 | 307,400 | 1,007 |
| 2003-11-17 | 1,059 | 1,059 | 1,009 | 1,009 | 241,700 | 1,009 |
| 2003-11-14 | 1,050 | 1,061 | 1,049 | 1,052 | 228,600 | 1,052 |
| 2003-11-13 | 1,050 | 1,060 | 1,040 | 1,060 | 178,700 | 1,060 |
| 2003-11-12 | 1,080 | 1,081 | 1,030 | 1,050 | 227,800 | 1,050 |
| 2003-11-11 | 1,119 | 1,119 | 1,068 | 1,084 | 168,500 | 1,084 |
| 2003-11-10 | 1,112 | 1,121 | 1,106 | 1,118 | 151,900 | 1,118 |
| 2003-11-07 | 1,110 | 1,111 | 1,095 | 1,111 | 204,800 | 1,111 |
| 2003-11-06 | 1,111 | 1,117 | 1,090 | 1,090 | 224,300 | 1,090 |
| 2003-11-05 | 1,123 | 1,123 | 1,097 | 1,116 | 227,700 | 1,116 |
| 2003-11-04 | 1,120 | 1,137 | 1,118 | 1,122 | 136,900 | 1,122 |
| 2003-10-31 | 1,137 | 1,138 | 1,100 | 1,112 | 188,000 | 1,112 |
| 2003-10-30 | 1,135 | 1,138 | 1,109 | 1,117 | 229,700 | 1,117 |
| 2003-10-29 | 1,099 | 1,123 | 1,080 | 1,120 | 286,800 | 1,120 |
| 2003-10-28 | 1,056 | 1,069 | 1,045 | 1,068 | 212,000 | 1,068 |
| 2003-10-27 | 1,086 | 1,094 | 1,056 | 1,056 | 149,300 | 1,056 |
| 2003-10-24 | 1,075 | 1,120 | 1,070 | 1,080 | 188,800 | 1,080 |
| 2003-10-23 | 1,100 | 1,110 | 1,075 | 1,094 | 330,900 | 1,094 |
| 2003-10-22 | 1,140 | 1,140 | 1,100 | 1,113 | 391,500 | 1,113 |
| 2003-10-21 | 1,149 | 1,149 | 1,095 | 1,147 | 927,800 | 1,147 |
| 2003-10-20 | 1,231 | 1,249 | 1,206 | 1,245 | 317,800 | 1,245 |
| 2003-10-17 | 1,260 | 1,279 | 1,248 | 1,251 | 195,800 | 1,251 |
| 2003-10-16 | 1,276 | 1,276 | 1,250 | 1,261 | 152,200 | 1,261 |
| 2003-10-15 | 1,326 | 1,328 | 1,275 | 1,275 | 170,300 | 1,275 |
| 2003-10-14 | 1,336 | 1,340 | 1,325 | 1,325 | 255,700 | 1,325 |
| 2003-10-10 | 1,280 | 1,328 | 1,280 | 1,316 | 182,500 | 1,316 |
| 2003-10-09 | 1,310 | 1,321 | 1,277 | 1,287 | 184,500 | 1,287 |
| 2003-10-08 | 1,250 | 1,310 | 1,250 | 1,296 | 317,600 | 1,296 |
| 2003-10-07 | 1,231 | 1,251 | 1,231 | 1,249 | 226,400 | 1,249 |
| 2003-10-06 | 1,234 | 1,248 | 1,226 | 1,231 | 134,100 | 1,231 |
| 2003-10-03 | 1,210 | 1,235 | 1,206 | 1,214 | 304,000 | 1,214 |
| 2003-10-02 | 1,220 | 1,220 | 1,206 | 1,213 | 254,100 | 1,213 |
| 2003-10-01 | 1,170 | 1,201 | 1,163 | 1,198 | 248,600 | 1,198 |
| 2003-09-30 | 1,110 | 1,177 | 1,110 | 1,168 | 147,000 | 1,168 |
| 2003-09-29 | 1,115 | 1,115 | 1,102 | 1,104 | 100,700 | 1,104 |
| 2003-09-26 | 1,130 | 1,134 | 1,111 | 1,117 | 156,100 | 1,117 |
| 2003-09-25 | 1,160 | 1,178 | 1,150 | 1,150 | 138,400 | 1,150 |
| 2003-09-24 | 1,197 | 1,197 | 1,156 | 1,188 | 103,000 | 1,188 |
| 2003-09-22 | 1,201 | 1,201 | 1,160 | 1,198 | 149,200 | 1,198 |
| 2003-09-19 | 1,221 | 1,221 | 1,181 | 1,191 | 209,700 | 1,191 |
| 2003-09-18 | 1,150 | 1,235 | 1,145 | 1,224 | 539,600 | 1,224 |
| 2003-09-17 | 1,133 | 1,140 | 1,131 | 1,137 | 147,200 | 1,137 |
| 2003-09-16 | 1,131 | 1,136 | 1,124 | 1,128 | 306,900 | 1,128 |
| 2003-09-12 | 1,140 | 1,144 | 1,121 | 1,131 | 373,200 | 1,131 |
| 2003-09-11 | 1,116 | 1,137 | 1,086 | 1,126 | 390,100 | 1,126 |
| 2003-09-10 | 1,133 | 1,134 | 1,108 | 1,111 | 251,100 | 1,111 |
| 2003-09-09 | 1,109 | 1,140 | 1,101 | 1,138 | 562,000 | 1,138 |
| 2003-09-08 | 1,060 | 1,088 | 1,055 | 1,080 | 445,800 | 1,080 |
| 2003-09-05 | 1,003 | 1,058 | 996 | 1,043 | 439,800 | 1,043 |
| 2003-09-04 | 993 | 997 | 990 | 993 | 217,700 | 993 |
| 2003-09-03 | 998 | 1,001 | 986 | 993 | 170,100 | 993 |
| 2003-09-02 | 1,002 | 1,006 | 988 | 995 | 224,300 | 995 |
| 2003-09-01 | 993 | 1,010 | 986 | 992 | 249,700 | 992 |
| 2003-08-29 | 991 | 995 | 988 | 990 | 229,800 | 990 |
| 2003-08-28 | 1,012 | 1,012 | 995 | 997 | 158,900 | 997 |
| 2003-08-27 | 1,024 | 1,024 | 991 | 1,001 | 291,200 | 1,001 |
| 2003-08-26 | 1,032 | 1,047 | 1,022 | 1,030 | 343,200 | 1,030 |
| 2003-08-25 | 1,081 | 1,093 | 1,066 | 1,071 | 655,800 | 1,071 |
| 2003-08-22 | 1,061 | 1,108 | 1,060 | 1,094 | 429,900 | 1,094 |
| 2003-08-21 | 1,045 | 1,060 | 1,045 | 1,056 | 194,300 | 1,056 |
| 2003-08-20 | 1,050 | 1,055 | 1,042 | 1,044 | 213,300 | 1,044 |
| 2003-08-19 | 1,070 | 1,074 | 1,050 | 1,050 | 268,500 | 1,050 |
| 2003-08-18 | 1,065 | 1,076 | 1,063 | 1,065 | 181,200 | 1,065 |
| 2003-08-15 | 1,063 | 1,084 | 1,050 | 1,063 | 347,900 | 1,063 |
| 2003-08-14 | 1,050 | 1,058 | 1,041 | 1,048 | 175,600 | 1,048 |
| 2003-08-13 | 1,067 | 1,067 | 1,040 | 1,058 | 285,400 | 1,058 |
| 2003-08-12 | 1,080 | 1,080 | 1,070 | 1,070 | 122,000 | 1,070 |
| 2003-08-11 | 1,093 | 1,093 | 1,080 | 1,080 | 85,400 | 1,080 |
| 2003-08-08 | 1,100 | 1,103 | 1,090 | 1,092 | 149,500 | 1,092 |
| 2003-08-07 | 1,090 | 1,108 | 1,087 | 1,099 | 144,800 | 1,099 |
| 2003-08-06 | 1,102 | 1,102 | 1,085 | 1,090 | 158,500 | 1,090 |
| 2003-08-05 | 1,157 | 1,169 | 1,104 | 1,104 | 249,300 | 1,104 |
| 2003-08-04 | 1,129 | 1,141 | 1,123 | 1,140 | 258,800 | 1,140 |
| 2003-08-01 | 1,129 | 1,129 | 1,115 | 1,119 | 95,400 | 1,119 |
| 2003-07-31 | 1,111 | 1,130 | 1,104 | 1,110 | 100,500 | 1,110 |
| 2003-07-30 | 1,129 | 1,150 | 1,110 | 1,112 | 105,800 | 1,112 |
| 2003-07-29 | 1,146 | 1,149 | 1,127 | 1,127 | 154,800 | 1,127 |
| 2003-07-28 | 1,153 | 1,160 | 1,142 | 1,144 | 148,100 | 1,144 |
| 2003-07-25 | 1,171 | 1,171 | 1,137 | 1,137 | 155,100 | 1,137 |
| 2003-07-24 | 1,206 | 1,206 | 1,170 | 1,180 | 99,900 | 1,180 |
| 2003-07-23 | 1,181 | 1,204 | 1,179 | 1,196 | 141,400 | 1,196 |
| 2003-07-22 | 1,170 | 1,177 | 1,170 | 1,176 | 132,600 | 1,176 |
| 2003-07-18 | 1,195 | 1,195 | 1,169 | 1,174 | 185,100 | 1,174 |
| 2003-07-17 | 1,220 | 1,226 | 1,206 | 1,206 | 163,900 | 1,206 |
| 2003-07-16 | 1,245 | 1,271 | 1,230 | 1,230 | 92,600 | 1,230 |
| 2003-07-15 | 1,304 | 1,305 | 1,240 | 1,240 | 206,300 | 1,240 |
| 2003-07-14 | 1,226 | 1,266 | 1,226 | 1,264 | 91,600 | 1,264 |
| 2003-07-11 | 1,250 | 1,262 | 1,221 | 1,223 | 145,200 | 1,223 |
| 2003-07-10 | 1,306 | 1,317 | 1,280 | 1,280 | 120,200 | 1,280 |
| 2003-07-09 | 1,367 | 1,375 | 1,290 | 1,306 | 181,100 | 1,306 |
| 2003-07-08 | 1,338 | 1,380 | 1,322 | 1,367 | 303,000 | 1,367 |
| 2003-07-07 | 1,238 | 1,313 | 1,233 | 1,301 | 347,200 | 1,301 |
| 2003-07-04 | 1,210 | 1,224 | 1,200 | 1,218 | 185,500 | 1,218 |
| 2003-07-03 | 1,217 | 1,248 | 1,200 | 1,200 | 418,800 | 1,200 |
| 2003-07-02 | 1,120 | 1,146 | 1,120 | 1,137 | 151,500 | 1,137 |
| 2003-07-01 | 1,115 | 1,132 | 1,111 | 1,115 | 103,800 | 1,115 |
| 2003-06-30 | 1,130 | 1,130 | 1,110 | 1,115 | 155,400 | 1,115 |
| 2003-06-27 | 1,133 | 1,139 | 1,126 | 1,133 | 138,200 | 1,133 |
| 2003-06-26 | 1,130 | 1,134 | 1,102 | 1,120 | 144,400 | 1,120 |
| 2003-06-25 | 1,145 | 1,156 | 1,134 | 1,142 | 158,900 | 1,142 |
| 2003-06-24 | 1,130 | 1,169 | 1,110 | 1,125 | 254,600 | 1,125 |
| 2003-06-23 | 1,095 | 1,173 | 1,060 | 1,131 | 446,000 | 1,131 |
| 2003-06-20 | 1,006 | 1,015 | 1,003 | 1,015 | 138,500 | 1,015 |
| 2003-06-19 | 1,002 | 1,005 | 994 | 996 | 215,000 | 996 |
| 2003-06-18 | 1,018 | 1,018 | 999 | 1,007 | 121,400 | 1,007 |
| 2003-06-17 | 997 | 1,010 | 989 | 1,003 | 201,900 | 1,003 |
| 2003-06-16 | 985 | 987 | 971 | 987 | 169,000 | 987 |
| 2003-06-13 | 976 | 998 | 969 | 985 | 266,000 | 985 |
| 2003-06-12 | 974 | 979 | 965 | 966 | 89,900 | 966 |
| 2003-06-11 | 977 | 985 | 969 | 969 | 110,000 | 969 |
| 2003-06-10 | 952 | 963 | 952 | 960 | 147,200 | 960 |
| 2003-06-09 | 959 | 959 | 951 | 953 | 157,300 | 953 |
| 2003-06-06 | 964 | 964 | 933 | 953 | 113,200 | 953 |
| 2003-06-05 | 951 | 969 | 940 | 955 | 310,000 | 955 |
| 2003-06-04 | 951 | 957 | 947 | 949 | 240,700 | 949 |
| 2003-06-03 | 965 | 968 | 949 | 951 | 415,500 | 951 |
| 2003-06-02 | 996 | 996 | 969 | 972 | 192,000 | 972 |
| 2003-05-30 | 990 | 990 | 979 | 986 | 134,300 | 986 |
| 2003-05-29 | 976 | 993 | 973 | 992 | 123,500 | 992 |
| 2003-05-28 | 963 | 977 | 963 | 971 | 139,800 | 971 |
| 2003-05-27 | 979 | 979 | 960 | 960 | 129,900 | 960 |
| 2003-05-26 | 985 | 993 | 980 | 982 | 91,900 | 982 |
| 2003-05-23 | 994 | 1,005 | 985 | 985 | 114,700 | 985 |
| 2003-05-22 | 999 | 1,000 | 993 | 995 | 149,900 | 995 |
| 2003-05-21 | 989 | 1,003 | 989 | 1,000 | 96,600 | 1,000 |
| 2003-05-20 | 951 | 983 | 951 | 982 | 199,600 | 982 |
| 2003-05-19 | 975 | 975 | 952 | 968 | 300,300 | 968 |
| 2003-05-16 | 1,001 | 1,001 | 986 | 988 | 187,900 | 988 |
| 2003-05-15 | 999 | 1,005 | 998 | 1,000 | 368,900 | 1,000 |
| 2003-05-14 | 1,006 | 1,012 | 996 | 1,000 | 151,700 | 1,000 |
| 2003-05-13 | 1,016 | 1,020 | 1,007 | 1,010 | 77,700 | 1,010 |
| 2003-05-12 | 1,018 | 1,018 | 997 | 1,003 | 293,600 | 1,003 |
| 2003-05-09 | 994 | 1,018 | 990 | 1,018 | 154,100 | 1,018 |
| 2003-05-08 | 1,000 | 1,009 | 982 | 1,000 | 446,000 | 1,000 |
| 2003-05-07 | 953 | 1,023 | 953 | 1,009 | 739,200 | 1,009 |
| 2003-05-06 | 913 | 954 | 913 | 933 | 272,000 | 933 |
| 2003-05-02 | 910 | 920 | 898 | 910 | 141,600 | 910 |
| 2003-05-01 | 940 | 940 | 895 | 914 | 186,000 | 914 |
| 2003-04-30 | 890 | 949 | 880 | 930 | 724,100 | 930 |
| 2003-04-28 | 830 | 865 | 830 | 860 | 428,800 | 860 |
| 2003-04-25 | 826 | 833 | 812 | 828 | 315,800 | 828 |
| 2003-04-24 | 813 | 837 | 812 | 836 | 424,100 | 836 |
| 2003-04-23 | 839 | 843 | 816 | 822 | 82,100 | 822 |
| 2003-04-22 | 865 | 865 | 829 | 837 | 306,300 | 837 |
| 2003-04-21 | 861 | 872 | 854 | 869 | 227,300 | 869 |
| 2003-04-18 | 860 | 862 | 843 | 854 | 400,400 | 854 |
| 2003-04-17 | 825 | 863 | 811 | 850 | 406,000 | 850 |
| 2003-04-16 | 801 | 829 | 797 | 816 | 322,900 | 816 |
| 2003-04-15 | 801 | 809 | 788 | 796 | 315,000 | 796 |
| 2003-04-14 | 803 | 810 | 783 | 783 | 305,400 | 783 |
| 2003-04-11 | 852 | 876 | 796 | 803 | 966,700 | 803 |
| 2003-04-10 | 810 | 857 | 802 | 842 | 703,500 | 842 |
| 2003-04-09 | 784 | 813 | 783 | 794 | 533,600 | 794 |
| 2003-04-08 | 790 | 793 | 781 | 784 | 771,600 | 784 |
| 2003-04-07 | 805 | 819 | 786 | 790 | 848,700 | 790 |
| 2003-04-04 | 800 | 820 | 777 | 800 | 1,873,700 | 800 |
| 2003-04-03 | 875 | 880 | 825 | 825 | 2,344,600 | 825 |
| 2003-04-02 | 925 | 925 | 925 | 925 | 77,100 | 925 |
| 2003-04-01 | 1,027 | 1,125 | 1,006 | 1,125 | 294,100 | 1,125 |
| 2003-03-31 | 1,130 | 1,131 | 1,064 | 1,066 | 340,200 | 1,066 |
| 2003-03-28 | 1,159 | 1,165 | 1,125 | 1,136 | 538,400 | 1,136 |
| 2003-03-27 | 1,179 | 1,215 | 1,125 | 1,159 | 1,007,800 | 1,159 |
| 2003-03-26 | 1,300 | 1,324 | 1,183 | 1,183 | 577,300 | 1,183 |
| 2003-03-25 | 1,360 | 1,395 | 1,355 | 1,383 | 59,700 | 1,383 |
| 2003-03-24 | 1,390 | 1,425 | 1,390 | 1,420 | 157,800 | 1,420 |
| 2003-03-20 | 1,299 | 1,356 | 1,285 | 1,350 | 100,800 | 1,350 |
| 2003-03-19 | 1,280 | 1,289 | 1,265 | 1,283 | 64,300 | 1,283 |
| 2003-03-18 | 1,270 | 1,291 | 1,270 | 1,280 | 81,200 | 1,280 |
| 2003-03-17 | 1,271 | 1,272 | 1,254 | 1,256 | 48,700 | 1,256 |
| 2003-03-14 | 1,271 | 1,271 | 1,234 | 1,253 | 169,400 | 1,253 |
| 2003-03-13 | 1,228 | 1,228 | 1,204 | 1,211 | 31,900 | 1,211 |
| 2003-03-12 | 1,213 | 1,220 | 1,201 | 1,220 | 38,600 | 1,220 |
| 2003-03-11 | 1,220 | 1,233 | 1,200 | 1,233 | 90,300 | 1,233 |
| 2003-03-10 | 1,252 | 1,254 | 1,220 | 1,235 | 81,100 | 1,235 |
| 2003-03-07 | 1,280 | 1,300 | 1,249 | 1,250 | 159,500 | 1,250 |
| 2003-03-06 | 1,235 | 1,260 | 1,220 | 1,260 | 146,400 | 1,260 |
| 2003-03-05 | 1,202 | 1,206 | 1,200 | 1,204 | 90,200 | 1,204 |
| 2003-03-04 | 1,203 | 1,212 | 1,203 | 1,207 | 93,700 | 1,207 |
| 2003-03-03 | 1,221 | 1,230 | 1,200 | 1,206 | 59,400 | 1,206 |
| 2003-02-28 | 1,222 | 1,255 | 1,201 | 1,201 | 138,100 | 1,201 |
| 2003-02-27 | 1,235 | 1,243 | 1,202 | 1,215 | 80,400 | 1,215 |
| 2003-02-26 | 1,249 | 1,275 | 1,235 | 1,235 | 41,700 | 1,235 |
| 2003-02-25 | 1,258 | 1,258 | 1,240 | 1,248 | 47,300 | 1,248 |
| 2003-02-24 | 1,315 | 1,315 | 1,257 | 1,257 | 62,100 | 1,257 |
| 2003-02-21 | 1,288 | 1,330 | 1,280 | 1,295 | 63,700 | 1,295 |
| 2003-02-20 | 1,288 | 1,312 | 1,275 | 1,287 | 96,100 | 1,287 |
| 2003-02-19 | 1,339 | 1,340 | 1,286 | 1,287 | 156,700 | 1,287 |
| 2003-02-18 | 1,370 | 1,374 | 1,344 | 1,345 | 302,200 | 1,345 |
| 2003-02-17 | 1,398 | 1,412 | 1,340 | 1,344 | 203,300 | 1,344 |
| 2003-02-14 | 1,378 | 1,420 | 1,370 | 1,398 | 124,100 | 1,398 |
| 2003-02-13 | 1,429 | 1,432 | 1,380 | 1,398 | 128,000 | 1,398 |
| 2003-02-12 | 1,375 | 1,405 | 1,370 | 1,399 | 142,300 | 1,399 |
| 2003-02-10 | 1,365 | 1,386 | 1,365 | 1,379 | 121,700 | 1,379 |
| 2003-02-07 | 1,321 | 1,346 | 1,321 | 1,345 | 64,400 | 1,345 |
| 2003-02-06 | 1,372 | 1,372 | 1,317 | 1,330 | 116,800 | 1,330 |
| 2003-02-05 | 1,357 | 1,397 | 1,337 | 1,371 | 223,900 | 1,371 |
| 2003-02-04 | 1,265 | 1,341 | 1,258 | 1,317 | 252,200 | 1,317 |
| 2003-02-03 | 1,251 | 1,273 | 1,243 | 1,264 | 115,500 | 1,264 |
| 2003-01-31 | 1,280 | 1,287 | 1,240 | 1,255 | 230,600 | 1,255 |
| 2003-01-30 | 1,300 | 1,300 | 1,280 | 1,286 | 88,400 | 1,286 |
| 2003-01-29 | 1,336 | 1,339 | 1,290 | 1,316 | 181,300 | 1,316 |
| 2003-01-28 | 1,340 | 1,348 | 1,330 | 1,335 | 109,800 | 1,335 |
| 2003-01-27 | 1,431 | 1,431 | 1,331 | 1,349 | 234,900 | 1,349 |
| 2003-01-24 | 1,470 | 1,470 | 1,431 | 1,431 | 108,600 | 1,431 |
| 2003-01-23 | 1,475 | 1,481 | 1,465 | 1,470 | 99,600 | 1,470 |
| 2003-01-22 | 1,480 | 1,500 | 1,460 | 1,475 | 111,000 | 1,475 |
| 2003-01-21 | 1,470 | 1,479 | 1,460 | 1,472 | 109,800 | 1,472 |
| 2003-01-20 | 1,449 | 1,449 | 1,433 | 1,446 | 127,900 | 1,446 |
| 2003-01-17 | 1,414 | 1,456 | 1,414 | 1,448 | 174,300 | 1,448 |
| 2003-01-16 | 1,406 | 1,428 | 1,394 | 1,407 | 194,400 | 1,407 |
| 2003-01-15 | 1,505 | 1,506 | 1,434 | 1,452 | 197,300 | 1,452 |
| 2003-01-14 | 1,507 | 1,525 | 1,507 | 1,511 | 92,300 | 1,511 |
| 2003-01-10 | 1,537 | 1,560 | 1,510 | 1,526 | 102,200 | 1,526 |
| 2003-01-09 | 1,580 | 1,580 | 1,543 | 1,560 | 212,800 | 1,560 |
| 2003-01-08 | 1,640 | 1,641 | 1,601 | 1,606 | 152,400 | 1,606 |
| 2003-01-07 | 1,735 | 1,735 | 1,655 | 1,656 | 209,500 | 1,656 |
| 2003-01-06 | 1,759 | 1,759 | 1,746 | 1,747 | 44,800 | 1,747 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
