7751 キヤノン(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 | 4,960 | 4,990 | 4,930 | 4,990 | 4,191,998 | 3,326.67 |
| 2003-12-29 | 4,920 | 4,930 | 4,820 | 4,840 | 1,595,999 | 3,226.67 |
| 2003-12-26 | 4,890 | 4,890 | 4,820 | 4,880 | 845,000 | 3,253.33 |
| 2003-12-25 | 4,900 | 4,900 | 4,840 | 4,840 | 746,000 | 3,226.67 |
| 2003-12-24 | 4,900 | 4,940 | 4,840 | 4,900 | 2,435,999 | 3,266.67 |
| 2003-12-22 | 4,910 | 4,960 | 4,900 | 4,940 | 6,143,997 | 3,293.33 |
| 2003-12-19 | 4,810 | 4,830 | 4,790 | 4,800 | 4,204,998 | 3,200 |
| 2003-12-18 | 4,670 | 4,740 | 4,650 | 4,730 | 3,812,998 | 3,153.33 |
| 2003-12-17 | 4,890 | 4,890 | 4,680 | 4,700 | 4,321,998 | 3,133.33 |
| 2003-12-16 | 4,850 | 4,920 | 4,830 | 4,850 | 2,867,999 | 3,233.33 |
| 2003-12-15 | 4,960 | 5,020 | 4,910 | 5,000 | 2,873,999 | 3,333.33 |
| 2003-12-12 | 4,900 | 4,940 | 4,830 | 4,860 | 6,370,997 | 3,240 |
| 2003-12-11 | 4,750 | 4,860 | 4,740 | 4,800 | 3,697,998 | 3,200 |
| 2003-12-10 | 4,740 | 4,770 | 4,650 | 4,690 | 4,834,998 | 3,126.67 |
| 2003-12-09 | 4,790 | 4,860 | 4,690 | 4,840 | 6,261,997 | 3,226.67 |
| 2003-12-08 | 4,980 | 5,020 | 4,890 | 4,940 | 2,727,999 | 3,293.33 |
| 2003-12-05 | 5,190 | 5,190 | 5,060 | 5,060 | 1,840,999 | 3,373.33 |
| 2003-12-04 | 5,110 | 5,210 | 5,110 | 5,180 | 2,531,999 | 3,453.33 |
| 2003-12-03 | 5,130 | 5,170 | 5,040 | 5,050 | 2,232,999 | 3,366.67 |
| 2003-12-02 | 5,180 | 5,200 | 5,080 | 5,130 | 2,652,999 | 3,420 |
| 2003-12-01 | 5,040 | 5,200 | 4,990 | 5,180 | 2,341,999 | 3,453.33 |
| 2003-11-28 | 5,030 | 5,070 | 5,020 | 5,060 | 1,414,999 | 3,373.33 |
| 2003-11-27 | 5,050 | 5,050 | 4,970 | 4,990 | 1,271,999 | 3,326.67 |
| 2003-11-26 | 4,960 | 5,070 | 4,960 | 5,040 | 1,287,999 | 3,360 |
| 2003-11-25 | 5,120 | 5,120 | 4,940 | 4,940 | 3,712,998 | 3,293.33 |
| 2003-11-21 | 4,900 | 5,000 | 4,900 | 4,920 | 3,001,998 | 3,280 |
| 2003-11-20 | 4,850 | 4,940 | 4,760 | 4,910 | 3,931,998 | 3,273.33 |
| 2003-11-19 | 4,810 | 4,810 | 4,620 | 4,680 | 4,400,998 | 3,120 |
| 2003-11-18 | 4,890 | 4,920 | 4,770 | 4,910 | 3,688,998 | 3,273.33 |
| 2003-11-17 | 5,030 | 5,030 | 4,870 | 4,910 | 2,796,999 | 3,273.33 |
| 2003-11-14 | 5,100 | 5,150 | 5,000 | 5,030 | 4,585,998 | 3,353.33 |
| 2003-11-13 | 5,040 | 5,170 | 5,030 | 5,110 | 4,572,998 | 3,406.67 |
| 2003-11-12 | 5,100 | 5,100 | 4,830 | 4,910 | 4,872,998 | 3,273.33 |
| 2003-11-11 | 5,130 | 5,190 | 5,060 | 5,090 | 3,110,998 | 3,393.33 |
| 2003-11-10 | 5,220 | 5,320 | 5,200 | 5,200 | 3,539,998 | 3,466.67 |
| 2003-11-07 | 5,190 | 5,230 | 5,110 | 5,180 | 4,033,998 | 3,453.33 |
| 2003-11-06 | 5,240 | 5,270 | 5,060 | 5,060 | 4,746,998 | 3,373.33 |
| 2003-11-05 | 5,360 | 5,370 | 5,200 | 5,290 | 5,229,997 | 3,526.67 |
| 2003-11-04 | 5,550 | 5,550 | 5,400 | 5,510 | 4,710,998 | 3,673.33 |
| 2003-10-31 | 5,490 | 5,540 | 5,320 | 5,320 | 4,168,998 | 3,546.67 |
| 2003-10-30 | 5,360 | 5,500 | 5,350 | 5,430 | 2,984,999 | 3,620 |
| 2003-10-29 | 5,330 | 5,400 | 5,280 | 5,400 | 2,538,999 | 3,600 |
| 2003-10-28 | 5,270 | 5,290 | 5,150 | 5,220 | 2,898,999 | 3,480 |
| 2003-10-27 | 5,280 | 5,400 | 5,270 | 5,320 | 1,704,999 | 3,546.67 |
| 2003-10-24 | 5,370 | 5,390 | 5,210 | 5,330 | 2,892,999 | 3,553.33 |
| 2003-10-23 | 5,440 | 5,460 | 5,280 | 5,290 | 3,670,998 | 3,526.67 |
| 2003-10-22 | 5,470 | 5,530 | 5,390 | 5,530 | 3,143,998 | 3,686.67 |
| 2003-10-21 | 5,500 | 5,520 | 5,380 | 5,430 | 3,329,998 | 3,620 |
| 2003-10-20 | 5,400 | 5,490 | 5,300 | 5,430 | 2,608,999 | 3,620 |
| 2003-10-17 | 5,500 | 5,500 | 5,340 | 5,400 | 2,889,999 | 3,600 |
| 2003-10-16 | 5,490 | 5,540 | 5,430 | 5,490 | 3,706,998 | 3,660 |
| 2003-10-15 | 5,500 | 5,510 | 5,440 | 5,440 | 2,566,999 | 3,626.67 |
| 2003-10-14 | 5,500 | 5,570 | 5,400 | 5,500 | 3,680,998 | 3,666.67 |
| 2003-10-10 | 5,370 | 5,450 | 5,330 | 5,400 | 4,218,998 | 3,600 |
| 2003-10-09 | 5,240 | 5,290 | 5,100 | 5,250 | 4,337,998 | 3,500 |
| 2003-10-08 | 5,360 | 5,420 | 5,210 | 5,230 | 4,684,998 | 3,486.67 |
| 2003-10-07 | 5,500 | 5,560 | 5,490 | 5,560 | 3,399,998 | 3,706.67 |
| 2003-10-06 | 5,650 | 5,650 | 5,510 | 5,590 | 4,129,998 | 3,726.67 |
| 2003-10-03 | 5,360 | 5,480 | 5,360 | 5,470 | 3,254,998 | 3,646.67 |
| 2003-10-02 | 5,400 | 5,420 | 5,250 | 5,340 | 4,810,998 | 3,560 |
| 2003-10-01 | 5,370 | 5,440 | 5,330 | 5,390 | 3,058,998 | 3,593.33 |
| 2003-09-30 | 5,540 | 5,540 | 5,420 | 5,460 | 2,663,999 | 3,640 |
| 2003-09-29 | 5,420 | 5,490 | 5,350 | 5,440 | 2,247,999 | 3,626.67 |
| 2003-09-26 | 5,300 | 5,470 | 5,280 | 5,440 | 4,263,998 | 3,626.67 |
| 2003-09-25 | 5,390 | 5,450 | 5,330 | 5,360 | 6,212,997 | 3,573.33 |
| 2003-09-24 | 5,630 | 5,750 | 5,440 | 5,590 | 5,779,997 | 3,726.67 |
| 2003-09-22 | 5,800 | 5,850 | 5,580 | 5,630 | 5,864,997 | 3,753.33 |
| 2003-09-19 | 6,130 | 6,190 | 6,040 | 6,100 | 4,014,998 | 4,066.67 |
| 2003-09-18 | 6,010 | 6,100 | 5,980 | 6,100 | 4,131,998 | 4,066.67 |
| 2003-09-17 | 6,160 | 6,210 | 6,100 | 6,110 | 5,843,997 | 4,073.33 |
| 2003-09-16 | 5,950 | 5,970 | 5,910 | 5,960 | 2,877,999 | 3,973.33 |
| 2003-09-12 | 5,820 | 5,900 | 5,730 | 5,890 | 5,481,997 | 3,926.67 |
| 2003-09-11 | 5,800 | 5,850 | 5,690 | 5,690 | 2,796,999 | 3,793.33 |
| 2003-09-10 | 5,910 | 5,990 | 5,890 | 5,930 | 3,406,998 | 3,953.33 |
| 2003-09-09 | 5,830 | 5,980 | 5,820 | 5,950 | 4,783,998 | 3,966.67 |
| 2003-09-08 | 5,690 | 5,790 | 5,680 | 5,780 | 2,961,999 | 3,853.33 |
| 2003-09-05 | 5,730 | 5,730 | 5,600 | 5,670 | 2,886,999 | 3,780 |
| 2003-09-04 | 5,730 | 5,760 | 5,620 | 5,650 | 3,481,998 | 3,766.67 |
| 2003-09-03 | 5,850 | 5,870 | 5,740 | 5,810 | 2,520,999 | 3,873.33 |
| 2003-09-02 | 5,800 | 5,880 | 5,750 | 5,770 | 3,339,998 | 3,846.67 |
| 2003-09-01 | 5,650 | 5,740 | 5,610 | 5,740 | 2,463,999 | 3,826.67 |
| 2003-08-29 | 5,680 | 5,690 | 5,570 | 5,610 | 3,576,998 | 3,740 |
| 2003-08-28 | 5,650 | 5,680 | 5,570 | 5,570 | 2,238,999 | 3,713.33 |
| 2003-08-27 | 5,590 | 5,640 | 5,540 | 5,610 | 2,565,999 | 3,740 |
| 2003-08-26 | 5,580 | 5,660 | 5,540 | 5,600 | 2,278,999 | 3,733.33 |
| 2003-08-25 | 5,650 | 5,680 | 5,590 | 5,620 | 1,626,999 | 3,746.67 |
| 2003-08-22 | 5,760 | 5,760 | 5,620 | 5,650 | 2,930,999 | 3,766.67 |
| 2003-08-21 | 5,790 | 5,790 | 5,730 | 5,780 | 1,891,999 | 3,853.33 |
| 2003-08-20 | 5,770 | 5,800 | 5,700 | 5,790 | 2,704,999 | 3,860 |
| 2003-08-19 | 5,690 | 5,800 | 5,670 | 5,770 | 3,131,998 | 3,846.67 |
| 2003-08-18 | 5,590 | 5,630 | 5,540 | 5,600 | 2,430,999 | 3,733.33 |
| 2003-08-15 | 5,660 | 5,720 | 5,560 | 5,570 | 2,648,999 | 3,713.33 |
| 2003-08-14 | 5,600 | 5,720 | 5,550 | 5,680 | 2,704,999 | 3,786.67 |
| 2003-08-13 | 5,650 | 5,650 | 5,610 | 5,620 | 2,689,999 | 3,746.67 |
| 2003-08-12 | 5,630 | 5,640 | 5,570 | 5,620 | 1,977,999 | 3,746.67 |
| 2003-08-11 | 5,560 | 5,620 | 5,550 | 5,620 | 1,732,999 | 3,746.67 |
| 2003-08-08 | 5,560 | 5,570 | 5,500 | 5,540 | 2,688,999 | 3,693.33 |
| 2003-08-07 | 5,580 | 5,600 | 5,550 | 5,570 | 2,137,999 | 3,713.33 |
| 2003-08-06 | 5,590 | 5,600 | 5,550 | 5,580 | 2,271,999 | 3,720 |
| 2003-08-05 | 5,610 | 5,640 | 5,550 | 5,580 | 2,216,999 | 3,720 |
| 2003-08-04 | 5,720 | 5,730 | 5,600 | 5,610 | 2,026,999 | 3,740 |
| 2003-08-01 | 5,890 | 5,890 | 5,760 | 5,780 | 3,261,998 | 3,853.33 |
| 2003-07-31 | 5,670 | 5,800 | 5,630 | 5,800 | 2,614,999 | 3,866.67 |
| 2003-07-30 | 5,790 | 5,800 | 5,690 | 5,690 | 2,569,999 | 3,793.33 |
| 2003-07-29 | 5,700 | 5,770 | 5,670 | 5,750 | 2,756,999 | 3,833.33 |
| 2003-07-28 | 5,650 | 5,670 | 5,590 | 5,620 | 1,838,999 | 3,746.67 |
| 2003-07-25 | 5,540 | 5,600 | 5,500 | 5,580 | 3,244,998 | 3,720 |
| 2003-07-24 | 5,540 | 5,610 | 5,510 | 5,510 | 2,635,999 | 3,673.33 |
| 2003-07-23 | 5,510 | 5,530 | 5,450 | 5,480 | 2,041,999 | 3,653.33 |
| 2003-07-22 | 5,470 | 5,520 | 5,430 | 5,490 | 2,669,999 | 3,660 |
| 2003-07-18 | 5,600 | 5,650 | 5,560 | 5,610 | 2,276,999 | 3,740 |
| 2003-07-17 | 5,670 | 5,730 | 5,610 | 5,640 | 2,222,999 | 3,760 |
| 2003-07-16 | 5,730 | 5,870 | 5,690 | 5,810 | 3,173,998 | 3,873.33 |
| 2003-07-15 | 5,780 | 5,840 | 5,680 | 5,710 | 3,016,998 | 3,806.67 |
| 2003-07-14 | 5,640 | 5,680 | 5,550 | 5,680 | 3,205,998 | 3,786.67 |
| 2003-07-11 | 5,640 | 5,670 | 5,540 | 5,570 | 3,819,998 | 3,713.33 |
| 2003-07-10 | 5,800 | 5,850 | 5,740 | 5,770 | 2,953,999 | 3,846.67 |
| 2003-07-09 | 5,890 | 5,930 | 5,770 | 5,870 | 3,067,998 | 3,913.33 |
| 2003-07-08 | 6,100 | 6,120 | 5,930 | 5,990 | 3,993,998 | 3,993.33 |
| 2003-07-07 | 5,850 | 6,070 | 5,840 | 6,040 | 3,292,998 | 4,026.67 |
| 2003-07-04 | 5,840 | 5,890 | 5,780 | 5,820 | 2,668,999 | 3,880 |
| 2003-07-03 | 6,000 | 6,000 | 5,840 | 5,980 | 4,508,998 | 3,986.67 |
| 2003-07-02 | 5,700 | 5,730 | 5,630 | 5,700 | 3,248,998 | 3,800 |
| 2003-07-01 | 5,480 | 5,590 | 5,470 | 5,570 | 2,208,999 | 3,713.33 |
| 2003-06-30 | 5,510 | 5,550 | 5,470 | 5,510 | 2,364,999 | 3,673.33 |
| 2003-06-27 | 5,500 | 5,540 | 5,450 | 5,530 | 3,245,998 | 3,686.67 |
| 2003-06-26 | 5,430 | 5,460 | 5,370 | 5,430 | 2,723,999 | 3,620 |
| 2003-06-25 | 5,470 | 5,540 | 5,410 | 5,410 | 2,321,999 | 3,606.67 |
| 2003-06-24 | 5,430 | 5,500 | 5,420 | 5,450 | 2,693,999 | 3,633.33 |
| 2003-06-23 | 5,570 | 5,630 | 5,500 | 5,530 | 2,266,999 | 3,686.67 |
| 2003-06-20 | 5,600 | 5,680 | 5,570 | 5,580 | 2,934,999 | 3,720 |
| 2003-06-19 | 5,620 | 5,690 | 5,550 | 5,670 | 3,323,998 | 3,780 |
| 2003-06-18 | 5,750 | 5,770 | 5,620 | 5,650 | 4,263,998 | 3,766.67 |
| 2003-06-17 | 5,580 | 5,820 | 5,570 | 5,780 | 5,458,997 | 3,853.33 |
| 2003-06-16 | 5,460 | 5,530 | 5,380 | 5,410 | 2,482,999 | 3,606.67 |
| 2003-06-13 | 5,500 | 5,570 | 5,450 | 5,520 | 5,319,997 | 3,680 |
| 2003-06-12 | 5,480 | 5,570 | 5,480 | 5,500 | 3,263,998 | 3,666.67 |
| 2003-06-11 | 5,320 | 5,490 | 5,310 | 5,430 | 4,102,998 | 3,620 |
| 2003-06-10 | 5,120 | 5,200 | 5,120 | 5,150 | 2,824,999 | 3,433.33 |
| 2003-06-09 | 5,270 | 5,300 | 5,210 | 5,240 | 2,384,999 | 3,493.33 |
| 2003-06-06 | 5,120 | 5,250 | 5,080 | 5,230 | 3,580,998 | 3,486.67 |
| 2003-06-05 | 5,170 | 5,180 | 5,020 | 5,060 | 2,650,999 | 3,373.33 |
| 2003-06-04 | 5,200 | 5,240 | 5,090 | 5,110 | 2,565,999 | 3,406.67 |
| 2003-06-03 | 5,220 | 5,270 | 5,170 | 5,210 | 3,103,998 | 3,473.33 |
| 2003-06-02 | 5,060 | 5,230 | 5,060 | 5,180 | 3,349,998 | 3,453.33 |
| 2003-05-30 | 4,980 | 5,070 | 4,970 | 5,000 | 3,377,998 | 3,333.33 |
| 2003-05-29 | 4,880 | 4,960 | 4,870 | 4,950 | 2,406,999 | 3,300 |
| 2003-05-28 | 4,830 | 4,870 | 4,800 | 4,800 | 2,289,999 | 3,200 |
| 2003-05-27 | 4,740 | 4,750 | 4,700 | 4,740 | 1,480,999 | 3,160 |
| 2003-05-26 | 4,760 | 4,790 | 4,750 | 4,760 | 1,358,999 | 3,173.33 |
| 2003-05-23 | 4,750 | 4,840 | 4,740 | 4,810 | 2,240,999 | 3,206.67 |
| 2003-05-22 | 4,660 | 4,720 | 4,640 | 4,700 | 1,823,999 | 3,133.33 |
| 2003-05-21 | 4,700 | 4,740 | 4,610 | 4,640 | 2,252,999 | 3,093.33 |
| 2003-05-20 | 4,660 | 4,730 | 4,660 | 4,730 | 2,010,999 | 3,153.33 |
| 2003-05-19 | 4,690 | 4,720 | 4,610 | 4,710 | 2,225,999 | 3,140 |
| 2003-05-16 | 4,710 | 4,760 | 4,670 | 4,670 | 2,252,999 | 3,113.33 |
| 2003-05-15 | 4,680 | 4,700 | 4,590 | 4,690 | 3,037,998 | 3,126.67 |
| 2003-05-14 | 4,750 | 4,770 | 4,660 | 4,680 | 3,426,998 | 3,120 |
| 2003-05-13 | 4,850 | 4,870 | 4,750 | 4,770 | 3,211,998 | 3,180 |
| 2003-05-12 | 4,950 | 4,960 | 4,900 | 4,900 | 2,181,999 | 3,266.67 |
| 2003-05-09 | 4,800 | 4,950 | 4,780 | 4,950 | 4,142,998 | 3,300 |
| 2003-05-08 | 4,810 | 4,830 | 4,760 | 4,760 | 3,397,998 | 3,173.33 |
| 2003-05-07 | 5,000 | 5,010 | 4,890 | 4,910 | 3,105,998 | 3,273.33 |
| 2003-05-06 | 4,860 | 4,990 | 4,840 | 4,990 | 4,145,998 | 3,326.67 |
| 2003-05-02 | 4,740 | 4,850 | 4,720 | 4,810 | 3,341,998 | 3,206.67 |
| 2003-05-01 | 4,750 | 4,800 | 4,710 | 4,730 | 2,825,999 | 3,153.33 |
| 2003-04-30 | 4,710 | 4,820 | 4,710 | 4,820 | 5,064,997 | 3,213.33 |
| 2003-04-28 | 4,660 | 4,760 | 4,660 | 4,690 | 3,198,998 | 3,126.67 |
| 2003-04-25 | 4,530 | 4,720 | 4,480 | 4,620 | 5,695,997 | 3,080 |
| 2003-04-24 | 4,440 | 4,610 | 4,440 | 4,550 | 6,939,997 | 3,033.33 |
| 2003-04-23 | 4,280 | 4,290 | 4,240 | 4,290 | 2,078,999 | 2,860 |
| 2003-04-22 | 4,210 | 4,270 | 4,200 | 4,260 | 2,212,999 | 2,840 |
| 2003-04-21 | 4,210 | 4,270 | 4,170 | 4,260 | 1,459,999 | 2,840 |
| 2003-04-18 | 4,250 | 4,270 | 4,220 | 4,230 | 1,371,999 | 2,820 |
| 2003-04-17 | 4,200 | 4,220 | 4,160 | 4,170 | 2,247,999 | 2,780 |
| 2003-04-16 | 4,250 | 4,270 | 4,170 | 4,250 | 2,035,999 | 2,833.33 |
| 2003-04-15 | 4,170 | 4,250 | 4,150 | 4,210 | 3,255,998 | 2,806.67 |
| 2003-04-14 | 4,100 | 4,130 | 4,050 | 4,100 | 3,905,998 | 2,733.33 |
| 2003-04-11 | 4,240 | 4,260 | 4,130 | 4,130 | 4,189,998 | 2,753.33 |
| 2003-04-10 | 4,290 | 4,300 | 4,240 | 4,240 | 2,047,999 | 2,826.67 |
| 2003-04-09 | 4,250 | 4,300 | 4,230 | 4,260 | 2,683,999 | 2,840 |
| 2003-04-08 | 4,280 | 4,300 | 4,230 | 4,260 | 2,494,999 | 2,840 |
| 2003-04-07 | 4,290 | 4,330 | 4,220 | 4,330 | 2,149,999 | 2,886.67 |
| 2003-04-04 | 4,300 | 4,310 | 4,220 | 4,250 | 2,754,999 | 2,833.33 |
| 2003-04-03 | 4,240 | 4,300 | 4,230 | 4,280 | 2,568,999 | 2,853.33 |
| 2003-04-02 | 4,190 | 4,190 | 4,120 | 4,190 | 2,294,999 | 2,793.33 |
| 2003-04-01 | 4,120 | 4,210 | 4,080 | 4,140 | 2,807,999 | 2,760 |
| 2003-03-31 | 4,320 | 4,320 | 4,140 | 4,140 | 2,061,999 | 2,760 |
| 2003-03-28 | 4,380 | 4,390 | 4,310 | 4,310 | 1,250,999 | 2,873.33 |
| 2003-03-27 | 4,370 | 4,440 | 4,370 | 4,430 | 1,803,999 | 2,953.33 |
| 2003-03-26 | 4,380 | 4,410 | 4,330 | 4,410 | 1,469,999 | 2,940 |
| 2003-03-25 | 4,410 | 4,440 | 4,320 | 4,330 | 1,933,999 | 2,886.67 |
| 2003-03-24 | 4,490 | 4,530 | 4,460 | 4,510 | 4,164,998 | 3,006.67 |
| 2003-03-20 | 4,350 | 4,370 | 4,280 | 4,290 | 2,049,999 | 2,860 |
| 2003-03-19 | 4,300 | 4,350 | 4,250 | 4,350 | 1,557,999 | 2,900 |
| 2003-03-18 | 4,280 | 4,360 | 4,270 | 4,320 | 3,678,998 | 2,880 |
| 2003-03-17 | 4,200 | 4,220 | 4,130 | 4,150 | 2,401,999 | 2,766.67 |
| 2003-03-14 | 4,190 | 4,200 | 4,100 | 4,190 | 6,539,997 | 2,793.33 |
| 2003-03-13 | 3,990 | 4,030 | 3,930 | 3,990 | 2,086,999 | 2,660 |
| 2003-03-12 | 3,970 | 4,060 | 3,960 | 4,010 | 2,185,999 | 2,673.33 |
| 2003-03-11 | 4,040 | 4,100 | 3,910 | 3,940 | 2,508,999 | 2,626.67 |
| 2003-03-10 | 4,060 | 4,110 | 4,040 | 4,070 | 1,887,999 | 2,713.33 |
| 2003-03-07 | 4,090 | 4,130 | 4,060 | 4,070 | 1,906,999 | 2,713.33 |
| 2003-03-06 | 4,210 | 4,220 | 4,100 | 4,120 | 2,169,999 | 2,746.67 |
| 2003-03-05 | 4,230 | 4,250 | 4,200 | 4,200 | 1,733,999 | 2,800 |
| 2003-03-04 | 4,240 | 4,290 | 4,240 | 4,260 | 1,365,999 | 2,840 |
| 2003-03-03 | 4,280 | 4,320 | 4,260 | 4,290 | 1,711,999 | 2,860 |
| 2003-02-28 | 4,290 | 4,340 | 4,230 | 4,270 | 1,612,999 | 2,846.67 |
| 2003-02-27 | 4,190 | 4,250 | 4,150 | 4,220 | 1,947,999 | 2,813.33 |
| 2003-02-26 | 4,210 | 4,240 | 4,160 | 4,180 | 2,985,999 | 2,786.67 |
| 2003-02-25 | 4,280 | 4,300 | 4,210 | 4,220 | 2,568,999 | 2,813.33 |
| 2003-02-24 | 4,300 | 4,380 | 4,280 | 4,330 | 1,781,999 | 2,886.67 |
| 2003-02-21 | 4,320 | 4,350 | 4,250 | 4,270 | 1,635,999 | 2,846.67 |
| 2003-02-20 | 4,210 | 4,310 | 4,190 | 4,310 | 1,539,999 | 2,873.33 |
| 2003-02-19 | 4,290 | 4,340 | 4,240 | 4,250 | 2,368,999 | 2,833.33 |
| 2003-02-18 | 4,250 | 4,290 | 4,220 | 4,220 | 2,117,999 | 2,813.33 |
| 2003-02-17 | 4,390 | 4,390 | 4,230 | 4,250 | 1,820,999 | 2,833.33 |
| 2003-02-14 | 4,350 | 4,390 | 4,340 | 4,360 | 2,227,999 | 2,906.67 |
| 2003-02-13 | 4,330 | 4,390 | 4,320 | 4,340 | 1,944,999 | 2,893.33 |
| 2003-02-12 | 4,290 | 4,370 | 4,290 | 4,360 | 2,583,999 | 2,906.67 |
| 2003-02-10 | 4,220 | 4,300 | 4,220 | 4,280 | 1,807,999 | 2,853.33 |
| 2003-02-07 | 4,210 | 4,260 | 4,200 | 4,220 | 2,035,999 | 2,813.33 |
| 2003-02-06 | 4,250 | 4,300 | 4,200 | 4,200 | 2,101,999 | 2,800 |
| 2003-02-05 | 4,170 | 4,290 | 4,130 | 4,270 | 3,146,998 | 2,846.67 |
| 2003-02-04 | 4,270 | 4,280 | 4,160 | 4,170 | 2,728,999 | 2,780 |
| 2003-02-03 | 4,240 | 4,290 | 4,180 | 4,260 | 4,616,998 | 2,840 |
| 2003-01-31 | 4,240 | 4,250 | 4,150 | 4,190 | 3,911,998 | 2,793.33 |
| 2003-01-30 | 4,150 | 4,220 | 4,140 | 4,210 | 3,301,998 | 2,806.67 |
| 2003-01-29 | 4,160 | 4,160 | 4,060 | 4,090 | 2,891,999 | 2,726.67 |
| 2003-01-28 | 4,150 | 4,180 | 4,120 | 4,130 | 4,904,998 | 2,753.33 |
| 2003-01-27 | 4,200 | 4,210 | 4,130 | 4,140 | 2,964,999 | 2,760 |
| 2003-01-24 | 4,340 | 4,360 | 4,240 | 4,250 | 3,399,998 | 2,833.33 |
| 2003-01-23 | 4,420 | 4,440 | 4,360 | 4,390 | 2,935,999 | 2,926.67 |
| 2003-01-22 | 4,460 | 4,500 | 4,360 | 4,390 | 2,620,999 | 2,926.67 |
| 2003-01-21 | 4,410 | 4,530 | 4,370 | 4,510 | 2,313,999 | 3,006.67 |
| 2003-01-20 | 4,450 | 4,470 | 4,360 | 4,410 | 2,265,999 | 2,940 |
| 2003-01-17 | 4,550 | 4,580 | 4,530 | 4,530 | 1,688,999 | 3,020 |
| 2003-01-16 | 4,550 | 4,580 | 4,500 | 4,550 | 1,534,999 | 3,033.33 |
| 2003-01-15 | 4,600 | 4,600 | 4,510 | 4,570 | 1,799,999 | 3,046.67 |
| 2003-01-14 | 4,560 | 4,600 | 4,550 | 4,600 | 2,390,999 | 3,066.67 |
| 2003-01-10 | 4,580 | 4,580 | 4,480 | 4,550 | 1,586,999 | 3,033.33 |
| 2003-01-09 | 4,510 | 4,570 | 4,490 | 4,510 | 1,718,999 | 3,006.67 |
| 2003-01-08 | 4,650 | 4,650 | 4,550 | 4,550 | 1,995,999 | 3,033.33 |
| 2003-01-07 | 4,700 | 4,730 | 4,620 | 4,640 | 2,440,999 | 3,093.33 |
| 2003-01-06 | 4,580 | 4,630 | 4,560 | 4,600 | 2,276,999 | 3,066.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株