7860 エイベックス(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 | 1,949 | 1,980 | 1,905 | 1,955 | 52,100 | 1,955 |
| 2003-12-29 | 1,820 | 1,980 | 1,820 | 1,979 | 151,800 | 1,979 |
| 2003-12-26 | 1,817 | 1,838 | 1,813 | 1,838 | 45,000 | 1,838 |
| 2003-12-25 | 1,822 | 1,835 | 1,800 | 1,828 | 77,300 | 1,828 |
| 2003-12-24 | 1,815 | 1,840 | 1,815 | 1,840 | 113,000 | 1,840 |
| 2003-12-22 | 1,796 | 1,824 | 1,782 | 1,814 | 60,400 | 1,814 |
| 2003-12-19 | 1,790 | 1,832 | 1,780 | 1,826 | 107,700 | 1,826 |
| 2003-12-18 | 1,773 | 1,799 | 1,772 | 1,789 | 51,400 | 1,789 |
| 2003-12-17 | 1,824 | 1,825 | 1,711 | 1,773 | 137,700 | 1,773 |
| 2003-12-16 | 1,805 | 1,826 | 1,791 | 1,809 | 63,200 | 1,809 |
| 2003-12-15 | 1,800 | 1,835 | 1,780 | 1,831 | 58,500 | 1,831 |
| 2003-12-12 | 1,821 | 1,824 | 1,770 | 1,815 | 189,300 | 1,815 |
| 2003-12-11 | 1,819 | 1,820 | 1,780 | 1,820 | 34,100 | 1,820 |
| 2003-12-10 | 1,785 | 1,810 | 1,766 | 1,800 | 54,400 | 1,800 |
| 2003-12-09 | 1,786 | 1,829 | 1,782 | 1,826 | 44,400 | 1,826 |
| 2003-12-08 | 1,830 | 1,858 | 1,781 | 1,830 | 53,400 | 1,830 |
| 2003-12-05 | 1,872 | 1,882 | 1,854 | 1,867 | 70,200 | 1,867 |
| 2003-12-04 | 1,858 | 1,880 | 1,858 | 1,871 | 28,700 | 1,871 |
| 2003-12-03 | 1,855 | 1,890 | 1,855 | 1,881 | 44,000 | 1,881 |
| 2003-12-02 | 1,885 | 1,915 | 1,880 | 1,883 | 41,500 | 1,883 |
| 2003-12-01 | 1,850 | 1,911 | 1,821 | 1,895 | 87,400 | 1,895 |
| 2003-11-28 | 1,822 | 1,900 | 1,810 | 1,900 | 165,000 | 1,900 |
| 2003-11-27 | 1,848 | 1,893 | 1,847 | 1,852 | 142,800 | 1,852 |
| 2003-11-26 | 1,813 | 1,877 | 1,771 | 1,861 | 69,500 | 1,861 |
| 2003-11-25 | 1,874 | 1,874 | 1,802 | 1,813 | 34,200 | 1,813 |
| 2003-11-21 | 1,760 | 1,830 | 1,739 | 1,814 | 82,000 | 1,814 |
| 2003-11-20 | 1,820 | 1,820 | 1,755 | 1,787 | 97,400 | 1,787 |
| 2003-11-19 | 1,880 | 1,886 | 1,790 | 1,805 | 91,700 | 1,805 |
| 2003-11-18 | 1,850 | 1,870 | 1,821 | 1,865 | 87,600 | 1,865 |
| 2003-11-17 | 1,900 | 1,900 | 1,827 | 1,874 | 200,800 | 1,874 |
| 2003-11-14 | 1,970 | 2,005 | 1,961 | 1,967 | 72,900 | 1,967 |
| 2003-11-13 | 2,035 | 2,080 | 1,980 | 2,000 | 87,300 | 2,000 |
| 2003-11-12 | 2,035 | 2,085 | 1,983 | 2,050 | 181,800 | 2,050 |
| 2003-11-11 | 2,070 | 2,120 | 1,974 | 2,120 | 139,300 | 2,120 |
| 2003-11-10 | 2,105 | 2,150 | 2,030 | 2,150 | 89,900 | 2,150 |
| 2003-11-07 | 2,080 | 2,115 | 1,920 | 2,090 | 163,600 | 2,090 |
| 2003-11-06 | 2,110 | 2,130 | 2,060 | 2,130 | 96,900 | 2,130 |
| 2003-11-05 | 2,175 | 2,175 | 2,120 | 2,150 | 120,600 | 2,150 |
| 2003-11-04 | 2,230 | 2,245 | 2,150 | 2,170 | 198,700 | 2,170 |
| 2003-10-31 | 2,100 | 2,190 | 2,070 | 2,190 | 141,300 | 2,190 |
| 2003-10-30 | 2,075 | 2,155 | 2,070 | 2,110 | 82,500 | 2,110 |
| 2003-10-29 | 2,150 | 2,175 | 2,045 | 2,115 | 106,900 | 2,115 |
| 2003-10-28 | 2,125 | 2,135 | 2,100 | 2,125 | 71,900 | 2,125 |
| 2003-10-27 | 2,075 | 2,105 | 2,050 | 2,085 | 48,400 | 2,085 |
| 2003-10-24 | 2,090 | 2,105 | 1,990 | 2,055 | 190,800 | 2,055 |
| 2003-10-23 | 2,160 | 2,160 | 1,992 | 2,080 | 190,200 | 2,080 |
| 2003-10-22 | 2,175 | 2,230 | 2,140 | 2,210 | 270,700 | 2,210 |
| 2003-10-21 | 2,375 | 2,375 | 2,170 | 2,295 | 238,700 | 2,295 |
| 2003-10-20 | 2,430 | 2,435 | 2,360 | 2,365 | 177,100 | 2,365 |
| 2003-10-17 | 2,400 | 2,500 | 2,350 | 2,450 | 318,400 | 2,450 |
| 2003-10-16 | 2,165 | 2,365 | 2,135 | 2,295 | 383,100 | 2,295 |
| 2003-10-15 | 2,050 | 2,185 | 2,010 | 2,165 | 380,800 | 2,165 |
| 2003-10-14 | 1,890 | 1,989 | 1,889 | 1,988 | 300,400 | 1,988 |
| 2003-10-10 | 1,869 | 1,915 | 1,869 | 1,880 | 251,800 | 1,880 |
| 2003-10-09 | 1,888 | 1,900 | 1,861 | 1,876 | 58,300 | 1,876 |
| 2003-10-08 | 1,900 | 1,901 | 1,850 | 1,888 | 142,700 | 1,888 |
| 2003-10-07 | 1,958 | 1,977 | 1,886 | 1,910 | 177,500 | 1,910 |
| 2003-10-06 | 1,920 | 1,958 | 1,902 | 1,940 | 302,900 | 1,940 |
| 2003-10-03 | 1,845 | 1,885 | 1,843 | 1,882 | 209,500 | 1,882 |
| 2003-10-02 | 1,840 | 1,879 | 1,816 | 1,841 | 163,800 | 1,841 |
| 2003-10-01 | 1,880 | 1,880 | 1,821 | 1,840 | 98,400 | 1,840 |
| 2003-09-30 | 1,806 | 1,880 | 1,801 | 1,880 | 82,400 | 1,880 |
| 2003-09-29 | 1,780 | 1,846 | 1,772 | 1,836 | 106,800 | 1,836 |
| 2003-09-26 | 1,791 | 1,820 | 1,788 | 1,810 | 44,900 | 1,810 |
| 2003-09-25 | 1,829 | 1,829 | 1,777 | 1,820 | 79,600 | 1,820 |
| 2003-09-24 | 1,845 | 1,850 | 1,801 | 1,839 | 118,000 | 1,839 |
| 2003-09-22 | 1,828 | 1,850 | 1,804 | 1,839 | 101,400 | 1,839 |
| 2003-09-19 | 1,880 | 1,885 | 1,830 | 1,850 | 194,500 | 1,850 |
| 2003-09-18 | 1,832 | 1,857 | 1,800 | 1,857 | 142,500 | 1,857 |
| 2003-09-17 | 1,802 | 1,849 | 1,788 | 1,829 | 145,100 | 1,829 |
| 2003-09-16 | 1,785 | 1,799 | 1,772 | 1,776 | 69,700 | 1,776 |
| 2003-09-12 | 1,750 | 1,770 | 1,725 | 1,759 | 156,100 | 1,759 |
| 2003-09-11 | 1,775 | 1,780 | 1,740 | 1,758 | 109,800 | 1,758 |
| 2003-09-10 | 1,760 | 1,785 | 1,750 | 1,775 | 310,000 | 1,775 |
| 2003-09-09 | 1,786 | 1,790 | 1,774 | 1,784 | 136,300 | 1,784 |
| 2003-09-08 | 1,800 | 1,801 | 1,760 | 1,790 | 102,600 | 1,790 |
| 2003-09-05 | 1,825 | 1,842 | 1,750 | 1,800 | 171,700 | 1,800 |
| 2003-09-04 | 1,905 | 1,905 | 1,820 | 1,856 | 179,900 | 1,856 |
| 2003-09-03 | 1,850 | 1,900 | 1,800 | 1,890 | 146,700 | 1,890 |
| 2003-09-02 | 1,850 | 1,850 | 1,826 | 1,842 | 140,300 | 1,842 |
| 2003-09-01 | 1,850 | 1,850 | 1,815 | 1,820 | 110,900 | 1,820 |
| 2003-08-29 | 1,720 | 1,800 | 1,705 | 1,800 | 122,300 | 1,800 |
| 2003-08-28 | 1,720 | 1,724 | 1,686 | 1,718 | 126,600 | 1,718 |
| 2003-08-27 | 1,725 | 1,754 | 1,725 | 1,731 | 75,200 | 1,731 |
| 2003-08-26 | 1,750 | 1,760 | 1,726 | 1,756 | 34,200 | 1,756 |
| 2003-08-25 | 1,809 | 1,809 | 1,752 | 1,756 | 75,100 | 1,756 |
| 2003-08-22 | 1,750 | 1,784 | 1,735 | 1,780 | 85,400 | 1,780 |
| 2003-08-21 | 1,701 | 1,810 | 1,695 | 1,774 | 135,500 | 1,774 |
| 2003-08-20 | 1,702 | 1,709 | 1,680 | 1,698 | 77,200 | 1,698 |
| 2003-08-19 | 1,700 | 1,705 | 1,680 | 1,700 | 75,700 | 1,700 |
| 2003-08-18 | 1,682 | 1,682 | 1,661 | 1,671 | 110,400 | 1,671 |
| 2003-08-15 | 1,654 | 1,659 | 1,628 | 1,639 | 81,900 | 1,639 |
| 2003-08-14 | 1,591 | 1,624 | 1,591 | 1,624 | 57,500 | 1,624 |
| 2003-08-13 | 1,578 | 1,601 | 1,578 | 1,590 | 74,600 | 1,590 |
| 2003-08-12 | 1,560 | 1,591 | 1,555 | 1,567 | 114,000 | 1,567 |
| 2003-08-11 | 1,590 | 1,590 | 1,555 | 1,559 | 76,900 | 1,559 |
| 2003-08-08 | 1,617 | 1,625 | 1,556 | 1,608 | 140,700 | 1,608 |
| 2003-08-07 | 1,623 | 1,623 | 1,581 | 1,616 | 125,800 | 1,616 |
| 2003-08-06 | 1,667 | 1,667 | 1,622 | 1,623 | 55,900 | 1,623 |
| 2003-08-05 | 1,650 | 1,673 | 1,622 | 1,667 | 192,000 | 1,667 |
| 2003-08-04 | 1,763 | 1,779 | 1,705 | 1,710 | 91,900 | 1,710 |
| 2003-08-01 | 1,699 | 1,780 | 1,697 | 1,742 | 150,800 | 1,742 |
| 2003-07-31 | 1,698 | 1,700 | 1,644 | 1,695 | 121,500 | 1,695 |
| 2003-07-30 | 1,664 | 1,805 | 1,658 | 1,691 | 292,200 | 1,691 |
| 2003-07-29 | 1,649 | 1,670 | 1,630 | 1,634 | 62,200 | 1,634 |
| 2003-07-28 | 1,630 | 1,650 | 1,612 | 1,628 | 76,200 | 1,628 |
| 2003-07-25 | 1,664 | 1,664 | 1,619 | 1,628 | 40,100 | 1,628 |
| 2003-07-24 | 1,665 | 1,669 | 1,634 | 1,648 | 91,000 | 1,648 |
| 2003-07-23 | 1,601 | 1,663 | 1,601 | 1,653 | 73,600 | 1,653 |
| 2003-07-22 | 1,600 | 1,600 | 1,591 | 1,595 | 67,000 | 1,595 |
| 2003-07-18 | 1,580 | 1,613 | 1,564 | 1,600 | 119,500 | 1,600 |
| 2003-07-17 | 1,630 | 1,652 | 1,581 | 1,599 | 151,500 | 1,599 |
| 2003-07-16 | 1,701 | 1,712 | 1,650 | 1,678 | 88,900 | 1,678 |
| 2003-07-15 | 1,710 | 1,730 | 1,697 | 1,726 | 100,200 | 1,726 |
| 2003-07-14 | 1,713 | 1,748 | 1,701 | 1,703 | 78,700 | 1,703 |
| 2003-07-11 | 1,746 | 1,746 | 1,670 | 1,713 | 112,600 | 1,713 |
| 2003-07-10 | 1,890 | 1,905 | 1,715 | 1,764 | 231,200 | 1,764 |
| 2003-07-09 | 1,846 | 1,950 | 1,840 | 1,895 | 186,300 | 1,895 |
| 2003-07-08 | 1,835 | 1,846 | 1,775 | 1,829 | 216,100 | 1,829 |
| 2003-07-07 | 1,660 | 1,751 | 1,628 | 1,715 | 188,300 | 1,715 |
| 2003-07-04 | 1,629 | 1,679 | 1,620 | 1,678 | 167,800 | 1,678 |
| 2003-07-03 | 1,670 | 1,680 | 1,600 | 1,628 | 116,700 | 1,628 |
| 2003-07-02 | 1,638 | 1,680 | 1,638 | 1,655 | 126,600 | 1,655 |
| 2003-07-01 | 1,620 | 1,645 | 1,614 | 1,638 | 109,800 | 1,638 |
| 2003-06-30 | 1,620 | 1,638 | 1,610 | 1,616 | 123,300 | 1,616 |
| 2003-06-27 | 1,625 | 1,670 | 1,593 | 1,597 | 404,600 | 1,597 |
| 2003-06-26 | 1,552 | 1,610 | 1,545 | 1,595 | 402,900 | 1,595 |
| 2003-06-25 | 1,500 | 1,541 | 1,499 | 1,531 | 134,800 | 1,531 |
| 2003-06-24 | 1,492 | 1,500 | 1,481 | 1,481 | 78,300 | 1,481 |
| 2003-06-23 | 1,525 | 1,539 | 1,510 | 1,515 | 65,700 | 1,515 |
| 2003-06-20 | 1,500 | 1,530 | 1,500 | 1,515 | 100,400 | 1,515 |
| 2003-06-19 | 1,550 | 1,551 | 1,504 | 1,533 | 127,800 | 1,533 |
| 2003-06-18 | 1,530 | 1,566 | 1,530 | 1,554 | 112,900 | 1,554 |
| 2003-06-17 | 1,570 | 1,570 | 1,530 | 1,530 | 111,000 | 1,530 |
| 2003-06-16 | 1,534 | 1,540 | 1,510 | 1,540 | 72,700 | 1,540 |
| 2003-06-13 | 1,520 | 1,579 | 1,509 | 1,564 | 264,600 | 1,564 |
| 2003-06-12 | 1,465 | 1,530 | 1,451 | 1,510 | 201,600 | 1,510 |
| 2003-06-11 | 1,445 | 1,453 | 1,430 | 1,446 | 83,000 | 1,446 |
| 2003-06-10 | 1,401 | 1,466 | 1,400 | 1,425 | 82,100 | 1,425 |
| 2003-06-09 | 1,450 | 1,465 | 1,410 | 1,421 | 121,600 | 1,421 |
| 2003-06-06 | 1,447 | 1,486 | 1,423 | 1,470 | 96,600 | 1,470 |
| 2003-06-05 | 1,402 | 1,450 | 1,400 | 1,437 | 261,700 | 1,437 |
| 2003-06-04 | 1,491 | 1,525 | 1,401 | 1,417 | 637,500 | 1,417 |
| 2003-06-03 | 1,345 | 1,465 | 1,345 | 1,465 | 625,700 | 1,465 |
| 2003-06-02 | 1,241 | 1,310 | 1,241 | 1,265 | 444,400 | 1,265 |
| 2003-05-30 | 1,195 | 1,220 | 1,174 | 1,220 | 240,600 | 1,220 |
| 2003-05-29 | 1,212 | 1,224 | 1,201 | 1,201 | 128,900 | 1,201 |
| 2003-05-28 | 1,195 | 1,222 | 1,195 | 1,209 | 103,300 | 1,209 |
| 2003-05-27 | 1,235 | 1,236 | 1,181 | 1,182 | 77,500 | 1,182 |
| 2003-05-26 | 1,205 | 1,237 | 1,198 | 1,225 | 109,700 | 1,225 |
| 2003-05-23 | 1,196 | 1,235 | 1,190 | 1,215 | 144,100 | 1,215 |
| 2003-05-22 | 1,170 | 1,174 | 1,140 | 1,172 | 76,700 | 1,172 |
| 2003-05-21 | 1,214 | 1,217 | 1,169 | 1,171 | 122,000 | 1,171 |
| 2003-05-20 | 1,171 | 1,220 | 1,154 | 1,194 | 182,800 | 1,194 |
| 2003-05-19 | 1,165 | 1,175 | 1,120 | 1,171 | 104,500 | 1,171 |
| 2003-05-16 | 1,170 | 1,185 | 1,150 | 1,174 | 227,600 | 1,174 |
| 2003-05-15 | 1,110 | 1,140 | 1,080 | 1,130 | 245,400 | 1,130 |
| 2003-05-14 | 1,187 | 1,210 | 1,110 | 1,111 | 346,800 | 1,111 |
| 2003-05-13 | 1,207 | 1,264 | 1,200 | 1,227 | 483,400 | 1,227 |
| 2003-05-12 | 1,139 | 1,194 | 1,100 | 1,167 | 448,100 | 1,167 |
| 2003-05-09 | 960 | 1,060 | 960 | 1,059 | 267,500 | 1,059 |
| 2003-05-08 | 954 | 986 | 945 | 970 | 134,600 | 970 |
| 2003-05-07 | 942 | 956 | 917 | 949 | 128,900 | 949 |
| 2003-05-06 | 964 | 986 | 952 | 952 | 148,100 | 952 |
| 2003-05-02 | 960 | 978 | 950 | 960 | 135,100 | 960 |
| 2003-05-01 | 937 | 956 | 900 | 940 | 284,500 | 940 |
| 2003-04-30 | 1,007 | 1,007 | 940 | 940 | 242,000 | 940 |
| 2003-04-28 | 1,055 | 1,057 | 1,005 | 1,006 | 60,100 | 1,006 |
| 2003-04-25 | 1,093 | 1,093 | 1,060 | 1,060 | 53,100 | 1,060 |
| 2003-04-24 | 1,090 | 1,100 | 1,073 | 1,073 | 47,100 | 1,073 |
| 2003-04-23 | 1,090 | 1,090 | 1,071 | 1,072 | 63,200 | 1,072 |
| 2003-04-22 | 1,113 | 1,113 | 1,070 | 1,073 | 28,200 | 1,073 |
| 2003-04-21 | 1,139 | 1,139 | 1,090 | 1,112 | 31,800 | 1,112 |
| 2003-04-18 | 1,079 | 1,119 | 1,079 | 1,119 | 55,000 | 1,119 |
| 2003-04-17 | 1,056 | 1,093 | 1,056 | 1,068 | 30,800 | 1,068 |
| 2003-04-16 | 1,075 | 1,085 | 1,053 | 1,065 | 41,700 | 1,065 |
| 2003-04-15 | 1,062 | 1,105 | 1,053 | 1,073 | 61,200 | 1,073 |
| 2003-04-14 | 1,125 | 1,130 | 1,072 | 1,082 | 44,400 | 1,082 |
| 2003-04-11 | 1,134 | 1,135 | 1,120 | 1,126 | 38,700 | 1,126 |
| 2003-04-10 | 1,164 | 1,164 | 1,100 | 1,136 | 53,300 | 1,136 |
| 2003-04-09 | 1,176 | 1,178 | 1,154 | 1,178 | 41,600 | 1,178 |
| 2003-04-08 | 1,165 | 1,165 | 1,155 | 1,156 | 30,700 | 1,156 |
| 2003-04-07 | 1,159 | 1,183 | 1,155 | 1,179 | 37,600 | 1,179 |
| 2003-04-04 | 1,183 | 1,193 | 1,155 | 1,160 | 49,600 | 1,160 |
| 2003-04-03 | 1,217 | 1,300 | 1,185 | 1,196 | 35,800 | 1,196 |
| 2003-04-02 | 1,197 | 1,197 | 1,160 | 1,197 | 52,700 | 1,197 |
| 2003-04-01 | 1,200 | 1,240 | 1,196 | 1,197 | 57,100 | 1,197 |
| 2003-03-31 | 1,261 | 1,271 | 1,230 | 1,230 | 75,800 | 1,230 |
| 2003-03-28 | 1,284 | 1,284 | 1,271 | 1,272 | 53,300 | 1,272 |
| 2003-03-27 | 1,270 | 1,298 | 1,270 | 1,272 | 62,400 | 1,272 |
| 2003-03-26 | 1,255 | 1,288 | 1,235 | 1,283 | 79,700 | 1,283 |
| 2003-03-25 | 1,275 | 1,340 | 1,270 | 1,315 | 141,100 | 1,315 |
| 2003-03-24 | 1,271 | 1,298 | 1,265 | 1,285 | 90,900 | 1,285 |
| 2003-03-20 | 1,199 | 1,223 | 1,190 | 1,215 | 64,500 | 1,215 |
| 2003-03-19 | 1,193 | 1,197 | 1,160 | 1,195 | 31,600 | 1,195 |
| 2003-03-18 | 1,220 | 1,226 | 1,160 | 1,160 | 57,200 | 1,160 |
| 2003-03-17 | 1,170 | 1,185 | 1,154 | 1,163 | 45,800 | 1,163 |
| 2003-03-14 | 1,157 | 1,174 | 1,151 | 1,156 | 114,400 | 1,156 |
| 2003-03-13 | 1,192 | 1,192 | 1,150 | 1,166 | 127,700 | 1,166 |
| 2003-03-12 | 1,150 | 1,192 | 1,150 | 1,192 | 42,400 | 1,192 |
| 2003-03-11 | 1,141 | 1,178 | 1,140 | 1,151 | 105,200 | 1,151 |
| 2003-03-10 | 1,181 | 1,190 | 1,128 | 1,180 | 78,600 | 1,180 |
| 2003-03-07 | 1,250 | 1,250 | 1,191 | 1,192 | 64,100 | 1,192 |
| 2003-03-06 | 1,270 | 1,280 | 1,222 | 1,250 | 83,600 | 1,250 |
| 2003-03-05 | 1,260 | 1,269 | 1,248 | 1,260 | 35,100 | 1,260 |
| 2003-03-04 | 1,260 | 1,272 | 1,240 | 1,266 | 47,700 | 1,266 |
| 2003-03-03 | 1,260 | 1,260 | 1,214 | 1,242 | 49,000 | 1,242 |
| 2003-02-28 | 1,240 | 1,244 | 1,217 | 1,220 | 40,500 | 1,220 |
| 2003-02-27 | 1,225 | 1,230 | 1,201 | 1,224 | 74,900 | 1,224 |
| 2003-02-26 | 1,229 | 1,229 | 1,190 | 1,193 | 38,700 | 1,193 |
| 2003-02-25 | 1,247 | 1,247 | 1,174 | 1,183 | 143,200 | 1,183 |
| 2003-02-24 | 1,270 | 1,290 | 1,245 | 1,245 | 78,700 | 1,245 |
| 2003-02-21 | 1,299 | 1,303 | 1,277 | 1,289 | 124,600 | 1,289 |
| 2003-02-20 | 1,309 | 1,309 | 1,295 | 1,298 | 64,700 | 1,298 |
| 2003-02-19 | 1,341 | 1,354 | 1,313 | 1,313 | 60,200 | 1,313 |
| 2003-02-18 | 1,350 | 1,353 | 1,344 | 1,344 | 89,900 | 1,344 |
| 2003-02-17 | 1,360 | 1,375 | 1,338 | 1,350 | 110,300 | 1,350 |
| 2003-02-14 | 1,370 | 1,373 | 1,355 | 1,358 | 152,200 | 1,358 |
| 2003-02-13 | 1,400 | 1,400 | 1,387 | 1,390 | 118,000 | 1,390 |
| 2003-02-12 | 1,389 | 1,434 | 1,385 | 1,409 | 117,200 | 1,409 |
| 2003-02-10 | 1,366 | 1,389 | 1,365 | 1,375 | 74,200 | 1,375 |
| 2003-02-07 | 1,326 | 1,370 | 1,326 | 1,361 | 114,100 | 1,361 |
| 2003-02-06 | 1,346 | 1,346 | 1,298 | 1,326 | 91,900 | 1,326 |
| 2003-02-05 | 1,357 | 1,425 | 1,330 | 1,346 | 105,300 | 1,346 |
| 2003-02-04 | 1,330 | 1,349 | 1,320 | 1,337 | 79,900 | 1,337 |
| 2003-02-03 | 1,267 | 1,370 | 1,266 | 1,310 | 100,000 | 1,310 |
| 2003-01-31 | 1,288 | 1,288 | 1,260 | 1,265 | 131,900 | 1,265 |
| 2003-01-30 | 1,337 | 1,370 | 1,287 | 1,288 | 163,100 | 1,288 |
| 2003-01-29 | 1,333 | 1,345 | 1,330 | 1,335 | 155,400 | 1,335 |
| 2003-01-28 | 1,450 | 1,450 | 1,290 | 1,344 | 436,100 | 1,344 |
| 2003-01-27 | 1,426 | 1,470 | 1,411 | 1,458 | 247,500 | 1,458 |
| 2003-01-24 | 1,395 | 1,425 | 1,350 | 1,425 | 218,400 | 1,425 |
| 2003-01-23 | 1,400 | 1,416 | 1,394 | 1,414 | 125,000 | 1,414 |
| 2003-01-22 | 1,469 | 1,473 | 1,415 | 1,420 | 90,800 | 1,420 |
| 2003-01-21 | 1,425 | 1,488 | 1,421 | 1,484 | 72,400 | 1,484 |
| 2003-01-20 | 1,447 | 1,448 | 1,427 | 1,440 | 84,800 | 1,440 |
| 2003-01-17 | 1,435 | 1,500 | 1,435 | 1,477 | 85,200 | 1,477 |
| 2003-01-16 | 1,432 | 1,435 | 1,421 | 1,435 | 40,600 | 1,435 |
| 2003-01-15 | 1,429 | 1,435 | 1,411 | 1,435 | 62,400 | 1,435 |
| 2003-01-14 | 1,435 | 1,435 | 1,415 | 1,429 | 47,000 | 1,429 |
| 2003-01-10 | 1,425 | 1,445 | 1,410 | 1,445 | 46,600 | 1,445 |
| 2003-01-09 | 1,435 | 1,435 | 1,410 | 1,425 | 42,600 | 1,425 |
| 2003-01-08 | 1,470 | 1,470 | 1,438 | 1,441 | 42,800 | 1,441 |
| 2003-01-07 | 1,511 | 1,520 | 1,478 | 1,478 | 77,300 | 1,478 |
| 2003-01-06 | 1,490 | 1,510 | 1,475 | 1,510 | 21,300 | 1,510 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
