7911 TOPPANホールディングス(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 | 1,124 | 1,124 | 1,104 | 1,115 | 557,000 | 2,230 |
| 2003-12-29 | 1,094 | 1,104 | 1,091 | 1,104 | 1,083,000 | 2,208 |
| 2003-12-26 | 1,074 | 1,095 | 1,074 | 1,095 | 580,000 | 2,190 |
| 2003-12-25 | 1,074 | 1,077 | 1,067 | 1,074 | 450,000 | 2,148 |
| 2003-12-24 | 1,090 | 1,090 | 1,070 | 1,078 | 502,000 | 2,156 |
| 2003-12-22 | 1,073 | 1,090 | 1,069 | 1,090 | 1,266,000 | 2,180 |
| 2003-12-19 | 1,077 | 1,085 | 1,060 | 1,067 | 1,935,000 | 2,134 |
| 2003-12-18 | 1,067 | 1,077 | 1,065 | 1,075 | 2,173,000 | 2,150 |
| 2003-12-17 | 1,073 | 1,077 | 1,060 | 1,070 | 1,875,000 | 2,140 |
| 2003-12-16 | 1,056 | 1,080 | 1,053 | 1,053 | 1,584,000 | 2,106 |
| 2003-12-15 | 1,088 | 1,091 | 1,063 | 1,085 | 2,242,000 | 2,170 |
| 2003-12-12 | 1,070 | 1,077 | 1,050 | 1,055 | 3,568,000 | 2,110 |
| 2003-12-11 | 1,050 | 1,074 | 1,030 | 1,055 | 2,586,000 | 2,110 |
| 2003-12-10 | 1,058 | 1,058 | 1,025 | 1,030 | 1,122,000 | 2,060 |
| 2003-12-09 | 1,056 | 1,057 | 1,036 | 1,057 | 1,812,000 | 2,114 |
| 2003-12-08 | 1,051 | 1,064 | 1,024 | 1,024 | 1,605,000 | 2,048 |
| 2003-12-05 | 1,047 | 1,050 | 1,034 | 1,047 | 1,569,000 | 2,094 |
| 2003-12-04 | 1,020 | 1,052 | 1,010 | 1,047 | 3,162,000 | 2,094 |
| 2003-12-03 | 1,018 | 1,018 | 999 | 1,000 | 2,494,000 | 2,000 |
| 2003-12-02 | 1,023 | 1,037 | 1,008 | 1,019 | 1,890,000 | 2,038 |
| 2003-12-01 | 974 | 1,015 | 973 | 1,010 | 2,615,000 | 2,020 |
| 2003-11-28 | 1,002 | 1,013 | 1,001 | 1,004 | 1,670,000 | 2,008 |
| 2003-11-27 | 1,006 | 1,032 | 1,000 | 1,020 | 3,829,000 | 2,040 |
| 2003-11-26 | 971 | 999 | 971 | 986 | 1,564,000 | 1,972 |
| 2003-11-25 | 984 | 996 | 978 | 978 | 1,797,000 | 1,956 |
| 2003-11-21 | 980 | 988 | 969 | 970 | 3,190,000 | 1,940 |
| 2003-11-20 | 963 | 972 | 942 | 960 | 2,752,000 | 1,920 |
| 2003-11-19 | 955 | 967 | 950 | 961 | 2,386,000 | 1,922 |
| 2003-11-18 | 977 | 996 | 962 | 975 | 3,089,000 | 1,950 |
| 2003-11-17 | 973 | 975 | 941 | 957 | 2,881,000 | 1,914 |
| 2003-11-14 | 1,020 | 1,020 | 999 | 1,003 | 4,703,000 | 2,006 |
| 2003-11-13 | 1,024 | 1,045 | 1,013 | 1,040 | 3,201,000 | 2,080 |
| 2003-11-12 | 1,025 | 1,034 | 1,001 | 1,008 | 3,113,000 | 2,016 |
| 2003-11-11 | 1,029 | 1,044 | 1,013 | 1,023 | 2,642,000 | 2,046 |
| 2003-11-10 | 1,070 | 1,070 | 1,048 | 1,049 | 2,136,000 | 2,098 |
| 2003-11-07 | 1,067 | 1,080 | 1,056 | 1,078 | 2,961,000 | 2,156 |
| 2003-11-06 | 1,080 | 1,090 | 1,050 | 1,055 | 4,380,000 | 2,110 |
| 2003-11-05 | 1,104 | 1,104 | 1,067 | 1,090 | 4,231,000 | 2,180 |
| 2003-11-04 | 1,150 | 1,155 | 1,089 | 1,100 | 9,038,000 | 2,200 |
| 2003-10-31 | 1,040 | 1,045 | 1,008 | 1,008 | 2,121,000 | 2,016 |
| 2003-10-30 | 1,035 | 1,046 | 1,033 | 1,043 | 1,230,000 | 2,086 |
| 2003-10-29 | 1,018 | 1,040 | 1,018 | 1,029 | 1,266,000 | 2,058 |
| 2003-10-28 | 1,024 | 1,036 | 1,013 | 1,018 | 1,296,000 | 2,036 |
| 2003-10-27 | 1,005 | 1,029 | 993 | 1,025 | 1,431,000 | 2,050 |
| 2003-10-24 | 982 | 1,011 | 971 | 995 | 1,631,000 | 1,990 |
| 2003-10-23 | 990 | 1,016 | 978 | 981 | 2,494,000 | 1,962 |
| 2003-10-22 | 1,065 | 1,070 | 1,041 | 1,048 | 1,656,000 | 2,096 |
| 2003-10-21 | 1,075 | 1,085 | 1,063 | 1,078 | 1,769,000 | 2,156 |
| 2003-10-20 | 1,070 | 1,086 | 1,060 | 1,075 | 1,391,000 | 2,150 |
| 2003-10-17 | 1,069 | 1,080 | 1,060 | 1,070 | 3,313,000 | 2,140 |
| 2003-10-16 | 1,088 | 1,095 | 1,072 | 1,082 | 4,781,000 | 2,164 |
| 2003-10-15 | 1,019 | 1,095 | 999 | 1,058 | 7,615,000 | 2,116 |
| 2003-10-14 | 1,018 | 1,043 | 1,004 | 1,035 | 4,390,000 | 2,070 |
| 2003-10-10 | 970 | 1,004 | 969 | 994 | 3,799,000 | 1,988 |
| 2003-10-09 | 984 | 988 | 966 | 979 | 1,902,000 | 1,958 |
| 2003-10-08 | 996 | 996 | 975 | 979 | 1,633,000 | 1,958 |
| 2003-10-07 | 979 | 999 | 974 | 998 | 1,725,000 | 1,996 |
| 2003-10-06 | 997 | 997 | 976 | 983 | 1,491,000 | 1,966 |
| 2003-10-03 | 979 | 995 | 975 | 987 | 2,088,000 | 1,974 |
| 2003-10-02 | 957 | 996 | 950 | 970 | 3,880,000 | 1,940 |
| 2003-10-01 | 930 | 940 | 920 | 927 | 1,491,000 | 1,854 |
| 2003-09-30 | 924 | 936 | 919 | 921 | 1,953,000 | 1,842 |
| 2003-09-29 | 924 | 924 | 902 | 911 | 2,684,000 | 1,822 |
| 2003-09-26 | 940 | 942 | 910 | 924 | 6,838,000 | 1,848 |
| 2003-09-25 | 943 | 967 | 940 | 958 | 2,966,000 | 1,916 |
| 2003-09-24 | 974 | 994 | 956 | 964 | 2,660,000 | 1,928 |
| 2003-09-22 | 1,000 | 1,002 | 963 | 966 | 2,469,000 | 1,932 |
| 2003-09-19 | 1,020 | 1,035 | 1,002 | 1,012 | 5,031,000 | 2,024 |
| 2003-09-18 | 1,024 | 1,028 | 1,010 | 1,021 | 5,095,000 | 2,042 |
| 2003-09-17 | 995 | 1,036 | 995 | 1,005 | 8,009,000 | 2,010 |
| 2003-09-16 | 990 | 994 | 981 | 983 | 2,678,000 | 1,966 |
| 2003-09-12 | 978 | 986 | 973 | 979 | 5,220,000 | 1,958 |
| 2003-09-11 | 974 | 979 | 946 | 949 | 3,159,000 | 1,898 |
| 2003-09-10 | 985 | 1,008 | 983 | 984 | 6,530,000 | 1,968 |
| 2003-09-09 | 968 | 983 | 965 | 979 | 2,457,000 | 1,958 |
| 2003-09-08 | 956 | 963 | 954 | 958 | 1,717,000 | 1,916 |
| 2003-09-05 | 980 | 986 | 953 | 956 | 2,693,000 | 1,912 |
| 2003-09-04 | 971 | 983 | 966 | 972 | 2,429,000 | 1,944 |
| 2003-09-03 | 982 | 988 | 956 | 961 | 2,949,000 | 1,922 |
| 2003-09-02 | 968 | 983 | 962 | 976 | 4,419,000 | 1,952 |
| 2003-09-01 | 964 | 980 | 957 | 976 | 5,451,000 | 1,952 |
| 2003-08-29 | 941 | 949 | 939 | 944 | 2,057,000 | 1,888 |
| 2003-08-28 | 949 | 955 | 936 | 943 | 2,377,000 | 1,886 |
| 2003-08-27 | 952 | 953 | 941 | 943 | 2,655,000 | 1,886 |
| 2003-08-26 | 955 | 959 | 937 | 955 | 3,431,000 | 1,910 |
| 2003-08-25 | 960 | 973 | 954 | 965 | 1,461,000 | 1,930 |
| 2003-08-22 | 974 | 983 | 959 | 972 | 2,435,000 | 1,944 |
| 2003-08-21 | 983 | 989 | 975 | 983 | 2,455,000 | 1,966 |
| 2003-08-20 | 982 | 1,019 | 979 | 1,003 | 3,380,000 | 2,006 |
| 2003-08-19 | 997 | 1,001 | 976 | 980 | 2,431,000 | 1,960 |
| 2003-08-18 | 985 | 987 | 972 | 977 | 883,000 | 1,954 |
| 2003-08-15 | 987 | 1,003 | 961 | 983 | 2,875,000 | 1,966 |
| 2003-08-14 | 938 | 967 | 938 | 967 | 1,646,000 | 1,934 |
| 2003-08-13 | 943 | 952 | 930 | 952 | 1,206,000 | 1,904 |
| 2003-08-12 | 947 | 947 | 930 | 942 | 1,571,000 | 1,884 |
| 2003-08-11 | 905 | 930 | 905 | 927 | 1,533,000 | 1,854 |
| 2003-08-08 | 899 | 908 | 894 | 898 | 1,661,000 | 1,796 |
| 2003-08-07 | 905 | 915 | 900 | 903 | 1,618,000 | 1,806 |
| 2003-08-06 | 900 | 920 | 898 | 914 | 1,385,000 | 1,828 |
| 2003-08-05 | 902 | 915 | 901 | 904 | 1,532,000 | 1,808 |
| 2003-08-04 | 910 | 913 | 900 | 900 | 1,049,000 | 1,800 |
| 2003-08-01 | 930 | 930 | 914 | 914 | 2,049,000 | 1,828 |
| 2003-07-31 | 946 | 954 | 914 | 920 | 3,142,000 | 1,840 |
| 2003-07-30 | 958 | 981 | 944 | 944 | 2,022,000 | 1,888 |
| 2003-07-29 | 966 | 972 | 945 | 952 | 2,236,000 | 1,904 |
| 2003-07-28 | 980 | 988 | 963 | 970 | 1,269,000 | 1,940 |
| 2003-07-25 | 981 | 981 | 960 | 969 | 1,799,000 | 1,938 |
| 2003-07-24 | 990 | 1,000 | 975 | 981 | 3,215,000 | 1,962 |
| 2003-07-23 | 946 | 974 | 946 | 970 | 2,393,000 | 1,940 |
| 2003-07-22 | 918 | 955 | 918 | 926 | 2,187,000 | 1,852 |
| 2003-07-18 | 901 | 929 | 900 | 928 | 3,239,000 | 1,856 |
| 2003-07-17 | 959 | 959 | 921 | 921 | 2,487,000 | 1,842 |
| 2003-07-16 | 932 | 975 | 923 | 965 | 4,368,000 | 1,930 |
| 2003-07-15 | 965 | 980 | 942 | 942 | 3,766,000 | 1,884 |
| 2003-07-14 | 980 | 999 | 971 | 971 | 3,782,000 | 1,942 |
| 2003-07-11 | 1,018 | 1,019 | 987 | 1,000 | 5,162,000 | 2,000 |
| 2003-07-10 | 1,015 | 1,074 | 1,000 | 1,052 | 5,796,000 | 2,104 |
| 2003-07-09 | 965 | 1,038 | 963 | 1,035 | 8,429,000 | 2,070 |
| 2003-07-08 | 950 | 960 | 930 | 939 | 3,063,000 | 1,878 |
| 2003-07-07 | 910 | 933 | 903 | 926 | 2,063,000 | 1,852 |
| 2003-07-04 | 890 | 914 | 885 | 906 | 2,245,000 | 1,812 |
| 2003-07-03 | 925 | 930 | 879 | 900 | 3,611,000 | 1,800 |
| 2003-07-02 | 872 | 906 | 861 | 903 | 2,686,000 | 1,806 |
| 2003-07-01 | 850 | 872 | 842 | 868 | 2,007,000 | 1,736 |
| 2003-06-30 | 870 | 873 | 859 | 860 | 2,241,000 | 1,720 |
| 2003-06-27 | 828 | 869 | 827 | 864 | 2,912,000 | 1,728 |
| 2003-06-26 | 820 | 825 | 805 | 817 | 1,376,000 | 1,634 |
| 2003-06-25 | 830 | 834 | 819 | 830 | 1,734,000 | 1,660 |
| 2003-06-24 | 844 | 846 | 832 | 835 | 936,000 | 1,670 |
| 2003-06-23 | 852 | 855 | 845 | 850 | 1,151,000 | 1,700 |
| 2003-06-20 | 840 | 855 | 840 | 850 | 1,546,000 | 1,700 |
| 2003-06-19 | 853 | 853 | 836 | 848 | 1,377,000 | 1,696 |
| 2003-06-18 | 848 | 854 | 844 | 844 | 1,701,000 | 1,688 |
| 2003-06-17 | 842 | 845 | 834 | 841 | 1,334,000 | 1,682 |
| 2003-06-16 | 832 | 838 | 825 | 833 | 1,124,000 | 1,666 |
| 2003-06-13 | 845 | 853 | 836 | 845 | 5,370,000 | 1,690 |
| 2003-06-12 | 829 | 852 | 829 | 841 | 2,870,000 | 1,682 |
| 2003-06-11 | 807 | 828 | 807 | 817 | 2,389,000 | 1,634 |
| 2003-06-10 | 822 | 823 | 807 | 813 | 1,388,000 | 1,626 |
| 2003-06-09 | 839 | 841 | 832 | 832 | 2,858,000 | 1,664 |
| 2003-06-06 | 814 | 829 | 814 | 827 | 2,294,000 | 1,654 |
| 2003-06-05 | 803 | 807 | 801 | 804 | 1,258,000 | 1,608 |
| 2003-06-04 | 797 | 810 | 791 | 796 | 1,565,000 | 1,592 |
| 2003-06-03 | 787 | 791 | 781 | 787 | 1,084,000 | 1,574 |
| 2003-06-02 | 781 | 792 | 777 | 786 | 2,071,000 | 1,572 |
| 2003-05-30 | 765 | 778 | 761 | 771 | 1,706,000 | 1,542 |
| 2003-05-29 | 757 | 767 | 752 | 765 | 2,334,000 | 1,530 |
| 2003-05-28 | 761 | 765 | 751 | 755 | 1,988,000 | 1,510 |
| 2003-05-27 | 760 | 762 | 741 | 755 | 4,674,000 | 1,510 |
| 2003-05-26 | 734 | 748 | 733 | 740 | 1,227,000 | 1,480 |
| 2003-05-23 | 726 | 740 | 721 | 732 | 2,041,000 | 1,464 |
| 2003-05-22 | 735 | 739 | 714 | 727 | 1,993,000 | 1,454 |
| 2003-05-21 | 730 | 748 | 728 | 735 | 598,000 | 1,470 |
| 2003-05-20 | 730 | 742 | 723 | 735 | 683,000 | 1,470 |
| 2003-05-19 | 739 | 741 | 715 | 732 | 1,766,000 | 1,464 |
| 2003-05-16 | 756 | 759 | 745 | 749 | 966,000 | 1,498 |
| 2003-05-15 | 763 | 771 | 753 | 760 | 1,828,000 | 1,520 |
| 2003-05-14 | 750 | 757 | 748 | 756 | 1,794,000 | 1,512 |
| 2003-05-13 | 766 | 773 | 756 | 756 | 1,765,000 | 1,512 |
| 2003-05-12 | 758 | 760 | 753 | 756 | 1,756,000 | 1,512 |
| 2003-05-09 | 738 | 744 | 725 | 741 | 3,063,000 | 1,482 |
| 2003-05-08 | 693 | 732 | 690 | 730 | 4,749,000 | 1,460 |
| 2003-05-07 | 772 | 776 | 743 | 753 | 1,607,000 | 1,506 |
| 2003-05-06 | 754 | 771 | 754 | 762 | 1,227,000 | 1,524 |
| 2003-05-02 | 754 | 754 | 739 | 747 | 1,533,000 | 1,494 |
| 2003-05-01 | 756 | 772 | 751 | 764 | 1,658,000 | 1,528 |
| 2003-04-30 | 749 | 761 | 741 | 756 | 2,149,000 | 1,512 |
| 2003-04-28 | 727 | 736 | 721 | 722 | 1,605,000 | 1,444 |
| 2003-04-25 | 728 | 736 | 721 | 726 | 1,954,000 | 1,452 |
| 2003-04-24 | 727 | 740 | 723 | 740 | 1,854,000 | 1,480 |
| 2003-04-23 | 724 | 732 | 720 | 727 | 1,751,000 | 1,454 |
| 2003-04-22 | 737 | 738 | 718 | 724 | 1,636,000 | 1,448 |
| 2003-04-21 | 726 | 743 | 726 | 737 | 1,310,000 | 1,474 |
| 2003-04-18 | 725 | 735 | 722 | 730 | 1,329,000 | 1,460 |
| 2003-04-17 | 710 | 722 | 707 | 717 | 1,042,000 | 1,434 |
| 2003-04-16 | 720 | 722 | 706 | 714 | 2,008,000 | 1,428 |
| 2003-04-15 | 712 | 721 | 705 | 714 | 3,672,000 | 1,428 |
| 2003-04-14 | 726 | 735 | 707 | 717 | 1,340,000 | 1,434 |
| 2003-04-11 | 740 | 752 | 725 | 729 | 1,605,000 | 1,458 |
| 2003-04-10 | 765 | 765 | 747 | 750 | 949,000 | 1,500 |
| 2003-04-09 | 785 | 785 | 762 | 765 | 909,000 | 1,530 |
| 2003-04-08 | 779 | 785 | 772 | 778 | 878,000 | 1,556 |
| 2003-04-07 | 783 | 784 | 771 | 781 | 547,000 | 1,562 |
| 2003-04-04 | 754 | 768 | 748 | 768 | 936,000 | 1,536 |
| 2003-04-03 | 772 | 775 | 747 | 753 | 1,871,000 | 1,506 |
| 2003-04-02 | 775 | 781 | 757 | 773 | 969,000 | 1,546 |
| 2003-04-01 | 753 | 769 | 753 | 761 | 914,000 | 1,522 |
| 2003-03-31 | 808 | 808 | 748 | 753 | 1,934,000 | 1,506 |
| 2003-03-28 | 802 | 818 | 798 | 805 | 1,685,000 | 1,610 |
| 2003-03-27 | 783 | 799 | 780 | 798 | 1,157,000 | 1,596 |
| 2003-03-26 | 793 | 793 | 771 | 773 | 1,889,000 | 1,546 |
| 2003-03-25 | 785 | 802 | 779 | 786 | 1,339,000 | 1,572 |
| 2003-03-24 | 785 | 795 | 780 | 793 | 1,786,000 | 1,586 |
| 2003-03-20 | 760 | 784 | 753 | 766 | 1,975,000 | 1,532 |
| 2003-03-19 | 737 | 755 | 737 | 750 | 1,758,000 | 1,500 |
| 2003-03-18 | 752 | 762 | 736 | 736 | 1,645,000 | 1,472 |
| 2003-03-17 | 741 | 753 | 735 | 742 | 1,176,000 | 1,484 |
| 2003-03-14 | 741 | 758 | 741 | 745 | 3,815,000 | 1,490 |
| 2003-03-13 | 755 | 765 | 750 | 751 | 1,779,000 | 1,502 |
| 2003-03-12 | 749 | 762 | 732 | 750 | 2,577,000 | 1,500 |
| 2003-03-11 | 780 | 789 | 749 | 750 | 2,539,000 | 1,500 |
| 2003-03-10 | 800 | 813 | 795 | 799 | 2,804,000 | 1,598 |
| 2003-03-07 | 823 | 827 | 809 | 810 | 1,295,000 | 1,620 |
| 2003-03-06 | 824 | 837 | 824 | 826 | 1,022,000 | 1,652 |
| 2003-03-05 | 814 | 832 | 812 | 831 | 1,139,000 | 1,662 |
| 2003-03-04 | 820 | 823 | 813 | 820 | 1,001,000 | 1,640 |
| 2003-03-03 | 814 | 824 | 809 | 824 | 1,380,000 | 1,648 |
| 2003-02-28 | 820 | 825 | 809 | 814 | 1,879,000 | 1,628 |
| 2003-02-27 | 827 | 832 | 815 | 821 | 1,324,000 | 1,642 |
| 2003-02-26 | 822 | 834 | 822 | 823 | 687,000 | 1,646 |
| 2003-02-25 | 836 | 839 | 811 | 822 | 1,555,000 | 1,644 |
| 2003-02-24 | 844 | 849 | 836 | 840 | 723,000 | 1,680 |
| 2003-02-21 | 848 | 858 | 836 | 836 | 1,163,000 | 1,672 |
| 2003-02-20 | 849 | 851 | 842 | 848 | 1,237,000 | 1,696 |
| 2003-02-19 | 854 | 855 | 846 | 846 | 1,572,000 | 1,692 |
| 2003-02-18 | 852 | 859 | 846 | 847 | 1,726,000 | 1,694 |
| 2003-02-17 | 857 | 863 | 854 | 858 | 996,000 | 1,716 |
| 2003-02-14 | 853 | 855 | 848 | 854 | 2,009,000 | 1,708 |
| 2003-02-13 | 853 | 853 | 841 | 845 | 1,472,000 | 1,690 |
| 2003-02-12 | 841 | 855 | 841 | 855 | 994,000 | 1,710 |
| 2003-02-10 | 836 | 848 | 835 | 840 | 850,000 | 1,680 |
| 2003-02-07 | 838 | 844 | 831 | 840 | 866,000 | 1,680 |
| 2003-02-06 | 852 | 852 | 833 | 837 | 2,406,000 | 1,674 |
| 2003-02-05 | 825 | 849 | 824 | 839 | 1,258,000 | 1,678 |
| 2003-02-04 | 827 | 841 | 822 | 832 | 1,385,000 | 1,664 |
| 2003-02-03 | 806 | 824 | 803 | 817 | 2,278,000 | 1,634 |
| 2003-01-31 | 823 | 828 | 813 | 816 | 2,004,000 | 1,632 |
| 2003-01-30 | 839 | 845 | 831 | 831 | 1,357,000 | 1,662 |
| 2003-01-29 | 856 | 857 | 832 | 838 | 2,230,000 | 1,676 |
| 2003-01-28 | 865 | 870 | 858 | 864 | 808,000 | 1,728 |
| 2003-01-27 | 877 | 880 | 864 | 873 | 713,000 | 1,746 |
| 2003-01-24 | 884 | 890 | 868 | 876 | 2,066,000 | 1,752 |
| 2003-01-23 | 853 | 886 | 847 | 885 | 2,937,000 | 1,770 |
| 2003-01-22 | 856 | 864 | 845 | 846 | 2,162,000 | 1,692 |
| 2003-01-21 | 858 | 858 | 848 | 852 | 1,115,000 | 1,704 |
| 2003-01-20 | 851 | 857 | 841 | 848 | 2,198,000 | 1,696 |
| 2003-01-17 | 855 | 866 | 854 | 865 | 1,408,000 | 1,730 |
| 2003-01-16 | 856 | 856 | 844 | 851 | 1,201,000 | 1,702 |
| 2003-01-15 | 848 | 857 | 838 | 855 | 2,101,000 | 1,710 |
| 2003-01-14 | 841 | 849 | 838 | 841 | 1,164,000 | 1,682 |
| 2003-01-10 | 845 | 846 | 833 | 841 | 1,565,000 | 1,682 |
| 2003-01-09 | 843 | 852 | 840 | 844 | 1,577,000 | 1,688 |
| 2003-01-08 | 862 | 864 | 850 | 854 | 1,698,000 | 1,708 |
| 2003-01-07 | 900 | 900 | 875 | 879 | 1,311,000 | 1,758 |
| 2003-01-06 | 892 | 900 | 888 | 900 | 714,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
