7912 大日本印刷(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 | 1,510 | 1,510 | 1,486 | 1,505 | 502,000 | 3,010 |
| 2003-12-29 | 1,481 | 1,502 | 1,475 | 1,485 | 551,000 | 2,970 |
| 2003-12-26 | 1,463 | 1,479 | 1,455 | 1,479 | 592,000 | 2,958 |
| 2003-12-25 | 1,461 | 1,463 | 1,442 | 1,463 | 672,000 | 2,926 |
| 2003-12-24 | 1,466 | 1,466 | 1,436 | 1,455 | 1,929,000 | 2,910 |
| 2003-12-22 | 1,472 | 1,485 | 1,462 | 1,471 | 2,033,000 | 2,942 |
| 2003-12-19 | 1,500 | 1,514 | 1,464 | 1,469 | 3,932,000 | 2,938 |
| 2003-12-18 | 1,519 | 1,524 | 1,469 | 1,480 | 3,961,000 | 2,960 |
| 2003-12-17 | 1,545 | 1,566 | 1,520 | 1,542 | 2,198,000 | 3,084 |
| 2003-12-16 | 1,564 | 1,565 | 1,537 | 1,542 | 2,347,000 | 3,084 |
| 2003-12-15 | 1,586 | 1,614 | 1,586 | 1,613 | 2,080,000 | 3,226 |
| 2003-12-12 | 1,557 | 1,587 | 1,557 | 1,577 | 3,668,000 | 3,154 |
| 2003-12-11 | 1,535 | 1,579 | 1,535 | 1,556 | 2,246,000 | 3,112 |
| 2003-12-10 | 1,548 | 1,560 | 1,504 | 1,505 | 1,944,000 | 3,010 |
| 2003-12-09 | 1,544 | 1,572 | 1,527 | 1,567 | 2,291,000 | 3,134 |
| 2003-12-08 | 1,547 | 1,563 | 1,513 | 1,527 | 1,875,000 | 3,054 |
| 2003-12-05 | 1,535 | 1,554 | 1,511 | 1,547 | 1,247,000 | 3,094 |
| 2003-12-04 | 1,517 | 1,547 | 1,517 | 1,525 | 2,076,000 | 3,050 |
| 2003-12-03 | 1,536 | 1,549 | 1,515 | 1,517 | 1,775,000 | 3,034 |
| 2003-12-02 | 1,550 | 1,560 | 1,515 | 1,536 | 2,114,000 | 3,072 |
| 2003-12-01 | 1,506 | 1,570 | 1,490 | 1,552 | 2,492,000 | 3,104 |
| 2003-11-28 | 1,511 | 1,515 | 1,485 | 1,510 | 1,385,000 | 3,020 |
| 2003-11-27 | 1,476 | 1,510 | 1,466 | 1,510 | 2,014,000 | 3,020 |
| 2003-11-26 | 1,471 | 1,478 | 1,452 | 1,463 | 1,863,000 | 2,926 |
| 2003-11-25 | 1,488 | 1,503 | 1,478 | 1,491 | 3,069,000 | 2,982 |
| 2003-11-21 | 1,430 | 1,462 | 1,429 | 1,431 | 2,082,000 | 2,862 |
| 2003-11-20 | 1,409 | 1,446 | 1,388 | 1,430 | 3,901,000 | 2,860 |
| 2003-11-19 | 1,369 | 1,378 | 1,356 | 1,356 | 2,121,000 | 2,712 |
| 2003-11-18 | 1,368 | 1,380 | 1,339 | 1,370 | 2,718,000 | 2,740 |
| 2003-11-17 | 1,419 | 1,420 | 1,374 | 1,388 | 1,384,000 | 2,776 |
| 2003-11-14 | 1,465 | 1,472 | 1,426 | 1,439 | 2,858,000 | 2,878 |
| 2003-11-13 | 1,500 | 1,503 | 1,440 | 1,475 | 3,517,000 | 2,950 |
| 2003-11-12 | 1,480 | 1,505 | 1,467 | 1,493 | 2,972,000 | 2,986 |
| 2003-11-11 | 1,488 | 1,515 | 1,458 | 1,465 | 2,651,000 | 2,930 |
| 2003-11-10 | 1,491 | 1,497 | 1,475 | 1,487 | 3,287,000 | 2,974 |
| 2003-11-07 | 1,484 | 1,537 | 1,479 | 1,526 | 4,732,000 | 3,052 |
| 2003-11-06 | 1,515 | 1,516 | 1,436 | 1,458 | 6,721,000 | 2,916 |
| 2003-11-05 | 1,535 | 1,542 | 1,482 | 1,505 | 8,641,000 | 3,010 |
| 2003-11-04 | 1,608 | 1,631 | 1,586 | 1,595 | 6,187,000 | 3,190 |
| 2003-10-31 | 1,686 | 1,709 | 1,654 | 1,698 | 1,301,000 | 3,396 |
| 2003-10-30 | 1,695 | 1,715 | 1,678 | 1,689 | 1,342,000 | 3,378 |
| 2003-10-29 | 1,717 | 1,734 | 1,700 | 1,723 | 1,563,000 | 3,446 |
| 2003-10-28 | 1,700 | 1,705 | 1,686 | 1,692 | 1,148,000 | 3,384 |
| 2003-10-27 | 1,662 | 1,708 | 1,660 | 1,697 | 2,061,000 | 3,394 |
| 2003-10-24 | 1,660 | 1,684 | 1,637 | 1,656 | 2,382,000 | 3,312 |
| 2003-10-23 | 1,683 | 1,695 | 1,606 | 1,622 | 2,928,000 | 3,244 |
| 2003-10-22 | 1,741 | 1,745 | 1,708 | 1,713 | 2,487,000 | 3,426 |
| 2003-10-21 | 1,731 | 1,745 | 1,711 | 1,711 | 2,454,000 | 3,422 |
| 2003-10-20 | 1,662 | 1,723 | 1,656 | 1,701 | 1,891,000 | 3,402 |
| 2003-10-17 | 1,692 | 1,699 | 1,657 | 1,660 | 1,329,000 | 3,320 |
| 2003-10-16 | 1,665 | 1,714 | 1,657 | 1,714 | 3,153,000 | 3,428 |
| 2003-10-15 | 1,720 | 1,729 | 1,687 | 1,695 | 2,266,000 | 3,390 |
| 2003-10-14 | 1,710 | 1,740 | 1,702 | 1,730 | 3,732,000 | 3,460 |
| 2003-10-10 | 1,668 | 1,718 | 1,657 | 1,689 | 3,390,000 | 3,378 |
| 2003-10-09 | 1,633 | 1,644 | 1,608 | 1,608 | 983,000 | 3,216 |
| 2003-10-08 | 1,651 | 1,660 | 1,614 | 1,620 | 1,514,000 | 3,240 |
| 2003-10-07 | 1,633 | 1,650 | 1,617 | 1,626 | 1,568,000 | 3,252 |
| 2003-10-06 | 1,665 | 1,678 | 1,622 | 1,632 | 1,442,000 | 3,264 |
| 2003-10-03 | 1,571 | 1,665 | 1,571 | 1,664 | 2,212,000 | 3,328 |
| 2003-10-02 | 1,580 | 1,643 | 1,574 | 1,600 | 1,663,000 | 3,200 |
| 2003-10-01 | 1,549 | 1,572 | 1,532 | 1,561 | 1,488,000 | 3,122 |
| 2003-09-30 | 1,560 | 1,584 | 1,532 | 1,532 | 1,546,000 | 3,064 |
| 2003-09-29 | 1,510 | 1,540 | 1,491 | 1,534 | 1,851,000 | 3,068 |
| 2003-09-26 | 1,532 | 1,556 | 1,521 | 1,530 | 1,971,000 | 3,060 |
| 2003-09-25 | 1,528 | 1,580 | 1,524 | 1,538 | 2,058,000 | 3,076 |
| 2003-09-24 | 1,583 | 1,635 | 1,566 | 1,567 | 2,726,000 | 3,134 |
| 2003-09-22 | 1,642 | 1,655 | 1,553 | 1,553 | 2,217,000 | 3,106 |
| 2003-09-19 | 1,643 | 1,657 | 1,612 | 1,612 | 2,401,000 | 3,224 |
| 2003-09-18 | 1,605 | 1,632 | 1,605 | 1,617 | 1,918,000 | 3,234 |
| 2003-09-17 | 1,650 | 1,678 | 1,610 | 1,633 | 2,063,000 | 3,266 |
| 2003-09-16 | 1,633 | 1,641 | 1,606 | 1,633 | 1,583,000 | 3,266 |
| 2003-09-12 | 1,649 | 1,654 | 1,625 | 1,644 | 6,021,000 | 3,288 |
| 2003-09-11 | 1,569 | 1,591 | 1,541 | 1,551 | 3,679,000 | 3,102 |
| 2003-09-10 | 1,617 | 1,643 | 1,617 | 1,629 | 1,861,000 | 3,258 |
| 2003-09-09 | 1,610 | 1,647 | 1,610 | 1,647 | 1,547,000 | 3,294 |
| 2003-09-08 | 1,604 | 1,618 | 1,601 | 1,601 | 1,288,000 | 3,202 |
| 2003-09-05 | 1,625 | 1,643 | 1,622 | 1,633 | 3,407,000 | 3,266 |
| 2003-09-04 | 1,600 | 1,622 | 1,596 | 1,611 | 2,708,000 | 3,222 |
| 2003-09-03 | 1,629 | 1,633 | 1,579 | 1,595 | 3,169,000 | 3,190 |
| 2003-09-02 | 1,575 | 1,608 | 1,562 | 1,601 | 3,924,000 | 3,202 |
| 2003-09-01 | 1,514 | 1,550 | 1,514 | 1,550 | 2,139,000 | 3,100 |
| 2003-08-29 | 1,504 | 1,507 | 1,472 | 1,487 | 1,537,000 | 2,974 |
| 2003-08-28 | 1,470 | 1,479 | 1,454 | 1,466 | 1,448,000 | 2,932 |
| 2003-08-27 | 1,500 | 1,506 | 1,480 | 1,487 | 2,384,000 | 2,974 |
| 2003-08-26 | 1,500 | 1,514 | 1,487 | 1,507 | 1,535,000 | 3,014 |
| 2003-08-25 | 1,500 | 1,520 | 1,492 | 1,510 | 2,019,000 | 3,020 |
| 2003-08-22 | 1,500 | 1,515 | 1,482 | 1,503 | 2,413,000 | 3,006 |
| 2003-08-21 | 1,510 | 1,512 | 1,490 | 1,503 | 2,699,000 | 3,006 |
| 2003-08-20 | 1,474 | 1,559 | 1,474 | 1,543 | 4,594,000 | 3,086 |
| 2003-08-19 | 1,439 | 1,460 | 1,432 | 1,459 | 1,687,000 | 2,918 |
| 2003-08-18 | 1,406 | 1,425 | 1,402 | 1,417 | 1,337,000 | 2,834 |
| 2003-08-15 | 1,447 | 1,451 | 1,393 | 1,426 | 1,208,000 | 2,852 |
| 2003-08-14 | 1,384 | 1,456 | 1,376 | 1,447 | 2,571,000 | 2,894 |
| 2003-08-13 | 1,365 | 1,377 | 1,354 | 1,377 | 1,310,000 | 2,754 |
| 2003-08-12 | 1,360 | 1,375 | 1,353 | 1,353 | 1,031,000 | 2,706 |
| 2003-08-11 | 1,355 | 1,392 | 1,342 | 1,373 | 1,308,000 | 2,746 |
| 2003-08-08 | 1,335 | 1,344 | 1,312 | 1,335 | 2,160,000 | 2,670 |
| 2003-08-07 | 1,361 | 1,363 | 1,327 | 1,344 | 1,736,000 | 2,688 |
| 2003-08-06 | 1,360 | 1,386 | 1,360 | 1,380 | 737,000 | 2,760 |
| 2003-08-05 | 1,406 | 1,406 | 1,370 | 1,380 | 1,275,000 | 2,760 |
| 2003-08-04 | 1,405 | 1,405 | 1,392 | 1,392 | 714,000 | 2,784 |
| 2003-08-01 | 1,423 | 1,423 | 1,386 | 1,392 | 1,227,000 | 2,784 |
| 2003-07-31 | 1,418 | 1,420 | 1,388 | 1,416 | 1,225,000 | 2,832 |
| 2003-07-30 | 1,431 | 1,464 | 1,419 | 1,419 | 1,386,000 | 2,838 |
| 2003-07-29 | 1,475 | 1,476 | 1,428 | 1,428 | 1,246,000 | 2,856 |
| 2003-07-28 | 1,473 | 1,476 | 1,453 | 1,455 | 1,243,000 | 2,910 |
| 2003-07-25 | 1,442 | 1,472 | 1,422 | 1,458 | 1,587,000 | 2,916 |
| 2003-07-24 | 1,449 | 1,454 | 1,422 | 1,422 | 1,501,000 | 2,844 |
| 2003-07-23 | 1,443 | 1,452 | 1,438 | 1,449 | 1,428,000 | 2,898 |
| 2003-07-22 | 1,410 | 1,428 | 1,402 | 1,423 | 1,388,000 | 2,846 |
| 2003-07-18 | 1,400 | 1,418 | 1,398 | 1,405 | 1,385,000 | 2,810 |
| 2003-07-17 | 1,440 | 1,440 | 1,409 | 1,409 | 1,179,000 | 2,818 |
| 2003-07-16 | 1,438 | 1,442 | 1,414 | 1,439 | 1,162,000 | 2,878 |
| 2003-07-15 | 1,474 | 1,475 | 1,409 | 1,409 | 1,877,000 | 2,818 |
| 2003-07-14 | 1,415 | 1,455 | 1,415 | 1,447 | 2,049,000 | 2,894 |
| 2003-07-11 | 1,460 | 1,464 | 1,408 | 1,415 | 3,569,000 | 2,830 |
| 2003-07-10 | 1,480 | 1,495 | 1,471 | 1,480 | 4,973,000 | 2,960 |
| 2003-07-09 | 1,379 | 1,450 | 1,371 | 1,440 | 2,971,000 | 2,880 |
| 2003-07-08 | 1,367 | 1,368 | 1,355 | 1,363 | 1,812,000 | 2,726 |
| 2003-07-07 | 1,370 | 1,370 | 1,346 | 1,347 | 1,959,000 | 2,694 |
| 2003-07-04 | 1,370 | 1,373 | 1,350 | 1,350 | 1,822,000 | 2,700 |
| 2003-07-03 | 1,342 | 1,375 | 1,338 | 1,375 | 3,589,000 | 2,750 |
| 2003-07-02 | 1,305 | 1,325 | 1,291 | 1,322 | 1,956,000 | 2,644 |
| 2003-07-01 | 1,275 | 1,289 | 1,266 | 1,289 | 1,121,000 | 2,578 |
| 2003-06-30 | 1,278 | 1,278 | 1,260 | 1,270 | 1,314,000 | 2,540 |
| 2003-06-27 | 1,250 | 1,280 | 1,245 | 1,277 | 1,726,000 | 2,554 |
| 2003-06-26 | 1,244 | 1,244 | 1,219 | 1,244 | 1,357,000 | 2,488 |
| 2003-06-25 | 1,252 | 1,259 | 1,237 | 1,237 | 1,429,000 | 2,474 |
| 2003-06-24 | 1,277 | 1,283 | 1,252 | 1,259 | 1,165,000 | 2,518 |
| 2003-06-23 | 1,281 | 1,285 | 1,270 | 1,285 | 1,478,000 | 2,570 |
| 2003-06-20 | 1,265 | 1,292 | 1,265 | 1,289 | 1,104,000 | 2,578 |
| 2003-06-19 | 1,295 | 1,299 | 1,266 | 1,277 | 1,505,000 | 2,554 |
| 2003-06-18 | 1,296 | 1,309 | 1,292 | 1,295 | 1,493,000 | 2,590 |
| 2003-06-17 | 1,287 | 1,294 | 1,280 | 1,292 | 1,679,000 | 2,584 |
| 2003-06-16 | 1,272 | 1,277 | 1,251 | 1,256 | 2,122,000 | 2,512 |
| 2003-06-13 | 1,292 | 1,329 | 1,284 | 1,290 | 4,623,000 | 2,580 |
| 2003-06-12 | 1,314 | 1,317 | 1,300 | 1,305 | 1,452,000 | 2,610 |
| 2003-06-11 | 1,299 | 1,318 | 1,296 | 1,298 | 1,421,000 | 2,596 |
| 2003-06-10 | 1,302 | 1,307 | 1,282 | 1,284 | 1,279,000 | 2,568 |
| 2003-06-09 | 1,334 | 1,334 | 1,310 | 1,318 | 2,490,000 | 2,636 |
| 2003-06-06 | 1,309 | 1,340 | 1,293 | 1,334 | 2,823,000 | 2,668 |
| 2003-06-05 | 1,259 | 1,292 | 1,254 | 1,289 | 2,508,000 | 2,578 |
| 2003-06-04 | 1,252 | 1,257 | 1,241 | 1,241 | 1,201,000 | 2,482 |
| 2003-06-03 | 1,253 | 1,255 | 1,241 | 1,244 | 1,105,000 | 2,488 |
| 2003-06-02 | 1,248 | 1,265 | 1,240 | 1,254 | 2,166,000 | 2,508 |
| 2003-05-30 | 1,227 | 1,250 | 1,225 | 1,232 | 2,398,000 | 2,464 |
| 2003-05-29 | 1,203 | 1,225 | 1,197 | 1,225 | 2,321,000 | 2,450 |
| 2003-05-28 | 1,195 | 1,205 | 1,186 | 1,190 | 1,896,000 | 2,380 |
| 2003-05-27 | 1,220 | 1,225 | 1,190 | 1,193 | 2,113,000 | 2,386 |
| 2003-05-26 | 1,219 | 1,240 | 1,212 | 1,232 | 2,237,000 | 2,464 |
| 2003-05-23 | 1,205 | 1,211 | 1,194 | 1,207 | 1,597,000 | 2,414 |
| 2003-05-22 | 1,176 | 1,198 | 1,176 | 1,185 | 1,052,000 | 2,370 |
| 2003-05-21 | 1,178 | 1,207 | 1,175 | 1,189 | 1,772,000 | 2,378 |
| 2003-05-20 | 1,156 | 1,184 | 1,156 | 1,171 | 1,739,000 | 2,342 |
| 2003-05-19 | 1,191 | 1,205 | 1,145 | 1,184 | 2,261,000 | 2,368 |
| 2003-05-16 | 1,225 | 1,232 | 1,209 | 1,219 | 1,038,000 | 2,438 |
| 2003-05-15 | 1,245 | 1,256 | 1,203 | 1,228 | 2,289,000 | 2,456 |
| 2003-05-14 | 1,246 | 1,256 | 1,234 | 1,239 | 1,528,000 | 2,478 |
| 2003-05-13 | 1,251 | 1,259 | 1,242 | 1,245 | 3,093,000 | 2,490 |
| 2003-05-12 | 1,228 | 1,248 | 1,225 | 1,244 | 2,200,000 | 2,488 |
| 2003-05-09 | 1,201 | 1,215 | 1,180 | 1,215 | 2,109,000 | 2,430 |
| 2003-05-08 | 1,203 | 1,203 | 1,166 | 1,181 | 1,327,000 | 2,362 |
| 2003-05-07 | 1,219 | 1,219 | 1,191 | 1,205 | 2,022,000 | 2,410 |
| 2003-05-06 | 1,198 | 1,219 | 1,193 | 1,206 | 1,820,000 | 2,412 |
| 2003-05-02 | 1,170 | 1,175 | 1,138 | 1,170 | 2,233,000 | 2,340 |
| 2003-05-01 | 1,172 | 1,196 | 1,166 | 1,190 | 3,611,000 | 2,380 |
| 2003-04-30 | 1,122 | 1,158 | 1,117 | 1,158 | 3,173,000 | 2,316 |
| 2003-04-28 | 1,110 | 1,111 | 1,080 | 1,082 | 1,833,000 | 2,164 |
| 2003-04-25 | 1,104 | 1,104 | 1,084 | 1,090 | 2,490,000 | 2,180 |
| 2003-04-24 | 1,091 | 1,095 | 1,080 | 1,084 | 1,696,000 | 2,168 |
| 2003-04-23 | 1,085 | 1,094 | 1,071 | 1,072 | 2,090,000 | 2,144 |
| 2003-04-22 | 1,084 | 1,086 | 1,055 | 1,065 | 1,621,000 | 2,130 |
| 2003-04-21 | 1,062 | 1,094 | 1,062 | 1,082 | 1,564,000 | 2,164 |
| 2003-04-18 | 1,067 | 1,071 | 1,048 | 1,062 | 1,319,000 | 2,124 |
| 2003-04-17 | 1,052 | 1,056 | 1,030 | 1,047 | 1,555,000 | 2,094 |
| 2003-04-16 | 1,091 | 1,091 | 1,046 | 1,058 | 1,417,000 | 2,116 |
| 2003-04-15 | 1,030 | 1,066 | 1,030 | 1,051 | 2,851,000 | 2,102 |
| 2003-04-14 | 1,034 | 1,043 | 1,007 | 1,022 | 2,563,000 | 2,044 |
| 2003-04-11 | 1,073 | 1,074 | 1,028 | 1,032 | 3,802,000 | 2,064 |
| 2003-04-10 | 1,120 | 1,121 | 1,086 | 1,093 | 1,395,000 | 2,186 |
| 2003-04-09 | 1,126 | 1,139 | 1,117 | 1,124 | 1,283,000 | 2,248 |
| 2003-04-08 | 1,135 | 1,140 | 1,120 | 1,127 | 1,447,000 | 2,254 |
| 2003-04-07 | 1,129 | 1,155 | 1,120 | 1,149 | 2,915,000 | 2,298 |
| 2003-04-04 | 1,121 | 1,124 | 1,111 | 1,115 | 2,488,000 | 2,230 |
| 2003-04-03 | 1,149 | 1,150 | 1,123 | 1,126 | 1,991,000 | 2,252 |
| 2003-04-02 | 1,136 | 1,145 | 1,119 | 1,142 | 1,312,000 | 2,284 |
| 2003-04-01 | 1,116 | 1,127 | 1,115 | 1,123 | 1,973,000 | 2,246 |
| 2003-03-31 | 1,174 | 1,180 | 1,113 | 1,134 | 1,717,000 | 2,268 |
| 2003-03-28 | 1,194 | 1,199 | 1,170 | 1,174 | 1,094,000 | 2,348 |
| 2003-03-27 | 1,144 | 1,195 | 1,143 | 1,178 | 1,781,000 | 2,356 |
| 2003-03-26 | 1,138 | 1,147 | 1,135 | 1,140 | 3,440,000 | 2,280 |
| 2003-03-25 | 1,162 | 1,179 | 1,150 | 1,157 | 1,445,000 | 2,314 |
| 2003-03-24 | 1,191 | 1,210 | 1,169 | 1,189 | 1,791,000 | 2,378 |
| 2003-03-20 | 1,147 | 1,180 | 1,147 | 1,171 | 1,923,000 | 2,342 |
| 2003-03-19 | 1,125 | 1,149 | 1,115 | 1,146 | 2,037,000 | 2,292 |
| 2003-03-18 | 1,143 | 1,154 | 1,115 | 1,120 | 2,623,000 | 2,240 |
| 2003-03-17 | 1,127 | 1,138 | 1,113 | 1,124 | 1,151,000 | 2,248 |
| 2003-03-14 | 1,121 | 1,147 | 1,120 | 1,127 | 4,280,000 | 2,254 |
| 2003-03-13 | 1,134 | 1,149 | 1,118 | 1,121 | 1,003,000 | 2,242 |
| 2003-03-12 | 1,136 | 1,159 | 1,131 | 1,148 | 1,294,000 | 2,296 |
| 2003-03-11 | 1,160 | 1,170 | 1,134 | 1,134 | 1,171,000 | 2,268 |
| 2003-03-10 | 1,140 | 1,185 | 1,136 | 1,184 | 1,400,000 | 2,368 |
| 2003-03-07 | 1,200 | 1,204 | 1,158 | 1,158 | 1,613,000 | 2,316 |
| 2003-03-06 | 1,240 | 1,253 | 1,203 | 1,211 | 2,246,000 | 2,422 |
| 2003-03-05 | 1,200 | 1,232 | 1,185 | 1,224 | 1,809,000 | 2,448 |
| 2003-03-04 | 1,193 | 1,203 | 1,181 | 1,203 | 927,000 | 2,406 |
| 2003-03-03 | 1,190 | 1,205 | 1,187 | 1,187 | 1,151,000 | 2,374 |
| 2003-02-28 | 1,195 | 1,205 | 1,187 | 1,194 | 1,369,000 | 2,388 |
| 2003-02-27 | 1,190 | 1,194 | 1,165 | 1,175 | 1,922,000 | 2,350 |
| 2003-02-26 | 1,196 | 1,212 | 1,194 | 1,202 | 1,014,000 | 2,404 |
| 2003-02-25 | 1,225 | 1,225 | 1,191 | 1,209 | 1,392,000 | 2,418 |
| 2003-02-24 | 1,245 | 1,245 | 1,233 | 1,234 | 868,000 | 2,468 |
| 2003-02-21 | 1,245 | 1,250 | 1,237 | 1,245 | 1,023,000 | 2,490 |
| 2003-02-20 | 1,243 | 1,252 | 1,233 | 1,252 | 1,660,000 | 2,504 |
| 2003-02-19 | 1,250 | 1,263 | 1,240 | 1,256 | 1,259,000 | 2,512 |
| 2003-02-18 | 1,235 | 1,244 | 1,229 | 1,242 | 1,667,000 | 2,484 |
| 2003-02-17 | 1,236 | 1,246 | 1,227 | 1,230 | 1,593,000 | 2,460 |
| 2003-02-14 | 1,222 | 1,240 | 1,222 | 1,234 | 1,904,000 | 2,468 |
| 2003-02-13 | 1,245 | 1,247 | 1,226 | 1,239 | 1,351,000 | 2,478 |
| 2003-02-12 | 1,245 | 1,255 | 1,240 | 1,246 | 1,154,000 | 2,492 |
| 2003-02-10 | 1,252 | 1,259 | 1,230 | 1,243 | 1,171,000 | 2,486 |
| 2003-02-07 | 1,252 | 1,264 | 1,229 | 1,250 | 1,205,000 | 2,500 |
| 2003-02-06 | 1,294 | 1,294 | 1,244 | 1,252 | 1,247,000 | 2,504 |
| 2003-02-05 | 1,271 | 1,300 | 1,257 | 1,293 | 1,770,000 | 2,586 |
| 2003-02-04 | 1,279 | 1,299 | 1,268 | 1,271 | 1,672,000 | 2,542 |
| 2003-02-03 | 1,225 | 1,264 | 1,223 | 1,259 | 830,000 | 2,518 |
| 2003-01-31 | 1,245 | 1,260 | 1,238 | 1,255 | 1,142,000 | 2,510 |
| 2003-01-30 | 1,256 | 1,276 | 1,243 | 1,258 | 1,071,000 | 2,516 |
| 2003-01-29 | 1,290 | 1,290 | 1,248 | 1,255 | 1,102,000 | 2,510 |
| 2003-01-28 | 1,299 | 1,312 | 1,279 | 1,281 | 1,428,000 | 2,562 |
| 2003-01-27 | 1,303 | 1,335 | 1,301 | 1,319 | 1,372,000 | 2,638 |
| 2003-01-24 | 1,325 | 1,340 | 1,317 | 1,322 | 2,426,000 | 2,644 |
| 2003-01-23 | 1,313 | 1,320 | 1,301 | 1,320 | 1,599,000 | 2,640 |
| 2003-01-22 | 1,321 | 1,323 | 1,299 | 1,312 | 2,395,000 | 2,624 |
| 2003-01-21 | 1,302 | 1,310 | 1,283 | 1,301 | 1,572,000 | 2,602 |
| 2003-01-20 | 1,300 | 1,320 | 1,282 | 1,282 | 2,294,000 | 2,564 |
| 2003-01-17 | 1,264 | 1,275 | 1,257 | 1,265 | 1,850,000 | 2,530 |
| 2003-01-16 | 1,225 | 1,236 | 1,210 | 1,224 | 2,065,000 | 2,448 |
| 2003-01-15 | 1,256 | 1,256 | 1,225 | 1,239 | 1,759,000 | 2,478 |
| 2003-01-14 | 1,250 | 1,256 | 1,233 | 1,255 | 1,186,000 | 2,510 |
| 2003-01-10 | 1,248 | 1,249 | 1,218 | 1,236 | 1,653,000 | 2,472 |
| 2003-01-09 | 1,258 | 1,259 | 1,240 | 1,248 | 1,501,000 | 2,496 |
| 2003-01-08 | 1,285 | 1,290 | 1,268 | 1,278 | 667,000 | 2,556 |
| 2003-01-07 | 1,323 | 1,324 | 1,292 | 1,298 | 847,000 | 2,596 |
| 2003-01-06 | 1,317 | 1,338 | 1,303 | 1,303 | 579,000 | 2,606 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
