7956 ピジョン(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 | 1,270 | 1,271 | 1,250 | 1,270 | 4,600 | 211.67 |
| 2003-12-29 | 1,223 | 1,271 | 1,223 | 1,270 | 16,800 | 211.67 |
| 2003-12-26 | 1,245 | 1,245 | 1,225 | 1,225 | 2,500 | 204.17 |
| 2003-12-25 | 1,200 | 1,248 | 1,200 | 1,245 | 17,500 | 207.50 |
| 2003-12-24 | 1,271 | 1,272 | 1,242 | 1,260 | 7,600 | 210 |
| 2003-12-22 | 1,265 | 1,290 | 1,265 | 1,280 | 10,600 | 213.33 |
| 2003-12-19 | 1,242 | 1,265 | 1,242 | 1,265 | 24,800 | 210.83 |
| 2003-12-18 | 1,250 | 1,254 | 1,245 | 1,250 | 22,600 | 208.33 |
| 2003-12-17 | 1,273 | 1,275 | 1,260 | 1,265 | 12,100 | 210.83 |
| 2003-12-16 | 1,273 | 1,275 | 1,267 | 1,269 | 8,800 | 211.50 |
| 2003-12-15 | 1,277 | 1,299 | 1,273 | 1,273 | 6,600 | 212.17 |
| 2003-12-12 | 1,275 | 1,300 | 1,273 | 1,276 | 43,200 | 212.67 |
| 2003-12-11 | 1,273 | 1,295 | 1,242 | 1,275 | 13,900 | 212.50 |
| 2003-12-10 | 1,275 | 1,290 | 1,260 | 1,273 | 13,100 | 212.17 |
| 2003-12-09 | 1,281 | 1,282 | 1,266 | 1,275 | 10,000 | 212.50 |
| 2003-12-08 | 1,273 | 1,289 | 1,266 | 1,281 | 7,000 | 213.50 |
| 2003-12-05 | 1,293 | 1,298 | 1,274 | 1,274 | 15,500 | 212.33 |
| 2003-12-04 | 1,273 | 1,282 | 1,261 | 1,273 | 7,600 | 212.17 |
| 2003-12-03 | 1,286 | 1,293 | 1,273 | 1,274 | 8,000 | 212.33 |
| 2003-12-02 | 1,273 | 1,297 | 1,273 | 1,286 | 10,800 | 214.33 |
| 2003-12-01 | 1,241 | 1,290 | 1,241 | 1,273 | 12,100 | 212.17 |
| 2003-11-28 | 1,241 | 1,261 | 1,241 | 1,250 | 9,200 | 208.33 |
| 2003-11-27 | 1,244 | 1,246 | 1,241 | 1,241 | 7,400 | 206.83 |
| 2003-11-26 | 1,260 | 1,260 | 1,235 | 1,258 | 7,400 | 209.67 |
| 2003-11-25 | 1,267 | 1,281 | 1,262 | 1,262 | 20,700 | 210.33 |
| 2003-11-21 | 1,268 | 1,275 | 1,253 | 1,263 | 8,000 | 210.50 |
| 2003-11-20 | 1,230 | 1,268 | 1,230 | 1,267 | 8,500 | 211.17 |
| 2003-11-19 | 1,261 | 1,270 | 1,229 | 1,258 | 19,200 | 209.67 |
| 2003-11-18 | 1,227 | 1,277 | 1,200 | 1,260 | 52,600 | 210 |
| 2003-11-17 | 1,381 | 1,388 | 1,345 | 1,347 | 23,100 | 224.50 |
| 2003-11-14 | 1,390 | 1,400 | 1,380 | 1,389 | 17,800 | 231.50 |
| 2003-11-13 | 1,380 | 1,388 | 1,380 | 1,388 | 25,300 | 231.33 |
| 2003-11-12 | 1,380 | 1,383 | 1,372 | 1,381 | 8,900 | 230.17 |
| 2003-11-11 | 1,380 | 1,385 | 1,350 | 1,385 | 25,500 | 230.83 |
| 2003-11-10 | 1,361 | 1,389 | 1,356 | 1,389 | 17,500 | 231.50 |
| 2003-11-07 | 1,382 | 1,382 | 1,354 | 1,360 | 21,500 | 226.67 |
| 2003-11-06 | 1,352 | 1,386 | 1,350 | 1,371 | 47,200 | 228.50 |
| 2003-11-05 | 1,355 | 1,355 | 1,344 | 1,346 | 21,300 | 224.33 |
| 2003-11-04 | 1,301 | 1,355 | 1,301 | 1,355 | 24,500 | 225.83 |
| 2003-10-31 | 1,324 | 1,331 | 1,315 | 1,317 | 9,600 | 219.50 |
| 2003-10-30 | 1,350 | 1,354 | 1,345 | 1,350 | 24,200 | 225 |
| 2003-10-29 | 1,346 | 1,355 | 1,331 | 1,348 | 44,200 | 224.67 |
| 2003-10-28 | 1,330 | 1,354 | 1,330 | 1,346 | 32,700 | 224.33 |
| 2003-10-27 | 1,340 | 1,356 | 1,321 | 1,342 | 24,200 | 223.67 |
| 2003-10-24 | 1,348 | 1,355 | 1,323 | 1,344 | 45,900 | 224 |
| 2003-10-23 | 1,329 | 1,334 | 1,301 | 1,308 | 19,700 | 218 |
| 2003-10-22 | 1,301 | 1,343 | 1,301 | 1,334 | 34,500 | 222.33 |
| 2003-10-21 | 1,330 | 1,331 | 1,306 | 1,316 | 29,100 | 219.33 |
| 2003-10-20 | 1,331 | 1,341 | 1,320 | 1,335 | 21,000 | 222.50 |
| 2003-10-17 | 1,339 | 1,354 | 1,310 | 1,350 | 42,500 | 225 |
| 2003-10-16 | 1,300 | 1,357 | 1,300 | 1,350 | 115,200 | 225 |
| 2003-10-15 | 1,230 | 1,321 | 1,230 | 1,298 | 118,500 | 216.33 |
| 2003-10-14 | 1,221 | 1,244 | 1,221 | 1,223 | 61,600 | 203.83 |
| 2003-10-10 | 1,230 | 1,231 | 1,209 | 1,220 | 69,500 | 203.33 |
| 2003-10-09 | 1,139 | 1,290 | 1,135 | 1,290 | 84,800 | 215 |
| 2003-10-08 | 1,114 | 1,126 | 1,109 | 1,124 | 42,000 | 187.33 |
| 2003-10-07 | 1,112 | 1,112 | 1,102 | 1,108 | 18,000 | 184.67 |
| 2003-10-06 | 1,120 | 1,120 | 1,102 | 1,110 | 22,300 | 185 |
| 2003-10-03 | 1,118 | 1,125 | 1,118 | 1,118 | 14,000 | 186.33 |
| 2003-10-02 | 1,120 | 1,125 | 1,115 | 1,123 | 14,200 | 187.17 |
| 2003-10-01 | 1,117 | 1,119 | 1,096 | 1,118 | 21,100 | 186.33 |
| 2003-09-30 | 1,108 | 1,119 | 1,100 | 1,111 | 17,400 | 185.17 |
| 2003-09-29 | 1,115 | 1,122 | 1,108 | 1,110 | 15,000 | 185 |
| 2003-09-26 | 1,130 | 1,141 | 1,127 | 1,127 | 26,300 | 187.83 |
| 2003-09-25 | 1,138 | 1,144 | 1,130 | 1,143 | 61,600 | 190.50 |
| 2003-09-24 | 1,136 | 1,139 | 1,124 | 1,128 | 12,900 | 188 |
| 2003-09-22 | 1,137 | 1,139 | 1,125 | 1,131 | 10,700 | 188.50 |
| 2003-09-19 | 1,122 | 1,130 | 1,122 | 1,126 | 12,800 | 187.67 |
| 2003-09-18 | 1,134 | 1,135 | 1,122 | 1,122 | 20,900 | 187 |
| 2003-09-17 | 1,136 | 1,140 | 1,125 | 1,128 | 29,400 | 188 |
| 2003-09-16 | 1,137 | 1,137 | 1,124 | 1,124 | 9,600 | 187.33 |
| 2003-09-12 | 1,139 | 1,139 | 1,101 | 1,127 | 52,600 | 187.83 |
| 2003-09-11 | 1,139 | 1,140 | 1,121 | 1,129 | 15,100 | 188.17 |
| 2003-09-10 | 1,137 | 1,139 | 1,126 | 1,133 | 9,900 | 188.83 |
| 2003-09-09 | 1,143 | 1,143 | 1,126 | 1,126 | 18,700 | 187.67 |
| 2003-09-08 | 1,137 | 1,145 | 1,132 | 1,134 | 13,700 | 189 |
| 2003-09-05 | 1,130 | 1,134 | 1,121 | 1,124 | 10,900 | 187.33 |
| 2003-09-04 | 1,139 | 1,139 | 1,125 | 1,125 | 16,900 | 187.50 |
| 2003-09-03 | 1,128 | 1,130 | 1,120 | 1,124 | 20,200 | 187.33 |
| 2003-09-02 | 1,140 | 1,160 | 1,110 | 1,118 | 57,100 | 186.33 |
| 2003-09-01 | 1,120 | 1,134 | 1,104 | 1,108 | 24,200 | 184.67 |
| 2003-08-29 | 1,100 | 1,128 | 1,098 | 1,120 | 17,500 | 186.67 |
| 2003-08-28 | 1,104 | 1,110 | 1,100 | 1,100 | 20,200 | 183.33 |
| 2003-08-27 | 1,100 | 1,116 | 1,087 | 1,101 | 79,500 | 183.50 |
| 2003-08-26 | 1,109 | 1,122 | 1,104 | 1,110 | 7,900 | 185 |
| 2003-08-25 | 1,112 | 1,133 | 1,110 | 1,110 | 13,100 | 185 |
| 2003-08-22 | 1,116 | 1,125 | 1,110 | 1,112 | 8,000 | 185.33 |
| 2003-08-21 | 1,104 | 1,136 | 1,100 | 1,116 | 8,900 | 186 |
| 2003-08-20 | 1,100 | 1,123 | 1,100 | 1,123 | 15,400 | 187.17 |
| 2003-08-19 | 1,101 | 1,119 | 1,100 | 1,116 | 8,800 | 186 |
| 2003-08-18 | 1,121 | 1,140 | 1,100 | 1,106 | 11,700 | 184.33 |
| 2003-08-15 | 1,142 | 1,145 | 1,099 | 1,110 | 50,900 | 185 |
| 2003-08-14 | 1,159 | 1,165 | 1,130 | 1,141 | 11,700 | 190.17 |
| 2003-08-13 | 1,175 | 1,175 | 1,163 | 1,163 | 12,600 | 193.83 |
| 2003-08-12 | 1,134 | 1,164 | 1,120 | 1,163 | 28,900 | 193.83 |
| 2003-08-11 | 1,090 | 1,150 | 1,090 | 1,134 | 58,000 | 189 |
| 2003-08-08 | 1,091 | 1,107 | 1,091 | 1,101 | 11,300 | 183.50 |
| 2003-08-07 | 1,085 | 1,114 | 1,085 | 1,100 | 21,600 | 183.33 |
| 2003-08-06 | 1,076 | 1,100 | 1,076 | 1,099 | 10,700 | 183.17 |
| 2003-08-05 | 1,095 | 1,103 | 1,095 | 1,096 | 12,500 | 182.67 |
| 2003-08-04 | 1,071 | 1,106 | 1,071 | 1,102 | 12,600 | 183.67 |
| 2003-08-01 | 1,060 | 1,089 | 1,060 | 1,071 | 9,800 | 178.50 |
| 2003-07-31 | 1,095 | 1,097 | 1,079 | 1,089 | 14,800 | 181.50 |
| 2003-07-30 | 1,100 | 1,100 | 1,088 | 1,100 | 19,500 | 183.33 |
| 2003-07-29 | 1,097 | 1,100 | 1,084 | 1,085 | 19,700 | 180.83 |
| 2003-07-28 | 1,087 | 1,100 | 1,081 | 1,095 | 13,100 | 182.50 |
| 2003-07-25 | 1,113 | 1,114 | 1,095 | 1,095 | 14,000 | 182.50 |
| 2003-07-24 | 1,100 | 1,112 | 1,098 | 1,100 | 7,600 | 183.33 |
| 2003-07-23 | 1,096 | 1,099 | 1,079 | 1,099 | 8,800 | 183.17 |
| 2003-07-22 | 1,100 | 1,100 | 1,091 | 1,096 | 9,600 | 182.67 |
| 2003-07-18 | 1,100 | 1,109 | 1,100 | 1,102 | 5,100 | 183.67 |
| 2003-07-17 | 1,105 | 1,124 | 1,100 | 1,110 | 10,600 | 185 |
| 2003-07-16 | 1,124 | 1,124 | 1,105 | 1,105 | 10,800 | 184.17 |
| 2003-07-15 | 1,114 | 1,129 | 1,105 | 1,120 | 22,300 | 186.67 |
| 2003-07-14 | 1,109 | 1,120 | 1,100 | 1,118 | 14,400 | 186.33 |
| 2003-07-11 | 1,108 | 1,117 | 1,108 | 1,109 | 10,800 | 184.83 |
| 2003-07-10 | 1,110 | 1,126 | 1,102 | 1,105 | 14,600 | 184.17 |
| 2003-07-09 | 1,113 | 1,128 | 1,100 | 1,115 | 22,000 | 185.83 |
| 2003-07-08 | 1,126 | 1,130 | 1,121 | 1,121 | 16,200 | 186.83 |
| 2003-07-07 | 1,140 | 1,141 | 1,130 | 1,131 | 9,500 | 188.50 |
| 2003-07-04 | 1,129 | 1,138 | 1,115 | 1,135 | 8,400 | 189.17 |
| 2003-07-03 | 1,135 | 1,150 | 1,123 | 1,125 | 17,300 | 187.50 |
| 2003-07-02 | 1,150 | 1,160 | 1,130 | 1,138 | 18,600 | 189.67 |
| 2003-07-01 | 1,130 | 1,159 | 1,130 | 1,150 | 10,500 | 191.67 |
| 2003-06-30 | 1,131 | 1,163 | 1,131 | 1,153 | 6,600 | 192.17 |
| 2003-06-27 | 1,168 | 1,170 | 1,130 | 1,168 | 9,700 | 194.67 |
| 2003-06-26 | 1,170 | 1,173 | 1,159 | 1,170 | 25,700 | 195 |
| 2003-06-25 | 1,130 | 1,156 | 1,117 | 1,140 | 23,200 | 190 |
| 2003-06-24 | 1,120 | 1,129 | 1,110 | 1,110 | 9,500 | 185 |
| 2003-06-23 | 1,100 | 1,129 | 1,100 | 1,126 | 4,200 | 187.67 |
| 2003-06-20 | 1,110 | 1,141 | 1,110 | 1,123 | 17,500 | 187.17 |
| 2003-06-19 | 1,103 | 1,113 | 1,095 | 1,100 | 19,900 | 183.33 |
| 2003-06-18 | 1,130 | 1,130 | 1,100 | 1,100 | 12,700 | 183.33 |
| 2003-06-17 | 1,127 | 1,130 | 1,112 | 1,117 | 13,900 | 186.17 |
| 2003-06-16 | 1,120 | 1,125 | 1,111 | 1,111 | 12,000 | 185.17 |
| 2003-06-13 | 1,180 | 1,183 | 1,140 | 1,140 | 50,800 | 190 |
| 2003-06-12 | 1,185 | 1,200 | 1,172 | 1,180 | 22,800 | 196.67 |
| 2003-06-11 | 1,170 | 1,195 | 1,168 | 1,180 | 19,200 | 196.67 |
| 2003-06-10 | 1,170 | 1,180 | 1,170 | 1,170 | 8,400 | 195 |
| 2003-06-09 | 1,179 | 1,182 | 1,165 | 1,182 | 22,200 | 197 |
| 2003-06-06 | 1,130 | 1,185 | 1,129 | 1,183 | 31,200 | 197.17 |
| 2003-06-05 | 1,102 | 1,125 | 1,100 | 1,125 | 15,300 | 187.50 |
| 2003-06-04 | 1,101 | 1,110 | 1,100 | 1,100 | 14,100 | 183.33 |
| 2003-06-03 | 1,105 | 1,109 | 1,100 | 1,109 | 19,600 | 184.83 |
| 2003-06-02 | 1,100 | 1,110 | 1,100 | 1,104 | 10,100 | 184 |
| 2003-05-30 | 1,100 | 1,110 | 1,100 | 1,109 | 16,100 | 184.83 |
| 2003-05-29 | 1,100 | 1,120 | 1,091 | 1,100 | 22,100 | 183.33 |
| 2003-05-28 | 1,127 | 1,134 | 1,081 | 1,109 | 30,800 | 184.83 |
| 2003-05-27 | 1,116 | 1,123 | 1,113 | 1,115 | 9,000 | 185.83 |
| 2003-05-26 | 1,150 | 1,170 | 1,136 | 1,136 | 20,000 | 189.33 |
| 2003-05-23 | 1,130 | 1,150 | 1,130 | 1,147 | 16,300 | 191.17 |
| 2003-05-22 | 1,110 | 1,129 | 1,109 | 1,127 | 20,900 | 187.83 |
| 2003-05-21 | 1,130 | 1,131 | 1,113 | 1,114 | 23,200 | 185.67 |
| 2003-05-20 | 1,130 | 1,143 | 1,113 | 1,143 | 17,500 | 190.50 |
| 2003-05-19 | 1,140 | 1,149 | 1,128 | 1,133 | 21,800 | 188.83 |
| 2003-05-16 | 1,111 | 1,145 | 1,111 | 1,145 | 21,200 | 190.83 |
| 2003-05-15 | 1,151 | 1,166 | 1,125 | 1,131 | 32,000 | 188.50 |
| 2003-05-14 | 1,165 | 1,180 | 1,165 | 1,166 | 27,100 | 194.33 |
| 2003-05-13 | 1,190 | 1,192 | 1,165 | 1,178 | 22,000 | 196.33 |
| 2003-05-12 | 1,195 | 1,195 | 1,185 | 1,192 | 11,400 | 198.67 |
| 2003-05-09 | 1,180 | 1,197 | 1,180 | 1,197 | 14,100 | 199.50 |
| 2003-05-08 | 1,181 | 1,195 | 1,173 | 1,185 | 21,900 | 197.50 |
| 2003-05-07 | 1,197 | 1,197 | 1,181 | 1,193 | 25,100 | 198.83 |
| 2003-05-06 | 1,210 | 1,210 | 1,192 | 1,193 | 18,100 | 198.83 |
| 2003-05-02 | 1,195 | 1,195 | 1,171 | 1,182 | 15,700 | 197 |
| 2003-05-01 | 1,200 | 1,204 | 1,165 | 1,199 | 49,600 | 199.83 |
| 2003-04-30 | 1,150 | 1,220 | 1,150 | 1,172 | 74,600 | 195.33 |
| 2003-04-28 | 1,111 | 1,146 | 1,111 | 1,138 | 28,700 | 189.67 |
| 2003-04-25 | 1,120 | 1,125 | 1,105 | 1,120 | 26,800 | 186.67 |
| 2003-04-24 | 1,110 | 1,120 | 1,098 | 1,105 | 41,000 | 184.17 |
| 2003-04-23 | 1,130 | 1,130 | 1,098 | 1,105 | 32,300 | 184.17 |
| 2003-04-22 | 1,138 | 1,139 | 1,100 | 1,132 | 38,400 | 188.67 |
| 2003-04-21 | 1,111 | 1,146 | 1,030 | 1,138 | 74,200 | 189.67 |
| 2003-04-18 | 1,151 | 1,160 | 1,131 | 1,145 | 58,000 | 190.83 |
| 2003-04-17 | 1,180 | 1,182 | 1,150 | 1,168 | 74,500 | 194.67 |
| 2003-04-16 | 1,179 | 1,189 | 1,172 | 1,185 | 60,500 | 197.50 |
| 2003-04-15 | 1,110 | 1,170 | 1,110 | 1,160 | 92,700 | 193.33 |
| 2003-04-14 | 1,090 | 1,120 | 1,089 | 1,102 | 45,900 | 183.67 |
| 2003-04-11 | 1,068 | 1,095 | 1,068 | 1,089 | 43,100 | 181.50 |
| 2003-04-10 | 1,050 | 1,070 | 1,050 | 1,067 | 30,700 | 177.83 |
| 2003-04-09 | 1,008 | 1,048 | 997 | 1,048 | 31,200 | 174.67 |
| 2003-04-08 | 1,030 | 1,041 | 1,021 | 1,021 | 15,800 | 170.17 |
| 2003-04-07 | 1,050 | 1,055 | 1,030 | 1,040 | 26,500 | 173.33 |
| 2003-04-04 | 1,000 | 1,028 | 986 | 1,019 | 36,600 | 169.83 |
| 2003-04-03 | 1,000 | 1,010 | 1,000 | 1,004 | 26,300 | 167.33 |
| 2003-04-02 | 1,000 | 1,000 | 985 | 1,000 | 33,200 | 166.67 |
| 2003-04-01 | 985 | 999 | 975 | 989 | 34,600 | 164.83 |
| 2003-03-31 | 960 | 1,004 | 960 | 1,000 | 84,200 | 166.67 |
| 2003-03-28 | 950 | 956 | 941 | 956 | 22,500 | 159.33 |
| 2003-03-27 | 936 | 950 | 936 | 945 | 28,200 | 157.50 |
| 2003-03-26 | 935 | 948 | 930 | 946 | 27,000 | 157.67 |
| 2003-03-25 | 920 | 925 | 905 | 925 | 24,400 | 154.17 |
| 2003-03-24 | 910 | 926 | 900 | 926 | 32,200 | 154.33 |
| 2003-03-20 | 903 | 925 | 900 | 900 | 32,800 | 150 |
| 2003-03-19 | 876 | 903 | 875 | 903 | 39,300 | 150.50 |
| 2003-03-18 | 880 | 882 | 862 | 875 | 19,200 | 145.83 |
| 2003-03-17 | 879 | 879 | 850 | 850 | 4,100 | 141.67 |
| 2003-03-14 | 900 | 900 | 879 | 879 | 54,300 | 146.50 |
| 2003-03-13 | 873 | 898 | 860 | 895 | 12,100 | 149.17 |
| 2003-03-12 | 841 | 873 | 840 | 873 | 15,700 | 145.50 |
| 2003-03-11 | 859 | 860 | 841 | 841 | 8,900 | 140.17 |
| 2003-03-10 | 850 | 869 | 850 | 866 | 27,500 | 144.33 |
| 2003-03-07 | 890 | 890 | 860 | 880 | 26,500 | 146.67 |
| 2003-03-06 | 890 | 908 | 885 | 900 | 78,200 | 150 |
| 2003-03-05 | 825 | 910 | 825 | 900 | 110,000 | 150 |
| 2003-03-04 | 828 | 832 | 812 | 820 | 30,300 | 136.67 |
| 2003-03-03 | 800 | 809 | 795 | 808 | 13,500 | 134.67 |
| 2003-02-28 | 770 | 790 | 764 | 790 | 20,400 | 131.67 |
| 2003-02-27 | 789 | 790 | 760 | 790 | 12,900 | 131.67 |
| 2003-02-26 | 765 | 780 | 765 | 780 | 7,800 | 130 |
| 2003-02-25 | 794 | 794 | 773 | 779 | 9,700 | 129.83 |
| 2003-02-24 | 796 | 796 | 791 | 795 | 29,700 | 132.50 |
| 2003-02-21 | 798 | 799 | 794 | 799 | 62,200 | 133.17 |
| 2003-02-20 | 786 | 800 | 786 | 800 | 29,400 | 133.33 |
| 2003-02-19 | 800 | 800 | 760 | 800 | 25,900 | 133.33 |
| 2003-02-18 | 800 | 801 | 780 | 800 | 24,200 | 133.33 |
| 2003-02-17 | 800 | 811 | 790 | 810 | 19,500 | 135 |
| 2003-02-14 | 780 | 803 | 780 | 796 | 49,000 | 132.67 |
| 2003-02-13 | 791 | 791 | 778 | 778 | 1,600 | 129.67 |
| 2003-02-12 | 760 | 793 | 760 | 791 | 10,500 | 131.83 |
| 2003-02-10 | 765 | 765 | 757 | 765 | 5,200 | 127.50 |
| 2003-02-07 | 750 | 773 | 750 | 773 | 7,100 | 128.83 |
| 2003-02-06 | 770 | 782 | 764 | 767 | 5,800 | 127.83 |
| 2003-02-05 | 791 | 797 | 775 | 775 | 16,600 | 129.17 |
| 2003-02-04 | 772 | 795 | 772 | 790 | 11,900 | 131.67 |
| 2003-02-03 | 730 | 753 | 720 | 753 | 9,200 | 125.50 |
| 2003-01-31 | 731 | 737 | 720 | 725 | 14,500 | 120.83 |
| 2003-01-30 | 760 | 760 | 733 | 738 | 8,200 | 123 |
| 2003-01-29 | 777 | 777 | 764 | 764 | 7,800 | 127.33 |
| 2003-01-28 | 773 | 798 | 773 | 781 | 6,800 | 130.17 |
| 2003-01-27 | 815 | 815 | 800 | 801 | 14,400 | 133.50 |
| 2003-01-24 | 817 | 817 | 804 | 805 | 15,600 | 134.17 |
| 2003-01-23 | 795 | 814 | 795 | 807 | 10,200 | 134.50 |
| 2003-01-22 | 800 | 800 | 792 | 792 | 7,400 | 132 |
| 2003-01-21 | 796 | 805 | 795 | 801 | 10,700 | 133.50 |
| 2003-01-20 | 791 | 798 | 791 | 796 | 11,500 | 132.67 |
| 2003-01-17 | 795 | 796 | 786 | 794 | 9,500 | 132.33 |
| 2003-01-16 | 786 | 799 | 786 | 799 | 7,800 | 133.17 |
| 2003-01-15 | 791 | 795 | 786 | 792 | 21,700 | 132 |
| 2003-01-14 | 785 | 790 | 780 | 790 | 13,500 | 131.67 |
| 2003-01-10 | 795 | 795 | 785 | 786 | 7,800 | 131 |
| 2003-01-09 | 792 | 792 | 770 | 791 | 5,100 | 131.83 |
| 2003-01-08 | 796 | 796 | 783 | 784 | 5,300 | 130.67 |
| 2003-01-07 | 798 | 799 | 770 | 798 | 16,200 | 133 |
| 2003-01-06 | 799 | 799 | 795 | 798 | 3,300 | 133 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
