8058 三菱商事(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 | 1,115 | 1,146 | 1,111 | 1,136 | 2,721,000 | 378.67 |
| 2003-12-29 | 1,103 | 1,117 | 1,100 | 1,103 | 2,569,000 | 367.67 |
| 2003-12-26 | 1,066 | 1,096 | 1,064 | 1,095 | 2,649,000 | 365 |
| 2003-12-25 | 1,066 | 1,079 | 1,066 | 1,076 | 1,789,000 | 358.67 |
| 2003-12-24 | 1,082 | 1,091 | 1,075 | 1,077 | 2,897,000 | 359 |
| 2003-12-22 | 1,083 | 1,099 | 1,076 | 1,094 | 4,915,000 | 364.67 |
| 2003-12-19 | 1,062 | 1,077 | 1,056 | 1,074 | 4,769,000 | 358 |
| 2003-12-18 | 1,030 | 1,048 | 1,030 | 1,042 | 4,140,000 | 347.33 |
| 2003-12-17 | 1,050 | 1,050 | 1,030 | 1,030 | 3,676,000 | 343.33 |
| 2003-12-16 | 1,049 | 1,059 | 1,040 | 1,045 | 3,670,000 | 348.33 |
| 2003-12-15 | 1,058 | 1,070 | 1,052 | 1,067 | 5,051,000 | 355.67 |
| 2003-12-12 | 1,007 | 1,028 | 1,000 | 1,028 | 6,506,000 | 342.67 |
| 2003-12-11 | 1,007 | 1,012 | 993 | 1,002 | 4,081,000 | 334 |
| 2003-12-10 | 1,009 | 1,012 | 992 | 1,005 | 4,234,000 | 335 |
| 2003-12-09 | 1,025 | 1,034 | 1,007 | 1,022 | 4,132,000 | 340.67 |
| 2003-12-08 | 1,050 | 1,060 | 1,020 | 1,029 | 6,344,000 | 343 |
| 2003-12-05 | 1,040 | 1,066 | 1,035 | 1,060 | 5,244,000 | 353.33 |
| 2003-12-04 | 1,030 | 1,046 | 1,029 | 1,043 | 5,760,000 | 347.67 |
| 2003-12-03 | 1,024 | 1,039 | 1,019 | 1,027 | 5,639,000 | 342.33 |
| 2003-12-02 | 1,033 | 1,053 | 1,012 | 1,025 | 7,992,000 | 341.67 |
| 2003-12-01 | 995 | 1,029 | 986 | 1,029 | 3,530,000 | 343 |
| 2003-11-28 | 1,018 | 1,025 | 1,000 | 1,005 | 3,181,000 | 335 |
| 2003-11-27 | 1,023 | 1,047 | 1,010 | 1,037 | 4,477,000 | 345.67 |
| 2003-11-26 | 993 | 1,019 | 993 | 1,013 | 4,631,000 | 337.67 |
| 2003-11-25 | 1,014 | 1,014 | 977 | 989 | 5,361,000 | 329.67 |
| 2003-11-21 | 1,007 | 1,016 | 990 | 1,005 | 3,612,000 | 335 |
| 2003-11-20 | 991 | 999 | 970 | 993 | 2,889,000 | 331 |
| 2003-11-19 | 991 | 993 | 970 | 971 | 5,615,000 | 323.67 |
| 2003-11-18 | 1,011 | 1,020 | 982 | 1,005 | 7,684,000 | 335 |
| 2003-11-17 | 1,052 | 1,053 | 1,020 | 1,026 | 5,590,000 | 342 |
| 2003-11-14 | 1,075 | 1,085 | 1,053 | 1,067 | 8,975,000 | 355.67 |
| 2003-11-13 | 1,040 | 1,050 | 1,025 | 1,045 | 4,099,000 | 348.33 |
| 2003-11-12 | 1,048 | 1,051 | 1,012 | 1,026 | 7,144,000 | 342 |
| 2003-11-11 | 1,093 | 1,097 | 1,060 | 1,068 | 4,598,000 | 356 |
| 2003-11-10 | 1,102 | 1,110 | 1,094 | 1,100 | 2,795,000 | 366.67 |
| 2003-11-07 | 1,104 | 1,116 | 1,088 | 1,116 | 3,946,000 | 372 |
| 2003-11-06 | 1,138 | 1,150 | 1,093 | 1,100 | 4,887,000 | 366.67 |
| 2003-11-05 | 1,138 | 1,144 | 1,111 | 1,144 | 3,755,000 | 381.33 |
| 2003-11-04 | 1,158 | 1,165 | 1,140 | 1,151 | 5,122,000 | 383.67 |
| 2003-10-31 | 1,123 | 1,144 | 1,115 | 1,141 | 4,461,000 | 380.33 |
| 2003-10-30 | 1,112 | 1,124 | 1,102 | 1,122 | 2,219,000 | 374 |
| 2003-10-29 | 1,120 | 1,121 | 1,098 | 1,113 | 3,328,000 | 371 |
| 2003-10-28 | 1,088 | 1,097 | 1,080 | 1,091 | 2,917,000 | 363.67 |
| 2003-10-27 | 1,110 | 1,116 | 1,080 | 1,085 | 3,734,000 | 361.67 |
| 2003-10-24 | 1,112 | 1,114 | 1,080 | 1,103 | 3,265,000 | 367.67 |
| 2003-10-23 | 1,132 | 1,132 | 1,085 | 1,100 | 6,532,000 | 366.67 |
| 2003-10-22 | 1,151 | 1,152 | 1,111 | 1,131 | 5,159,000 | 377 |
| 2003-10-21 | 1,205 | 1,213 | 1,141 | 1,145 | 6,154,000 | 381.67 |
| 2003-10-20 | 1,163 | 1,245 | 1,155 | 1,241 | 9,376,000 | 413.67 |
| 2003-10-17 | 1,165 | 1,180 | 1,160 | 1,163 | 8,302,000 | 387.67 |
| 2003-10-16 | 1,090 | 1,128 | 1,089 | 1,125 | 3,671,000 | 375 |
| 2003-10-15 | 1,128 | 1,128 | 1,107 | 1,110 | 5,389,000 | 370 |
| 2003-10-14 | 1,109 | 1,128 | 1,103 | 1,115 | 4,787,000 | 371.67 |
| 2003-10-10 | 1,094 | 1,110 | 1,083 | 1,103 | 5,978,000 | 367.67 |
| 2003-10-09 | 1,056 | 1,075 | 1,055 | 1,069 | 4,531,000 | 356.33 |
| 2003-10-08 | 1,090 | 1,095 | 1,068 | 1,072 | 6,281,000 | 357.33 |
| 2003-10-07 | 1,082 | 1,110 | 1,082 | 1,110 | 6,229,000 | 370 |
| 2003-10-06 | 1,100 | 1,108 | 1,095 | 1,096 | 8,321,000 | 365.33 |
| 2003-10-03 | 1,046 | 1,093 | 1,046 | 1,080 | 9,546,000 | 360 |
| 2003-10-02 | 1,006 | 1,046 | 1,002 | 1,036 | 6,544,000 | 345.33 |
| 2003-10-01 | 960 | 1,004 | 957 | 993 | 5,267,000 | 331 |
| 2003-09-30 | 987 | 995 | 957 | 957 | 2,834,000 | 319 |
| 2003-09-29 | 970 | 979 | 964 | 966 | 2,153,000 | 322 |
| 2003-09-26 | 958 | 983 | 957 | 971 | 2,811,000 | 323.67 |
| 2003-09-25 | 986 | 994 | 957 | 957 | 5,313,000 | 319 |
| 2003-09-24 | 1,007 | 1,018 | 991 | 1,006 | 4,103,000 | 335.33 |
| 2003-09-22 | 1,005 | 1,015 | 980 | 980 | 4,579,000 | 326.67 |
| 2003-09-19 | 1,050 | 1,054 | 1,011 | 1,015 | 4,716,000 | 338.33 |
| 2003-09-18 | 1,046 | 1,050 | 1,027 | 1,040 | 5,759,000 | 346.67 |
| 2003-09-17 | 1,021 | 1,054 | 1,020 | 1,045 | 10,255,000 | 348.33 |
| 2003-09-16 | 995 | 1,005 | 981 | 1,001 | 4,924,000 | 333.67 |
| 2003-09-12 | 984 | 985 | 975 | 980 | 6,213,000 | 326.67 |
| 2003-09-11 | 975 | 993 | 968 | 974 | 4,368,000 | 324.67 |
| 2003-09-10 | 985 | 1,007 | 983 | 993 | 4,170,000 | 331 |
| 2003-09-09 | 975 | 1,000 | 973 | 990 | 3,944,000 | 330 |
| 2003-09-08 | 970 | 979 | 963 | 967 | 3,035,000 | 322.33 |
| 2003-09-05 | 1,004 | 1,004 | 972 | 979 | 3,470,000 | 326.33 |
| 2003-09-04 | 1,003 | 1,008 | 988 | 995 | 2,174,000 | 331.67 |
| 2003-09-03 | 995 | 998 | 984 | 993 | 4,044,000 | 331 |
| 2003-09-02 | 1,015 | 1,016 | 987 | 993 | 3,506,000 | 331 |
| 2003-09-01 | 999 | 1,021 | 993 | 1,021 | 2,701,000 | 340.33 |
| 2003-08-29 | 992 | 999 | 982 | 986 | 3,768,000 | 328.67 |
| 2003-08-28 | 1,015 | 1,019 | 987 | 997 | 3,184,000 | 332.33 |
| 2003-08-27 | 1,018 | 1,021 | 1,002 | 1,003 | 3,219,000 | 334.33 |
| 2003-08-26 | 991 | 1,021 | 991 | 1,017 | 4,102,000 | 339 |
| 2003-08-25 | 1,000 | 1,008 | 982 | 991 | 2,192,000 | 330.33 |
| 2003-08-22 | 1,020 | 1,020 | 994 | 998 | 3,044,000 | 332.67 |
| 2003-08-21 | 1,020 | 1,022 | 1,003 | 1,015 | 3,982,000 | 338.33 |
| 2003-08-20 | 998 | 1,024 | 997 | 1,023 | 10,382,000 | 341 |
| 2003-08-19 | 980 | 995 | 972 | 983 | 7,773,000 | 327.67 |
| 2003-08-18 | 957 | 970 | 951 | 970 | 2,648,000 | 323.33 |
| 2003-08-15 | 965 | 965 | 950 | 958 | 4,425,000 | 319.33 |
| 2003-08-14 | 942 | 965 | 931 | 965 | 6,150,000 | 321.67 |
| 2003-08-13 | 919 | 941 | 918 | 940 | 6,283,000 | 313.33 |
| 2003-08-12 | 892 | 905 | 888 | 904 | 3,115,000 | 301.33 |
| 2003-08-11 | 874 | 890 | 870 | 885 | 1,554,000 | 295 |
| 2003-08-08 | 859 | 869 | 855 | 865 | 3,646,000 | 288.33 |
| 2003-08-07 | 859 | 867 | 850 | 850 | 2,892,000 | 283.33 |
| 2003-08-06 | 864 | 884 | 854 | 879 | 6,869,000 | 293 |
| 2003-08-05 | 880 | 881 | 872 | 877 | 4,123,000 | 292.33 |
| 2003-08-04 | 879 | 897 | 876 | 885 | 4,554,000 | 295 |
| 2003-08-01 | 883 | 890 | 880 | 885 | 3,780,000 | 295 |
| 2003-07-31 | 900 | 900 | 873 | 873 | 5,807,000 | 291 |
| 2003-07-30 | 920 | 921 | 902 | 902 | 2,752,000 | 300.67 |
| 2003-07-29 | 940 | 944 | 916 | 917 | 4,041,000 | 305.67 |
| 2003-07-28 | 933 | 948 | 931 | 940 | 7,419,000 | 313.33 |
| 2003-07-25 | 888 | 909 | 876 | 903 | 5,077,000 | 301 |
| 2003-07-24 | 888 | 891 | 877 | 879 | 5,172,000 | 293 |
| 2003-07-23 | 892 | 903 | 890 | 901 | 3,451,000 | 300.33 |
| 2003-07-22 | 889 | 893 | 876 | 882 | 1,798,000 | 294 |
| 2003-07-18 | 870 | 890 | 870 | 880 | 2,473,000 | 293.33 |
| 2003-07-17 | 889 | 889 | 874 | 874 | 2,849,000 | 291.33 |
| 2003-07-16 | 903 | 903 | 878 | 881 | 3,852,000 | 293.67 |
| 2003-07-15 | 915 | 915 | 892 | 893 | 3,508,000 | 297.67 |
| 2003-07-14 | 910 | 914 | 890 | 892 | 3,434,000 | 297.33 |
| 2003-07-11 | 930 | 938 | 912 | 917 | 4,678,000 | 305.67 |
| 2003-07-10 | 937 | 946 | 929 | 946 | 3,855,000 | 315.33 |
| 2003-07-09 | 930 | 947 | 927 | 947 | 8,650,000 | 315.67 |
| 2003-07-08 | 914 | 922 | 909 | 916 | 6,771,000 | 305.33 |
| 2003-07-07 | 902 | 910 | 896 | 898 | 3,577,000 | 299.33 |
| 2003-07-04 | 872 | 901 | 872 | 901 | 5,543,000 | 300.33 |
| 2003-07-03 | 900 | 915 | 871 | 890 | 5,535,000 | 296.67 |
| 2003-07-02 | 851 | 890 | 848 | 890 | 5,437,000 | 296.67 |
| 2003-07-01 | 840 | 856 | 840 | 851 | 3,703,000 | 283.67 |
| 2003-06-30 | 840 | 847 | 833 | 833 | 3,465,000 | 277.67 |
| 2003-06-27 | 839 | 844 | 828 | 830 | 3,634,000 | 276.67 |
| 2003-06-26 | 839 | 839 | 825 | 834 | 3,599,000 | 278 |
| 2003-06-25 | 843 | 852 | 838 | 838 | 3,105,000 | 279.33 |
| 2003-06-24 | 850 | 852 | 836 | 836 | 3,238,000 | 278.67 |
| 2003-06-23 | 830 | 858 | 825 | 853 | 7,195,000 | 284.33 |
| 2003-06-20 | 808 | 826 | 806 | 820 | 4,440,000 | 273.33 |
| 2003-06-19 | 820 | 826 | 801 | 804 | 3,643,000 | 268 |
| 2003-06-18 | 817 | 821 | 812 | 815 | 2,713,000 | 271.67 |
| 2003-06-17 | 812 | 815 | 805 | 806 | 3,792,000 | 268.67 |
| 2003-06-16 | 807 | 807 | 786 | 792 | 3,903,000 | 264 |
| 2003-06-13 | 825 | 829 | 816 | 817 | 11,905,000 | 272.33 |
| 2003-06-12 | 815 | 817 | 806 | 809 | 4,751,000 | 269.67 |
| 2003-06-11 | 801 | 819 | 799 | 805 | 6,592,000 | 268.33 |
| 2003-06-10 | 778 | 795 | 776 | 793 | 2,915,000 | 264.33 |
| 2003-06-09 | 779 | 798 | 775 | 788 | 7,278,000 | 262.67 |
| 2003-06-06 | 762 | 769 | 757 | 762 | 4,452,000 | 254 |
| 2003-06-05 | 756 | 761 | 755 | 761 | 4,375,000 | 253.67 |
| 2003-06-04 | 752 | 759 | 744 | 749 | 2,570,000 | 249.67 |
| 2003-06-03 | 744 | 752 | 740 | 748 | 2,782,000 | 249.33 |
| 2003-06-02 | 750 | 757 | 748 | 750 | 3,233,000 | 250 |
| 2003-05-30 | 753 | 760 | 747 | 747 | 5,869,000 | 249 |
| 2003-05-29 | 739 | 748 | 738 | 745 | 3,841,000 | 248.33 |
| 2003-05-28 | 736 | 742 | 728 | 737 | 5,164,000 | 245.67 |
| 2003-05-27 | 725 | 732 | 722 | 726 | 3,648,000 | 242 |
| 2003-05-26 | 720 | 730 | 715 | 726 | 2,722,000 | 242 |
| 2003-05-23 | 705 | 719 | 702 | 713 | 4,011,000 | 237.67 |
| 2003-05-22 | 697 | 707 | 693 | 696 | 3,884,000 | 232 |
| 2003-05-21 | 709 | 714 | 697 | 697 | 4,371,000 | 232.33 |
| 2003-05-20 | 711 | 716 | 705 | 707 | 2,462,000 | 235.67 |
| 2003-05-19 | 728 | 729 | 710 | 711 | 2,608,000 | 237 |
| 2003-05-16 | 735 | 738 | 718 | 718 | 2,839,000 | 239.33 |
| 2003-05-15 | 750 | 750 | 733 | 740 | 7,426,000 | 246.67 |
| 2003-05-14 | 723 | 745 | 713 | 742 | 8,988,000 | 247.33 |
| 2003-05-13 | 725 | 730 | 723 | 729 | 4,046,000 | 243 |
| 2003-05-12 | 726 | 726 | 714 | 721 | 2,740,000 | 240.33 |
| 2003-05-09 | 730 | 730 | 716 | 730 | 3,310,000 | 243.33 |
| 2003-05-08 | 734 | 734 | 720 | 729 | 5,015,000 | 243 |
| 2003-05-07 | 730 | 743 | 723 | 738 | 6,843,000 | 246 |
| 2003-05-06 | 713 | 733 | 713 | 727 | 4,377,000 | 242.33 |
| 2003-05-02 | 690 | 705 | 689 | 703 | 4,396,000 | 234.33 |
| 2003-05-01 | 695 | 704 | 688 | 693 | 4,483,000 | 231 |
| 2003-04-30 | 692 | 709 | 678 | 709 | 7,017,000 | 236.33 |
| 2003-04-28 | 699 | 700 | 686 | 686 | 2,859,000 | 228.67 |
| 2003-04-25 | 708 | 709 | 700 | 701 | 2,683,000 | 233.67 |
| 2003-04-24 | 715 | 717 | 708 | 710 | 2,788,000 | 236.67 |
| 2003-04-23 | 712 | 712 | 705 | 708 | 2,467,000 | 236 |
| 2003-04-22 | 718 | 718 | 703 | 709 | 3,361,000 | 236.33 |
| 2003-04-21 | 714 | 724 | 709 | 722 | 1,998,000 | 240.67 |
| 2003-04-18 | 710 | 718 | 708 | 714 | 2,067,000 | 238 |
| 2003-04-17 | 712 | 713 | 706 | 709 | 4,313,000 | 236.33 |
| 2003-04-16 | 721 | 723 | 706 | 711 | 4,560,000 | 237 |
| 2003-04-15 | 715 | 725 | 710 | 711 | 4,811,000 | 237 |
| 2003-04-14 | 724 | 733 | 706 | 709 | 4,985,000 | 236.33 |
| 2003-04-11 | 751 | 751 | 732 | 744 | 4,612,000 | 248 |
| 2003-04-10 | 741 | 754 | 741 | 752 | 3,236,000 | 250.67 |
| 2003-04-09 | 753 | 757 | 740 | 747 | 2,933,000 | 249 |
| 2003-04-08 | 744 | 757 | 739 | 752 | 6,460,000 | 250.67 |
| 2003-04-07 | 735 | 738 | 729 | 734 | 3,369,000 | 244.67 |
| 2003-04-04 | 731 | 737 | 729 | 729 | 4,658,000 | 243 |
| 2003-04-03 | 748 | 749 | 735 | 738 | 4,644,000 | 246 |
| 2003-04-02 | 753 | 753 | 729 | 740 | 4,491,000 | 246.67 |
| 2003-04-01 | 730 | 749 | 728 | 743 | 2,646,000 | 247.67 |
| 2003-03-31 | 765 | 765 | 730 | 732 | 4,304,000 | 244 |
| 2003-03-28 | 767 | 770 | 763 | 765 | 3,960,000 | 255 |
| 2003-03-27 | 772 | 782 | 756 | 764 | 4,759,000 | 254.67 |
| 2003-03-26 | 777 | 786 | 770 | 782 | 2,923,000 | 260.67 |
| 2003-03-25 | 776 | 794 | 761 | 761 | 3,004,000 | 253.67 |
| 2003-03-24 | 790 | 795 | 773 | 780 | 2,844,000 | 260 |
| 2003-03-20 | 749 | 775 | 745 | 769 | 4,179,000 | 256.33 |
| 2003-03-19 | 743 | 744 | 732 | 736 | 5,146,000 | 245.33 |
| 2003-03-18 | 756 | 761 | 748 | 748 | 3,693,000 | 249.33 |
| 2003-03-17 | 768 | 768 | 744 | 746 | 2,958,000 | 248.67 |
| 2003-03-14 | 769 | 780 | 766 | 768 | 6,059,000 | 256 |
| 2003-03-13 | 774 | 777 | 766 | 768 | 2,396,000 | 256 |
| 2003-03-12 | 758 | 768 | 751 | 757 | 3,490,000 | 252.33 |
| 2003-03-11 | 767 | 773 | 760 | 761 | 3,308,000 | 253.67 |
| 2003-03-10 | 771 | 777 | 769 | 771 | 2,860,000 | 257 |
| 2003-03-07 | 786 | 786 | 770 | 770 | 2,569,000 | 256.67 |
| 2003-03-06 | 785 | 801 | 785 | 794 | 2,634,000 | 264.67 |
| 2003-03-05 | 791 | 795 | 781 | 790 | 3,394,000 | 263.33 |
| 2003-03-04 | 807 | 810 | 795 | 797 | 2,387,000 | 265.67 |
| 2003-03-03 | 794 | 811 | 787 | 811 | 3,209,000 | 270.33 |
| 2003-02-28 | 785 | 795 | 781 | 791 | 3,126,000 | 263.67 |
| 2003-02-27 | 775 | 778 | 759 | 776 | 4,952,000 | 258.67 |
| 2003-02-26 | 789 | 795 | 778 | 781 | 3,017,000 | 260.33 |
| 2003-02-25 | 813 | 813 | 785 | 789 | 4,689,000 | 263 |
| 2003-02-24 | 816 | 822 | 810 | 812 | 2,718,000 | 270.67 |
| 2003-02-21 | 804 | 822 | 803 | 807 | 3,885,000 | 269 |
| 2003-02-20 | 806 | 808 | 798 | 804 | 2,792,000 | 268 |
| 2003-02-19 | 814 | 818 | 805 | 805 | 3,126,000 | 268.33 |
| 2003-02-18 | 828 | 830 | 811 | 818 | 3,557,000 | 272.67 |
| 2003-02-17 | 821 | 845 | 817 | 838 | 6,199,000 | 279.33 |
| 2003-02-14 | 805 | 817 | 800 | 817 | 4,305,000 | 272.33 |
| 2003-02-13 | 815 | 815 | 796 | 800 | 2,741,000 | 266.67 |
| 2003-02-12 | 801 | 817 | 801 | 816 | 4,594,000 | 272 |
| 2003-02-10 | 804 | 811 | 800 | 810 | 5,217,000 | 270 |
| 2003-02-07 | 790 | 793 | 781 | 787 | 2,521,000 | 262.33 |
| 2003-02-06 | 801 | 802 | 776 | 790 | 5,489,000 | 263.33 |
| 2003-02-05 | 797 | 810 | 795 | 800 | 3,425,000 | 266.67 |
| 2003-02-04 | 784 | 807 | 783 | 801 | 5,495,000 | 267 |
| 2003-02-03 | 768 | 779 | 760 | 774 | 3,552,000 | 258 |
| 2003-01-31 | 768 | 774 | 763 | 770 | 5,859,000 | 256.67 |
| 2003-01-30 | 767 | 773 | 757 | 768 | 2,224,000 | 256 |
| 2003-01-29 | 781 | 781 | 755 | 757 | 3,991,000 | 252.33 |
| 2003-01-28 | 793 | 794 | 781 | 781 | 4,504,000 | 260.33 |
| 2003-01-27 | 789 | 803 | 786 | 792 | 6,567,000 | 264 |
| 2003-01-24 | 797 | 801 | 782 | 787 | 6,986,000 | 262.33 |
| 2003-01-23 | 765 | 794 | 764 | 794 | 8,726,000 | 264.67 |
| 2003-01-22 | 777 | 784 | 755 | 756 | 10,155,000 | 252 |
| 2003-01-21 | 763 | 783 | 757 | 762 | 6,639,000 | 254 |
| 2003-01-20 | 761 | 779 | 753 | 762 | 10,435,000 | 254 |
| 2003-01-17 | 745 | 759 | 738 | 751 | 7,500,000 | 250.33 |
| 2003-01-16 | 715 | 746 | 715 | 740 | 9,580,000 | 246.67 |
| 2003-01-15 | 704 | 709 | 697 | 709 | 6,468,000 | 236.33 |
| 2003-01-14 | 711 | 715 | 703 | 703 | 3,795,000 | 234.33 |
| 2003-01-10 | 722 | 722 | 710 | 716 | 2,797,000 | 238.67 |
| 2003-01-09 | 709 | 713 | 702 | 713 | 3,606,000 | 237.67 |
| 2003-01-08 | 737 | 740 | 712 | 716 | 4,503,000 | 238.67 |
| 2003-01-07 | 750 | 754 | 740 | 747 | 6,358,000 | 249 |
| 2003-01-06 | 730 | 740 | 727 | 737 | 2,182,000 | 245.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
