8113 ユニ・チャーム(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 | 5,370 | 5,370 | 5,250 | 5,270 | 65,400 | 585.56 |
| 2003-12-29 | 5,400 | 5,400 | 5,350 | 5,360 | 37,600 | 595.56 |
| 2003-12-26 | 5,290 | 5,390 | 5,270 | 5,390 | 34,400 | 598.89 |
| 2003-12-25 | 5,390 | 5,390 | 5,280 | 5,280 | 29,600 | 586.67 |
| 2003-12-24 | 5,380 | 5,390 | 5,320 | 5,390 | 66,600 | 598.89 |
| 2003-12-22 | 5,340 | 5,370 | 5,290 | 5,370 | 63,100 | 596.67 |
| 2003-12-19 | 5,360 | 5,380 | 5,280 | 5,300 | 116,100 | 588.89 |
| 2003-12-18 | 5,270 | 5,310 | 5,250 | 5,290 | 87,900 | 587.78 |
| 2003-12-17 | 5,390 | 5,390 | 5,240 | 5,260 | 142,500 | 584.44 |
| 2003-12-16 | 5,290 | 5,390 | 5,290 | 5,360 | 72,900 | 595.56 |
| 2003-12-15 | 5,370 | 5,440 | 5,370 | 5,420 | 128,300 | 602.22 |
| 2003-12-12 | 5,430 | 5,440 | 5,330 | 5,370 | 367,901 | 596.67 |
| 2003-12-11 | 5,280 | 5,350 | 5,260 | 5,290 | 142,600 | 587.78 |
| 2003-12-10 | 5,290 | 5,290 | 5,240 | 5,280 | 130,500 | 586.67 |
| 2003-12-09 | 5,240 | 5,290 | 5,240 | 5,280 | 103,200 | 586.67 |
| 2003-12-08 | 5,290 | 5,300 | 5,220 | 5,230 | 55,000 | 581.11 |
| 2003-12-05 | 5,280 | 5,320 | 5,230 | 5,310 | 245,700 | 590 |
| 2003-12-04 | 5,140 | 5,290 | 5,130 | 5,280 | 144,600 | 586.67 |
| 2003-12-03 | 5,280 | 5,280 | 5,170 | 5,190 | 114,500 | 576.67 |
| 2003-12-02 | 5,290 | 5,290 | 5,210 | 5,280 | 168,900 | 586.67 |
| 2003-12-01 | 5,150 | 5,260 | 5,140 | 5,240 | 179,400 | 582.22 |
| 2003-11-28 | 5,210 | 5,260 | 5,200 | 5,230 | 70,400 | 581.11 |
| 2003-11-27 | 5,200 | 5,250 | 5,200 | 5,230 | 81,100 | 581.11 |
| 2003-11-26 | 5,180 | 5,270 | 5,180 | 5,240 | 308,001 | 582.22 |
| 2003-11-25 | 5,240 | 5,330 | 5,240 | 5,280 | 294,601 | 586.67 |
| 2003-11-21 | 5,280 | 5,320 | 5,230 | 5,230 | 209,500 | 581.11 |
| 2003-11-20 | 5,240 | 5,340 | 5,230 | 5,290 | 417,801 | 587.78 |
| 2003-11-19 | 5,180 | 5,230 | 5,150 | 5,230 | 320,201 | 581.11 |
| 2003-11-18 | 5,200 | 5,200 | 5,100 | 5,150 | 411,201 | 572.22 |
| 2003-11-17 | 5,150 | 5,230 | 5,130 | 5,170 | 468,301 | 574.44 |
| 2003-11-14 | 5,060 | 5,170 | 5,060 | 5,140 | 364,501 | 571.11 |
| 2003-11-13 | 5,050 | 5,080 | 5,030 | 5,030 | 214,500 | 558.89 |
| 2003-11-12 | 4,990 | 5,040 | 4,940 | 4,960 | 401,001 | 551.11 |
| 2003-11-11 | 4,990 | 4,990 | 4,860 | 4,890 | 279,301 | 543.33 |
| 2003-11-10 | 4,870 | 5,060 | 4,850 | 5,000 | 450,501 | 555.56 |
| 2003-11-07 | 4,760 | 4,850 | 4,740 | 4,820 | 269,801 | 535.56 |
| 2003-11-06 | 4,850 | 4,860 | 4,670 | 4,770 | 532,301 | 530 |
| 2003-11-05 | 4,980 | 4,990 | 4,890 | 4,920 | 299,601 | 546.67 |
| 2003-11-04 | 5,140 | 5,180 | 4,980 | 5,020 | 418,601 | 557.78 |
| 2003-10-31 | 5,270 | 5,360 | 5,100 | 5,130 | 664,301 | 570 |
| 2003-10-30 | 5,190 | 5,230 | 5,100 | 5,190 | 295,301 | 576.67 |
| 2003-10-29 | 5,220 | 5,220 | 5,090 | 5,170 | 196,600 | 574.44 |
| 2003-10-28 | 5,170 | 5,170 | 5,050 | 5,070 | 89,400 | 563.33 |
| 2003-10-27 | 5,120 | 5,160 | 5,030 | 5,090 | 199,100 | 565.56 |
| 2003-10-24 | 5,100 | 5,130 | 4,960 | 5,080 | 258,701 | 564.44 |
| 2003-10-23 | 5,070 | 5,070 | 5,010 | 5,050 | 323,801 | 561.11 |
| 2003-10-22 | 5,180 | 5,200 | 5,100 | 5,160 | 200,100 | 573.33 |
| 2003-10-21 | 5,230 | 5,260 | 5,160 | 5,200 | 269,701 | 577.78 |
| 2003-10-20 | 5,200 | 5,230 | 5,170 | 5,210 | 122,800 | 578.89 |
| 2003-10-17 | 5,240 | 5,260 | 5,170 | 5,200 | 174,100 | 577.78 |
| 2003-10-16 | 5,300 | 5,300 | 5,160 | 5,250 | 250,601 | 583.33 |
| 2003-10-15 | 5,290 | 5,330 | 5,270 | 5,270 | 132,900 | 585.56 |
| 2003-10-14 | 5,390 | 5,400 | 5,250 | 5,260 | 272,501 | 584.44 |
| 2003-10-10 | 5,300 | 5,450 | 5,290 | 5,410 | 309,701 | 601.11 |
| 2003-10-09 | 5,280 | 5,400 | 5,270 | 5,320 | 104,100 | 591.11 |
| 2003-10-08 | 5,310 | 5,380 | 5,290 | 5,300 | 108,500 | 588.89 |
| 2003-10-07 | 5,310 | 5,310 | 5,250 | 5,300 | 107,700 | 588.89 |
| 2003-10-06 | 5,360 | 5,370 | 5,270 | 5,280 | 229,900 | 586.67 |
| 2003-10-03 | 5,300 | 5,470 | 5,250 | 5,400 | 235,500 | 600 |
| 2003-10-02 | 5,330 | 5,340 | 5,200 | 5,230 | 259,701 | 581.11 |
| 2003-10-01 | 5,310 | 5,360 | 5,290 | 5,330 | 190,700 | 592.22 |
| 2003-09-30 | 5,370 | 5,370 | 5,280 | 5,280 | 156,300 | 586.67 |
| 2003-09-29 | 5,370 | 5,370 | 5,270 | 5,270 | 130,900 | 585.56 |
| 2003-09-26 | 5,390 | 5,390 | 5,340 | 5,370 | 87,500 | 596.67 |
| 2003-09-25 | 5,380 | 5,390 | 5,280 | 5,340 | 282,301 | 593.33 |
| 2003-09-24 | 5,540 | 5,620 | 5,520 | 5,590 | 278,101 | 621.11 |
| 2003-09-22 | 5,590 | 5,590 | 5,440 | 5,440 | 170,700 | 604.44 |
| 2003-09-19 | 5,550 | 5,620 | 5,440 | 5,620 | 297,201 | 624.44 |
| 2003-09-18 | 5,370 | 5,470 | 5,370 | 5,460 | 274,601 | 606.67 |
| 2003-09-17 | 5,500 | 5,500 | 5,350 | 5,390 | 331,701 | 598.89 |
| 2003-09-16 | 5,540 | 5,540 | 5,440 | 5,480 | 220,000 | 608.89 |
| 2003-09-12 | 5,720 | 5,720 | 5,480 | 5,540 | 345,501 | 615.56 |
| 2003-09-11 | 5,790 | 5,870 | 5,730 | 5,750 | 346,301 | 638.89 |
| 2003-09-10 | 5,800 | 5,970 | 5,690 | 5,690 | 633,001 | 632.22 |
| 2003-09-09 | 5,580 | 5,640 | 5,520 | 5,640 | 300,801 | 626.67 |
| 2003-09-08 | 5,410 | 5,540 | 5,410 | 5,520 | 194,700 | 613.33 |
| 2003-09-05 | 5,480 | 5,490 | 5,380 | 5,380 | 134,700 | 597.78 |
| 2003-09-04 | 5,300 | 5,600 | 5,270 | 5,400 | 388,201 | 600 |
| 2003-09-03 | 5,340 | 5,370 | 5,210 | 5,210 | 421,801 | 578.89 |
| 2003-09-02 | 5,400 | 5,410 | 5,320 | 5,370 | 183,300 | 596.67 |
| 2003-09-01 | 5,400 | 5,430 | 5,350 | 5,410 | 177,000 | 601.11 |
| 2003-08-29 | 5,450 | 5,450 | 5,350 | 5,400 | 144,400 | 600 |
| 2003-08-28 | 5,410 | 5,450 | 5,330 | 5,350 | 96,300 | 594.44 |
| 2003-08-27 | 5,550 | 5,570 | 5,450 | 5,450 | 89,300 | 605.56 |
| 2003-08-26 | 5,560 | 5,590 | 5,490 | 5,540 | 55,700 | 615.56 |
| 2003-08-25 | 5,580 | 5,630 | 5,560 | 5,600 | 124,400 | 622.22 |
| 2003-08-22 | 5,450 | 5,530 | 5,450 | 5,490 | 181,900 | 610 |
| 2003-08-21 | 5,490 | 5,490 | 5,350 | 5,400 | 133,500 | 600 |
| 2003-08-20 | 5,510 | 5,540 | 5,330 | 5,490 | 134,400 | 610 |
| 2003-08-19 | 5,540 | 5,560 | 5,480 | 5,550 | 64,100 | 616.67 |
| 2003-08-18 | 5,430 | 5,540 | 5,410 | 5,480 | 92,200 | 608.89 |
| 2003-08-15 | 5,590 | 5,590 | 5,440 | 5,470 | 89,100 | 607.78 |
| 2003-08-14 | 5,500 | 5,610 | 5,490 | 5,590 | 90,900 | 621.11 |
| 2003-08-13 | 5,530 | 5,640 | 5,510 | 5,600 | 153,200 | 622.22 |
| 2003-08-12 | 5,410 | 5,530 | 5,360 | 5,530 | 156,100 | 614.44 |
| 2003-08-11 | 5,360 | 5,430 | 5,320 | 5,400 | 62,900 | 600 |
| 2003-08-08 | 5,340 | 5,350 | 5,260 | 5,300 | 59,700 | 588.89 |
| 2003-08-07 | 5,340 | 5,440 | 5,270 | 5,270 | 140,200 | 585.56 |
| 2003-08-06 | 5,300 | 5,430 | 5,270 | 5,280 | 95,200 | 586.67 |
| 2003-08-05 | 5,330 | 5,380 | 5,280 | 5,290 | 112,600 | 587.78 |
| 2003-08-04 | 5,480 | 5,480 | 5,350 | 5,380 | 98,300 | 597.78 |
| 2003-08-01 | 5,430 | 5,520 | 5,430 | 5,480 | 206,100 | 608.89 |
| 2003-07-31 | 5,350 | 5,460 | 5,300 | 5,400 | 112,300 | 600 |
| 2003-07-30 | 5,390 | 5,410 | 5,300 | 5,350 | 135,600 | 594.44 |
| 2003-07-29 | 5,380 | 5,470 | 5,340 | 5,430 | 174,900 | 603.33 |
| 2003-07-28 | 5,280 | 5,390 | 5,240 | 5,370 | 166,600 | 596.67 |
| 2003-07-25 | 5,240 | 5,280 | 5,210 | 5,230 | 89,900 | 581.11 |
| 2003-07-24 | 5,240 | 5,250 | 5,160 | 5,190 | 113,700 | 576.67 |
| 2003-07-23 | 5,200 | 5,250 | 5,130 | 5,170 | 119,000 | 574.44 |
| 2003-07-22 | 5,200 | 5,300 | 5,170 | 5,180 | 193,000 | 575.56 |
| 2003-07-18 | 5,160 | 5,260 | 5,160 | 5,190 | 117,700 | 576.67 |
| 2003-07-17 | 5,260 | 5,280 | 5,180 | 5,190 | 264,601 | 576.67 |
| 2003-07-16 | 5,180 | 5,330 | 5,170 | 5,280 | 353,601 | 586.67 |
| 2003-07-15 | 5,130 | 5,190 | 5,040 | 5,170 | 226,200 | 574.44 |
| 2003-07-14 | 5,150 | 5,150 | 5,010 | 5,030 | 100,100 | 558.89 |
| 2003-07-11 | 5,060 | 5,130 | 5,050 | 5,080 | 44,700 | 564.44 |
| 2003-07-10 | 5,180 | 5,210 | 5,120 | 5,150 | 175,700 | 572.22 |
| 2003-07-09 | 5,030 | 5,160 | 5,010 | 5,120 | 190,600 | 568.89 |
| 2003-07-08 | 5,150 | 5,180 | 5,050 | 5,090 | 131,600 | 565.56 |
| 2003-07-07 | 5,150 | 5,200 | 5,110 | 5,150 | 133,500 | 572.22 |
| 2003-07-04 | 5,150 | 5,190 | 5,120 | 5,150 | 87,200 | 572.22 |
| 2003-07-03 | 5,060 | 5,190 | 5,030 | 5,100 | 310,001 | 566.67 |
| 2003-07-02 | 5,030 | 5,090 | 4,990 | 5,090 | 107,000 | 565.56 |
| 2003-07-01 | 5,090 | 5,130 | 5,000 | 5,040 | 186,500 | 560 |
| 2003-06-30 | 5,190 | 5,250 | 5,160 | 5,190 | 267,101 | 576.67 |
| 2003-06-27 | 5,110 | 5,130 | 5,030 | 5,120 | 102,700 | 568.89 |
| 2003-06-26 | 5,100 | 5,160 | 5,060 | 5,110 | 132,600 | 567.78 |
| 2003-06-25 | 5,070 | 5,090 | 5,010 | 5,070 | 201,700 | 563.33 |
| 2003-06-24 | 5,060 | 5,080 | 5,010 | 5,010 | 86,600 | 556.67 |
| 2003-06-23 | 5,170 | 5,170 | 5,030 | 5,050 | 117,100 | 561.11 |
| 2003-06-20 | 5,010 | 5,210 | 5,000 | 5,170 | 343,701 | 574.44 |
| 2003-06-19 | 5,000 | 5,000 | 4,930 | 4,940 | 90,900 | 548.89 |
| 2003-06-18 | 5,000 | 5,020 | 4,950 | 4,960 | 194,400 | 551.11 |
| 2003-06-17 | 4,920 | 4,980 | 4,910 | 4,960 | 165,400 | 551.11 |
| 2003-06-16 | 4,920 | 4,930 | 4,890 | 4,910 | 132,000 | 545.56 |
| 2003-06-13 | 4,820 | 5,030 | 4,820 | 4,980 | 494,501 | 553.33 |
| 2003-06-12 | 4,950 | 5,030 | 4,870 | 4,920 | 437,801 | 546.67 |
| 2003-06-11 | 4,950 | 4,990 | 4,900 | 4,900 | 82,700 | 544.44 |
| 2003-06-10 | 4,990 | 5,030 | 4,960 | 4,990 | 106,200 | 554.44 |
| 2003-06-09 | 5,050 | 5,070 | 4,980 | 5,000 | 98,200 | 555.56 |
| 2003-06-06 | 5,090 | 5,100 | 4,990 | 5,050 | 162,200 | 561.11 |
| 2003-06-05 | 5,100 | 5,110 | 5,080 | 5,090 | 139,400 | 565.56 |
| 2003-06-04 | 5,060 | 5,150 | 5,050 | 5,090 | 159,700 | 565.56 |
| 2003-06-03 | 5,140 | 5,280 | 5,100 | 5,110 | 307,301 | 567.78 |
| 2003-06-02 | 5,140 | 5,150 | 5,100 | 5,140 | 122,900 | 571.11 |
| 2003-05-30 | 5,150 | 5,200 | 5,130 | 5,190 | 245,100 | 576.67 |
| 2003-05-29 | 5,200 | 5,210 | 5,150 | 5,160 | 319,301 | 573.33 |
| 2003-05-28 | 5,180 | 5,210 | 5,150 | 5,180 | 313,801 | 575.56 |
| 2003-05-27 | 5,140 | 5,140 | 5,080 | 5,110 | 138,400 | 567.78 |
| 2003-05-26 | 5,040 | 5,210 | 5,040 | 5,150 | 307,401 | 572.22 |
| 2003-05-23 | 5,000 | 5,080 | 4,990 | 5,040 | 152,800 | 560 |
| 2003-05-22 | 5,000 | 5,030 | 4,940 | 5,000 | 210,900 | 555.56 |
| 2003-05-21 | 4,850 | 5,050 | 4,830 | 5,030 | 526,301 | 558.89 |
| 2003-05-20 | 4,780 | 4,840 | 4,760 | 4,840 | 271,301 | 537.78 |
| 2003-05-19 | 4,760 | 4,770 | 4,680 | 4,770 | 68,000 | 530 |
| 2003-05-16 | 4,750 | 4,780 | 4,700 | 4,740 | 76,900 | 526.67 |
| 2003-05-15 | 4,710 | 4,780 | 4,690 | 4,700 | 154,100 | 522.22 |
| 2003-05-14 | 4,760 | 4,770 | 4,650 | 4,650 | 107,500 | 516.67 |
| 2003-05-13 | 4,700 | 4,780 | 4,700 | 4,760 | 234,400 | 528.89 |
| 2003-05-12 | 4,620 | 4,670 | 4,590 | 4,650 | 165,100 | 516.67 |
| 2003-05-09 | 4,650 | 4,700 | 4,580 | 4,700 | 210,700 | 522.22 |
| 2003-05-08 | 4,660 | 4,720 | 4,560 | 4,600 | 430,001 | 511.11 |
| 2003-05-07 | 4,800 | 4,840 | 4,690 | 4,690 | 337,501 | 521.11 |
| 2003-05-06 | 4,870 | 4,930 | 4,740 | 4,860 | 275,501 | 540 |
| 2003-05-02 | 4,810 | 4,870 | 4,760 | 4,820 | 154,100 | 535.56 |
| 2003-05-01 | 4,750 | 4,800 | 4,720 | 4,780 | 84,200 | 531.11 |
| 2003-04-30 | 4,710 | 4,760 | 4,690 | 4,750 | 133,500 | 527.78 |
| 2003-04-28 | 4,690 | 4,770 | 4,630 | 4,630 | 87,700 | 514.44 |
| 2003-04-25 | 4,680 | 4,750 | 4,670 | 4,740 | 111,100 | 526.67 |
| 2003-04-24 | 4,840 | 4,860 | 4,690 | 4,730 | 215,700 | 525.56 |
| 2003-04-23 | 4,830 | 4,880 | 4,830 | 4,850 | 112,300 | 538.89 |
| 2003-04-22 | 4,840 | 4,870 | 4,810 | 4,830 | 165,300 | 536.67 |
| 2003-04-21 | 4,740 | 4,830 | 4,700 | 4,830 | 60,100 | 536.67 |
| 2003-04-18 | 4,820 | 4,830 | 4,680 | 4,720 | 163,600 | 524.44 |
| 2003-04-17 | 4,870 | 4,870 | 4,800 | 4,820 | 114,600 | 535.56 |
| 2003-04-16 | 4,920 | 4,920 | 4,850 | 4,870 | 101,300 | 541.11 |
| 2003-04-15 | 4,870 | 4,900 | 4,840 | 4,880 | 138,800 | 542.22 |
| 2003-04-14 | 4,940 | 4,950 | 4,900 | 4,920 | 124,800 | 546.67 |
| 2003-04-11 | 4,950 | 4,970 | 4,880 | 4,950 | 243,000 | 550 |
| 2003-04-10 | 4,940 | 4,990 | 4,920 | 4,980 | 265,301 | 553.33 |
| 2003-04-09 | 4,840 | 4,960 | 4,830 | 4,940 | 278,601 | 548.89 |
| 2003-04-08 | 4,770 | 4,860 | 4,750 | 4,840 | 154,900 | 537.78 |
| 2003-04-07 | 4,840 | 4,880 | 4,740 | 4,800 | 358,701 | 533.33 |
| 2003-04-04 | 4,970 | 4,980 | 4,870 | 4,890 | 359,501 | 543.33 |
| 2003-04-03 | 4,810 | 5,000 | 4,800 | 4,960 | 523,301 | 551.11 |
| 2003-04-02 | 4,720 | 4,810 | 4,720 | 4,810 | 164,800 | 534.44 |
| 2003-04-01 | 4,710 | 4,770 | 4,610 | 4,730 | 217,900 | 525.56 |
| 2003-03-31 | 4,750 | 4,750 | 4,660 | 4,660 | 139,400 | 517.78 |
| 2003-03-28 | 4,680 | 4,750 | 4,670 | 4,720 | 164,900 | 524.44 |
| 2003-03-27 | 4,690 | 4,690 | 4,620 | 4,670 | 77,100 | 518.89 |
| 2003-03-26 | 4,670 | 4,720 | 4,640 | 4,700 | 114,900 | 522.22 |
| 2003-03-25 | 4,640 | 4,690 | 4,610 | 4,640 | 142,500 | 515.56 |
| 2003-03-24 | 4,560 | 4,690 | 4,560 | 4,610 | 224,800 | 512.22 |
| 2003-03-20 | 4,540 | 4,660 | 4,540 | 4,600 | 156,400 | 511.11 |
| 2003-03-19 | 4,530 | 4,570 | 4,490 | 4,500 | 188,900 | 500 |
| 2003-03-18 | 4,650 | 4,680 | 4,450 | 4,480 | 190,400 | 497.78 |
| 2003-03-17 | 4,710 | 4,720 | 4,680 | 4,700 | 103,800 | 522.22 |
| 2003-03-14 | 4,750 | 4,750 | 4,620 | 4,730 | 341,801 | 525.56 |
| 2003-03-13 | 4,530 | 4,660 | 4,520 | 4,650 | 298,201 | 516.67 |
| 2003-03-12 | 4,460 | 4,510 | 4,440 | 4,510 | 130,400 | 501.11 |
| 2003-03-11 | 4,420 | 4,490 | 4,400 | 4,440 | 134,800 | 493.33 |
| 2003-03-10 | 4,440 | 4,490 | 4,430 | 4,450 | 143,300 | 494.44 |
| 2003-03-07 | 4,410 | 4,450 | 4,390 | 4,390 | 131,100 | 487.78 |
| 2003-03-06 | 4,500 | 4,510 | 4,460 | 4,460 | 90,400 | 495.56 |
| 2003-03-05 | 4,500 | 4,540 | 4,480 | 4,540 | 109,700 | 504.44 |
| 2003-03-04 | 4,540 | 4,540 | 4,500 | 4,510 | 81,100 | 501.11 |
| 2003-03-03 | 4,490 | 4,570 | 4,440 | 4,560 | 243,000 | 506.67 |
| 2003-02-28 | 4,470 | 4,500 | 4,420 | 4,490 | 262,401 | 498.89 |
| 2003-02-27 | 4,280 | 4,470 | 4,250 | 4,470 | 462,801 | 496.67 |
| 2003-02-26 | 4,200 | 4,260 | 4,180 | 4,240 | 51,700 | 471.11 |
| 2003-02-25 | 4,200 | 4,200 | 4,150 | 4,170 | 44,500 | 463.33 |
| 2003-02-24 | 4,220 | 4,250 | 4,200 | 4,200 | 78,800 | 466.67 |
| 2003-02-21 | 4,240 | 4,240 | 4,200 | 4,220 | 71,600 | 468.89 |
| 2003-02-20 | 4,260 | 4,280 | 4,190 | 4,240 | 93,700 | 471.11 |
| 2003-02-19 | 4,360 | 4,360 | 4,270 | 4,280 | 90,200 | 475.56 |
| 2003-02-18 | 4,370 | 4,380 | 4,290 | 4,330 | 163,800 | 481.11 |
| 2003-02-17 | 4,390 | 4,400 | 4,320 | 4,330 | 65,700 | 481.11 |
| 2003-02-14 | 4,310 | 4,360 | 4,280 | 4,340 | 146,100 | 482.22 |
| 2003-02-13 | 4,350 | 4,370 | 4,350 | 4,360 | 134,600 | 484.44 |
| 2003-02-12 | 4,290 | 4,390 | 4,260 | 4,370 | 157,000 | 485.56 |
| 2003-02-10 | 4,170 | 4,250 | 4,170 | 4,240 | 49,000 | 471.11 |
| 2003-02-07 | 4,330 | 4,340 | 4,220 | 4,270 | 115,100 | 474.44 |
| 2003-02-06 | 4,390 | 4,390 | 4,250 | 4,300 | 275,501 | 477.78 |
| 2003-02-05 | 4,230 | 4,330 | 4,170 | 4,290 | 256,501 | 476.67 |
| 2003-02-04 | 4,140 | 4,200 | 4,070 | 4,190 | 497,301 | 465.56 |
| 2003-02-03 | 4,190 | 4,190 | 4,130 | 4,140 | 187,900 | 460 |
| 2003-01-31 | 4,250 | 4,280 | 4,200 | 4,240 | 140,300 | 471.11 |
| 2003-01-30 | 4,360 | 4,360 | 4,270 | 4,280 | 57,900 | 475.56 |
| 2003-01-29 | 4,400 | 4,400 | 4,290 | 4,310 | 91,700 | 478.89 |
| 2003-01-28 | 4,420 | 4,450 | 4,360 | 4,390 | 123,300 | 487.78 |
| 2003-01-27 | 4,230 | 4,410 | 4,230 | 4,370 | 305,901 | 485.56 |
| 2003-01-24 | 4,400 | 4,400 | 4,260 | 4,280 | 171,500 | 475.56 |
| 2003-01-23 | 4,340 | 4,410 | 4,310 | 4,370 | 141,000 | 485.56 |
| 2003-01-22 | 4,490 | 4,490 | 4,330 | 4,340 | 206,500 | 482.22 |
| 2003-01-21 | 4,440 | 4,510 | 4,430 | 4,500 | 168,100 | 500 |
| 2003-01-20 | 4,430 | 4,480 | 4,390 | 4,440 | 140,500 | 493.33 |
| 2003-01-17 | 4,470 | 4,540 | 4,400 | 4,410 | 147,000 | 490 |
| 2003-01-16 | 4,540 | 4,540 | 4,490 | 4,500 | 65,500 | 500 |
| 2003-01-15 | 4,590 | 4,610 | 4,550 | 4,590 | 51,300 | 510 |
| 2003-01-14 | 4,550 | 4,600 | 4,540 | 4,560 | 38,100 | 506.67 |
| 2003-01-10 | 4,580 | 4,610 | 4,530 | 4,580 | 145,800 | 508.89 |
| 2003-01-09 | 4,510 | 4,620 | 4,500 | 4,590 | 168,000 | 510 |
| 2003-01-08 | 4,600 | 4,620 | 4,500 | 4,510 | 115,400 | 501.11 |
| 2003-01-07 | 4,670 | 4,680 | 4,590 | 4,650 | 117,400 | 516.67 |
| 2003-01-06 | 4,690 | 4,700 | 4,670 | 4,690 | 46,300 | 521.11 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
