8194 (株)ライフコーポレーション 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 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 619.50 |
| 2003-12-29 | 1,216 | 1,238 | 1,216 | 1,238 | 8,000 | 619 |
| 2003-12-26 | 1,250 | 1,250 | 1,230 | 1,231 | 3,000 | 615.50 |
| 2003-12-25 | 1,250 | 1,251 | 1,250 | 1,251 | 6,000 | 625.50 |
| 2003-12-24 | 1,248 | 1,250 | 1,246 | 1,250 | 6,000 | 625 |
| 2003-12-22 | 1,247 | 1,247 | 1,244 | 1,247 | 9,000 | 623.50 |
| 2003-12-19 | 1,214 | 1,229 | 1,206 | 1,227 | 8,000 | 613.50 |
| 2003-12-18 | 1,250 | 1,250 | 1,210 | 1,214 | 7,000 | 607 |
| 2003-12-17 | 1,295 | 1,295 | 1,288 | 1,288 | 4,000 | 644 |
| 2003-12-16 | 1,300 | 1,300 | 1,275 | 1,295 | 9,000 | 647.50 |
| 2003-12-15 | 1,298 | 1,300 | 1,258 | 1,300 | 44,000 | 650 |
| 2003-12-12 | 1,285 | 1,298 | 1,273 | 1,298 | 73,000 | 649 |
| 2003-12-11 | 1,250 | 1,265 | 1,240 | 1,265 | 17,000 | 632.50 |
| 2003-12-10 | 1,224 | 1,245 | 1,223 | 1,237 | 19,000 | 618.50 |
| 2003-12-09 | 1,220 | 1,228 | 1,210 | 1,223 | 16,000 | 611.50 |
| 2003-12-08 | 1,211 | 1,212 | 1,210 | 1,210 | 12,000 | 605 |
| 2003-12-05 | 1,209 | 1,215 | 1,208 | 1,211 | 15,000 | 605.50 |
| 2003-12-04 | 1,208 | 1,210 | 1,206 | 1,208 | 16,000 | 604 |
| 2003-12-03 | 1,214 | 1,214 | 1,206 | 1,206 | 14,000 | 603 |
| 2003-12-02 | 1,217 | 1,218 | 1,213 | 1,213 | 22,000 | 606.50 |
| 2003-12-01 | 1,216 | 1,216 | 1,205 | 1,216 | 13,000 | 608 |
| 2003-11-28 | 1,212 | 1,220 | 1,212 | 1,216 | 8,000 | 608 |
| 2003-11-27 | 1,230 | 1,230 | 1,212 | 1,215 | 5,000 | 607.50 |
| 2003-11-26 | 1,230 | 1,230 | 1,229 | 1,230 | 5,000 | 615 |
| 2003-11-25 | 1,213 | 1,233 | 1,210 | 1,210 | 21,000 | 605 |
| 2003-11-21 | 1,245 | 1,250 | 1,210 | 1,210 | 7,000 | 605 |
| 2003-11-20 | 1,213 | 1,213 | 1,201 | 1,201 | 7,000 | 600.50 |
| 2003-11-19 | 1,191 | 1,251 | 1,191 | 1,250 | 7,000 | 625 |
| 2003-11-18 | 1,203 | 1,203 | 1,151 | 1,151 | 18,000 | 575.50 |
| 2003-11-17 | 1,275 | 1,275 | 1,200 | 1,202 | 6,000 | 601 |
| 2003-11-14 | 1,245 | 1,250 | 1,244 | 1,244 | 9,000 | 622 |
| 2003-11-13 | 1,250 | 1,250 | 1,249 | 1,249 | 6,000 | 624.50 |
| 2003-11-12 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 615 |
| 2003-11-11 | 1,251 | 1,251 | 1,160 | 1,180 | 5,000 | 590 |
| 2003-11-10 | 1,278 | 1,278 | 1,250 | 1,250 | 28,000 | 625 |
| 2003-11-07 | 1,210 | 1,278 | 1,210 | 1,278 | 11,000 | 639 |
| 2003-11-06 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 595 |
| 2003-11-05 | 1,171 | 1,220 | 1,171 | 1,200 | 14,000 | 600 |
| 2003-11-04 | 1,200 | 1,202 | 1,166 | 1,166 | 11,000 | 583 |
| 2003-10-31 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 600 |
| 2003-10-30 | 1,201 | 1,201 | 1,200 | 1,200 | 9,000 | 600 |
| 2003-10-29 | 1,200 | 1,201 | 1,200 | 1,201 | 7,000 | 600.50 |
| 2003-10-28 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 | 600 |
| 2003-10-27 | 1,217 | 1,217 | 1,217 | 1,217 | 10,000 | 608.50 |
| 2003-10-24 | 1,201 | 1,220 | 1,200 | 1,217 | 16,000 | 608.50 |
| 2003-10-23 | 1,209 | 1,228 | 1,200 | 1,200 | 18,000 | 600 |
| 2003-10-22 | 1,205 | 1,260 | 1,205 | 1,207 | 15,000 | 603.50 |
| 2003-10-21 | 1,241 | 1,241 | 1,224 | 1,225 | 6,000 | 612.50 |
| 2003-10-20 | 1,259 | 1,260 | 1,259 | 1,260 | 4,000 | 630 |
| 2003-10-17 | 1,259 | 1,259 | 1,259 | 1,259 | 3,000 | 629.50 |
| 2003-10-16 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 | 629.50 |
| 2003-10-15 | 1,259 | 1,259 | 1,259 | 1,259 | 4,000 | 629.50 |
| 2003-10-14 | 1,260 | 1,260 | 1,259 | 1,259 | 18,000 | 629.50 |
| 2003-10-10 | 1,238 | 1,259 | 1,238 | 1,259 | 47,000 | 629.50 |
| 2003-10-09 | 1,203 | 1,238 | 1,203 | 1,238 | 5,000 | 619 |
| 2003-10-08 | 1,225 | 1,225 | 1,200 | 1,200 | 6,000 | 600 |
| 2003-10-07 | 1,241 | 1,241 | 1,200 | 1,200 | 12,000 | 600 |
| 2003-10-06 | 1,249 | 1,250 | 1,240 | 1,240 | 15,000 | 620 |
| 2003-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 620 |
| 2003-10-02 | 1,222 | 1,239 | 1,222 | 1,239 | 12,000 | 619.50 |
| 2003-10-01 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 | 610 |
| 2003-09-30 | 1,211 | 1,250 | 1,211 | 1,250 | 8,000 | 625 |
| 2003-09-29 | 1,218 | 1,218 | 1,191 | 1,211 | 8,000 | 605.50 |
| 2003-09-26 | 1,173 | 1,220 | 1,173 | 1,220 | 33,000 | 610 |
| 2003-09-25 | 1,211 | 1,238 | 1,172 | 1,238 | 14,000 | 619 |
| 2003-09-24 | 1,240 | 1,240 | 1,171 | 1,211 | 14,000 | 605.50 |
| 2003-09-22 | 1,138 | 1,240 | 1,138 | 1,235 | 21,000 | 617.50 |
| 2003-09-19 | 1,178 | 1,198 | 1,178 | 1,198 | 12,000 | 599 |
| 2003-09-18 | 1,218 | 1,218 | 1,218 | 1,218 | 12,000 | 609 |
| 2003-09-17 | 1,212 | 1,218 | 1,212 | 1,218 | 7,000 | 609 |
| 2003-09-16 | 1,210 | 1,211 | 1,210 | 1,211 | 19,000 | 605.50 |
| 2003-09-12 | 1,200 | 1,210 | 1,200 | 1,210 | 96,000 | 605 |
| 2003-09-11 | 1,190 | 1,195 | 1,183 | 1,193 | 8,000 | 596.50 |
| 2003-09-10 | 1,200 | 1,200 | 1,183 | 1,183 | 13,000 | 591.50 |
| 2003-09-09 | 1,188 | 1,190 | 1,182 | 1,182 | 12,000 | 591 |
| 2003-09-08 | 1,191 | 1,191 | 1,162 | 1,182 | 12,000 | 591 |
| 2003-09-05 | 1,177 | 1,177 | 1,138 | 1,138 | 14,000 | 569 |
| 2003-09-04 | 1,138 | 1,177 | 1,137 | 1,177 | 10,000 | 588.50 |
| 2003-09-03 | 1,150 | 1,150 | 1,117 | 1,118 | 14,000 | 559 |
| 2003-09-02 | 1,128 | 1,130 | 1,110 | 1,130 | 8,000 | 565 |
| 2003-09-01 | 1,127 | 1,127 | 1,126 | 1,127 | 8,000 | 563.50 |
| 2003-08-29 | 1,103 | 1,107 | 1,103 | 1,107 | 9,000 | 553.50 |
| 2003-08-28 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 559 |
| 2003-08-27 | 1,152 | 1,152 | 1,118 | 1,118 | 12,000 | 559 |
| 2003-08-26 | 1,163 | 1,163 | 1,132 | 1,132 | 12,000 | 566 |
| 2003-08-25 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 575 |
| 2003-08-22 | 1,197 | 1,197 | 1,193 | 1,193 | 7,000 | 596.50 |
| 2003-08-21 | 1,139 | 1,197 | 1,132 | 1,197 | 14,000 | 598.50 |
| 2003-08-20 | 1,183 | 1,199 | 1,183 | 1,199 | 4,000 | 599.50 |
| 2003-08-19 | 1,200 | 1,200 | 1,102 | 1,123 | 13,000 | 561.50 |
| 2003-08-18 | 1,214 | 1,214 | 1,200 | 1,200 | 6,000 | 600 |
| 2003-08-15 | 1,100 | 1,100 | 1,094 | 1,094 | 9,000 | 547 |
| 2003-08-14 | 1,119 | 1,119 | 1,109 | 1,109 | 7,000 | 554.50 |
| 2003-08-13 | 1,119 | 1,119 | 1,119 | 1,119 | 3,000 | 559.50 |
| 2003-08-12 | 1,120 | 1,120 | 1,119 | 1,119 | 34,000 | 559.50 |
| 2003-08-11 | 1,064 | 1,120 | 1,064 | 1,120 | 21,000 | 560 |
| 2003-08-08 | 983 | 1,064 | 983 | 1,064 | 23,000 | 532 |
| 2003-08-07 | 1,002 | 1,003 | 1,002 | 1,003 | 9,000 | 501.50 |
| 2003-08-06 | 1,022 | 1,022 | 1,002 | 1,002 | 3,000 | 501 |
| 2003-08-05 | 1,030 | 1,031 | 1,022 | 1,022 | 16,000 | 511 |
| 2003-08-04 | 1,051 | 1,070 | 1,030 | 1,030 | 19,000 | 515 |
| 2003-08-01 | 1,099 | 1,099 | 1,060 | 1,061 | 28,000 | 530.50 |
| 2003-07-31 | 1,126 | 1,150 | 1,100 | 1,100 | 28,000 | 550 |
| 2003-07-30 | 1,140 | 1,140 | 1,102 | 1,126 | 22,000 | 563 |
| 2003-07-29 | 1,171 | 1,171 | 1,129 | 1,136 | 15,000 | 568 |
| 2003-07-28 | 1,176 | 1,178 | 1,170 | 1,171 | 13,000 | 585.50 |
| 2003-07-25 | 1,204 | 1,204 | 1,175 | 1,175 | 21,000 | 587.50 |
| 2003-07-24 | 1,216 | 1,216 | 1,197 | 1,204 | 8,000 | 602 |
| 2003-07-23 | 1,213 | 1,230 | 1,194 | 1,197 | 12,000 | 598.50 |
| 2003-07-22 | 1,234 | 1,234 | 1,180 | 1,193 | 20,000 | 596.50 |
| 2003-07-18 | 1,228 | 1,232 | 1,226 | 1,226 | 13,000 | 613 |
| 2003-07-17 | 1,219 | 1,219 | 1,218 | 1,218 | 7,000 | 609 |
| 2003-07-16 | 1,224 | 1,228 | 1,224 | 1,228 | 8,000 | 614 |
| 2003-07-15 | 1,214 | 1,229 | 1,202 | 1,229 | 13,000 | 614.50 |
| 2003-07-14 | 1,180 | 1,181 | 1,180 | 1,181 | 6,000 | 590.50 |
| 2003-07-11 | 1,195 | 1,195 | 1,175 | 1,178 | 29,000 | 589 |
| 2003-07-10 | 1,224 | 1,224 | 1,215 | 1,215 | 40,000 | 607.50 |
| 2003-07-09 | 1,200 | 1,225 | 1,180 | 1,225 | 22,000 | 612.50 |
| 2003-07-08 | 1,223 | 1,223 | 1,209 | 1,209 | 12,000 | 604.50 |
| 2003-07-07 | 1,237 | 1,237 | 1,202 | 1,210 | 7,000 | 605 |
| 2003-07-04 | 1,201 | 1,221 | 1,197 | 1,197 | 25,000 | 598.50 |
| 2003-07-03 | 1,199 | 1,201 | 1,179 | 1,201 | 11,000 | 600.50 |
| 2003-07-02 | 1,166 | 1,184 | 1,153 | 1,183 | 11,000 | 591.50 |
| 2003-07-01 | 1,189 | 1,190 | 1,162 | 1,165 | 29,000 | 582.50 |
| 2003-06-30 | 1,211 | 1,211 | 1,185 | 1,186 | 14,000 | 593 |
| 2003-06-27 | 1,224 | 1,225 | 1,213 | 1,213 | 28,000 | 606.50 |
| 2003-06-26 | 1,244 | 1,244 | 1,223 | 1,223 | 11,000 | 611.50 |
| 2003-06-25 | 1,227 | 1,239 | 1,225 | 1,225 | 13,000 | 612.50 |
| 2003-06-24 | 1,240 | 1,240 | 1,226 | 1,226 | 9,000 | 613 |
| 2003-06-23 | 1,248 | 1,264 | 1,244 | 1,244 | 8,000 | 622 |
| 2003-06-20 | 1,288 | 1,288 | 1,248 | 1,248 | 9,000 | 624 |
| 2003-06-19 | 1,273 | 1,290 | 1,273 | 1,290 | 9,000 | 645 |
| 2003-06-18 | 1,289 | 1,289 | 1,272 | 1,272 | 12,000 | 636 |
| 2003-06-17 | 1,268 | 1,288 | 1,268 | 1,274 | 18,000 | 637 |
| 2003-06-16 | 1,285 | 1,285 | 1,268 | 1,268 | 4,000 | 634 |
| 2003-06-13 | 1,300 | 1,300 | 1,298 | 1,298 | 63,000 | 649 |
| 2003-06-12 | 1,267 | 1,267 | 1,227 | 1,248 | 9,000 | 624 |
| 2003-06-11 | 1,270 | 1,275 | 1,249 | 1,268 | 46,000 | 634 |
| 2003-06-10 | 1,254 | 1,274 | 1,251 | 1,270 | 14,000 | 635 |
| 2003-06-09 | 1,250 | 1,254 | 1,230 | 1,249 | 15,000 | 624.50 |
| 2003-06-06 | 1,236 | 1,247 | 1,236 | 1,247 | 16,000 | 623.50 |
| 2003-06-05 | 1,233 | 1,236 | 1,220 | 1,236 | 6,000 | 618 |
| 2003-06-04 | 1,225 | 1,244 | 1,225 | 1,233 | 8,000 | 616.50 |
| 2003-06-03 | 1,223 | 1,245 | 1,223 | 1,245 | 16,000 | 622.50 |
| 2003-06-02 | 1,225 | 1,245 | 1,220 | 1,220 | 10,000 | 610 |
| 2003-05-30 | 1,229 | 1,247 | 1,229 | 1,245 | 10,000 | 622.50 |
| 2003-05-29 | 1,246 | 1,249 | 1,245 | 1,249 | 15,000 | 624.50 |
| 2003-05-28 | 1,239 | 1,239 | 1,227 | 1,227 | 9,000 | 613.50 |
| 2003-05-27 | 1,215 | 1,220 | 1,215 | 1,219 | 10,000 | 609.50 |
| 2003-05-26 | 1,211 | 1,215 | 1,211 | 1,215 | 7,000 | 607.50 |
| 2003-05-23 | 1,203 | 1,223 | 1,203 | 1,207 | 10,000 | 603.50 |
| 2003-05-22 | 1,205 | 1,206 | 1,201 | 1,206 | 7,000 | 603 |
| 2003-05-21 | 1,249 | 1,249 | 1,205 | 1,205 | 16,000 | 602.50 |
| 2003-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2003-05-19 | 1,249 | 1,249 | 1,200 | 1,221 | 11,000 | 610.50 |
| 2003-05-16 | 1,245 | 1,249 | 1,240 | 1,249 | 13,000 | 624.50 |
| 2003-05-15 | 1,249 | 1,249 | 1,240 | 1,240 | 22,000 | 620 |
| 2003-05-14 | 1,245 | 1,249 | 1,245 | 1,249 | 23,000 | 624.50 |
| 2003-05-13 | 1,245 | 1,245 | 1,240 | 1,240 | 19,000 | 620 |
| 2003-05-12 | 1,240 | 1,245 | 1,240 | 1,240 | 35,000 | 620 |
| 2003-05-09 | 1,240 | 1,240 | 1,235 | 1,240 | 21,000 | 620 |
| 2003-05-08 | 1,244 | 1,244 | 1,239 | 1,240 | 13,000 | 620 |
| 2003-05-07 | 1,244 | 1,245 | 1,205 | 1,205 | 11,000 | 602.50 |
| 2003-05-06 | 1,240 | 1,244 | 1,240 | 1,244 | 11,000 | 622 |
| 2003-05-02 | 1,200 | 1,235 | 1,200 | 1,227 | 20,000 | 613.50 |
| 2003-05-01 | 1,212 | 1,225 | 1,209 | 1,225 | 14,000 | 612.50 |
| 2003-04-30 | 1,220 | 1,226 | 1,210 | 1,210 | 26,000 | 605 |
| 2003-04-28 | 1,193 | 1,210 | 1,193 | 1,210 | 4,000 | 605 |
| 2003-04-25 | 1,206 | 1,206 | 1,192 | 1,192 | 30,000 | 596 |
| 2003-04-24 | 1,207 | 1,212 | 1,206 | 1,206 | 11,000 | 603 |
| 2003-04-23 | 1,206 | 1,220 | 1,206 | 1,206 | 9,000 | 603 |
| 2003-04-22 | 1,215 | 1,215 | 1,205 | 1,205 | 11,000 | 602.50 |
| 2003-04-21 | 1,220 | 1,220 | 1,210 | 1,215 | 19,000 | 607.50 |
| 2003-04-18 | 1,202 | 1,202 | 1,190 | 1,190 | 9,000 | 595 |
| 2003-04-17 | 1,243 | 1,243 | 1,200 | 1,200 | 11,000 | 600 |
| 2003-04-16 | 1,213 | 1,244 | 1,213 | 1,243 | 21,000 | 621.50 |
| 2003-04-15 | 1,195 | 1,221 | 1,195 | 1,212 | 39,000 | 606 |
| 2003-04-14 | 1,180 | 1,195 | 1,170 | 1,195 | 19,000 | 597.50 |
| 2003-04-11 | 1,157 | 1,160 | 1,149 | 1,160 | 14,000 | 580 |
| 2003-04-10 | 1,200 | 1,200 | 1,179 | 1,197 | 36,000 | 598.50 |
| 2003-04-09 | 1,220 | 1,224 | 1,185 | 1,199 | 16,000 | 599.50 |
| 2003-04-08 | 1,225 | 1,225 | 1,205 | 1,224 | 22,000 | 612 |
| 2003-04-07 | 1,223 | 1,223 | 1,181 | 1,204 | 11,000 | 602 |
| 2003-04-04 | 1,205 | 1,225 | 1,205 | 1,225 | 25,000 | 612.50 |
| 2003-04-03 | 1,244 | 1,244 | 1,220 | 1,223 | 6,000 | 611.50 |
| 2003-04-02 | 1,210 | 1,210 | 1,200 | 1,205 | 7,000 | 602.50 |
| 2003-04-01 | 1,270 | 1,270 | 1,150 | 1,170 | 20,000 | 585 |
| 2003-03-31 | 1,275 | 1,300 | 1,265 | 1,265 | 16,000 | 632.50 |
| 2003-03-28 | 1,330 | 1,335 | 1,303 | 1,335 | 42,000 | 667.50 |
| 2003-03-27 | 1,249 | 1,330 | 1,246 | 1,330 | 47,000 | 665 |
| 2003-03-26 | 1,125 | 1,250 | 1,125 | 1,250 | 47,000 | 625 |
| 2003-03-25 | 1,169 | 1,169 | 1,114 | 1,145 | 19,000 | 572.50 |
| 2003-03-24 | 1,115 | 1,170 | 1,110 | 1,170 | 26,000 | 585 |
| 2003-03-20 | 1,105 | 1,110 | 1,105 | 1,110 | 14,000 | 555 |
| 2003-03-19 | 1,120 | 1,120 | 1,100 | 1,105 | 7,000 | 552.50 |
| 2003-03-18 | 1,124 | 1,124 | 1,115 | 1,115 | 14,000 | 557.50 |
| 2003-03-17 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 555 |
| 2003-03-14 | 1,091 | 1,120 | 1,085 | 1,120 | 88,000 | 560 |
| 2003-03-13 | 1,104 | 1,120 | 1,104 | 1,120 | 4,000 | 560 |
| 2003-03-12 | 1,105 | 1,108 | 1,100 | 1,104 | 10,000 | 552 |
| 2003-03-11 | 1,116 | 1,120 | 1,099 | 1,120 | 12,000 | 560 |
| 2003-03-10 | 1,169 | 1,170 | 1,117 | 1,127 | 44,000 | 563.50 |
| 2003-03-07 | 1,175 | 1,176 | 1,150 | 1,168 | 30,000 | 584 |
| 2003-03-06 | 1,180 | 1,180 | 1,160 | 1,176 | 22,000 | 588 |
| 2003-03-05 | 1,149 | 1,170 | 1,140 | 1,170 | 19,000 | 585 |
| 2003-03-04 | 1,100 | 1,150 | 1,092 | 1,150 | 15,000 | 575 |
| 2003-03-03 | 1,100 | 1,114 | 1,100 | 1,114 | 14,000 | 557 |
| 2003-02-28 | 1,138 | 1,138 | 1,121 | 1,135 | 13,000 | 567.50 |
| 2003-02-27 | 1,150 | 1,150 | 1,125 | 1,138 | 21,000 | 569 |
| 2003-02-26 | 1,229 | 1,229 | 1,143 | 1,159 | 14,000 | 579.50 |
| 2003-02-25 | 1,255 | 1,255 | 1,249 | 1,250 | 5,000 | 625 |
| 2003-02-24 | 1,280 | 1,280 | 1,260 | 1,265 | 17,000 | 632.50 |
| 2003-02-21 | 1,300 | 1,300 | 1,280 | 1,280 | 25,000 | 640 |
| 2003-02-20 | 1,292 | 1,300 | 1,292 | 1,300 | 8,000 | 650 |
| 2003-02-19 | 1,350 | 1,350 | 1,261 | 1,293 | 9,000 | 646.50 |
| 2003-02-18 | 1,264 | 1,361 | 1,260 | 1,350 | 17,000 | 675 |
| 2003-02-17 | 1,260 | 1,264 | 1,259 | 1,264 | 17,000 | 632 |
| 2003-02-14 | 1,245 | 1,260 | 1,245 | 1,260 | 43,000 | 630 |
| 2003-02-13 | 1,220 | 1,245 | 1,220 | 1,245 | 15,000 | 622.50 |
| 2003-02-12 | 1,200 | 1,220 | 1,200 | 1,220 | 22,000 | 610 |
| 2003-02-10 | 1,168 | 1,190 | 1,161 | 1,190 | 27,000 | 595 |
| 2003-02-07 | 1,161 | 1,169 | 1,146 | 1,161 | 18,000 | 580.50 |
| 2003-02-06 | 1,169 | 1,170 | 1,145 | 1,145 | 24,000 | 572.50 |
| 2003-02-05 | 1,149 | 1,169 | 1,148 | 1,164 | 22,000 | 582 |
| 2003-02-04 | 1,113 | 1,174 | 1,113 | 1,169 | 16,000 | 584.50 |
| 2003-02-03 | 1,052 | 1,095 | 1,052 | 1,093 | 8,000 | 546.50 |
| 2003-01-31 | 1,090 | 1,090 | 1,051 | 1,051 | 13,000 | 525.50 |
| 2003-01-30 | 1,110 | 1,129 | 1,070 | 1,070 | 11,000 | 535 |
| 2003-01-29 | 1,110 | 1,110 | 1,100 | 1,109 | 11,000 | 554.50 |
| 2003-01-28 | 1,133 | 1,133 | 1,130 | 1,130 | 6,000 | 565 |
| 2003-01-27 | 1,166 | 1,166 | 1,133 | 1,133 | 12,000 | 566.50 |
| 2003-01-24 | 1,122 | 1,165 | 1,122 | 1,165 | 11,000 | 582.50 |
| 2003-01-23 | 1,072 | 1,122 | 1,072 | 1,122 | 12,000 | 561 |
| 2003-01-22 | 1,168 | 1,168 | 1,070 | 1,070 | 15,000 | 535 |
| 2003-01-21 | 1,161 | 1,173 | 1,160 | 1,168 | 16,000 | 584 |
| 2003-01-20 | 1,108 | 1,160 | 1,108 | 1,160 | 17,000 | 580 |
| 2003-01-17 | 1,149 | 1,149 | 1,068 | 1,108 | 12,000 | 554 |
| 2003-01-16 | 1,154 | 1,154 | 1,149 | 1,149 | 9,000 | 574.50 |
| 2003-01-15 | 1,091 | 1,161 | 1,090 | 1,154 | 22,000 | 577 |
| 2003-01-14 | 1,090 | 1,092 | 1,090 | 1,090 | 39,000 | 545 |
| 2003-01-10 | 1,040 | 1,090 | 1,040 | 1,090 | 23,000 | 545 |
| 2003-01-09 | 1,026 | 1,040 | 1,026 | 1,040 | 14,000 | 520 |
| 2003-01-08 | 1,041 | 1,041 | 1,026 | 1,026 | 11,000 | 513 |
| 2003-01-07 | 1,026 | 1,041 | 1,021 | 1,026 | 16,000 | 513 |
| 2003-01-06 | 980 | 1,020 | 980 | 1,020 | 10,000 | 510 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株