8219 青山商事(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 | 2,115 | 2,150 | 2,115 | 2,150 | 5,400 | 2,150 |
| 2003-12-29 | 2,085 | 2,125 | 2,075 | 2,075 | 11,100 | 2,075 |
| 2003-12-26 | 2,040 | 2,070 | 2,040 | 2,070 | 3,400 | 2,070 |
| 2003-12-25 | 2,055 | 2,060 | 2,035 | 2,050 | 8,300 | 2,050 |
| 2003-12-24 | 2,065 | 2,070 | 2,050 | 2,050 | 3,800 | 2,050 |
| 2003-12-22 | 2,065 | 2,070 | 2,065 | 2,070 | 7,500 | 2,070 |
| 2003-12-19 | 2,080 | 2,080 | 2,040 | 2,045 | 5,500 | 2,045 |
| 2003-12-18 | 2,035 | 2,085 | 2,025 | 2,040 | 6,800 | 2,040 |
| 2003-12-17 | 1,961 | 2,040 | 1,961 | 2,030 | 31,100 | 2,030 |
| 2003-12-16 | 1,990 | 1,990 | 1,951 | 1,951 | 6,800 | 1,951 |
| 2003-12-15 | 2,010 | 2,020 | 1,982 | 2,020 | 12,500 | 2,020 |
| 2003-12-12 | 2,010 | 2,010 | 1,988 | 1,993 | 74,600 | 1,993 |
| 2003-12-11 | 1,989 | 1,989 | 1,960 | 1,980 | 9,600 | 1,980 |
| 2003-12-10 | 2,005 | 2,005 | 1,940 | 1,956 | 5,500 | 1,956 |
| 2003-12-09 | 1,962 | 2,010 | 1,962 | 2,000 | 5,300 | 2,000 |
| 2003-12-08 | 1,981 | 1,981 | 1,932 | 1,932 | 23,600 | 1,932 |
| 2003-12-05 | 1,994 | 1,994 | 1,937 | 1,959 | 19,600 | 1,959 |
| 2003-12-04 | 2,060 | 2,060 | 1,987 | 1,993 | 16,100 | 1,993 |
| 2003-12-03 | 2,105 | 2,105 | 2,050 | 2,070 | 6,700 | 2,070 |
| 2003-12-02 | 2,125 | 2,145 | 2,095 | 2,135 | 8,800 | 2,135 |
| 2003-12-01 | 2,050 | 2,125 | 2,050 | 2,125 | 11,100 | 2,125 |
| 2003-11-28 | 2,080 | 2,090 | 2,075 | 2,090 | 4,400 | 2,090 |
| 2003-11-27 | 2,005 | 2,080 | 2,005 | 2,080 | 3,900 | 2,080 |
| 2003-11-26 | 2,070 | 2,090 | 2,030 | 2,045 | 20,900 | 2,045 |
| 2003-11-25 | 2,000 | 2,090 | 1,975 | 2,045 | 8,000 | 2,045 |
| 2003-11-21 | 1,994 | 1,994 | 1,960 | 1,983 | 7,000 | 1,983 |
| 2003-11-20 | 1,945 | 1,945 | 1,920 | 1,938 | 5,100 | 1,938 |
| 2003-11-19 | 1,944 | 1,944 | 1,885 | 1,885 | 7,500 | 1,885 |
| 2003-11-18 | 1,931 | 1,981 | 1,931 | 1,943 | 9,000 | 1,943 |
| 2003-11-17 | 1,948 | 2,005 | 1,942 | 1,987 | 14,200 | 1,987 |
| 2003-11-14 | 2,050 | 2,055 | 1,978 | 1,978 | 22,800 | 1,978 |
| 2003-11-13 | 2,045 | 2,070 | 2,000 | 2,015 | 4,200 | 2,015 |
| 2003-11-12 | 2,040 | 2,065 | 1,959 | 1,972 | 12,800 | 1,972 |
| 2003-11-11 | 2,130 | 2,130 | 2,065 | 2,065 | 15,600 | 2,065 |
| 2003-11-10 | 2,080 | 2,115 | 2,080 | 2,110 | 12,500 | 2,110 |
| 2003-11-07 | 2,040 | 2,080 | 2,040 | 2,040 | 39,600 | 2,040 |
| 2003-11-06 | 2,090 | 2,090 | 2,015 | 2,015 | 13,200 | 2,015 |
| 2003-11-05 | 2,040 | 2,075 | 2,040 | 2,050 | 28,000 | 2,050 |
| 2003-11-04 | 2,035 | 2,070 | 2,035 | 2,065 | 16,900 | 2,065 |
| 2003-10-31 | 2,015 | 2,020 | 2,005 | 2,015 | 6,600 | 2,015 |
| 2003-10-30 | 2,040 | 2,040 | 2,015 | 2,030 | 4,200 | 2,030 |
| 2003-10-29 | 2,050 | 2,050 | 2,020 | 2,040 | 18,000 | 2,040 |
| 2003-10-28 | 1,955 | 1,955 | 1,921 | 1,928 | 4,700 | 1,928 |
| 2003-10-27 | 1,899 | 1,928 | 1,889 | 1,901 | 7,500 | 1,901 |
| 2003-10-24 | 1,940 | 1,940 | 1,884 | 1,884 | 8,600 | 1,884 |
| 2003-10-23 | 1,960 | 1,960 | 1,900 | 1,910 | 14,000 | 1,910 |
| 2003-10-22 | 2,005 | 2,005 | 1,965 | 1,973 | 12,500 | 1,973 |
| 2003-10-21 | 2,060 | 2,075 | 2,020 | 2,020 | 14,200 | 2,020 |
| 2003-10-20 | 2,070 | 2,085 | 2,055 | 2,070 | 4,700 | 2,070 |
| 2003-10-17 | 2,035 | 2,075 | 2,035 | 2,065 | 8,800 | 2,065 |
| 2003-10-16 | 2,055 | 2,080 | 2,030 | 2,045 | 6,600 | 2,045 |
| 2003-10-15 | 2,100 | 2,110 | 1,960 | 1,986 | 8,800 | 1,986 |
| 2003-10-14 | 2,025 | 2,140 | 2,020 | 2,075 | 27,100 | 2,075 |
| 2003-10-10 | 2,015 | 2,055 | 2,005 | 2,015 | 36,000 | 2,015 |
| 2003-10-09 | 2,090 | 2,095 | 2,000 | 2,000 | 13,200 | 2,000 |
| 2003-10-08 | 2,110 | 2,110 | 2,060 | 2,095 | 7,800 | 2,095 |
| 2003-10-07 | 2,120 | 2,145 | 2,085 | 2,110 | 14,600 | 2,110 |
| 2003-10-06 | 2,160 | 2,165 | 2,110 | 2,120 | 16,600 | 2,120 |
| 2003-10-03 | 2,115 | 2,115 | 2,060 | 2,095 | 29,000 | 2,095 |
| 2003-10-02 | 2,080 | 2,155 | 2,080 | 2,155 | 30,200 | 2,155 |
| 2003-10-01 | 2,060 | 2,075 | 2,035 | 2,075 | 4,700 | 2,075 |
| 2003-09-30 | 1,995 | 2,100 | 1,995 | 2,100 | 20,400 | 2,100 |
| 2003-09-29 | 1,996 | 2,005 | 1,985 | 1,994 | 7,600 | 1,994 |
| 2003-09-26 | 2,000 | 2,000 | 1,981 | 1,996 | 10,000 | 1,996 |
| 2003-09-25 | 1,975 | 2,015 | 1,975 | 2,010 | 8,900 | 2,010 |
| 2003-09-24 | 1,988 | 2,020 | 1,975 | 1,989 | 13,500 | 1,989 |
| 2003-09-22 | 1,910 | 1,960 | 1,910 | 1,960 | 20,100 | 1,960 |
| 2003-09-19 | 1,906 | 1,935 | 1,906 | 1,921 | 18,700 | 1,921 |
| 2003-09-18 | 1,900 | 1,921 | 1,885 | 1,892 | 34,900 | 1,892 |
| 2003-09-17 | 1,891 | 1,895 | 1,867 | 1,893 | 4,100 | 1,893 |
| 2003-09-16 | 1,840 | 1,892 | 1,840 | 1,875 | 5,500 | 1,875 |
| 2003-09-12 | 1,820 | 1,865 | 1,810 | 1,853 | 96,400 | 1,853 |
| 2003-09-11 | 1,881 | 1,900 | 1,850 | 1,850 | 10,200 | 1,850 |
| 2003-09-10 | 1,800 | 1,920 | 1,799 | 1,851 | 25,300 | 1,851 |
| 2003-09-09 | 1,775 | 1,783 | 1,767 | 1,783 | 6,500 | 1,783 |
| 2003-09-08 | 1,833 | 1,833 | 1,760 | 1,760 | 8,000 | 1,760 |
| 2003-09-05 | 1,751 | 1,803 | 1,708 | 1,803 | 10,100 | 1,803 |
| 2003-09-04 | 1,847 | 1,855 | 1,741 | 1,750 | 14,100 | 1,750 |
| 2003-09-03 | 1,900 | 1,915 | 1,840 | 1,847 | 7,800 | 1,847 |
| 2003-09-02 | 1,920 | 1,935 | 1,840 | 1,840 | 14,000 | 1,840 |
| 2003-09-01 | 1,860 | 1,920 | 1,840 | 1,915 | 29,800 | 1,915 |
| 2003-08-29 | 1,728 | 1,915 | 1,728 | 1,830 | 58,700 | 1,830 |
| 2003-08-28 | 1,645 | 1,681 | 1,645 | 1,668 | 15,400 | 1,668 |
| 2003-08-27 | 1,649 | 1,664 | 1,647 | 1,648 | 11,000 | 1,648 |
| 2003-08-26 | 1,670 | 1,681 | 1,669 | 1,679 | 12,300 | 1,679 |
| 2003-08-25 | 1,667 | 1,670 | 1,653 | 1,653 | 9,500 | 1,653 |
| 2003-08-22 | 1,650 | 1,685 | 1,650 | 1,661 | 25,500 | 1,661 |
| 2003-08-21 | 1,590 | 1,640 | 1,586 | 1,640 | 20,700 | 1,640 |
| 2003-08-20 | 1,523 | 1,564 | 1,522 | 1,560 | 14,000 | 1,560 |
| 2003-08-19 | 1,554 | 1,560 | 1,521 | 1,521 | 19,500 | 1,521 |
| 2003-08-18 | 1,579 | 1,579 | 1,555 | 1,564 | 11,000 | 1,564 |
| 2003-08-15 | 1,595 | 1,595 | 1,560 | 1,572 | 11,400 | 1,572 |
| 2003-08-14 | 1,585 | 1,591 | 1,565 | 1,565 | 11,200 | 1,565 |
| 2003-08-13 | 1,603 | 1,604 | 1,585 | 1,585 | 10,600 | 1,585 |
| 2003-08-12 | 1,601 | 1,601 | 1,586 | 1,586 | 3,700 | 1,586 |
| 2003-08-11 | 1,600 | 1,600 | 1,585 | 1,598 | 11,000 | 1,598 |
| 2003-08-08 | 1,600 | 1,637 | 1,600 | 1,613 | 17,100 | 1,613 |
| 2003-08-07 | 1,552 | 1,605 | 1,552 | 1,594 | 8,800 | 1,594 |
| 2003-08-06 | 1,605 | 1,605 | 1,555 | 1,564 | 10,300 | 1,564 |
| 2003-08-05 | 1,594 | 1,596 | 1,591 | 1,591 | 1,600 | 1,591 |
| 2003-08-04 | 1,586 | 1,600 | 1,586 | 1,594 | 3,900 | 1,594 |
| 2003-08-01 | 1,613 | 1,635 | 1,586 | 1,589 | 8,900 | 1,589 |
| 2003-07-31 | 1,604 | 1,604 | 1,579 | 1,583 | 15,500 | 1,583 |
| 2003-07-30 | 1,601 | 1,601 | 1,574 | 1,574 | 7,800 | 1,574 |
| 2003-07-29 | 1,612 | 1,635 | 1,590 | 1,592 | 8,100 | 1,592 |
| 2003-07-28 | 1,603 | 1,607 | 1,590 | 1,602 | 3,900 | 1,602 |
| 2003-07-25 | 1,620 | 1,638 | 1,607 | 1,607 | 16,300 | 1,607 |
| 2003-07-24 | 1,646 | 1,653 | 1,626 | 1,643 | 6,100 | 1,643 |
| 2003-07-23 | 1,649 | 1,649 | 1,631 | 1,645 | 5,100 | 1,645 |
| 2003-07-22 | 1,633 | 1,655 | 1,627 | 1,627 | 7,400 | 1,627 |
| 2003-07-18 | 1,650 | 1,676 | 1,650 | 1,675 | 3,200 | 1,675 |
| 2003-07-17 | 1,665 | 1,665 | 1,619 | 1,631 | 7,800 | 1,631 |
| 2003-07-16 | 1,662 | 1,668 | 1,630 | 1,639 | 3,100 | 1,639 |
| 2003-07-15 | 1,690 | 1,690 | 1,662 | 1,662 | 4,500 | 1,662 |
| 2003-07-14 | 1,680 | 1,680 | 1,602 | 1,669 | 10,700 | 1,669 |
| 2003-07-11 | 1,626 | 1,662 | 1,626 | 1,650 | 11,200 | 1,650 |
| 2003-07-10 | 1,660 | 1,668 | 1,626 | 1,626 | 13,100 | 1,626 |
| 2003-07-09 | 1,659 | 1,664 | 1,630 | 1,630 | 11,400 | 1,630 |
| 2003-07-08 | 1,670 | 1,672 | 1,657 | 1,662 | 11,300 | 1,662 |
| 2003-07-07 | 1,678 | 1,690 | 1,641 | 1,641 | 14,200 | 1,641 |
| 2003-07-04 | 1,622 | 1,660 | 1,622 | 1,651 | 2,100 | 1,651 |
| 2003-07-03 | 1,710 | 1,710 | 1,622 | 1,622 | 14,800 | 1,622 |
| 2003-07-02 | 1,643 | 1,680 | 1,643 | 1,680 | 21,200 | 1,680 |
| 2003-07-01 | 1,610 | 1,633 | 1,610 | 1,613 | 8,600 | 1,613 |
| 2003-06-30 | 1,640 | 1,640 | 1,595 | 1,600 | 11,400 | 1,600 |
| 2003-06-27 | 1,650 | 1,653 | 1,610 | 1,631 | 14,100 | 1,631 |
| 2003-06-26 | 1,630 | 1,650 | 1,620 | 1,644 | 15,400 | 1,644 |
| 2003-06-25 | 1,635 | 1,638 | 1,600 | 1,612 | 4,300 | 1,612 |
| 2003-06-24 | 1,613 | 1,635 | 1,607 | 1,607 | 8,100 | 1,607 |
| 2003-06-23 | 1,558 | 1,638 | 1,558 | 1,631 | 23,400 | 1,631 |
| 2003-06-20 | 1,542 | 1,610 | 1,542 | 1,588 | 10,800 | 1,588 |
| 2003-06-19 | 1,558 | 1,563 | 1,540 | 1,543 | 11,000 | 1,543 |
| 2003-06-18 | 1,619 | 1,619 | 1,558 | 1,558 | 12,600 | 1,558 |
| 2003-06-17 | 1,602 | 1,618 | 1,581 | 1,603 | 12,900 | 1,603 |
| 2003-06-16 | 1,594 | 1,602 | 1,587 | 1,600 | 9,600 | 1,600 |
| 2003-06-13 | 1,601 | 1,601 | 1,584 | 1,594 | 78,900 | 1,594 |
| 2003-06-12 | 1,627 | 1,627 | 1,593 | 1,593 | 6,200 | 1,593 |
| 2003-06-11 | 1,596 | 1,616 | 1,596 | 1,597 | 7,300 | 1,597 |
| 2003-06-10 | 1,608 | 1,620 | 1,573 | 1,596 | 20,000 | 1,596 |
| 2003-06-09 | 1,620 | 1,634 | 1,610 | 1,626 | 15,600 | 1,626 |
| 2003-06-06 | 1,599 | 1,615 | 1,592 | 1,615 | 41,200 | 1,615 |
| 2003-06-05 | 1,542 | 1,605 | 1,542 | 1,569 | 53,300 | 1,569 |
| 2003-06-04 | 1,530 | 1,531 | 1,492 | 1,492 | 9,300 | 1,492 |
| 2003-06-03 | 1,519 | 1,550 | 1,500 | 1,516 | 15,400 | 1,516 |
| 2003-06-02 | 1,546 | 1,549 | 1,512 | 1,529 | 23,500 | 1,529 |
| 2003-05-30 | 1,549 | 1,558 | 1,508 | 1,544 | 9,900 | 1,544 |
| 2003-05-29 | 1,535 | 1,541 | 1,525 | 1,531 | 5,700 | 1,531 |
| 2003-05-28 | 1,496 | 1,530 | 1,496 | 1,510 | 17,600 | 1,510 |
| 2003-05-27 | 1,506 | 1,506 | 1,469 | 1,471 | 20,100 | 1,471 |
| 2003-05-26 | 1,491 | 1,529 | 1,491 | 1,515 | 13,000 | 1,515 |
| 2003-05-23 | 1,486 | 1,515 | 1,480 | 1,481 | 12,800 | 1,481 |
| 2003-05-22 | 1,499 | 1,499 | 1,461 | 1,470 | 15,100 | 1,470 |
| 2003-05-21 | 1,531 | 1,531 | 1,465 | 1,479 | 17,600 | 1,479 |
| 2003-05-20 | 1,471 | 1,529 | 1,461 | 1,529 | 20,500 | 1,529 |
| 2003-05-19 | 1,525 | 1,543 | 1,460 | 1,487 | 30,700 | 1,487 |
| 2003-05-16 | 1,572 | 1,581 | 1,516 | 1,516 | 16,000 | 1,516 |
| 2003-05-15 | 1,571 | 1,598 | 1,560 | 1,598 | 13,500 | 1,598 |
| 2003-05-14 | 1,606 | 1,611 | 1,584 | 1,584 | 9,900 | 1,584 |
| 2003-05-13 | 1,618 | 1,623 | 1,595 | 1,604 | 11,800 | 1,604 |
| 2003-05-12 | 1,635 | 1,644 | 1,590 | 1,601 | 8,000 | 1,601 |
| 2003-05-09 | 1,700 | 1,700 | 1,600 | 1,612 | 35,400 | 1,612 |
| 2003-05-08 | 1,695 | 1,704 | 1,675 | 1,697 | 59,000 | 1,697 |
| 2003-05-07 | 1,593 | 1,609 | 1,593 | 1,606 | 3,100 | 1,606 |
| 2003-05-06 | 1,605 | 1,615 | 1,600 | 1,600 | 14,900 | 1,600 |
| 2003-05-02 | 1,592 | 1,600 | 1,570 | 1,580 | 7,300 | 1,580 |
| 2003-05-01 | 1,589 | 1,601 | 1,576 | 1,592 | 10,400 | 1,592 |
| 2003-04-30 | 1,585 | 1,605 | 1,582 | 1,594 | 12,800 | 1,594 |
| 2003-04-28 | 1,561 | 1,561 | 1,513 | 1,513 | 4,400 | 1,513 |
| 2003-04-25 | 1,566 | 1,605 | 1,560 | 1,580 | 5,700 | 1,580 |
| 2003-04-24 | 1,604 | 1,605 | 1,570 | 1,570 | 3,200 | 1,570 |
| 2003-04-23 | 1,590 | 1,607 | 1,560 | 1,607 | 9,300 | 1,607 |
| 2003-04-22 | 1,625 | 1,642 | 1,600 | 1,605 | 3,700 | 1,605 |
| 2003-04-21 | 1,605 | 1,660 | 1,605 | 1,655 | 18,600 | 1,655 |
| 2003-04-18 | 1,605 | 1,605 | 1,580 | 1,596 | 7,000 | 1,596 |
| 2003-04-17 | 1,580 | 1,600 | 1,575 | 1,600 | 3,500 | 1,600 |
| 2003-04-16 | 1,570 | 1,582 | 1,570 | 1,582 | 3,400 | 1,582 |
| 2003-04-15 | 1,620 | 1,620 | 1,603 | 1,604 | 1,600 | 1,604 |
| 2003-04-14 | 1,600 | 1,620 | 1,600 | 1,616 | 17,100 | 1,616 |
| 2003-04-11 | 1,576 | 1,593 | 1,560 | 1,582 | 11,200 | 1,582 |
| 2003-04-10 | 1,577 | 1,604 | 1,577 | 1,598 | 7,800 | 1,598 |
| 2003-04-09 | 1,570 | 1,607 | 1,570 | 1,607 | 6,900 | 1,607 |
| 2003-04-08 | 1,577 | 1,599 | 1,577 | 1,589 | 3,400 | 1,589 |
| 2003-04-07 | 1,615 | 1,615 | 1,591 | 1,612 | 6,400 | 1,612 |
| 2003-04-04 | 1,593 | 1,603 | 1,577 | 1,595 | 4,700 | 1,595 |
| 2003-04-03 | 1,610 | 1,621 | 1,595 | 1,605 | 4,600 | 1,605 |
| 2003-04-02 | 1,598 | 1,598 | 1,540 | 1,583 | 5,600 | 1,583 |
| 2003-04-01 | 1,591 | 1,610 | 1,561 | 1,606 | 7,800 | 1,606 |
| 2003-03-31 | 1,648 | 1,649 | 1,630 | 1,630 | 20,700 | 1,630 |
| 2003-03-28 | 1,619 | 1,644 | 1,613 | 1,627 | 6,700 | 1,627 |
| 2003-03-27 | 1,586 | 1,617 | 1,586 | 1,601 | 8,300 | 1,601 |
| 2003-03-26 | 1,550 | 1,619 | 1,550 | 1,616 | 13,400 | 1,616 |
| 2003-03-25 | 1,599 | 1,599 | 1,552 | 1,562 | 17,400 | 1,562 |
| 2003-03-24 | 1,640 | 1,650 | 1,590 | 1,615 | 27,500 | 1,615 |
| 2003-03-20 | 1,465 | 1,559 | 1,465 | 1,559 | 10,500 | 1,559 |
| 2003-03-19 | 1,470 | 1,472 | 1,425 | 1,472 | 9,800 | 1,472 |
| 2003-03-18 | 1,450 | 1,507 | 1,450 | 1,450 | 12,200 | 1,450 |
| 2003-03-17 | 1,480 | 1,480 | 1,437 | 1,441 | 18,500 | 1,441 |
| 2003-03-14 | 1,480 | 1,500 | 1,456 | 1,460 | 121,500 | 1,460 |
| 2003-03-13 | 1,530 | 1,542 | 1,455 | 1,456 | 26,000 | 1,456 |
| 2003-03-12 | 1,580 | 1,580 | 1,525 | 1,525 | 8,900 | 1,525 |
| 2003-03-11 | 1,585 | 1,617 | 1,585 | 1,586 | 6,300 | 1,586 |
| 2003-03-10 | 1,586 | 1,600 | 1,586 | 1,599 | 3,900 | 1,599 |
| 2003-03-07 | 1,628 | 1,628 | 1,590 | 1,590 | 16,200 | 1,590 |
| 2003-03-06 | 1,678 | 1,678 | 1,598 | 1,598 | 16,300 | 1,598 |
| 2003-03-05 | 1,656 | 1,688 | 1,656 | 1,665 | 7,600 | 1,665 |
| 2003-03-04 | 1,673 | 1,730 | 1,652 | 1,686 | 11,500 | 1,686 |
| 2003-03-03 | 1,650 | 1,658 | 1,639 | 1,643 | 8,600 | 1,643 |
| 2003-02-28 | 1,611 | 1,658 | 1,611 | 1,658 | 4,600 | 1,658 |
| 2003-02-27 | 1,644 | 1,644 | 1,628 | 1,639 | 3,400 | 1,639 |
| 2003-02-26 | 1,600 | 1,644 | 1,600 | 1,638 | 7,200 | 1,638 |
| 2003-02-25 | 1,644 | 1,644 | 1,614 | 1,630 | 5,900 | 1,630 |
| 2003-02-24 | 1,620 | 1,660 | 1,614 | 1,644 | 11,600 | 1,644 |
| 2003-02-21 | 1,597 | 1,620 | 1,597 | 1,620 | 4,200 | 1,620 |
| 2003-02-20 | 1,580 | 1,606 | 1,580 | 1,590 | 2,300 | 1,590 |
| 2003-02-19 | 1,610 | 1,610 | 1,590 | 1,590 | 3,900 | 1,590 |
| 2003-02-18 | 1,589 | 1,602 | 1,589 | 1,602 | 28,900 | 1,602 |
| 2003-02-17 | 1,573 | 1,600 | 1,573 | 1,589 | 13,700 | 1,589 |
| 2003-02-14 | 1,609 | 1,609 | 1,559 | 1,572 | 36,600 | 1,572 |
| 2003-02-13 | 1,618 | 1,630 | 1,591 | 1,591 | 2,700 | 1,591 |
| 2003-02-12 | 1,629 | 1,630 | 1,588 | 1,588 | 7,000 | 1,588 |
| 2003-02-10 | 1,566 | 1,630 | 1,559 | 1,630 | 4,200 | 1,630 |
| 2003-02-07 | 1,551 | 1,576 | 1,551 | 1,565 | 3,300 | 1,565 |
| 2003-02-06 | 1,605 | 1,606 | 1,550 | 1,550 | 11,400 | 1,550 |
| 2003-02-05 | 1,593 | 1,611 | 1,590 | 1,591 | 9,800 | 1,591 |
| 2003-02-04 | 1,625 | 1,653 | 1,621 | 1,633 | 5,900 | 1,633 |
| 2003-02-03 | 1,590 | 1,613 | 1,590 | 1,600 | 1,000 | 1,600 |
| 2003-01-31 | 1,559 | 1,607 | 1,550 | 1,600 | 15,000 | 1,600 |
| 2003-01-30 | 1,580 | 1,584 | 1,560 | 1,560 | 10,800 | 1,560 |
| 2003-01-29 | 1,620 | 1,630 | 1,580 | 1,593 | 19,600 | 1,593 |
| 2003-01-28 | 1,591 | 1,623 | 1,580 | 1,593 | 9,200 | 1,593 |
| 2003-01-27 | 1,684 | 1,684 | 1,641 | 1,648 | 5,100 | 1,648 |
| 2003-01-24 | 1,610 | 1,670 | 1,600 | 1,654 | 14,800 | 1,654 |
| 2003-01-23 | 1,604 | 1,654 | 1,603 | 1,629 | 7,800 | 1,629 |
| 2003-01-22 | 1,615 | 1,631 | 1,603 | 1,603 | 9,500 | 1,603 |
| 2003-01-21 | 1,630 | 1,644 | 1,626 | 1,631 | 6,900 | 1,631 |
| 2003-01-20 | 1,630 | 1,660 | 1,597 | 1,660 | 23,200 | 1,660 |
| 2003-01-17 | 1,627 | 1,637 | 1,624 | 1,624 | 5,700 | 1,624 |
| 2003-01-16 | 1,610 | 1,627 | 1,602 | 1,627 | 11,800 | 1,627 |
| 2003-01-15 | 1,657 | 1,657 | 1,610 | 1,630 | 8,400 | 1,630 |
| 2003-01-14 | 1,651 | 1,699 | 1,622 | 1,636 | 14,100 | 1,636 |
| 2003-01-10 | 1,650 | 1,665 | 1,641 | 1,649 | 11,300 | 1,649 |
| 2003-01-09 | 1,685 | 1,700 | 1,670 | 1,691 | 4,700 | 1,691 |
| 2003-01-08 | 1,681 | 1,699 | 1,679 | 1,686 | 15,300 | 1,686 |
| 2003-01-07 | 1,716 | 1,750 | 1,688 | 1,738 | 18,700 | 1,738 |
| 2003-01-06 | 1,697 | 1,739 | 1,697 | 1,731 | 15,100 | 1,731 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
