8273 (株)イズミ 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 | 1,669 | 1,669 | 1,630 | 1,647 | 8,300 | 823.50 |
| 2003-12-29 | 1,635 | 1,669 | 1,635 | 1,645 | 16,100 | 822.50 |
| 2003-12-26 | 1,640 | 1,640 | 1,607 | 1,635 | 18,100 | 817.50 |
| 2003-12-25 | 1,575 | 1,609 | 1,575 | 1,596 | 38,000 | 798 |
| 2003-12-24 | 1,600 | 1,600 | 1,560 | 1,566 | 83,900 | 783 |
| 2003-12-22 | 1,650 | 1,650 | 1,612 | 1,612 | 57,900 | 806 |
| 2003-12-19 | 1,632 | 1,648 | 1,631 | 1,639 | 49,100 | 819.50 |
| 2003-12-18 | 1,634 | 1,647 | 1,611 | 1,636 | 58,100 | 818 |
| 2003-12-17 | 1,701 | 1,701 | 1,612 | 1,624 | 76,600 | 812 |
| 2003-12-16 | 1,719 | 1,719 | 1,685 | 1,701 | 40,000 | 850.50 |
| 2003-12-15 | 1,728 | 1,777 | 1,701 | 1,723 | 35,500 | 861.50 |
| 2003-12-12 | 1,758 | 1,758 | 1,632 | 1,688 | 168,700 | 844 |
| 2003-12-11 | 1,774 | 1,802 | 1,758 | 1,759 | 57,900 | 879.50 |
| 2003-12-10 | 1,826 | 1,842 | 1,765 | 1,774 | 77,900 | 887 |
| 2003-12-09 | 1,797 | 1,839 | 1,797 | 1,825 | 34,700 | 912.50 |
| 2003-12-08 | 1,817 | 1,827 | 1,810 | 1,827 | 21,600 | 913.50 |
| 2003-12-05 | 1,810 | 1,821 | 1,798 | 1,817 | 23,700 | 908.50 |
| 2003-12-04 | 1,790 | 1,809 | 1,780 | 1,797 | 16,100 | 898.50 |
| 2003-12-03 | 1,782 | 1,808 | 1,770 | 1,780 | 36,600 | 890 |
| 2003-12-02 | 1,786 | 1,811 | 1,779 | 1,781 | 18,100 | 890.50 |
| 2003-12-01 | 1,769 | 1,796 | 1,769 | 1,776 | 37,000 | 888 |
| 2003-11-28 | 1,774 | 1,792 | 1,755 | 1,769 | 17,900 | 884.50 |
| 2003-11-27 | 1,839 | 1,839 | 1,774 | 1,774 | 34,900 | 887 |
| 2003-11-26 | 1,836 | 1,894 | 1,821 | 1,839 | 21,400 | 919.50 |
| 2003-11-25 | 1,850 | 1,860 | 1,819 | 1,819 | 27,600 | 909.50 |
| 2003-11-21 | 1,800 | 1,880 | 1,790 | 1,817 | 45,800 | 908.50 |
| 2003-11-20 | 1,746 | 1,790 | 1,714 | 1,731 | 71,400 | 865.50 |
| 2003-11-19 | 1,850 | 1,889 | 1,764 | 1,836 | 47,200 | 918 |
| 2003-11-18 | 1,834 | 1,864 | 1,759 | 1,782 | 63,400 | 891 |
| 2003-11-17 | 1,940 | 1,955 | 1,863 | 1,864 | 51,700 | 932 |
| 2003-11-14 | 1,950 | 1,989 | 1,941 | 1,941 | 43,200 | 970.50 |
| 2003-11-13 | 1,930 | 1,950 | 1,921 | 1,950 | 57,500 | 975 |
| 2003-11-12 | 1,910 | 1,940 | 1,900 | 1,917 | 50,000 | 958.50 |
| 2003-11-11 | 1,870 | 1,900 | 1,861 | 1,900 | 80,700 | 950 |
| 2003-11-10 | 1,832 | 1,869 | 1,832 | 1,860 | 28,400 | 930 |
| 2003-11-07 | 1,840 | 1,840 | 1,817 | 1,829 | 56,600 | 914.50 |
| 2003-11-06 | 1,836 | 1,870 | 1,791 | 1,817 | 70,700 | 908.50 |
| 2003-11-05 | 1,847 | 1,848 | 1,813 | 1,834 | 42,400 | 917 |
| 2003-11-04 | 1,817 | 1,850 | 1,817 | 1,847 | 56,800 | 923.50 |
| 2003-10-31 | 1,785 | 1,817 | 1,768 | 1,817 | 16,800 | 908.50 |
| 2003-10-30 | 1,792 | 1,827 | 1,778 | 1,815 | 29,200 | 907.50 |
| 2003-10-29 | 1,780 | 1,799 | 1,773 | 1,792 | 25,300 | 896 |
| 2003-10-28 | 1,700 | 1,766 | 1,700 | 1,754 | 17,700 | 877 |
| 2003-10-27 | 1,758 | 1,758 | 1,712 | 1,714 | 25,500 | 857 |
| 2003-10-24 | 1,765 | 1,783 | 1,711 | 1,728 | 36,300 | 864 |
| 2003-10-23 | 1,784 | 1,815 | 1,697 | 1,705 | 74,900 | 852.50 |
| 2003-10-22 | 1,780 | 1,831 | 1,780 | 1,818 | 97,700 | 909 |
| 2003-10-21 | 1,850 | 1,850 | 1,820 | 1,820 | 66,500 | 910 |
| 2003-10-20 | 1,751 | 1,847 | 1,751 | 1,816 | 80,100 | 908 |
| 2003-10-17 | 1,804 | 1,818 | 1,768 | 1,781 | 54,400 | 890.50 |
| 2003-10-16 | 1,762 | 1,808 | 1,750 | 1,767 | 62,700 | 883.50 |
| 2003-10-15 | 1,800 | 1,825 | 1,732 | 1,732 | 66,700 | 866 |
| 2003-10-14 | 1,731 | 1,780 | 1,721 | 1,772 | 76,600 | 886 |
| 2003-10-10 | 1,700 | 1,723 | 1,681 | 1,681 | 80,400 | 840.50 |
| 2003-10-09 | 1,647 | 1,697 | 1,647 | 1,681 | 19,300 | 840.50 |
| 2003-10-08 | 1,680 | 1,697 | 1,645 | 1,646 | 19,900 | 823 |
| 2003-10-07 | 1,690 | 1,690 | 1,629 | 1,663 | 26,400 | 831.50 |
| 2003-10-06 | 1,687 | 1,702 | 1,663 | 1,683 | 28,000 | 841.50 |
| 2003-10-03 | 1,710 | 1,718 | 1,657 | 1,663 | 70,100 | 831.50 |
| 2003-10-02 | 1,624 | 1,728 | 1,621 | 1,700 | 72,200 | 850 |
| 2003-10-01 | 1,563 | 1,615 | 1,561 | 1,602 | 63,800 | 801 |
| 2003-09-30 | 1,577 | 1,577 | 1,552 | 1,553 | 32,300 | 776.50 |
| 2003-09-29 | 1,561 | 1,589 | 1,551 | 1,551 | 39,300 | 775.50 |
| 2003-09-26 | 1,575 | 1,586 | 1,555 | 1,563 | 32,600 | 781.50 |
| 2003-09-25 | 1,594 | 1,598 | 1,569 | 1,583 | 37,900 | 791.50 |
| 2003-09-24 | 1,570 | 1,597 | 1,570 | 1,572 | 47,200 | 786 |
| 2003-09-22 | 1,600 | 1,600 | 1,556 | 1,592 | 40,700 | 796 |
| 2003-09-19 | 1,575 | 1,605 | 1,569 | 1,597 | 44,800 | 798.50 |
| 2003-09-18 | 1,579 | 1,579 | 1,561 | 1,562 | 23,700 | 781 |
| 2003-09-17 | 1,581 | 1,583 | 1,562 | 1,575 | 34,700 | 787.50 |
| 2003-09-16 | 1,580 | 1,602 | 1,564 | 1,567 | 34,400 | 783.50 |
| 2003-09-12 | 1,621 | 1,621 | 1,571 | 1,571 | 101,000 | 785.50 |
| 2003-09-11 | 1,567 | 1,567 | 1,550 | 1,561 | 32,500 | 780.50 |
| 2003-09-10 | 1,570 | 1,595 | 1,565 | 1,566 | 32,300 | 783 |
| 2003-09-09 | 1,560 | 1,591 | 1,560 | 1,581 | 31,300 | 790.50 |
| 2003-09-08 | 1,550 | 1,589 | 1,541 | 1,569 | 29,400 | 784.50 |
| 2003-09-05 | 1,593 | 1,615 | 1,564 | 1,564 | 23,500 | 782 |
| 2003-09-04 | 1,600 | 1,645 | 1,592 | 1,592 | 14,000 | 796 |
| 2003-09-03 | 1,600 | 1,621 | 1,599 | 1,620 | 24,000 | 810 |
| 2003-09-02 | 1,637 | 1,637 | 1,581 | 1,600 | 52,700 | 800 |
| 2003-09-01 | 1,606 | 1,638 | 1,606 | 1,637 | 73,900 | 818.50 |
| 2003-08-29 | 1,561 | 1,619 | 1,561 | 1,604 | 76,500 | 802 |
| 2003-08-28 | 1,556 | 1,571 | 1,537 | 1,559 | 65,800 | 779.50 |
| 2003-08-27 | 1,585 | 1,585 | 1,556 | 1,556 | 103,200 | 778 |
| 2003-08-26 | 1,609 | 1,625 | 1,573 | 1,580 | 55,300 | 790 |
| 2003-08-25 | 1,632 | 1,654 | 1,620 | 1,620 | 66,700 | 810 |
| 2003-08-22 | 1,621 | 1,640 | 1,604 | 1,623 | 59,700 | 811.50 |
| 2003-08-21 | 1,617 | 1,620 | 1,604 | 1,620 | 62,400 | 810 |
| 2003-08-20 | 1,617 | 1,618 | 1,596 | 1,617 | 67,000 | 808.50 |
| 2003-08-19 | 1,581 | 1,626 | 1,580 | 1,593 | 41,100 | 796.50 |
| 2003-08-18 | 1,580 | 1,612 | 1,580 | 1,580 | 50,500 | 790 |
| 2003-08-15 | 1,661 | 1,661 | 1,600 | 1,600 | 30,300 | 800 |
| 2003-08-14 | 1,616 | 1,646 | 1,616 | 1,646 | 28,800 | 823 |
| 2003-08-13 | 1,608 | 1,665 | 1,608 | 1,646 | 24,100 | 823 |
| 2003-08-12 | 1,641 | 1,669 | 1,630 | 1,638 | 19,700 | 819 |
| 2003-08-11 | 1,609 | 1,630 | 1,608 | 1,611 | 21,100 | 805.50 |
| 2003-08-08 | 1,631 | 1,644 | 1,595 | 1,596 | 44,600 | 798 |
| 2003-08-07 | 1,590 | 1,640 | 1,581 | 1,640 | 45,300 | 820 |
| 2003-08-06 | 1,596 | 1,614 | 1,575 | 1,583 | 66,400 | 791.50 |
| 2003-08-05 | 1,660 | 1,675 | 1,609 | 1,611 | 67,600 | 805.50 |
| 2003-08-04 | 1,670 | 1,690 | 1,660 | 1,660 | 66,100 | 830 |
| 2003-08-01 | 1,665 | 1,695 | 1,661 | 1,668 | 49,700 | 834 |
| 2003-07-31 | 1,659 | 1,700 | 1,659 | 1,661 | 73,000 | 830.50 |
| 2003-07-30 | 1,727 | 1,738 | 1,684 | 1,689 | 62,600 | 844.50 |
| 2003-07-29 | 1,744 | 1,744 | 1,703 | 1,703 | 80,400 | 851.50 |
| 2003-07-28 | 1,700 | 1,729 | 1,644 | 1,714 | 107,500 | 857 |
| 2003-07-25 | 1,705 | 1,745 | 1,672 | 1,716 | 65,700 | 858 |
| 2003-07-24 | 1,699 | 1,710 | 1,655 | 1,700 | 64,400 | 850 |
| 2003-07-23 | 1,650 | 1,688 | 1,649 | 1,676 | 68,800 | 838 |
| 2003-07-22 | 1,660 | 1,695 | 1,630 | 1,686 | 46,800 | 843 |
| 2003-07-18 | 1,698 | 1,698 | 1,628 | 1,630 | 64,900 | 815 |
| 2003-07-17 | 1,700 | 1,700 | 1,620 | 1,621 | 56,400 | 810.50 |
| 2003-07-16 | 1,692 | 1,703 | 1,669 | 1,669 | 53,400 | 834.50 |
| 2003-07-15 | 1,670 | 1,717 | 1,670 | 1,692 | 51,700 | 846 |
| 2003-07-14 | 1,660 | 1,686 | 1,651 | 1,651 | 49,900 | 825.50 |
| 2003-07-11 | 1,692 | 1,707 | 1,655 | 1,657 | 40,700 | 828.50 |
| 2003-07-10 | 1,674 | 1,750 | 1,674 | 1,710 | 54,600 | 855 |
| 2003-07-09 | 1,640 | 1,737 | 1,639 | 1,734 | 66,300 | 867 |
| 2003-07-08 | 1,640 | 1,675 | 1,631 | 1,639 | 53,600 | 819.50 |
| 2003-07-07 | 1,609 | 1,641 | 1,609 | 1,609 | 39,700 | 804.50 |
| 2003-07-04 | 1,673 | 1,689 | 1,602 | 1,639 | 53,900 | 819.50 |
| 2003-07-03 | 1,662 | 1,685 | 1,632 | 1,673 | 61,100 | 836.50 |
| 2003-07-02 | 1,602 | 1,640 | 1,601 | 1,632 | 41,500 | 816 |
| 2003-07-01 | 1,591 | 1,643 | 1,591 | 1,601 | 60,400 | 800.50 |
| 2003-06-30 | 1,627 | 1,648 | 1,576 | 1,590 | 43,700 | 795 |
| 2003-06-27 | 1,622 | 1,650 | 1,612 | 1,627 | 35,500 | 813.50 |
| 2003-06-26 | 1,587 | 1,606 | 1,557 | 1,592 | 30,800 | 796 |
| 2003-06-25 | 1,541 | 1,590 | 1,539 | 1,540 | 28,500 | 770 |
| 2003-06-24 | 1,589 | 1,590 | 1,540 | 1,540 | 42,900 | 770 |
| 2003-06-23 | 1,601 | 1,616 | 1,591 | 1,594 | 31,700 | 797 |
| 2003-06-20 | 1,550 | 1,577 | 1,550 | 1,571 | 29,300 | 785.50 |
| 2003-06-19 | 1,579 | 1,579 | 1,522 | 1,522 | 55,300 | 761 |
| 2003-06-18 | 1,542 | 1,560 | 1,520 | 1,522 | 62,900 | 761 |
| 2003-06-17 | 1,568 | 1,570 | 1,542 | 1,542 | 23,500 | 771 |
| 2003-06-16 | 1,582 | 1,583 | 1,543 | 1,560 | 33,800 | 780 |
| 2003-06-13 | 1,570 | 1,606 | 1,570 | 1,583 | 118,100 | 791.50 |
| 2003-06-12 | 1,635 | 1,635 | 1,570 | 1,577 | 31,800 | 788.50 |
| 2003-06-11 | 1,640 | 1,652 | 1,560 | 1,560 | 59,900 | 780 |
| 2003-06-10 | 1,554 | 1,555 | 1,520 | 1,526 | 112,900 | 763 |
| 2003-06-09 | 1,620 | 1,639 | 1,581 | 1,584 | 50,500 | 792 |
| 2003-06-06 | 1,637 | 1,637 | 1,591 | 1,607 | 53,100 | 803.50 |
| 2003-06-05 | 1,600 | 1,643 | 1,600 | 1,637 | 58,400 | 818.50 |
| 2003-06-04 | 1,641 | 1,667 | 1,600 | 1,602 | 60,500 | 801 |
| 2003-06-03 | 1,690 | 1,690 | 1,641 | 1,641 | 59,300 | 820.50 |
| 2003-06-02 | 1,665 | 1,712 | 1,660 | 1,660 | 76,700 | 830 |
| 2003-05-30 | 1,630 | 1,705 | 1,621 | 1,660 | 47,900 | 830 |
| 2003-05-29 | 1,670 | 1,680 | 1,620 | 1,620 | 65,500 | 810 |
| 2003-05-28 | 1,653 | 1,705 | 1,653 | 1,670 | 96,200 | 835 |
| 2003-05-27 | 1,682 | 1,699 | 1,568 | 1,578 | 81,000 | 789 |
| 2003-05-26 | 1,710 | 1,735 | 1,700 | 1,700 | 13,000 | 850 |
| 2003-05-23 | 1,695 | 1,740 | 1,692 | 1,706 | 40,500 | 853 |
| 2003-05-22 | 1,650 | 1,706 | 1,650 | 1,686 | 33,100 | 843 |
| 2003-05-21 | 1,720 | 1,720 | 1,667 | 1,690 | 74,100 | 845 |
| 2003-05-20 | 1,695 | 1,734 | 1,694 | 1,714 | 33,400 | 857 |
| 2003-05-19 | 1,743 | 1,743 | 1,631 | 1,635 | 44,800 | 817.50 |
| 2003-05-16 | 1,746 | 1,746 | 1,710 | 1,737 | 57,000 | 868.50 |
| 2003-05-15 | 1,690 | 1,749 | 1,670 | 1,747 | 83,500 | 873.50 |
| 2003-05-14 | 1,715 | 1,744 | 1,669 | 1,691 | 78,000 | 845.50 |
| 2003-05-13 | 1,674 | 1,726 | 1,674 | 1,715 | 85,000 | 857.50 |
| 2003-05-12 | 1,600 | 1,664 | 1,600 | 1,664 | 43,700 | 832 |
| 2003-05-09 | 1,584 | 1,608 | 1,551 | 1,592 | 59,900 | 796 |
| 2003-05-08 | 1,600 | 1,632 | 1,599 | 1,608 | 60,600 | 804 |
| 2003-05-07 | 1,575 | 1,600 | 1,515 | 1,583 | 50,500 | 791.50 |
| 2003-05-06 | 1,568 | 1,638 | 1,561 | 1,564 | 32,500 | 782 |
| 2003-05-02 | 1,555 | 1,555 | 1,516 | 1,538 | 26,300 | 769 |
| 2003-05-01 | 1,526 | 1,552 | 1,515 | 1,547 | 57,000 | 773.50 |
| 2003-04-30 | 1,480 | 1,551 | 1,480 | 1,526 | 58,400 | 763 |
| 2003-04-28 | 1,489 | 1,494 | 1,457 | 1,480 | 59,800 | 740 |
| 2003-04-25 | 1,499 | 1,499 | 1,465 | 1,494 | 54,000 | 747 |
| 2003-04-24 | 1,474 | 1,528 | 1,474 | 1,480 | 41,000 | 740 |
| 2003-04-23 | 1,460 | 1,479 | 1,410 | 1,471 | 55,500 | 735.50 |
| 2003-04-22 | 1,490 | 1,520 | 1,470 | 1,488 | 52,300 | 744 |
| 2003-04-21 | 1,425 | 1,478 | 1,417 | 1,478 | 73,500 | 739 |
| 2003-04-18 | 1,356 | 1,402 | 1,355 | 1,402 | 68,700 | 701 |
| 2003-04-17 | 1,330 | 1,356 | 1,272 | 1,348 | 66,400 | 674 |
| 2003-04-16 | 1,353 | 1,395 | 1,330 | 1,330 | 71,600 | 665 |
| 2003-04-15 | 1,218 | 1,380 | 1,194 | 1,359 | 104,200 | 679.50 |
| 2003-04-14 | 1,264 | 1,285 | 1,218 | 1,218 | 62,100 | 609 |
| 2003-04-11 | 1,340 | 1,340 | 1,249 | 1,264 | 56,500 | 632 |
| 2003-04-10 | 1,377 | 1,383 | 1,340 | 1,354 | 21,200 | 677 |
| 2003-04-09 | 1,367 | 1,395 | 1,361 | 1,383 | 27,100 | 691.50 |
| 2003-04-08 | 1,393 | 1,398 | 1,361 | 1,368 | 15,900 | 684 |
| 2003-04-07 | 1,355 | 1,395 | 1,354 | 1,393 | 16,700 | 696.50 |
| 2003-04-04 | 1,363 | 1,378 | 1,349 | 1,363 | 23,600 | 681.50 |
| 2003-04-03 | 1,398 | 1,418 | 1,371 | 1,371 | 52,100 | 685.50 |
| 2003-04-02 | 1,349 | 1,396 | 1,341 | 1,396 | 24,400 | 698 |
| 2003-04-01 | 1,310 | 1,375 | 1,310 | 1,332 | 28,900 | 666 |
| 2003-03-31 | 1,372 | 1,384 | 1,308 | 1,309 | 22,100 | 654.50 |
| 2003-03-28 | 1,395 | 1,395 | 1,380 | 1,392 | 27,800 | 696 |
| 2003-03-27 | 1,373 | 1,400 | 1,373 | 1,395 | 31,800 | 697.50 |
| 2003-03-26 | 1,339 | 1,384 | 1,301 | 1,384 | 31,400 | 692 |
| 2003-03-25 | 1,350 | 1,350 | 1,323 | 1,329 | 47,300 | 664.50 |
| 2003-03-24 | 1,355 | 1,396 | 1,355 | 1,390 | 31,400 | 695 |
| 2003-03-20 | 1,280 | 1,355 | 1,278 | 1,355 | 75,100 | 677.50 |
| 2003-03-19 | 1,254 | 1,288 | 1,182 | 1,288 | 76,200 | 644 |
| 2003-03-18 | 1,224 | 1,267 | 1,224 | 1,258 | 101,900 | 629 |
| 2003-03-17 | 1,204 | 1,231 | 1,200 | 1,222 | 64,900 | 611 |
| 2003-03-14 | 1,234 | 1,234 | 1,200 | 1,202 | 138,200 | 601 |
| 2003-03-13 | 1,170 | 1,207 | 1,170 | 1,207 | 23,000 | 603.50 |
| 2003-03-12 | 1,191 | 1,191 | 1,150 | 1,165 | 40,700 | 582.50 |
| 2003-03-11 | 1,160 | 1,243 | 1,160 | 1,170 | 32,500 | 585 |
| 2003-03-10 | 1,171 | 1,176 | 1,154 | 1,163 | 49,800 | 581.50 |
| 2003-03-07 | 1,259 | 1,269 | 1,211 | 1,211 | 34,300 | 605.50 |
| 2003-03-06 | 1,248 | 1,279 | 1,248 | 1,259 | 29,200 | 629.50 |
| 2003-03-05 | 1,280 | 1,282 | 1,241 | 1,246 | 49,300 | 623 |
| 2003-03-04 | 1,270 | 1,284 | 1,270 | 1,280 | 48,000 | 640 |
| 2003-03-03 | 1,225 | 1,268 | 1,225 | 1,268 | 29,400 | 634 |
| 2003-02-28 | 1,230 | 1,250 | 1,200 | 1,223 | 62,500 | 611.50 |
| 2003-02-27 | 1,261 | 1,261 | 1,200 | 1,230 | 89,800 | 615 |
| 2003-02-26 | 1,340 | 1,346 | 1,280 | 1,280 | 26,400 | 640 |
| 2003-02-25 | 1,352 | 1,355 | 1,316 | 1,318 | 53,700 | 659 |
| 2003-02-24 | 1,362 | 1,385 | 1,362 | 1,380 | 26,500 | 690 |
| 2003-02-21 | 1,400 | 1,403 | 1,345 | 1,382 | 74,300 | 691 |
| 2003-02-20 | 1,390 | 1,417 | 1,387 | 1,410 | 47,700 | 705 |
| 2003-02-19 | 1,434 | 1,448 | 1,410 | 1,410 | 56,600 | 705 |
| 2003-02-18 | 1,416 | 1,454 | 1,415 | 1,449 | 93,100 | 724.50 |
| 2003-02-17 | 1,381 | 1,423 | 1,380 | 1,416 | 83,100 | 708 |
| 2003-02-14 | 1,373 | 1,384 | 1,370 | 1,381 | 93,500 | 690.50 |
| 2003-02-13 | 1,350 | 1,360 | 1,322 | 1,333 | 94,500 | 666.50 |
| 2003-02-12 | 1,308 | 1,369 | 1,308 | 1,369 | 89,800 | 684.50 |
| 2003-02-10 | 1,290 | 1,300 | 1,283 | 1,300 | 39,300 | 650 |
| 2003-02-07 | 1,308 | 1,308 | 1,284 | 1,290 | 48,800 | 645 |
| 2003-02-06 | 1,314 | 1,318 | 1,300 | 1,308 | 81,500 | 654 |
| 2003-02-05 | 1,260 | 1,310 | 1,250 | 1,293 | 130,800 | 646.50 |
| 2003-02-04 | 1,260 | 1,275 | 1,255 | 1,262 | 49,700 | 631 |
| 2003-02-03 | 1,272 | 1,283 | 1,255 | 1,257 | 133,200 | 628.50 |
| 2003-01-31 | 1,242 | 1,300 | 1,239 | 1,252 | 114,700 | 626 |
| 2003-01-30 | 1,220 | 1,240 | 1,220 | 1,238 | 99,800 | 619 |
| 2003-01-29 | 1,260 | 1,262 | 1,218 | 1,219 | 123,900 | 609.50 |
| 2003-01-28 | 1,274 | 1,274 | 1,210 | 1,237 | 121,800 | 618.50 |
| 2003-01-27 | 1,348 | 1,348 | 1,282 | 1,294 | 92,600 | 647 |
| 2003-01-24 | 1,402 | 1,402 | 1,333 | 1,339 | 107,200 | 669.50 |
| 2003-01-23 | 1,432 | 1,432 | 1,402 | 1,402 | 132,200 | 701 |
| 2003-01-22 | 1,480 | 1,480 | 1,431 | 1,431 | 64,200 | 715.50 |
| 2003-01-21 | 1,480 | 1,483 | 1,474 | 1,479 | 87,900 | 739.50 |
| 2003-01-20 | 1,479 | 1,494 | 1,473 | 1,483 | 86,600 | 741.50 |
| 2003-01-17 | 1,549 | 1,549 | 1,499 | 1,499 | 74,500 | 749.50 |
| 2003-01-16 | 1,581 | 1,581 | 1,545 | 1,549 | 31,800 | 774.50 |
| 2003-01-15 | 1,569 | 1,581 | 1,560 | 1,581 | 32,400 | 790.50 |
| 2003-01-14 | 1,562 | 1,569 | 1,554 | 1,569 | 13,700 | 784.50 |
| 2003-01-10 | 1,552 | 1,563 | 1,540 | 1,562 | 34,100 | 781 |
| 2003-01-09 | 1,565 | 1,566 | 1,530 | 1,552 | 33,100 | 776 |
| 2003-01-08 | 1,577 | 1,577 | 1,564 | 1,565 | 27,500 | 782.50 |
| 2003-01-07 | 1,595 | 1,600 | 1,576 | 1,577 | 39,200 | 788.50 |
| 2003-01-06 | 1,500 | 1,587 | 1,500 | 1,587 | 16,900 | 793.50 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
