8276 (株)平和堂 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 | 1,284 | 1,285 | 1,283 | 1,285 | 15,000 | 1,285 |
| 2003-12-29 | 1,259 | 1,283 | 1,259 | 1,283 | 32,000 | 1,283 |
| 2003-12-26 | 1,246 | 1,259 | 1,245 | 1,259 | 20,000 | 1,259 |
| 2003-12-25 | 1,247 | 1,247 | 1,245 | 1,245 | 8,000 | 1,245 |
| 2003-12-24 | 1,236 | 1,239 | 1,216 | 1,239 | 10,000 | 1,239 |
| 2003-12-22 | 1,215 | 1,235 | 1,215 | 1,235 | 10,000 | 1,235 |
| 2003-12-19 | 1,220 | 1,220 | 1,209 | 1,215 | 11,000 | 1,215 |
| 2003-12-18 | 1,210 | 1,228 | 1,210 | 1,217 | 15,000 | 1,217 |
| 2003-12-17 | 1,200 | 1,230 | 1,195 | 1,230 | 18,000 | 1,230 |
| 2003-12-16 | 1,239 | 1,239 | 1,223 | 1,223 | 19,000 | 1,223 |
| 2003-12-15 | 1,239 | 1,250 | 1,239 | 1,240 | 11,000 | 1,240 |
| 2003-12-12 | 1,251 | 1,255 | 1,246 | 1,246 | 73,000 | 1,246 |
| 2003-12-11 | 1,250 | 1,250 | 1,244 | 1,250 | 28,000 | 1,250 |
| 2003-12-10 | 1,247 | 1,248 | 1,242 | 1,245 | 9,000 | 1,245 |
| 2003-12-09 | 1,245 | 1,247 | 1,232 | 1,247 | 17,000 | 1,247 |
| 2003-12-08 | 1,226 | 1,230 | 1,210 | 1,230 | 20,000 | 1,230 |
| 2003-12-05 | 1,230 | 1,231 | 1,211 | 1,225 | 15,000 | 1,225 |
| 2003-12-04 | 1,207 | 1,230 | 1,207 | 1,227 | 23,000 | 1,227 |
| 2003-12-03 | 1,207 | 1,213 | 1,205 | 1,207 | 23,000 | 1,207 |
| 2003-12-02 | 1,233 | 1,233 | 1,206 | 1,206 | 39,000 | 1,206 |
| 2003-12-01 | 1,192 | 1,200 | 1,175 | 1,175 | 28,000 | 1,175 |
| 2003-11-28 | 1,180 | 1,183 | 1,160 | 1,172 | 12,000 | 1,172 |
| 2003-11-27 | 1,170 | 1,182 | 1,162 | 1,182 | 11,000 | 1,182 |
| 2003-11-26 | 1,174 | 1,174 | 1,160 | 1,163 | 14,000 | 1,163 |
| 2003-11-25 | 1,170 | 1,180 | 1,167 | 1,170 | 27,000 | 1,170 |
| 2003-11-21 | 1,076 | 1,157 | 1,076 | 1,139 | 19,000 | 1,139 |
| 2003-11-20 | 1,080 | 1,093 | 1,070 | 1,076 | 16,000 | 1,076 |
| 2003-11-19 | 1,102 | 1,111 | 1,091 | 1,095 | 9,000 | 1,095 |
| 2003-11-18 | 1,122 | 1,142 | 1,100 | 1,101 | 43,000 | 1,101 |
| 2003-11-17 | 1,149 | 1,149 | 1,100 | 1,121 | 21,000 | 1,121 |
| 2003-11-14 | 1,133 | 1,150 | 1,130 | 1,130 | 18,000 | 1,130 |
| 2003-11-13 | 1,147 | 1,147 | 1,107 | 1,132 | 8,000 | 1,132 |
| 2003-11-12 | 1,150 | 1,150 | 1,140 | 1,147 | 9,000 | 1,147 |
| 2003-11-11 | 1,130 | 1,132 | 1,113 | 1,125 | 16,000 | 1,125 |
| 2003-11-10 | 1,155 | 1,155 | 1,149 | 1,155 | 7,000 | 1,155 |
| 2003-11-07 | 1,172 | 1,183 | 1,168 | 1,168 | 12,000 | 1,168 |
| 2003-11-06 | 1,199 | 1,199 | 1,167 | 1,172 | 5,000 | 1,172 |
| 2003-11-05 | 1,197 | 1,199 | 1,197 | 1,199 | 12,000 | 1,199 |
| 2003-11-04 | 1,183 | 1,207 | 1,183 | 1,199 | 15,000 | 1,199 |
| 2003-10-31 | 1,212 | 1,227 | 1,167 | 1,182 | 11,000 | 1,182 |
| 2003-10-30 | 1,212 | 1,220 | 1,211 | 1,212 | 22,000 | 1,212 |
| 2003-10-29 | 1,210 | 1,214 | 1,202 | 1,211 | 22,000 | 1,211 |
| 2003-10-28 | 1,142 | 1,171 | 1,142 | 1,171 | 8,000 | 1,171 |
| 2003-10-27 | 1,132 | 1,148 | 1,132 | 1,138 | 20,000 | 1,138 |
| 2003-10-24 | 1,150 | 1,150 | 1,129 | 1,130 | 26,000 | 1,130 |
| 2003-10-23 | 1,183 | 1,183 | 1,150 | 1,150 | 28,000 | 1,150 |
| 2003-10-22 | 1,205 | 1,205 | 1,182 | 1,182 | 23,000 | 1,182 |
| 2003-10-21 | 1,219 | 1,219 | 1,188 | 1,188 | 14,000 | 1,188 |
| 2003-10-20 | 1,181 | 1,219 | 1,181 | 1,219 | 4,000 | 1,219 |
| 2003-10-17 | 1,204 | 1,214 | 1,204 | 1,214 | 7,000 | 1,214 |
| 2003-10-16 | 1,195 | 1,204 | 1,188 | 1,204 | 17,000 | 1,204 |
| 2003-10-15 | 1,211 | 1,211 | 1,196 | 1,197 | 17,000 | 1,197 |
| 2003-10-14 | 1,229 | 1,229 | 1,197 | 1,200 | 42,000 | 1,200 |
| 2003-10-10 | 1,220 | 1,240 | 1,220 | 1,232 | 26,000 | 1,232 |
| 2003-10-09 | 1,232 | 1,232 | 1,211 | 1,218 | 11,000 | 1,218 |
| 2003-10-08 | 1,225 | 1,244 | 1,218 | 1,218 | 14,000 | 1,218 |
| 2003-10-07 | 1,230 | 1,230 | 1,219 | 1,230 | 21,000 | 1,230 |
| 2003-10-06 | 1,225 | 1,233 | 1,218 | 1,226 | 30,000 | 1,226 |
| 2003-10-03 | 1,188 | 1,249 | 1,186 | 1,249 | 63,000 | 1,249 |
| 2003-10-02 | 1,190 | 1,196 | 1,180 | 1,188 | 35,000 | 1,188 |
| 2003-10-01 | 1,190 | 1,190 | 1,180 | 1,180 | 46,000 | 1,180 |
| 2003-09-30 | 1,184 | 1,195 | 1,183 | 1,187 | 32,000 | 1,187 |
| 2003-09-29 | 1,185 | 1,185 | 1,161 | 1,164 | 26,000 | 1,164 |
| 2003-09-26 | 1,137 | 1,169 | 1,080 | 1,165 | 43,000 | 1,165 |
| 2003-09-25 | 1,178 | 1,178 | 1,130 | 1,130 | 26,000 | 1,130 |
| 2003-09-24 | 1,193 | 1,194 | 1,178 | 1,178 | 54,000 | 1,178 |
| 2003-09-22 | 1,180 | 1,193 | 1,166 | 1,193 | 53,000 | 1,193 |
| 2003-09-19 | 1,182 | 1,190 | 1,165 | 1,181 | 24,000 | 1,181 |
| 2003-09-18 | 1,170 | 1,170 | 1,162 | 1,162 | 17,000 | 1,162 |
| 2003-09-17 | 1,185 | 1,189 | 1,150 | 1,150 | 24,000 | 1,150 |
| 2003-09-16 | 1,197 | 1,197 | 1,180 | 1,180 | 11,000 | 1,180 |
| 2003-09-12 | 1,200 | 1,200 | 1,185 | 1,186 | 82,000 | 1,186 |
| 2003-09-11 | 1,191 | 1,191 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2003-09-10 | 1,193 | 1,198 | 1,187 | 1,191 | 31,000 | 1,191 |
| 2003-09-09 | 1,195 | 1,203 | 1,192 | 1,193 | 20,000 | 1,193 |
| 2003-09-08 | 1,194 | 1,218 | 1,185 | 1,195 | 18,000 | 1,195 |
| 2003-09-05 | 1,202 | 1,202 | 1,190 | 1,196 | 15,000 | 1,196 |
| 2003-09-04 | 1,200 | 1,230 | 1,200 | 1,205 | 31,000 | 1,205 |
| 2003-09-03 | 1,221 | 1,221 | 1,200 | 1,211 | 36,000 | 1,211 |
| 2003-09-02 | 1,241 | 1,241 | 1,210 | 1,218 | 20,000 | 1,218 |
| 2003-09-01 | 1,262 | 1,262 | 1,239 | 1,240 | 14,000 | 1,240 |
| 2003-08-29 | 1,258 | 1,258 | 1,243 | 1,243 | 29,000 | 1,243 |
| 2003-08-28 | 1,206 | 1,239 | 1,206 | 1,228 | 25,000 | 1,228 |
| 2003-08-27 | 1,220 | 1,220 | 1,205 | 1,205 | 7,000 | 1,205 |
| 2003-08-26 | 1,234 | 1,234 | 1,200 | 1,200 | 19,000 | 1,200 |
| 2003-08-25 | 1,219 | 1,222 | 1,217 | 1,218 | 16,000 | 1,218 |
| 2003-08-22 | 1,218 | 1,222 | 1,214 | 1,214 | 30,000 | 1,214 |
| 2003-08-21 | 1,203 | 1,221 | 1,203 | 1,211 | 27,000 | 1,211 |
| 2003-08-20 | 1,201 | 1,217 | 1,201 | 1,217 | 4,000 | 1,217 |
| 2003-08-19 | 1,209 | 1,209 | 1,200 | 1,202 | 8,000 | 1,202 |
| 2003-08-18 | 1,223 | 1,223 | 1,208 | 1,209 | 8,000 | 1,209 |
| 2003-08-15 | 1,190 | 1,208 | 1,190 | 1,208 | 11,000 | 1,208 |
| 2003-08-14 | 1,198 | 1,223 | 1,198 | 1,220 | 30,000 | 1,220 |
| 2003-08-13 | 1,213 | 1,213 | 1,190 | 1,205 | 19,000 | 1,205 |
| 2003-08-12 | 1,215 | 1,225 | 1,212 | 1,212 | 38,000 | 1,212 |
| 2003-08-11 | 1,192 | 1,208 | 1,192 | 1,195 | 23,000 | 1,195 |
| 2003-08-08 | 1,216 | 1,216 | 1,180 | 1,186 | 50,000 | 1,186 |
| 2003-08-07 | 1,228 | 1,228 | 1,218 | 1,220 | 23,000 | 1,220 |
| 2003-08-06 | 1,230 | 1,230 | 1,223 | 1,228 | 12,000 | 1,228 |
| 2003-08-05 | 1,254 | 1,274 | 1,230 | 1,230 | 39,000 | 1,230 |
| 2003-08-04 | 1,253 | 1,272 | 1,253 | 1,259 | 20,000 | 1,259 |
| 2003-08-01 | 1,270 | 1,288 | 1,252 | 1,252 | 37,000 | 1,252 |
| 2003-07-31 | 1,300 | 1,304 | 1,261 | 1,261 | 32,000 | 1,261 |
| 2003-07-30 | 1,305 | 1,310 | 1,280 | 1,280 | 39,000 | 1,280 |
| 2003-07-29 | 1,300 | 1,305 | 1,287 | 1,288 | 32,000 | 1,288 |
| 2003-07-28 | 1,263 | 1,291 | 1,251 | 1,281 | 11,000 | 1,281 |
| 2003-07-25 | 1,265 | 1,271 | 1,258 | 1,258 | 26,000 | 1,258 |
| 2003-07-24 | 1,251 | 1,266 | 1,251 | 1,265 | 9,000 | 1,265 |
| 2003-07-23 | 1,304 | 1,320 | 1,265 | 1,265 | 32,000 | 1,265 |
| 2003-07-22 | 1,283 | 1,303 | 1,280 | 1,303 | 18,000 | 1,303 |
| 2003-07-18 | 1,309 | 1,320 | 1,303 | 1,303 | 13,000 | 1,303 |
| 2003-07-17 | 1,320 | 1,320 | 1,297 | 1,300 | 24,000 | 1,300 |
| 2003-07-16 | 1,322 | 1,337 | 1,319 | 1,320 | 24,000 | 1,320 |
| 2003-07-15 | 1,339 | 1,345 | 1,334 | 1,340 | 34,000 | 1,340 |
| 2003-07-14 | 1,289 | 1,358 | 1,289 | 1,338 | 52,000 | 1,338 |
| 2003-07-11 | 1,271 | 1,289 | 1,271 | 1,289 | 37,000 | 1,289 |
| 2003-07-10 | 1,269 | 1,274 | 1,251 | 1,271 | 19,000 | 1,271 |
| 2003-07-09 | 1,249 | 1,289 | 1,246 | 1,289 | 27,000 | 1,289 |
| 2003-07-08 | 1,250 | 1,285 | 1,245 | 1,285 | 37,000 | 1,285 |
| 2003-07-07 | 1,205 | 1,244 | 1,205 | 1,244 | 12,000 | 1,244 |
| 2003-07-04 | 1,240 | 1,245 | 1,220 | 1,245 | 6,000 | 1,245 |
| 2003-07-03 | 1,250 | 1,280 | 1,250 | 1,260 | 22,000 | 1,260 |
| 2003-07-02 | 1,228 | 1,233 | 1,225 | 1,233 | 28,000 | 1,233 |
| 2003-07-01 | 1,235 | 1,235 | 1,210 | 1,210 | 14,000 | 1,210 |
| 2003-06-30 | 1,250 | 1,257 | 1,230 | 1,250 | 61,000 | 1,250 |
| 2003-06-27 | 1,220 | 1,230 | 1,220 | 1,223 | 45,000 | 1,223 |
| 2003-06-26 | 1,200 | 1,204 | 1,188 | 1,203 | 47,000 | 1,203 |
| 2003-06-25 | 1,165 | 1,192 | 1,165 | 1,192 | 24,000 | 1,192 |
| 2003-06-24 | 1,170 | 1,178 | 1,160 | 1,164 | 29,000 | 1,164 |
| 2003-06-23 | 1,191 | 1,191 | 1,171 | 1,172 | 13,000 | 1,172 |
| 2003-06-20 | 1,183 | 1,198 | 1,174 | 1,191 | 27,000 | 1,191 |
| 2003-06-19 | 1,193 | 1,193 | 1,180 | 1,183 | 11,000 | 1,183 |
| 2003-06-18 | 1,198 | 1,198 | 1,188 | 1,193 | 57,000 | 1,193 |
| 2003-06-17 | 1,190 | 1,200 | 1,190 | 1,197 | 22,000 | 1,197 |
| 2003-06-16 | 1,204 | 1,204 | 1,186 | 1,189 | 20,000 | 1,189 |
| 2003-06-13 | 1,174 | 1,190 | 1,169 | 1,188 | 101,000 | 1,188 |
| 2003-06-12 | 1,195 | 1,200 | 1,174 | 1,174 | 27,000 | 1,174 |
| 2003-06-11 | 1,177 | 1,195 | 1,169 | 1,194 | 57,000 | 1,194 |
| 2003-06-10 | 1,199 | 1,200 | 1,195 | 1,197 | 21,000 | 1,197 |
| 2003-06-09 | 1,196 | 1,211 | 1,196 | 1,199 | 14,000 | 1,199 |
| 2003-06-06 | 1,194 | 1,216 | 1,190 | 1,212 | 33,000 | 1,212 |
| 2003-06-05 | 1,191 | 1,198 | 1,191 | 1,197 | 23,000 | 1,197 |
| 2003-06-04 | 1,150 | 1,181 | 1,150 | 1,181 | 38,000 | 1,181 |
| 2003-06-03 | 1,164 | 1,164 | 1,147 | 1,148 | 58,000 | 1,148 |
| 2003-06-02 | 1,174 | 1,179 | 1,164 | 1,164 | 59,000 | 1,164 |
| 2003-05-30 | 1,190 | 1,191 | 1,174 | 1,174 | 40,000 | 1,174 |
| 2003-05-29 | 1,217 | 1,217 | 1,174 | 1,189 | 88,000 | 1,189 |
| 2003-05-28 | 1,172 | 1,210 | 1,150 | 1,197 | 51,000 | 1,197 |
| 2003-05-27 | 1,200 | 1,200 | 1,157 | 1,160 | 34,000 | 1,160 |
| 2003-05-26 | 1,210 | 1,219 | 1,210 | 1,218 | 30,000 | 1,218 |
| 2003-05-23 | 1,180 | 1,216 | 1,179 | 1,210 | 28,000 | 1,210 |
| 2003-05-22 | 1,183 | 1,189 | 1,161 | 1,161 | 21,000 | 1,161 |
| 2003-05-21 | 1,223 | 1,234 | 1,147 | 1,163 | 45,000 | 1,163 |
| 2003-05-20 | 1,205 | 1,230 | 1,165 | 1,223 | 32,000 | 1,223 |
| 2003-05-19 | 1,254 | 1,256 | 1,212 | 1,225 | 31,000 | 1,225 |
| 2003-05-16 | 1,247 | 1,260 | 1,247 | 1,253 | 13,000 | 1,253 |
| 2003-05-15 | 1,255 | 1,255 | 1,244 | 1,247 | 19,000 | 1,247 |
| 2003-05-14 | 1,262 | 1,280 | 1,262 | 1,266 | 60,000 | 1,266 |
| 2003-05-13 | 1,250 | 1,263 | 1,250 | 1,262 | 34,000 | 1,262 |
| 2003-05-12 | 1,271 | 1,271 | 1,261 | 1,262 | 34,000 | 1,262 |
| 2003-05-09 | 1,274 | 1,274 | 1,246 | 1,270 | 64,000 | 1,270 |
| 2003-05-08 | 1,264 | 1,279 | 1,246 | 1,246 | 60,000 | 1,246 |
| 2003-05-07 | 1,272 | 1,290 | 1,272 | 1,272 | 34,000 | 1,272 |
| 2003-05-06 | 1,250 | 1,298 | 1,250 | 1,287 | 75,000 | 1,287 |
| 2003-05-02 | 1,249 | 1,249 | 1,242 | 1,244 | 27,000 | 1,244 |
| 2003-05-01 | 1,245 | 1,250 | 1,238 | 1,250 | 43,000 | 1,250 |
| 2003-04-30 | 1,248 | 1,248 | 1,238 | 1,238 | 72,000 | 1,238 |
| 2003-04-28 | 1,230 | 1,246 | 1,214 | 1,229 | 37,000 | 1,229 |
| 2003-04-25 | 1,248 | 1,248 | 1,234 | 1,239 | 40,000 | 1,239 |
| 2003-04-24 | 1,253 | 1,265 | 1,241 | 1,248 | 53,000 | 1,248 |
| 2003-04-23 | 1,276 | 1,281 | 1,255 | 1,255 | 80,000 | 1,255 |
| 2003-04-22 | 1,250 | 1,280 | 1,250 | 1,280 | 64,000 | 1,280 |
| 2003-04-21 | 1,200 | 1,280 | 1,195 | 1,261 | 70,000 | 1,261 |
| 2003-04-18 | 1,189 | 1,200 | 1,179 | 1,200 | 67,000 | 1,200 |
| 2003-04-17 | 1,170 | 1,190 | 1,170 | 1,189 | 46,000 | 1,189 |
| 2003-04-16 | 1,148 | 1,220 | 1,143 | 1,180 | 150,000 | 1,180 |
| 2003-04-15 | 1,090 | 1,159 | 1,089 | 1,148 | 133,000 | 1,148 |
| 2003-04-14 | 1,071 | 1,085 | 1,071 | 1,072 | 64,000 | 1,072 |
| 2003-04-11 | 1,052 | 1,055 | 1,050 | 1,051 | 192,000 | 1,051 |
| 2003-04-10 | 1,060 | 1,065 | 1,055 | 1,057 | 320,000 | 1,057 |
| 2003-04-09 | 1,010 | 1,058 | 1,010 | 1,050 | 148,000 | 1,050 |
| 2003-04-08 | 1,015 | 1,015 | 1,005 | 1,011 | 13,000 | 1,011 |
| 2003-04-07 | 981 | 1,011 | 981 | 1,007 | 22,000 | 1,007 |
| 2003-04-04 | 994 | 994 | 982 | 990 | 19,000 | 990 |
| 2003-04-03 | 985 | 997 | 979 | 984 | 16,000 | 984 |
| 2003-04-02 | 982 | 982 | 968 | 975 | 19,000 | 975 |
| 2003-04-01 | 962 | 982 | 956 | 982 | 36,000 | 982 |
| 2003-03-31 | 1,034 | 1,034 | 990 | 992 | 34,000 | 992 |
| 2003-03-28 | 1,003 | 1,020 | 1,003 | 1,015 | 26,000 | 1,015 |
| 2003-03-27 | 950 | 1,002 | 950 | 1,002 | 41,000 | 1,002 |
| 2003-03-26 | 961 | 967 | 950 | 957 | 40,000 | 957 |
| 2003-03-25 | 974 | 974 | 961 | 961 | 27,000 | 961 |
| 2003-03-24 | 959 | 975 | 957 | 975 | 67,000 | 975 |
| 2003-03-20 | 960 | 962 | 947 | 947 | 49,000 | 947 |
| 2003-03-19 | 955 | 956 | 951 | 956 | 14,000 | 956 |
| 2003-03-18 | 975 | 985 | 960 | 964 | 35,000 | 964 |
| 2003-03-17 | 983 | 983 | 962 | 975 | 17,000 | 975 |
| 2003-03-14 | 1,016 | 1,016 | 982 | 983 | 161,000 | 983 |
| 2003-03-13 | 996 | 996 | 982 | 990 | 18,000 | 990 |
| 2003-03-12 | 960 | 994 | 960 | 976 | 35,000 | 976 |
| 2003-03-11 | 963 | 978 | 959 | 964 | 26,000 | 964 |
| 2003-03-10 | 950 | 973 | 942 | 967 | 16,000 | 967 |
| 2003-03-07 | 989 | 991 | 966 | 970 | 70,000 | 970 |
| 2003-03-06 | 997 | 998 | 990 | 990 | 48,000 | 990 |
| 2003-03-05 | 1,009 | 1,010 | 998 | 998 | 52,000 | 998 |
| 2003-03-04 | 1,008 | 1,023 | 1,004 | 1,016 | 63,000 | 1,016 |
| 2003-03-03 | 1,020 | 1,020 | 996 | 1,004 | 51,000 | 1,004 |
| 2003-02-28 | 1,002 | 1,007 | 986 | 986 | 12,000 | 986 |
| 2003-02-27 | 983 | 1,002 | 970 | 1,002 | 35,000 | 1,002 |
| 2003-02-26 | 1,007 | 1,029 | 1,003 | 1,003 | 17,000 | 1,003 |
| 2003-02-25 | 1,011 | 1,011 | 972 | 1,007 | 33,000 | 1,007 |
| 2003-02-24 | 1,011 | 1,012 | 1,005 | 1,009 | 13,000 | 1,009 |
| 2003-02-21 | 1,020 | 1,021 | 1,006 | 1,010 | 17,000 | 1,010 |
| 2003-02-20 | 1,020 | 1,028 | 1,007 | 1,022 | 32,000 | 1,022 |
| 2003-02-19 | 1,039 | 1,039 | 1,019 | 1,026 | 39,000 | 1,026 |
| 2003-02-18 | 1,013 | 1,046 | 1,013 | 1,039 | 21,000 | 1,039 |
| 2003-02-17 | 1,029 | 1,034 | 1,028 | 1,030 | 30,000 | 1,030 |
| 2003-02-14 | 1,038 | 1,038 | 1,034 | 1,038 | 55,000 | 1,038 |
| 2003-02-13 | 1,037 | 1,037 | 1,032 | 1,037 | 19,000 | 1,037 |
| 2003-02-12 | 1,030 | 1,074 | 1,025 | 1,074 | 44,000 | 1,074 |
| 2003-02-10 | 1,023 | 1,030 | 1,023 | 1,027 | 30,000 | 1,027 |
| 2003-02-07 | 1,011 | 1,022 | 1,011 | 1,022 | 20,000 | 1,022 |
| 2003-02-06 | 1,030 | 1,030 | 1,006 | 1,012 | 34,000 | 1,012 |
| 2003-02-05 | 1,048 | 1,048 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2003-02-04 | 1,021 | 1,049 | 1,021 | 1,049 | 42,000 | 1,049 |
| 2003-02-03 | 1,001 | 1,040 | 1,001 | 1,020 | 44,000 | 1,020 |
| 2003-01-31 | 1,038 | 1,038 | 1,020 | 1,020 | 26,000 | 1,020 |
| 2003-01-30 | 1,050 | 1,050 | 1,034 | 1,034 | 11,000 | 1,034 |
| 2003-01-29 | 1,071 | 1,071 | 1,031 | 1,035 | 41,000 | 1,035 |
| 2003-01-28 | 1,071 | 1,071 | 1,050 | 1,055 | 16,000 | 1,055 |
| 2003-01-27 | 1,066 | 1,071 | 1,066 | 1,071 | 10,000 | 1,071 |
| 2003-01-24 | 1,045 | 1,069 | 1,045 | 1,065 | 13,000 | 1,065 |
| 2003-01-23 | 1,060 | 1,070 | 1,050 | 1,070 | 24,000 | 1,070 |
| 2003-01-22 | 1,073 | 1,073 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2003-01-21 | 1,054 | 1,073 | 1,053 | 1,073 | 29,000 | 1,073 |
| 2003-01-20 | 1,060 | 1,060 | 1,054 | 1,054 | 3,000 | 1,054 |
| 2003-01-17 | 1,022 | 1,060 | 1,022 | 1,059 | 13,000 | 1,059 |
| 2003-01-16 | 1,060 | 1,075 | 1,060 | 1,061 | 9,000 | 1,061 |
| 2003-01-15 | 1,060 | 1,090 | 1,058 | 1,090 | 17,000 | 1,090 |
| 2003-01-14 | 1,064 | 1,064 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2003-01-10 | 1,050 | 1,067 | 1,050 | 1,064 | 19,000 | 1,064 |
| 2003-01-09 | 1,039 | 1,050 | 1,038 | 1,050 | 6,000 | 1,050 |
| 2003-01-08 | 1,077 | 1,077 | 1,040 | 1,040 | 10,000 | 1,040 |
| 2003-01-07 | 1,096 | 1,096 | 1,077 | 1,078 | 10,000 | 1,078 |
| 2003-01-06 | 1,059 | 1,059 | 1,055 | 1,056 | 5,000 | 1,056 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
