8604 野村ホールディングス(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 | 1,800 | 1,826 | 1,797 | 1,825 | 5,489,000 | 1,825 |
| 2003-12-29 | 1,760 | 1,796 | 1,755 | 1,785 | 5,208,000 | 1,785 |
| 2003-12-26 | 1,750 | 1,758 | 1,740 | 1,750 | 3,410,000 | 1,750 |
| 2003-12-25 | 1,737 | 1,740 | 1,723 | 1,734 | 2,267,000 | 1,734 |
| 2003-12-24 | 1,737 | 1,746 | 1,725 | 1,728 | 6,907,000 | 1,728 |
| 2003-12-22 | 1,709 | 1,727 | 1,708 | 1,714 | 4,524,000 | 1,714 |
| 2003-12-19 | 1,720 | 1,720 | 1,702 | 1,714 | 4,476,000 | 1,714 |
| 2003-12-18 | 1,666 | 1,718 | 1,666 | 1,690 | 4,128,000 | 1,690 |
| 2003-12-17 | 1,730 | 1,740 | 1,682 | 1,685 | 4,146,000 | 1,685 |
| 2003-12-16 | 1,706 | 1,736 | 1,698 | 1,718 | 6,740,000 | 1,718 |
| 2003-12-15 | 1,751 | 1,766 | 1,706 | 1,766 | 8,631,000 | 1,766 |
| 2003-12-12 | 1,695 | 1,708 | 1,665 | 1,675 | 8,727,000 | 1,675 |
| 2003-12-11 | 1,669 | 1,680 | 1,646 | 1,665 | 6,057,000 | 1,665 |
| 2003-12-10 | 1,689 | 1,691 | 1,637 | 1,649 | 7,811,000 | 1,649 |
| 2003-12-09 | 1,735 | 1,745 | 1,702 | 1,723 | 6,226,000 | 1,723 |
| 2003-12-08 | 1,770 | 1,770 | 1,720 | 1,720 | 8,451,000 | 1,720 |
| 2003-12-05 | 1,827 | 1,829 | 1,790 | 1,800 | 5,533,000 | 1,800 |
| 2003-12-04 | 1,806 | 1,827 | 1,806 | 1,822 | 4,222,000 | 1,822 |
| 2003-12-03 | 1,821 | 1,829 | 1,794 | 1,803 | 4,879,000 | 1,803 |
| 2003-12-02 | 1,824 | 1,830 | 1,811 | 1,825 | 6,584,000 | 1,825 |
| 2003-12-01 | 1,721 | 1,820 | 1,697 | 1,805 | 9,476,000 | 1,805 |
| 2003-11-28 | 1,748 | 1,765 | 1,733 | 1,740 | 4,049,000 | 1,740 |
| 2003-11-27 | 1,743 | 1,765 | 1,718 | 1,753 | 4,623,000 | 1,753 |
| 2003-11-26 | 1,720 | 1,750 | 1,720 | 1,746 | 4,595,000 | 1,746 |
| 2003-11-25 | 1,720 | 1,743 | 1,713 | 1,735 | 9,224,000 | 1,735 |
| 2003-11-21 | 1,640 | 1,690 | 1,640 | 1,660 | 5,534,000 | 1,660 |
| 2003-11-20 | 1,660 | 1,676 | 1,628 | 1,669 | 9,111,000 | 1,669 |
| 2003-11-19 | 1,635 | 1,640 | 1,608 | 1,608 | 7,899,000 | 1,608 |
| 2003-11-18 | 1,630 | 1,675 | 1,610 | 1,673 | 9,122,000 | 1,673 |
| 2003-11-17 | 1,676 | 1,680 | 1,629 | 1,642 | 9,200,000 | 1,642 |
| 2003-11-14 | 1,729 | 1,760 | 1,712 | 1,720 | 7,324,000 | 1,720 |
| 2003-11-13 | 1,750 | 1,754 | 1,704 | 1,728 | 5,450,000 | 1,728 |
| 2003-11-12 | 1,710 | 1,746 | 1,682 | 1,705 | 7,588,000 | 1,705 |
| 2003-11-11 | 1,722 | 1,730 | 1,663 | 1,702 | 13,455,000 | 1,702 |
| 2003-11-10 | 1,824 | 1,842 | 1,770 | 1,770 | 7,236,000 | 1,770 |
| 2003-11-07 | 1,840 | 1,848 | 1,816 | 1,823 | 7,125,000 | 1,823 |
| 2003-11-06 | 1,877 | 1,880 | 1,810 | 1,810 | 8,439,000 | 1,810 |
| 2003-11-05 | 1,894 | 1,895 | 1,831 | 1,880 | 6,936,000 | 1,880 |
| 2003-11-04 | 1,948 | 1,948 | 1,895 | 1,900 | 7,813,000 | 1,900 |
| 2003-10-31 | 1,900 | 1,910 | 1,841 | 1,888 | 7,749,000 | 1,888 |
| 2003-10-30 | 1,918 | 1,933 | 1,881 | 1,915 | 7,638,000 | 1,915 |
| 2003-10-29 | 1,920 | 1,940 | 1,885 | 1,919 | 11,146,000 | 1,919 |
| 2003-10-28 | 1,845 | 1,885 | 1,842 | 1,883 | 6,505,000 | 1,883 |
| 2003-10-27 | 1,820 | 1,855 | 1,819 | 1,832 | 5,192,000 | 1,832 |
| 2003-10-24 | 1,840 | 1,870 | 1,800 | 1,830 | 11,458,000 | 1,830 |
| 2003-10-23 | 1,820 | 1,863 | 1,785 | 1,786 | 18,769,000 | 1,786 |
| 2003-10-22 | 1,988 | 1,996 | 1,905 | 1,913 | 11,344,000 | 1,913 |
| 2003-10-21 | 2,105 | 2,120 | 1,988 | 1,991 | 14,277,000 | 1,991 |
| 2003-10-20 | 2,000 | 2,125 | 1,983 | 2,070 | 34,643,000 | 2,070 |
| 2003-10-17 | 1,950 | 1,965 | 1,935 | 1,963 | 12,960,000 | 1,963 |
| 2003-10-16 | 1,881 | 1,925 | 1,860 | 1,924 | 10,332,000 | 1,924 |
| 2003-10-15 | 1,907 | 1,908 | 1,869 | 1,870 | 7,828,000 | 1,870 |
| 2003-10-14 | 1,900 | 1,908 | 1,883 | 1,902 | 10,155,000 | 1,902 |
| 2003-10-10 | 1,820 | 1,887 | 1,820 | 1,880 | 9,733,000 | 1,880 |
| 2003-10-09 | 1,825 | 1,829 | 1,813 | 1,820 | 7,444,000 | 1,820 |
| 2003-10-08 | 1,860 | 1,875 | 1,838 | 1,838 | 7,878,000 | 1,838 |
| 2003-10-07 | 1,892 | 1,899 | 1,860 | 1,890 | 4,917,000 | 1,890 |
| 2003-10-06 | 1,919 | 1,922 | 1,881 | 1,882 | 7,205,000 | 1,882 |
| 2003-10-03 | 1,870 | 1,900 | 1,851 | 1,896 | 8,499,000 | 1,896 |
| 2003-10-02 | 1,870 | 1,915 | 1,850 | 1,897 | 15,137,000 | 1,897 |
| 2003-10-01 | 1,794 | 1,819 | 1,780 | 1,819 | 5,798,000 | 1,819 |
| 2003-09-30 | 1,835 | 1,842 | 1,800 | 1,800 | 6,258,000 | 1,800 |
| 2003-09-29 | 1,850 | 1,855 | 1,811 | 1,811 | 9,516,000 | 1,811 |
| 2003-09-26 | 1,784 | 1,848 | 1,784 | 1,830 | 8,358,000 | 1,830 |
| 2003-09-25 | 1,761 | 1,830 | 1,760 | 1,814 | 12,298,000 | 1,814 |
| 2003-09-24 | 1,800 | 1,836 | 1,766 | 1,798 | 12,330,000 | 1,798 |
| 2003-09-22 | 1,860 | 1,872 | 1,810 | 1,825 | 10,724,000 | 1,825 |
| 2003-09-19 | 1,939 | 1,940 | 1,877 | 1,887 | 8,388,000 | 1,887 |
| 2003-09-18 | 1,910 | 1,919 | 1,872 | 1,903 | 11,023,000 | 1,903 |
| 2003-09-17 | 1,950 | 1,953 | 1,902 | 1,920 | 15,373,000 | 1,920 |
| 2003-09-16 | 1,883 | 1,916 | 1,877 | 1,915 | 11,819,000 | 1,915 |
| 2003-09-12 | 1,840 | 1,852 | 1,816 | 1,851 | 11,862,000 | 1,851 |
| 2003-09-11 | 1,835 | 1,859 | 1,813 | 1,816 | 11,699,000 | 1,816 |
| 2003-09-10 | 1,892 | 1,907 | 1,882 | 1,889 | 8,415,000 | 1,889 |
| 2003-09-09 | 1,865 | 1,903 | 1,863 | 1,899 | 10,310,000 | 1,899 |
| 2003-09-08 | 1,809 | 1,839 | 1,802 | 1,835 | 6,250,000 | 1,835 |
| 2003-09-05 | 1,850 | 1,855 | 1,829 | 1,839 | 8,388,000 | 1,839 |
| 2003-09-04 | 1,883 | 1,908 | 1,842 | 1,843 | 16,223,000 | 1,843 |
| 2003-09-03 | 1,868 | 1,880 | 1,830 | 1,853 | 14,829,000 | 1,853 |
| 2003-09-02 | 1,800 | 1,838 | 1,785 | 1,838 | 14,815,000 | 1,838 |
| 2003-09-01 | 1,728 | 1,795 | 1,717 | 1,795 | 11,714,000 | 1,795 |
| 2003-08-29 | 1,710 | 1,710 | 1,682 | 1,698 | 3,871,000 | 1,698 |
| 2003-08-28 | 1,717 | 1,720 | 1,678 | 1,690 | 4,724,000 | 1,690 |
| 2003-08-27 | 1,720 | 1,732 | 1,704 | 1,717 | 7,358,000 | 1,717 |
| 2003-08-26 | 1,670 | 1,705 | 1,661 | 1,691 | 6,660,000 | 1,691 |
| 2003-08-25 | 1,705 | 1,713 | 1,671 | 1,680 | 9,328,000 | 1,680 |
| 2003-08-22 | 1,793 | 1,800 | 1,761 | 1,768 | 8,886,000 | 1,768 |
| 2003-08-21 | 1,745 | 1,770 | 1,733 | 1,763 | 10,330,000 | 1,763 |
| 2003-08-20 | 1,738 | 1,748 | 1,715 | 1,744 | 8,914,000 | 1,744 |
| 2003-08-19 | 1,740 | 1,743 | 1,722 | 1,724 | 9,698,000 | 1,724 |
| 2003-08-18 | 1,699 | 1,720 | 1,692 | 1,720 | 9,655,000 | 1,720 |
| 2003-08-15 | 1,700 | 1,720 | 1,678 | 1,685 | 14,007,000 | 1,685 |
| 2003-08-14 | 1,622 | 1,662 | 1,614 | 1,659 | 8,938,000 | 1,659 |
| 2003-08-13 | 1,575 | 1,618 | 1,570 | 1,612 | 8,238,000 | 1,612 |
| 2003-08-12 | 1,558 | 1,565 | 1,545 | 1,551 | 5,211,000 | 1,551 |
| 2003-08-11 | 1,521 | 1,550 | 1,513 | 1,549 | 4,973,000 | 1,549 |
| 2003-08-08 | 1,480 | 1,510 | 1,480 | 1,510 | 6,688,000 | 1,510 |
| 2003-08-07 | 1,503 | 1,520 | 1,482 | 1,486 | 5,713,000 | 1,486 |
| 2003-08-06 | 1,497 | 1,505 | 1,483 | 1,495 | 7,556,000 | 1,495 |
| 2003-08-05 | 1,540 | 1,542 | 1,507 | 1,527 | 6,831,000 | 1,527 |
| 2003-08-04 | 1,550 | 1,559 | 1,538 | 1,538 | 4,189,000 | 1,538 |
| 2003-08-01 | 1,603 | 1,614 | 1,567 | 1,587 | 6,451,000 | 1,587 |
| 2003-07-31 | 1,608 | 1,617 | 1,558 | 1,600 | 7,226,000 | 1,600 |
| 2003-07-30 | 1,650 | 1,664 | 1,625 | 1,625 | 4,295,000 | 1,625 |
| 2003-07-29 | 1,692 | 1,692 | 1,655 | 1,679 | 5,035,000 | 1,679 |
| 2003-07-28 | 1,680 | 1,693 | 1,661 | 1,665 | 5,614,000 | 1,665 |
| 2003-07-25 | 1,650 | 1,663 | 1,625 | 1,650 | 5,837,000 | 1,650 |
| 2003-07-24 | 1,640 | 1,655 | 1,629 | 1,641 | 7,552,000 | 1,641 |
| 2003-07-23 | 1,583 | 1,615 | 1,583 | 1,615 | 6,662,000 | 1,615 |
| 2003-07-22 | 1,570 | 1,577 | 1,539 | 1,553 | 6,529,000 | 1,553 |
| 2003-07-18 | 1,570 | 1,603 | 1,569 | 1,578 | 5,531,000 | 1,578 |
| 2003-07-17 | 1,595 | 1,601 | 1,570 | 1,582 | 6,658,000 | 1,582 |
| 2003-07-16 | 1,648 | 1,652 | 1,607 | 1,635 | 5,505,000 | 1,635 |
| 2003-07-15 | 1,629 | 1,657 | 1,620 | 1,627 | 8,145,000 | 1,627 |
| 2003-07-14 | 1,595 | 1,598 | 1,569 | 1,569 | 4,520,000 | 1,569 |
| 2003-07-11 | 1,619 | 1,620 | 1,571 | 1,581 | 8,715,000 | 1,581 |
| 2003-07-10 | 1,690 | 1,695 | 1,657 | 1,657 | 7,177,000 | 1,657 |
| 2003-07-09 | 1,715 | 1,720 | 1,672 | 1,682 | 7,722,000 | 1,682 |
| 2003-07-08 | 1,750 | 1,753 | 1,685 | 1,725 | 16,463,000 | 1,725 |
| 2003-07-07 | 1,659 | 1,690 | 1,648 | 1,675 | 7,775,000 | 1,675 |
| 2003-07-04 | 1,594 | 1,658 | 1,594 | 1,636 | 8,681,000 | 1,636 |
| 2003-07-03 | 1,768 | 1,770 | 1,625 | 1,654 | 18,936,000 | 1,654 |
| 2003-07-02 | 1,610 | 1,652 | 1,593 | 1,648 | 16,411,000 | 1,648 |
| 2003-07-01 | 1,525 | 1,559 | 1,521 | 1,552 | 8,002,000 | 1,552 |
| 2003-06-30 | 1,520 | 1,542 | 1,513 | 1,524 | 7,315,000 | 1,524 |
| 2003-06-27 | 1,494 | 1,510 | 1,486 | 1,505 | 8,592,000 | 1,505 |
| 2003-06-26 | 1,420 | 1,468 | 1,412 | 1,468 | 6,790,000 | 1,468 |
| 2003-06-25 | 1,430 | 1,447 | 1,420 | 1,420 | 5,718,000 | 1,420 |
| 2003-06-24 | 1,490 | 1,492 | 1,431 | 1,431 | 7,849,000 | 1,431 |
| 2003-06-23 | 1,493 | 1,525 | 1,486 | 1,525 | 9,390,000 | 1,525 |
| 2003-06-20 | 1,450 | 1,475 | 1,450 | 1,474 | 6,882,000 | 1,474 |
| 2003-06-19 | 1,478 | 1,486 | 1,435 | 1,471 | 8,095,000 | 1,471 |
| 2003-06-18 | 1,450 | 1,474 | 1,435 | 1,465 | 10,994,000 | 1,465 |
| 2003-06-17 | 1,415 | 1,431 | 1,412 | 1,420 | 7,868,000 | 1,420 |
| 2003-06-16 | 1,390 | 1,398 | 1,361 | 1,367 | 4,414,000 | 1,367 |
| 2003-06-13 | 1,429 | 1,434 | 1,413 | 1,425 | 9,943,000 | 1,425 |
| 2003-06-12 | 1,437 | 1,439 | 1,423 | 1,429 | 7,188,000 | 1,429 |
| 2003-06-11 | 1,413 | 1,434 | 1,401 | 1,401 | 9,944,000 | 1,401 |
| 2003-06-10 | 1,374 | 1,387 | 1,359 | 1,383 | 7,400,000 | 1,383 |
| 2003-06-09 | 1,380 | 1,424 | 1,366 | 1,414 | 10,752,000 | 1,414 |
| 2003-06-06 | 1,380 | 1,380 | 1,346 | 1,379 | 8,427,000 | 1,379 |
| 2003-06-05 | 1,350 | 1,364 | 1,347 | 1,360 | 9,610,000 | 1,360 |
| 2003-06-04 | 1,321 | 1,344 | 1,318 | 1,332 | 11,865,000 | 1,332 |
| 2003-06-03 | 1,295 | 1,307 | 1,262 | 1,301 | 8,382,000 | 1,301 |
| 2003-06-02 | 1,255 | 1,303 | 1,251 | 1,298 | 12,687,000 | 1,298 |
| 2003-05-30 | 1,242 | 1,247 | 1,215 | 1,215 | 4,564,000 | 1,215 |
| 2003-05-29 | 1,236 | 1,246 | 1,227 | 1,242 | 4,071,000 | 1,242 |
| 2003-05-28 | 1,225 | 1,229 | 1,214 | 1,218 | 4,413,000 | 1,218 |
| 2003-05-27 | 1,221 | 1,229 | 1,190 | 1,194 | 4,671,000 | 1,194 |
| 2003-05-26 | 1,219 | 1,248 | 1,215 | 1,239 | 4,514,000 | 1,239 |
| 2003-05-23 | 1,200 | 1,217 | 1,193 | 1,217 | 4,515,000 | 1,217 |
| 2003-05-22 | 1,161 | 1,189 | 1,157 | 1,185 | 4,726,000 | 1,185 |
| 2003-05-21 | 1,159 | 1,174 | 1,152 | 1,162 | 4,450,000 | 1,162 |
| 2003-05-20 | 1,143 | 1,177 | 1,143 | 1,159 | 4,797,000 | 1,159 |
| 2003-05-19 | 1,157 | 1,172 | 1,147 | 1,153 | 6,674,000 | 1,153 |
| 2003-05-16 | 1,186 | 1,200 | 1,178 | 1,178 | 5,549,000 | 1,178 |
| 2003-05-15 | 1,230 | 1,230 | 1,180 | 1,189 | 6,015,000 | 1,189 |
| 2003-05-14 | 1,242 | 1,253 | 1,231 | 1,248 | 2,823,000 | 1,248 |
| 2003-05-13 | 1,250 | 1,266 | 1,240 | 1,245 | 5,873,000 | 1,245 |
| 2003-05-12 | 1,234 | 1,245 | 1,226 | 1,240 | 3,612,000 | 1,240 |
| 2003-05-09 | 1,227 | 1,243 | 1,215 | 1,227 | 5,240,000 | 1,227 |
| 2003-05-08 | 1,238 | 1,239 | 1,220 | 1,220 | 3,770,000 | 1,220 |
| 2003-05-07 | 1,250 | 1,250 | 1,237 | 1,247 | 6,513,000 | 1,247 |
| 2003-05-06 | 1,235 | 1,239 | 1,216 | 1,225 | 7,340,000 | 1,225 |
| 2003-05-02 | 1,177 | 1,197 | 1,161 | 1,197 | 4,379,000 | 1,197 |
| 2003-05-01 | 1,170 | 1,203 | 1,150 | 1,186 | 6,560,000 | 1,186 |
| 2003-04-30 | 1,150 | 1,181 | 1,141 | 1,181 | 8,429,000 | 1,181 |
| 2003-04-28 | 1,118 | 1,136 | 1,118 | 1,130 | 5,811,000 | 1,130 |
| 2003-04-25 | 1,133 | 1,133 | 1,111 | 1,118 | 6,472,000 | 1,118 |
| 2003-04-24 | 1,124 | 1,145 | 1,121 | 1,132 | 7,565,000 | 1,132 |
| 2003-04-23 | 1,120 | 1,125 | 1,094 | 1,104 | 8,173,000 | 1,104 |
| 2003-04-22 | 1,149 | 1,149 | 1,106 | 1,114 | 5,294,000 | 1,114 |
| 2003-04-21 | 1,130 | 1,158 | 1,128 | 1,158 | 6,854,000 | 1,158 |
| 2003-04-18 | 1,130 | 1,135 | 1,123 | 1,125 | 6,236,000 | 1,125 |
| 2003-04-17 | 1,095 | 1,127 | 1,094 | 1,115 | 6,923,000 | 1,115 |
| 2003-04-16 | 1,135 | 1,140 | 1,087 | 1,095 | 12,462,000 | 1,095 |
| 2003-04-15 | 1,125 | 1,129 | 1,111 | 1,123 | 14,217,000 | 1,123 |
| 2003-04-14 | 1,167 | 1,170 | 1,095 | 1,114 | 13,547,000 | 1,114 |
| 2003-04-11 | 1,210 | 1,224 | 1,181 | 1,187 | 8,784,000 | 1,187 |
| 2003-04-10 | 1,227 | 1,234 | 1,209 | 1,209 | 7,423,000 | 1,209 |
| 2003-04-09 | 1,235 | 1,259 | 1,223 | 1,226 | 6,051,000 | 1,226 |
| 2003-04-08 | 1,240 | 1,250 | 1,233 | 1,238 | 8,098,000 | 1,238 |
| 2003-04-07 | 1,250 | 1,260 | 1,236 | 1,260 | 8,862,000 | 1,260 |
| 2003-04-04 | 1,235 | 1,251 | 1,232 | 1,242 | 9,015,000 | 1,242 |
| 2003-04-03 | 1,277 | 1,285 | 1,246 | 1,254 | 5,913,000 | 1,254 |
| 2003-04-02 | 1,269 | 1,269 | 1,231 | 1,257 | 6,193,000 | 1,257 |
| 2003-04-01 | 1,230 | 1,269 | 1,218 | 1,249 | 9,053,000 | 1,249 |
| 2003-03-31 | 1,300 | 1,309 | 1,235 | 1,235 | 9,122,000 | 1,235 |
| 2003-03-28 | 1,340 | 1,343 | 1,315 | 1,319 | 3,323,000 | 1,319 |
| 2003-03-27 | 1,332 | 1,346 | 1,332 | 1,340 | 3,949,000 | 1,340 |
| 2003-03-26 | 1,343 | 1,357 | 1,341 | 1,352 | 5,681,000 | 1,352 |
| 2003-03-25 | 1,346 | 1,374 | 1,318 | 1,318 | 6,717,000 | 1,318 |
| 2003-03-24 | 1,400 | 1,404 | 1,388 | 1,400 | 10,022,000 | 1,400 |
| 2003-03-20 | 1,319 | 1,365 | 1,306 | 1,365 | 10,650,000 | 1,365 |
| 2003-03-19 | 1,280 | 1,300 | 1,253 | 1,299 | 6,722,000 | 1,299 |
| 2003-03-18 | 1,298 | 1,320 | 1,281 | 1,287 | 11,252,000 | 1,287 |
| 2003-03-17 | 1,270 | 1,274 | 1,226 | 1,230 | 5,192,000 | 1,230 |
| 2003-03-14 | 1,290 | 1,290 | 1,257 | 1,258 | 8,965,000 | 1,258 |
| 2003-03-13 | 1,258 | 1,262 | 1,230 | 1,230 | 7,466,000 | 1,230 |
| 2003-03-12 | 1,244 | 1,267 | 1,235 | 1,252 | 8,626,000 | 1,252 |
| 2003-03-11 | 1,211 | 1,250 | 1,205 | 1,224 | 13,711,000 | 1,224 |
| 2003-03-10 | 1,285 | 1,285 | 1,240 | 1,251 | 10,385,000 | 1,251 |
| 2003-03-07 | 1,330 | 1,333 | 1,301 | 1,305 | 9,436,000 | 1,305 |
| 2003-03-06 | 1,371 | 1,378 | 1,352 | 1,353 | 5,160,000 | 1,353 |
| 2003-03-05 | 1,370 | 1,387 | 1,368 | 1,381 | 4,308,000 | 1,381 |
| 2003-03-04 | 1,400 | 1,413 | 1,394 | 1,398 | 5,266,000 | 1,398 |
| 2003-03-03 | 1,401 | 1,421 | 1,392 | 1,420 | 3,346,000 | 1,420 |
| 2003-02-28 | 1,417 | 1,421 | 1,390 | 1,390 | 4,375,000 | 1,390 |
| 2003-02-27 | 1,400 | 1,405 | 1,384 | 1,397 | 6,159,000 | 1,397 |
| 2003-02-26 | 1,426 | 1,452 | 1,391 | 1,391 | 6,666,000 | 1,391 |
| 2003-02-25 | 1,460 | 1,468 | 1,415 | 1,423 | 6,300,000 | 1,423 |
| 2003-02-24 | 1,469 | 1,482 | 1,455 | 1,481 | 4,377,000 | 1,481 |
| 2003-02-21 | 1,481 | 1,497 | 1,467 | 1,470 | 4,346,000 | 1,470 |
| 2003-02-20 | 1,487 | 1,507 | 1,482 | 1,503 | 4,024,000 | 1,503 |
| 2003-02-19 | 1,540 | 1,547 | 1,487 | 1,487 | 6,432,000 | 1,487 |
| 2003-02-18 | 1,535 | 1,536 | 1,517 | 1,532 | 4,639,000 | 1,532 |
| 2003-02-17 | 1,516 | 1,540 | 1,516 | 1,537 | 8,630,000 | 1,537 |
| 2003-02-14 | 1,500 | 1,522 | 1,497 | 1,505 | 7,272,000 | 1,505 |
| 2003-02-13 | 1,500 | 1,515 | 1,494 | 1,512 | 5,521,000 | 1,512 |
| 2003-02-12 | 1,505 | 1,517 | 1,498 | 1,510 | 5,601,000 | 1,510 |
| 2003-02-10 | 1,480 | 1,508 | 1,475 | 1,505 | 4,720,000 | 1,505 |
| 2003-02-07 | 1,479 | 1,483 | 1,460 | 1,479 | 3,106,000 | 1,479 |
| 2003-02-06 | 1,490 | 1,516 | 1,478 | 1,483 | 3,988,000 | 1,483 |
| 2003-02-05 | 1,490 | 1,520 | 1,485 | 1,494 | 4,685,000 | 1,494 |
| 2003-02-04 | 1,503 | 1,525 | 1,500 | 1,503 | 9,047,000 | 1,503 |
| 2003-02-03 | 1,435 | 1,483 | 1,419 | 1,483 | 5,053,000 | 1,483 |
| 2003-01-31 | 1,443 | 1,454 | 1,423 | 1,441 | 6,035,000 | 1,441 |
| 2003-01-30 | 1,437 | 1,455 | 1,431 | 1,443 | 4,264,000 | 1,443 |
| 2003-01-29 | 1,445 | 1,460 | 1,419 | 1,427 | 7,390,000 | 1,427 |
| 2003-01-28 | 1,452 | 1,458 | 1,438 | 1,444 | 6,296,000 | 1,444 |
| 2003-01-27 | 1,500 | 1,501 | 1,466 | 1,477 | 5,319,000 | 1,477 |
| 2003-01-24 | 1,515 | 1,534 | 1,513 | 1,527 | 8,794,000 | 1,527 |
| 2003-01-23 | 1,499 | 1,504 | 1,467 | 1,504 | 6,564,000 | 1,504 |
| 2003-01-22 | 1,495 | 1,505 | 1,487 | 1,490 | 9,283,000 | 1,490 |
| 2003-01-21 | 1,452 | 1,487 | 1,451 | 1,476 | 4,819,000 | 1,476 |
| 2003-01-20 | 1,472 | 1,480 | 1,437 | 1,460 | 7,705,000 | 1,460 |
| 2003-01-17 | 1,447 | 1,490 | 1,440 | 1,482 | 13,765,000 | 1,482 |
| 2003-01-16 | 1,394 | 1,437 | 1,374 | 1,437 | 10,979,000 | 1,437 |
| 2003-01-15 | 1,358 | 1,398 | 1,346 | 1,398 | 4,547,000 | 1,398 |
| 2003-01-14 | 1,355 | 1,364 | 1,340 | 1,349 | 3,150,000 | 1,349 |
| 2003-01-10 | 1,350 | 1,354 | 1,333 | 1,354 | 6,245,000 | 1,354 |
| 2003-01-09 | 1,310 | 1,339 | 1,304 | 1,339 | 6,071,000 | 1,339 |
| 2003-01-08 | 1,349 | 1,353 | 1,318 | 1,320 | 5,453,000 | 1,320 |
| 2003-01-07 | 1,372 | 1,373 | 1,347 | 1,349 | 3,620,000 | 1,349 |
| 2003-01-06 | 1,356 | 1,363 | 1,340 | 1,349 | 3,694,000 | 1,349 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
