8766 東京海上ホールディングス(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 | 1,400,000 | 1,410,000 | 1,380,000 | 1,400,000 | 4,986 | 933.33 |
| 2003-12-29 | 1,300,000 | 1,370,000 | 1,300,000 | 1,360,000 | 5,867 | 906.67 |
| 2003-12-26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 1,171 | 853.33 |
| 2003-12-25 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 1,066 | 860 |
| 2003-12-24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 2,672 | 853.33 |
| 2003-12-22 | 1,290,000 | 1,290,000 | 1,260,000 | 1,280,000 | 2,181 | 853.33 |
| 2003-12-19 | 1,280,000 | 1,300,000 | 1,270,000 | 1,280,000 | 3,154 | 853.33 |
| 2003-12-18 | 1,260,000 | 1,280,000 | 1,240,000 | 1,260,000 | 4,205 | 840 |
| 2003-12-17 | 1,290,000 | 1,300,000 | 1,260,000 | 1,260,000 | 3,902 | 840 |
| 2003-12-16 | 1,270,000 | 1,310,000 | 1,250,000 | 1,310,000 | 6,055 | 873.33 |
| 2003-12-15 | 1,270,000 | 1,310,000 | 1,270,000 | 1,290,000 | 5,793 | 860 |
| 2003-12-12 | 1,270,000 | 1,280,000 | 1,240,000 | 1,250,000 | 7,849 | 833.33 |
| 2003-12-11 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 5,027 | 840 |
| 2003-12-10 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 3,306 | 833.33 |
| 2003-12-09 | 1,280,000 | 1,280,000 | 1,250,000 | 1,270,000 | 3,675 | 846.67 |
| 2003-12-08 | 1,300,000 | 1,300,000 | 1,240,000 | 1,270,000 | 6,227 | 846.67 |
| 2003-12-05 | 1,280,000 | 1,320,000 | 1,280,000 | 1,300,000 | 4,328 | 866.67 |
| 2003-12-04 | 1,240,000 | 1,280,000 | 1,230,000 | 1,280,000 | 6,720 | 853.33 |
| 2003-12-03 | 1,220,000 | 1,250,000 | 1,200,000 | 1,230,000 | 4,225 | 820 |
| 2003-12-02 | 1,210,000 | 1,230,000 | 1,190,000 | 1,210,000 | 4,294 | 806.67 |
| 2003-12-01 | 1,180,000 | 1,230,000 | 1,170,000 | 1,200,000 | 4,127 | 800 |
| 2003-11-28 | 1,200,000 | 1,210,000 | 1,170,000 | 1,180,000 | 3,769 | 786.67 |
| 2003-11-27 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 2,950 | 806.67 |
| 2003-11-26 | 1,220,000 | 1,250,000 | 1,220,000 | 1,230,000 | 3,119 | 820 |
| 2003-11-25 | 1,220,000 | 1,260,000 | 1,200,000 | 1,230,000 | 5,883 | 820 |
| 2003-11-21 | 1,200,000 | 1,240,000 | 1,200,000 | 1,200,000 | 3,045 | 800 |
| 2003-11-20 | 1,220,000 | 1,250,000 | 1,220,000 | 1,240,000 | 5,466 | 826.67 |
| 2003-11-19 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 5,069 | 786.67 |
| 2003-11-18 | 1,240,000 | 1,250,000 | 1,200,000 | 1,240,000 | 4,858 | 826.67 |
| 2003-11-17 | 1,300,000 | 1,300,000 | 1,240,000 | 1,280,000 | 3,881 | 853.33 |
| 2003-11-14 | 1,310,000 | 1,330,000 | 1,280,000 | 1,310,000 | 5,363 | 873.33 |
| 2003-11-13 | 1,280,000 | 1,300,000 | 1,270,000 | 1,300,000 | 4,822 | 866.67 |
| 2003-11-12 | 1,270,000 | 1,290,000 | 1,250,000 | 1,260,000 | 3,218 | 840 |
| 2003-11-11 | 1,290,000 | 1,300,000 | 1,230,000 | 1,260,000 | 5,344 | 840 |
| 2003-11-10 | 1,310,000 | 1,340,000 | 1,310,000 | 1,320,000 | 3,945 | 880 |
| 2003-11-07 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 4,205 | 873.33 |
| 2003-11-06 | 1,340,000 | 1,340,000 | 1,300,000 | 1,310,000 | 3,134 | 873.33 |
| 2003-11-05 | 1,380,000 | 1,380,000 | 1,330,000 | 1,350,000 | 6,495 | 900 |
| 2003-11-04 | 1,350,000 | 1,390,000 | 1,330,000 | 1,380,000 | 7,897 | 920 |
| 2003-10-31 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 5,203 | 873.33 |
| 2003-10-30 | 1,360,000 | 1,370,000 | 1,330,000 | 1,330,000 | 2,624 | 886.67 |
| 2003-10-29 | 1,390,000 | 1,400,000 | 1,350,000 | 1,370,000 | 4,484 | 913.33 |
| 2003-10-28 | 1,390,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4,296 | 913.33 |
| 2003-10-27 | 1,330,000 | 1,380,000 | 1,330,000 | 1,370,000 | 3,764 | 913.33 |
| 2003-10-24 | 1,320,000 | 1,350,000 | 1,310,000 | 1,320,000 | 4,201 | 880 |
| 2003-10-23 | 1,330,000 | 1,330,000 | 1,260,000 | 1,290,000 | 7,302 | 860 |
| 2003-10-22 | 1,420,000 | 1,420,000 | 1,370,000 | 1,370,000 | 2,636 | 913.33 |
| 2003-10-21 | 1,410,000 | 1,430,000 | 1,400,000 | 1,400,000 | 5,997 | 933.33 |
| 2003-10-20 | 1,420,000 | 1,430,000 | 1,400,000 | 1,410,000 | 2,912 | 940 |
| 2003-10-17 | 1,390,000 | 1,440,000 | 1,390,000 | 1,440,000 | 6,640 | 960 |
| 2003-10-16 | 1,420,000 | 1,420,000 | 1,390,000 | 1,400,000 | 3,213 | 933.33 |
| 2003-10-15 | 1,460,000 | 1,470,000 | 1,440,000 | 1,440,000 | 5,818 | 960 |
| 2003-10-14 | 1,420,000 | 1,490,000 | 1,410,000 | 1,490,000 | 8,425 | 993.33 |
| 2003-10-10 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 9,096 | 933.33 |
| 2003-10-09 | 1,370,000 | 1,420,000 | 1,360,000 | 1,420,000 | 7,654 | 946.67 |
| 2003-10-08 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 2,902 | 913.33 |
| 2003-10-07 | 1,360,000 | 1,380,000 | 1,350,000 | 1,370,000 | 4,337 | 913.33 |
| 2003-10-06 | 1,400,000 | 1,400,000 | 1,340,000 | 1,360,000 | 7,900 | 906.67 |
| 2003-10-03 | 1,400,000 | 1,410,000 | 1,360,000 | 1,400,000 | 12,380 | 933.33 |
| 2003-10-02 | 1,350,000 | 1,440,000 | 1,340,000 | 1,420,000 | 15,937 | 946.67 |
| 2003-10-01 | 1,260,000 | 1,260,000 | 1,200,000 | 1,240,000 | 5,679 | 826.67 |
| 2003-09-30 | 1,230,000 | 1,290,000 | 1,230,000 | 1,260,000 | 5,707 | 840 |
| 2003-09-29 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 7,992 | 800 |
| 2003-09-26 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 4,652 | 840 |
| 2003-09-25 | 1,300,000 | 1,310,000 | 1,260,000 | 1,280,000 | 6,157 | 853.33 |
| 2003-09-24 | 1,370,000 | 1,380,000 | 1,320,000 | 1,340,000 | 8,269 | 893.33 |
| 2003-09-22 | 1,320,000 | 1,400,000 | 1,310,000 | 1,400,000 | 7,612 | 933.33 |
| 2003-09-19 | 1,390,000 | 1,400,000 | 1,310,000 | 1,310,000 | 7,902 | 873.33 |
| 2003-09-18 | 1,380,000 | 1,390,000 | 1,350,000 | 1,390,000 | 5,568 | 926.67 |
| 2003-09-17 | 1,300,000 | 1,440,000 | 1,300,000 | 1,380,000 | 12,532 | 920 |
| 2003-09-16 | 1,210,000 | 1,260,000 | 1,210,000 | 1,240,000 | 4,774 | 826.67 |
| 2003-09-12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,190,000 | 9,207 | 793.33 |
| 2003-09-11 | 1,230,000 | 1,230,000 | 1,170,000 | 1,170,000 | 4,156 | 780 |
| 2003-09-10 | 1,200,000 | 1,250,000 | 1,200,000 | 1,230,000 | 6,015 | 820 |
| 2003-09-09 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 3,290 | 800 |
| 2003-09-08 | 1,190,000 | 1,200,000 | 1,170,000 | 1,200,000 | 5,445 | 800 |
| 2003-09-05 | 1,230,000 | 1,230,000 | 1,210,000 | 1,230,000 | 2,284 | 820 |
| 2003-09-04 | 1,240,000 | 1,240,000 | 1,210,000 | 1,230,000 | 4,342 | 820 |
| 2003-09-03 | 1,290,000 | 1,290,000 | 1,240,000 | 1,240,000 | 4,387 | 826.67 |
| 2003-09-02 | 1,280,000 | 1,320,000 | 1,260,000 | 1,280,000 | 5,788 | 853.33 |
| 2003-09-01 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 5,227 | 853.33 |
| 2003-08-29 | 1,210,000 | 1,230,000 | 1,190,000 | 1,210,000 | 4,845 | 806.67 |
| 2003-08-28 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 4,318 | 800 |
| 2003-08-27 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 4,094 | 773.33 |
| 2003-08-26 | 1,180,000 | 1,190,000 | 1,140,000 | 1,150,000 | 3,378 | 766.67 |
| 2003-08-25 | 1,200,000 | 1,220,000 | 1,190,000 | 1,190,000 | 2,637 | 793.33 |
| 2003-08-22 | 1,210,000 | 1,230,000 | 1,180,000 | 1,190,000 | 7,083 | 793.33 |
| 2003-08-21 | 1,180,000 | 1,200,000 | 1,150,000 | 1,170,000 | 6,469 | 780 |
| 2003-08-20 | 1,240,000 | 1,260,000 | 1,210,000 | 1,240,000 | 6,019 | 826.67 |
| 2003-08-19 | 1,230,000 | 1,280,000 | 1,230,000 | 1,280,000 | 7,326 | 853.33 |
| 2003-08-18 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 3,201 | 793.33 |
| 2003-08-15 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 2,891 | 780 |
| 2003-08-14 | 1,110,000 | 1,160,000 | 1,110,000 | 1,150,000 | 5,921 | 766.67 |
| 2003-08-13 | 1,100,000 | 1,110,000 | 1,080,000 | 1,110,000 | 3,291 | 740 |
| 2003-08-12 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 2,501 | 726.67 |
| 2003-08-11 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 2,042 | 740 |
| 2003-08-08 | 1,090,000 | 1,120,000 | 1,090,000 | 1,090,000 | 3,414 | 726.67 |
| 2003-08-07 | 1,120,000 | 1,130,000 | 1,090,000 | 1,090,000 | 3,975 | 726.67 |
| 2003-08-06 | 1,150,000 | 1,150,000 | 1,100,000 | 1,120,000 | 4,317 | 746.67 |
| 2003-08-05 | 1,120,000 | 1,160,000 | 1,120,000 | 1,160,000 | 6,433 | 773.33 |
| 2003-08-04 | 1,110,000 | 1,110,000 | 1,100,000 | 1,110,000 | 1,458 | 740 |
| 2003-08-01 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 3,244 | 740 |
| 2003-07-31 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 3,837 | 746.67 |
| 2003-07-30 | 1,100,000 | 1,140,000 | 1,090,000 | 1,120,000 | 4,272 | 746.67 |
| 2003-07-29 | 1,120,000 | 1,130,000 | 1,080,000 | 1,080,000 | 4,522 | 720 |
| 2003-07-28 | 1,140,000 | 1,150,000 | 1,110,000 | 1,120,000 | 3,251 | 746.67 |
| 2003-07-25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 3,535 | 760 |
| 2003-07-24 | 1,140,000 | 1,160,000 | 1,140,000 | 1,160,000 | 4,457 | 773.33 |
| 2003-07-23 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 6,357 | 753.33 |
| 2003-07-22 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 6,663 | 746.67 |
| 2003-07-18 | 1,040,000 | 1,080,000 | 1,030,000 | 1,070,000 | 3,931 | 713.33 |
| 2003-07-17 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 1,775 | 693.33 |
| 2003-07-16 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 3,025 | 693.33 |
| 2003-07-15 | 1,040,000 | 1,070,000 | 1,030,000 | 1,030,000 | 5,645 | 686.67 |
| 2003-07-14 | 1,010,000 | 1,040,000 | 1,000,000 | 1,030,000 | 4,724 | 686.67 |
| 2003-07-11 | 1,020,000 | 1,040,000 | 997,000 | 1,000,000 | 4,533 | 666.67 |
| 2003-07-10 | 1,050,000 | 1,060,000 | 1,010,000 | 1,040,000 | 4,253 | 693.33 |
| 2003-07-09 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 6,443 | 706.67 |
| 2003-07-08 | 1,070,000 | 1,080,000 | 1,020,000 | 1,050,000 | 5,702 | 700 |
| 2003-07-07 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 4,274 | 706.67 |
| 2003-07-04 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 4,358 | 680 |
| 2003-07-03 | 1,050,000 | 1,080,000 | 1,030,000 | 1,050,000 | 10,513 | 700 |
| 2003-07-02 | 970,000 | 1,010,000 | 965,000 | 1,010,000 | 4,747 | 673.33 |
| 2003-07-01 | 928,000 | 977,000 | 924,000 | 964,000 | 3,860 | 642.67 |
| 2003-06-30 | 933,000 | 935,000 | 918,000 | 918,000 | 1,260 | 612 |
| 2003-06-27 | 929,000 | 935,000 | 916,000 | 932,000 | 1,251 | 621.33 |
| 2003-06-26 | 913,000 | 917,000 | 888,000 | 910,000 | 2,663 | 606.67 |
| 2003-06-25 | 901,000 | 918,000 | 899,000 | 903,000 | 2,718 | 602 |
| 2003-06-24 | 936,000 | 942,000 | 900,000 | 900,000 | 2,878 | 600 |
| 2003-06-23 | 917,000 | 943,000 | 914,000 | 937,000 | 3,814 | 624.67 |
| 2003-06-20 | 894,000 | 915,000 | 894,000 | 909,000 | 2,392 | 606 |
| 2003-06-19 | 904,000 | 918,000 | 900,000 | 904,000 | 5,392 | 602.67 |
| 2003-06-18 | 880,000 | 906,000 | 875,000 | 894,000 | 3,105 | 596 |
| 2003-06-17 | 869,000 | 880,000 | 865,000 | 870,000 | 2,241 | 580 |
| 2003-06-16 | 865,000 | 865,000 | 851,000 | 856,000 | 1,231 | 570.67 |
| 2003-06-13 | 850,000 | 873,000 | 850,000 | 856,000 | 6,309 | 570.67 |
| 2003-06-12 | 881,000 | 881,000 | 848,000 | 851,000 | 4,540 | 567.33 |
| 2003-06-11 | 861,000 | 882,000 | 861,000 | 871,000 | 2,939 | 580.67 |
| 2003-06-10 | 850,000 | 857,000 | 848,000 | 852,000 | 4,323 | 568 |
| 2003-06-09 | 853,000 | 870,000 | 848,000 | 850,000 | 3,579 | 566.67 |
| 2003-06-06 | 865,000 | 874,000 | 864,000 | 873,000 | 4,846 | 582 |
| 2003-06-05 | 873,000 | 878,000 | 861,000 | 867,000 | 3,506 | 578 |
| 2003-06-04 | 875,000 | 876,000 | 867,000 | 867,000 | 1,869 | 578 |
| 2003-06-03 | 870,000 | 870,000 | 861,000 | 865,000 | 1,888 | 576.67 |
| 2003-06-02 | 870,000 | 880,000 | 865,000 | 865,000 | 2,533 | 576.67 |
| 2003-05-30 | 842,000 | 865,000 | 835,000 | 865,000 | 4,882 | 576.67 |
| 2003-05-29 | 849,000 | 865,000 | 845,000 | 852,000 | 2,504 | 568 |
| 2003-05-28 | 844,000 | 857,000 | 838,000 | 839,000 | 3,180 | 559.33 |
| 2003-05-27 | 807,000 | 840,000 | 807,000 | 831,000 | 3,697 | 554 |
| 2003-05-26 | 841,000 | 848,000 | 816,000 | 817,000 | 2,745 | 544.67 |
| 2003-05-23 | 829,000 | 865,000 | 827,000 | 850,000 | 4,410 | 566.67 |
| 2003-05-22 | 802,000 | 814,000 | 802,000 | 809,000 | 1,779 | 539.33 |
| 2003-05-21 | 802,000 | 807,000 | 798,000 | 800,000 | 2,372 | 533.33 |
| 2003-05-20 | 803,000 | 811,000 | 798,000 | 802,000 | 3,663 | 534.67 |
| 2003-05-19 | 796,000 | 805,000 | 791,000 | 799,000 | 2,511 | 532.67 |
| 2003-05-16 | 787,000 | 794,000 | 779,000 | 793,000 | 1,871 | 528.67 |
| 2003-05-15 | 800,000 | 804,000 | 785,000 | 797,000 | 2,160 | 531.33 |
| 2003-05-14 | 804,000 | 814,000 | 802,000 | 809,000 | 2,091 | 539.33 |
| 2003-05-13 | 792,000 | 817,000 | 791,000 | 804,000 | 3,938 | 536 |
| 2003-05-12 | 794,000 | 796,000 | 784,000 | 784,000 | 2,052 | 522.67 |
| 2003-05-09 | 774,000 | 786,000 | 765,000 | 786,000 | 4,888 | 524 |
| 2003-05-08 | 766,000 | 774,000 | 761,000 | 772,000 | 2,546 | 514.67 |
| 2003-05-07 | 766,000 | 767,000 | 757,000 | 757,000 | 2,444 | 504.67 |
| 2003-05-06 | 761,000 | 770,000 | 752,000 | 756,000 | 2,662 | 504 |
| 2003-05-02 | 748,000 | 758,000 | 737,000 | 755,000 | 2,387 | 503.33 |
| 2003-05-01 | 746,000 | 761,000 | 746,000 | 753,000 | 3,029 | 502 |
| 2003-04-30 | 760,000 | 774,000 | 750,000 | 774,000 | 2,754 | 516 |
| 2003-04-28 | 741,000 | 750,000 | 733,000 | 733,000 | 1,717 | 488.67 |
| 2003-04-25 | 760,000 | 760,000 | 745,000 | 759,000 | 1,895 | 506 |
| 2003-04-24 | 741,000 | 759,000 | 739,000 | 758,000 | 2,699 | 505.33 |
| 2003-04-23 | 737,000 | 746,000 | 736,000 | 741,000 | 3,811 | 494 |
| 2003-04-22 | 744,000 | 747,000 | 737,000 | 741,000 | 2,510 | 494 |
| 2003-04-21 | 763,000 | 766,000 | 751,000 | 754,000 | 2,690 | 502.67 |
| 2003-04-18 | 751,000 | 759,000 | 748,000 | 750,000 | 3,323 | 500 |
| 2003-04-17 | 732,000 | 751,000 | 729,000 | 750,000 | 2,942 | 500 |
| 2003-04-16 | 757,000 | 760,000 | 729,000 | 737,000 | 3,486 | 491.33 |
| 2003-04-15 | 760,000 | 762,000 | 751,000 | 755,000 | 4,304 | 503.33 |
| 2003-04-14 | 764,000 | 767,000 | 736,000 | 760,000 | 4,049 | 506.67 |
| 2003-04-11 | 771,000 | 778,000 | 768,000 | 774,000 | 4,266 | 516 |
| 2003-04-10 | 774,000 | 778,000 | 766,000 | 770,000 | 2,389 | 513.33 |
| 2003-04-09 | 775,000 | 775,000 | 761,000 | 773,000 | 1,821 | 515.33 |
| 2003-04-08 | 759,000 | 769,000 | 755,000 | 768,000 | 2,122 | 512 |
| 2003-04-07 | 775,000 | 789,000 | 769,000 | 769,000 | 1,491 | 512.67 |
| 2003-04-04 | 749,000 | 778,000 | 741,000 | 769,000 | 3,187 | 512.67 |
| 2003-04-03 | 744,000 | 753,000 | 734,000 | 746,000 | 2,577 | 497.33 |
| 2003-04-02 | 747,000 | 754,000 | 730,000 | 754,000 | 2,609 | 502.67 |
| 2003-04-01 | 726,000 | 755,000 | 725,000 | 727,000 | 2,315 | 484.67 |
| 2003-03-31 | 764,000 | 780,000 | 736,000 | 736,000 | 2,788 | 490.67 |
| 2003-03-28 | 796,000 | 800,000 | 771,000 | 774,000 | 1,264 | 516 |
| 2003-03-27 | 795,000 | 800,000 | 792,000 | 795,000 | 2,868 | 530 |
| 2003-03-26 | 785,000 | 794,000 | 779,000 | 785,000 | 2,692 | 523.33 |
| 2003-03-25 | 760,000 | 780,000 | 752,000 | 765,000 | 1,868 | 510 |
| 2003-03-24 | 774,000 | 793,000 | 769,000 | 780,000 | 3,447 | 520 |
| 2003-03-20 | 757,000 | 770,000 | 740,000 | 744,000 | 2,405 | 496 |
| 2003-03-19 | 729,000 | 750,000 | 719,000 | 749,000 | 2,517 | 499.33 |
| 2003-03-18 | 745,000 | 750,000 | 715,000 | 719,000 | 3,237 | 479.33 |
| 2003-03-17 | 731,000 | 740,000 | 727,000 | 737,000 | 2,125 | 491.33 |
| 2003-03-14 | 745,000 | 745,000 | 717,000 | 722,000 | 6,521 | 481.33 |
| 2003-03-13 | 723,000 | 738,000 | 723,000 | 725,000 | 2,019 | 483.33 |
| 2003-03-12 | 710,000 | 738,000 | 709,000 | 732,000 | 3,152 | 488 |
| 2003-03-11 | 717,000 | 719,000 | 706,000 | 707,000 | 2,526 | 471.33 |
| 2003-03-10 | 750,000 | 754,000 | 720,000 | 737,000 | 2,883 | 491.33 |
| 2003-03-07 | 760,000 | 766,000 | 750,000 | 754,000 | 2,873 | 502.67 |
| 2003-03-06 | 772,000 | 782,000 | 756,000 | 756,000 | 1,999 | 504 |
| 2003-03-05 | 781,000 | 783,000 | 776,000 | 776,000 | 2,069 | 517.33 |
| 2003-03-04 | 781,000 | 792,000 | 781,000 | 788,000 | 1,820 | 525.33 |
| 2003-03-03 | 809,000 | 810,000 | 782,000 | 791,000 | 2,048 | 527.33 |
| 2003-02-28 | 834,000 | 838,000 | 812,000 | 819,000 | 3,551 | 546 |
| 2003-02-27 | 812,000 | 840,000 | 803,000 | 833,000 | 8,108 | 555.33 |
| 2003-02-26 | 780,000 | 802,000 | 773,000 | 802,000 | 3,367 | 534.67 |
| 2003-02-25 | 789,000 | 793,000 | 755,000 | 779,000 | 3,139 | 519.33 |
| 2003-02-24 | 812,000 | 815,000 | 801,000 | 804,000 | 1,083 | 536 |
| 2003-02-21 | 814,000 | 820,000 | 807,000 | 809,000 | 1,656 | 539.33 |
| 2003-02-20 | 818,000 | 818,000 | 795,000 | 810,000 | 2,450 | 540 |
| 2003-02-19 | 839,000 | 842,000 | 818,000 | 820,000 | 3,437 | 546.67 |
| 2003-02-18 | 835,000 | 847,000 | 835,000 | 841,000 | 2,730 | 560.67 |
| 2003-02-17 | 845,000 | 849,000 | 838,000 | 843,000 | 2,960 | 562 |
| 2003-02-14 | 849,000 | 856,000 | 844,000 | 847,000 | 3,837 | 564.67 |
| 2003-02-13 | 854,000 | 866,000 | 842,000 | 847,000 | 3,305 | 564.67 |
| 2003-02-12 | 857,000 | 869,000 | 854,000 | 869,000 | 3,560 | 579.33 |
| 2003-02-10 | 867,000 | 874,000 | 862,000 | 867,000 | 1,148 | 578 |
| 2003-02-07 | 857,000 | 870,000 | 857,000 | 862,000 | 1,454 | 574.67 |
| 2003-02-06 | 876,000 | 879,000 | 855,000 | 860,000 | 1,744 | 573.33 |
| 2003-02-05 | 875,000 | 898,000 | 865,000 | 885,000 | 3,555 | 590 |
| 2003-02-04 | 866,000 | 875,000 | 861,000 | 870,000 | 2,718 | 580 |
| 2003-02-03 | 852,000 | 865,000 | 849,000 | 865,000 | 1,352 | 576.67 |
| 2003-01-31 | 863,000 | 863,000 | 846,000 | 853,000 | 1,744 | 568.67 |
| 2003-01-30 | 860,000 | 870,000 | 860,000 | 863,000 | 1,914 | 575.33 |
| 2003-01-29 | 859,000 | 874,000 | 855,000 | 865,000 | 5,092 | 576.67 |
| 2003-01-28 | 855,000 | 861,000 | 845,000 | 849,000 | 4,830 | 566 |
| 2003-01-27 | 851,000 | 859,000 | 842,000 | 848,000 | 2,142 | 565.33 |
| 2003-01-24 | 846,000 | 861,000 | 845,000 | 861,000 | 5,407 | 574 |
| 2003-01-23 | 839,000 | 845,000 | 825,000 | 845,000 | 3,539 | 563.33 |
| 2003-01-22 | 840,000 | 846,000 | 835,000 | 840,000 | 3,564 | 560 |
| 2003-01-21 | 840,000 | 859,000 | 835,000 | 850,000 | 4,186 | 566.67 |
| 2003-01-20 | 846,000 | 846,000 | 835,000 | 840,000 | 2,484 | 560 |
| 2003-01-17 | 847,000 | 856,000 | 844,000 | 846,000 | 3,394 | 564 |
| 2003-01-16 | 850,000 | 850,000 | 840,000 | 847,000 | 2,197 | 564.67 |
| 2003-01-15 | 853,000 | 853,000 | 844,000 | 850,000 | 2,208 | 566.67 |
| 2003-01-14 | 854,000 | 859,000 | 840,000 | 840,000 | 1,788 | 560 |
| 2003-01-10 | 879,000 | 879,000 | 839,000 | 848,000 | 2,858 | 565.33 |
| 2003-01-09 | 865,000 | 878,000 | 863,000 | 869,000 | 1,623 | 579.33 |
| 2003-01-08 | 881,000 | 881,000 | 869,000 | 872,000 | 2,147 | 581.33 |
| 2003-01-07 | 890,000 | 892,000 | 875,000 | 880,000 | 2,613 | 586.67 |
| 2003-01-06 | 869,000 | 886,000 | 868,000 | 882,000 | 2,735 | 588 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
