9020 東日本旅客鉄道(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 | 510,000 | 511,000 | 503,000 | 505,000 | 3,738 | 1,683.33 |
| 2003-12-29 | 512,000 | 512,000 | 509,000 | 510,000 | 2,936 | 1,700 |
| 2003-12-26 | 510,000 | 512,000 | 505,000 | 509,000 | 3,694 | 1,696.67 |
| 2003-12-25 | 508,000 | 508,000 | 506,000 | 508,000 | 1,802 | 1,693.33 |
| 2003-12-24 | 512,000 | 512,000 | 506,000 | 510,000 | 3,900 | 1,700 |
| 2003-12-22 | 510,000 | 516,000 | 507,000 | 510,000 | 6,783 | 1,700 |
| 2003-12-19 | 510,000 | 515,000 | 508,000 | 513,000 | 7,954 | 1,710 |
| 2003-12-18 | 502,000 | 509,000 | 501,000 | 505,000 | 11,606 | 1,683.33 |
| 2003-12-17 | 498,000 | 502,000 | 497,000 | 500,000 | 11,116 | 1,666.67 |
| 2003-12-16 | 496,000 | 500,000 | 492,000 | 496,000 | 8,801 | 1,653.33 |
| 2003-12-15 | 503,000 | 503,000 | 494,000 | 498,000 | 12,415 | 1,660 |
| 2003-12-12 | 500,000 | 502,000 | 496,000 | 499,000 | 12,305 | 1,663.33 |
| 2003-12-11 | 491,000 | 500,000 | 490,000 | 499,000 | 7,518 | 1,663.33 |
| 2003-12-10 | 497,000 | 497,000 | 485,000 | 488,000 | 11,384 | 1,626.67 |
| 2003-12-09 | 501,000 | 502,000 | 498,000 | 498,000 | 6,561 | 1,660 |
| 2003-12-08 | 505,000 | 506,000 | 498,000 | 499,000 | 6,144 | 1,663.33 |
| 2003-12-05 | 503,000 | 507,000 | 502,000 | 507,000 | 5,739 | 1,690 |
| 2003-12-04 | 502,000 | 505,000 | 502,000 | 505,000 | 5,753 | 1,683.33 |
| 2003-12-03 | 504,000 | 504,000 | 500,000 | 502,000 | 4,433 | 1,673.33 |
| 2003-12-02 | 501,000 | 507,000 | 499,000 | 502,000 | 8,824 | 1,673.33 |
| 2003-12-01 | 497,000 | 509,000 | 494,000 | 509,000 | 7,316 | 1,696.67 |
| 2003-11-28 | 502,000 | 502,000 | 499,000 | 500,000 | 5,789 | 1,666.67 |
| 2003-11-27 | 504,000 | 504,000 | 500,000 | 502,000 | 6,501 | 1,673.33 |
| 2003-11-26 | 499,000 | 505,000 | 498,000 | 504,000 | 6,885 | 1,680 |
| 2003-11-25 | 506,000 | 508,000 | 498,000 | 499,000 | 7,388 | 1,663.33 |
| 2003-11-21 | 498,000 | 507,000 | 496,000 | 503,000 | 8,399 | 1,676.67 |
| 2003-11-20 | 498,000 | 500,000 | 492,000 | 497,000 | 9,275 | 1,656.67 |
| 2003-11-19 | 498,000 | 503,000 | 495,000 | 501,000 | 9,491 | 1,670 |
| 2003-11-18 | 505,000 | 505,000 | 497,000 | 497,000 | 9,186 | 1,656.67 |
| 2003-11-17 | 502,000 | 506,000 | 493,000 | 503,000 | 14,018 | 1,676.67 |
| 2003-11-14 | 501,000 | 507,000 | 498,000 | 503,000 | 8,158 | 1,676.67 |
| 2003-11-13 | 509,000 | 509,000 | 501,000 | 503,000 | 8,330 | 1,676.67 |
| 2003-11-12 | 505,000 | 512,000 | 504,000 | 505,000 | 16,954 | 1,683.33 |
| 2003-11-11 | 487,000 | 495,000 | 486,000 | 493,000 | 10,425 | 1,643.33 |
| 2003-11-10 | 491,000 | 491,000 | 487,000 | 487,000 | 7,395 | 1,623.33 |
| 2003-11-07 | 490,000 | 491,000 | 485,000 | 488,000 | 8,826 | 1,626.67 |
| 2003-11-06 | 493,000 | 501,000 | 489,000 | 489,000 | 11,970 | 1,630 |
| 2003-11-05 | 498,000 | 499,000 | 489,000 | 493,000 | 16,156 | 1,643.33 |
| 2003-11-04 | 502,000 | 503,000 | 496,000 | 499,000 | 12,577 | 1,663.33 |
| 2003-10-31 | 508,000 | 509,000 | 498,000 | 498,000 | 12,322 | 1,660 |
| 2003-10-30 | 502,000 | 513,000 | 502,000 | 511,000 | 11,841 | 1,703.33 |
| 2003-10-29 | 510,000 | 511,000 | 502,000 | 506,000 | 8,192 | 1,686.67 |
| 2003-10-28 | 505,000 | 511,000 | 505,000 | 508,000 | 5,346 | 1,693.33 |
| 2003-10-27 | 506,000 | 508,000 | 504,000 | 504,000 | 6,281 | 1,680 |
| 2003-10-24 | 510,000 | 510,000 | 499,000 | 502,000 | 12,158 | 1,673.33 |
| 2003-10-23 | 514,000 | 518,000 | 503,000 | 505,000 | 12,821 | 1,683.33 |
| 2003-10-22 | 520,000 | 521,000 | 512,000 | 518,000 | 10,075 | 1,726.67 |
| 2003-10-21 | 528,000 | 528,000 | 514,000 | 520,000 | 8,615 | 1,733.33 |
| 2003-10-20 | 513,000 | 530,000 | 511,000 | 524,000 | 13,993 | 1,746.67 |
| 2003-10-17 | 512,000 | 518,000 | 504,000 | 509,000 | 19,281 | 1,696.67 |
| 2003-10-16 | 527,000 | 529,000 | 517,000 | 522,000 | 10,289 | 1,740 |
| 2003-10-15 | 534,000 | 539,000 | 527,000 | 527,000 | 9,268 | 1,756.67 |
| 2003-10-14 | 544,000 | 545,000 | 533,000 | 533,000 | 8,033 | 1,776.67 |
| 2003-10-10 | 550,000 | 553,000 | 547,000 | 547,000 | 8,052 | 1,823.33 |
| 2003-10-09 | 547,000 | 551,000 | 546,000 | 549,000 | 5,747 | 1,830 |
| 2003-10-08 | 546,000 | 553,000 | 542,000 | 546,000 | 8,003 | 1,820 |
| 2003-10-07 | 544,000 | 549,000 | 540,000 | 546,000 | 6,795 | 1,820 |
| 2003-10-06 | 554,000 | 554,000 | 545,000 | 548,000 | 8,232 | 1,826.67 |
| 2003-10-03 | 545,000 | 551,000 | 543,000 | 549,000 | 10,864 | 1,830 |
| 2003-10-02 | 539,000 | 543,000 | 535,000 | 543,000 | 10,668 | 1,810 |
| 2003-10-01 | 531,000 | 542,000 | 531,000 | 538,000 | 6,960 | 1,793.33 |
| 2003-09-30 | 543,000 | 547,000 | 540,000 | 541,000 | 7,923 | 1,803.33 |
| 2003-09-29 | 541,000 | 545,000 | 539,000 | 543,000 | 8,462 | 1,810 |
| 2003-09-26 | 543,000 | 544,000 | 538,000 | 540,000 | 6,600 | 1,800 |
| 2003-09-25 | 547,000 | 548,000 | 538,000 | 542,000 | 8,813 | 1,806.67 |
| 2003-09-24 | 544,000 | 552,000 | 542,000 | 550,000 | 22,860 | 1,833.33 |
| 2003-09-22 | 542,000 | 545,000 | 535,000 | 539,000 | 13,119 | 1,796.67 |
| 2003-09-19 | 539,000 | 544,000 | 532,000 | 532,000 | 17,080 | 1,773.33 |
| 2003-09-18 | 531,000 | 536,000 | 530,000 | 532,000 | 10,520 | 1,773.33 |
| 2003-09-17 | 537,000 | 537,000 | 531,000 | 531,000 | 12,814 | 1,770 |
| 2003-09-16 | 515,000 | 532,000 | 514,000 | 530,000 | 19,943 | 1,766.67 |
| 2003-09-12 | 516,000 | 516,000 | 508,000 | 509,000 | 14,826 | 1,696.67 |
| 2003-09-11 | 510,000 | 512,000 | 506,000 | 506,000 | 12,083 | 1,686.67 |
| 2003-09-10 | 513,000 | 513,000 | 507,000 | 509,000 | 8,611 | 1,696.67 |
| 2003-09-09 | 511,000 | 514,000 | 507,000 | 513,000 | 11,676 | 1,710 |
| 2003-09-08 | 517,000 | 517,000 | 506,000 | 507,000 | 10,752 | 1,690 |
| 2003-09-05 | 517,000 | 521,000 | 512,000 | 518,000 | 16,316 | 1,726.67 |
| 2003-09-04 | 501,000 | 515,000 | 499,000 | 512,000 | 16,853 | 1,706.67 |
| 2003-09-03 | 505,000 | 506,000 | 498,000 | 503,000 | 9,721 | 1,676.67 |
| 2003-09-02 | 506,000 | 508,000 | 501,000 | 501,000 | 7,479 | 1,670 |
| 2003-09-01 | 500,000 | 507,000 | 497,000 | 507,000 | 14,193 | 1,690 |
| 2003-08-29 | 491,000 | 494,000 | 487,000 | 493,000 | 11,782 | 1,643.33 |
| 2003-08-28 | 494,000 | 496,000 | 487,000 | 489,000 | 13,781 | 1,630 |
| 2003-08-27 | 501,000 | 501,000 | 490,000 | 491,000 | 22,647 | 1,636.67 |
| 2003-08-26 | 504,000 | 506,000 | 502,000 | 502,000 | 9,115 | 1,673.33 |
| 2003-08-25 | 505,000 | 507,000 | 503,000 | 504,000 | 6,662 | 1,680 |
| 2003-08-22 | 509,000 | 511,000 | 505,000 | 508,000 | 12,500 | 1,693.33 |
| 2003-08-21 | 509,000 | 513,000 | 507,000 | 510,000 | 7,694 | 1,700 |
| 2003-08-20 | 501,000 | 508,000 | 501,000 | 507,000 | 11,111 | 1,690 |
| 2003-08-19 | 511,000 | 511,000 | 501,000 | 502,000 | 16,047 | 1,673.33 |
| 2003-08-18 | 512,000 | 515,000 | 508,000 | 508,000 | 6,665 | 1,693.33 |
| 2003-08-15 | 516,000 | 519,000 | 510,000 | 512,000 | 7,445 | 1,706.67 |
| 2003-08-14 | 511,000 | 520,000 | 510,000 | 519,000 | 6,006 | 1,730 |
| 2003-08-13 | 509,000 | 516,000 | 507,000 | 512,000 | 8,395 | 1,706.67 |
| 2003-08-12 | 508,000 | 514,000 | 507,000 | 509,000 | 6,118 | 1,696.67 |
| 2003-08-11 | 505,000 | 509,000 | 504,000 | 506,000 | 3,627 | 1,686.67 |
| 2003-08-08 | 510,000 | 511,000 | 506,000 | 509,000 | 9,009 | 1,696.67 |
| 2003-08-07 | 513,000 | 515,000 | 511,000 | 512,000 | 5,218 | 1,706.67 |
| 2003-08-06 | 517,000 | 519,000 | 512,000 | 514,000 | 5,501 | 1,713.33 |
| 2003-08-05 | 516,000 | 520,000 | 512,000 | 516,000 | 6,735 | 1,720 |
| 2003-08-04 | 522,000 | 523,000 | 517,000 | 517,000 | 6,213 | 1,723.33 |
| 2003-08-01 | 530,000 | 530,000 | 523,000 | 523,000 | 7,110 | 1,743.33 |
| 2003-07-31 | 529,000 | 529,000 | 524,000 | 529,000 | 9,535 | 1,763.33 |
| 2003-07-30 | 531,000 | 534,000 | 525,000 | 525,000 | 9,291 | 1,750 |
| 2003-07-29 | 529,000 | 532,000 | 528,000 | 529,000 | 5,992 | 1,763.33 |
| 2003-07-28 | 530,000 | 530,000 | 525,000 | 527,000 | 5,801 | 1,756.67 |
| 2003-07-25 | 527,000 | 529,000 | 524,000 | 525,000 | 7,243 | 1,750 |
| 2003-07-24 | 528,000 | 530,000 | 525,000 | 527,000 | 5,830 | 1,756.67 |
| 2003-07-23 | 524,000 | 529,000 | 524,000 | 527,000 | 10,206 | 1,756.67 |
| 2003-07-22 | 524,000 | 525,000 | 520,000 | 521,000 | 7,485 | 1,736.67 |
| 2003-07-18 | 519,000 | 524,000 | 518,000 | 520,000 | 7,836 | 1,733.33 |
| 2003-07-17 | 519,000 | 522,000 | 516,000 | 516,000 | 6,591 | 1,720 |
| 2003-07-16 | 518,000 | 522,000 | 514,000 | 519,000 | 7,854 | 1,730 |
| 2003-07-15 | 520,000 | 521,000 | 512,000 | 517,000 | 14,247 | 1,723.33 |
| 2003-07-14 | 526,000 | 527,000 | 519,000 | 519,000 | 9,546 | 1,730 |
| 2003-07-11 | 527,000 | 532,000 | 522,000 | 524,000 | 13,123 | 1,746.67 |
| 2003-07-10 | 527,000 | 530,000 | 520,000 | 525,000 | 16,127 | 1,750 |
| 2003-07-09 | 526,000 | 534,000 | 526,000 | 531,000 | 13,016 | 1,770 |
| 2003-07-08 | 531,000 | 537,000 | 523,000 | 525,000 | 22,491 | 1,750 |
| 2003-07-07 | 549,000 | 550,000 | 539,000 | 541,000 | 10,166 | 1,803.33 |
| 2003-07-04 | 541,000 | 547,000 | 539,000 | 544,000 | 10,946 | 1,813.33 |
| 2003-07-03 | 539,000 | 546,000 | 528,000 | 540,000 | 25,610 | 1,800 |
| 2003-07-02 | 541,000 | 546,000 | 535,000 | 546,000 | 16,248 | 1,820 |
| 2003-07-01 | 534,000 | 542,000 | 533,000 | 538,000 | 6,904 | 1,793.33 |
| 2003-06-30 | 542,000 | 542,000 | 532,000 | 534,000 | 8,627 | 1,780 |
| 2003-06-27 | 543,000 | 545,000 | 536,000 | 539,000 | 7,081 | 1,796.67 |
| 2003-06-26 | 543,000 | 546,000 | 539,000 | 543,000 | 6,988 | 1,810 |
| 2003-06-25 | 543,000 | 545,000 | 540,000 | 542,000 | 5,722 | 1,806.67 |
| 2003-06-24 | 545,000 | 547,000 | 540,000 | 542,000 | 6,717 | 1,806.67 |
| 2003-06-23 | 544,000 | 549,000 | 542,000 | 549,000 | 6,839 | 1,830 |
| 2003-06-20 | 542,000 | 548,000 | 542,000 | 547,000 | 7,595 | 1,823.33 |
| 2003-06-19 | 538,000 | 541,000 | 536,000 | 541,000 | 4,942 | 1,803.33 |
| 2003-06-18 | 539,000 | 541,000 | 535,000 | 539,000 | 6,866 | 1,796.67 |
| 2003-06-17 | 537,000 | 541,000 | 534,000 | 535,000 | 7,803 | 1,783.33 |
| 2003-06-16 | 530,000 | 536,000 | 527,000 | 533,000 | 8,125 | 1,776.67 |
| 2003-06-13 | 523,000 | 534,000 | 523,000 | 530,000 | 24,096 | 1,766.67 |
| 2003-06-12 | 540,000 | 541,000 | 530,000 | 533,000 | 15,996 | 1,776.67 |
| 2003-06-11 | 551,000 | 553,000 | 544,000 | 546,000 | 11,306 | 1,820 |
| 2003-06-10 | 547,000 | 555,000 | 546,000 | 555,000 | 9,178 | 1,850 |
| 2003-06-09 | 546,000 | 551,000 | 542,000 | 547,000 | 7,610 | 1,823.33 |
| 2003-06-06 | 545,000 | 549,000 | 543,000 | 548,000 | 9,354 | 1,826.67 |
| 2003-06-05 | 549,000 | 555,000 | 542,000 | 547,000 | 13,644 | 1,823.33 |
| 2003-06-04 | 560,000 | 561,000 | 555,000 | 559,000 | 6,404 | 1,863.33 |
| 2003-06-03 | 551,000 | 560,000 | 549,000 | 559,000 | 7,313 | 1,863.33 |
| 2003-06-02 | 565,000 | 566,000 | 554,000 | 556,000 | 9,492 | 1,853.33 |
| 2003-05-30 | 567,000 | 575,000 | 560,000 | 575,000 | 10,099 | 1,916.67 |
| 2003-05-29 | 569,000 | 576,000 | 567,000 | 576,000 | 9,232 | 1,920 |
| 2003-05-28 | 567,000 | 568,000 | 559,000 | 564,000 | 5,654 | 1,880 |
| 2003-05-27 | 566,000 | 567,000 | 556,000 | 558,000 | 4,822 | 1,860 |
| 2003-05-26 | 570,000 | 574,000 | 566,000 | 568,000 | 7,937 | 1,893.33 |
| 2003-05-23 | 561,000 | 570,000 | 561,000 | 564,000 | 7,350 | 1,880 |
| 2003-05-22 | 554,000 | 560,000 | 553,000 | 557,000 | 5,850 | 1,856.67 |
| 2003-05-21 | 556,000 | 557,000 | 547,000 | 548,000 | 7,872 | 1,826.67 |
| 2003-05-20 | 543,000 | 555,000 | 542,000 | 555,000 | 9,998 | 1,850 |
| 2003-05-19 | 541,000 | 542,000 | 538,000 | 539,000 | 4,566 | 1,796.67 |
| 2003-05-16 | 545,000 | 546,000 | 541,000 | 541,000 | 5,701 | 1,803.33 |
| 2003-05-15 | 545,000 | 547,000 | 541,000 | 543,000 | 7,054 | 1,810 |
| 2003-05-14 | 537,000 | 544,000 | 534,000 | 539,000 | 7,523 | 1,796.67 |
| 2003-05-13 | 535,000 | 540,000 | 531,000 | 533,000 | 6,245 | 1,776.67 |
| 2003-05-12 | 536,000 | 540,000 | 533,000 | 533,000 | 3,184 | 1,776.67 |
| 2003-05-09 | 533,000 | 539,000 | 529,000 | 537,000 | 8,421 | 1,790 |
| 2003-05-08 | 528,000 | 532,000 | 526,000 | 529,000 | 6,791 | 1,763.33 |
| 2003-05-07 | 535,000 | 536,000 | 526,000 | 528,000 | 10,263 | 1,760 |
| 2003-05-06 | 535,000 | 539,000 | 534,000 | 536,000 | 10,698 | 1,786.67 |
| 2003-05-02 | 541,000 | 541,000 | 536,000 | 539,000 | 4,275 | 1,796.67 |
| 2003-05-01 | 541,000 | 545,000 | 536,000 | 542,000 | 7,978 | 1,806.67 |
| 2003-04-30 | 539,000 | 540,000 | 535,000 | 540,000 | 7,175 | 1,800 |
| 2003-04-28 | 528,000 | 535,000 | 527,000 | 529,000 | 6,548 | 1,763.33 |
| 2003-04-25 | 535,000 | 535,000 | 520,000 | 520,000 | 4,691 | 1,733.33 |
| 2003-04-24 | 540,000 | 541,000 | 532,000 | 536,000 | 3,808 | 1,786.67 |
| 2003-04-23 | 545,000 | 545,000 | 534,000 | 538,000 | 3,935 | 1,793.33 |
| 2003-04-22 | 545,000 | 547,000 | 541,000 | 542,000 | 4,222 | 1,806.67 |
| 2003-04-21 | 538,000 | 549,000 | 537,000 | 543,000 | 4,356 | 1,810 |
| 2003-04-18 | 539,000 | 541,000 | 534,000 | 536,000 | 4,456 | 1,786.67 |
| 2003-04-17 | 522,000 | 541,000 | 519,000 | 538,000 | 7,251 | 1,793.33 |
| 2003-04-16 | 535,000 | 537,000 | 516,000 | 520,000 | 9,193 | 1,733.33 |
| 2003-04-15 | 537,000 | 543,000 | 533,000 | 534,000 | 6,842 | 1,780 |
| 2003-04-14 | 538,000 | 544,000 | 528,000 | 536,000 | 7,304 | 1,786.67 |
| 2003-04-11 | 542,000 | 550,000 | 540,000 | 543,000 | 6,807 | 1,810 |
| 2003-04-10 | 545,000 | 545,000 | 538,000 | 541,000 | 4,814 | 1,803.33 |
| 2003-04-09 | 540,000 | 545,000 | 538,000 | 544,000 | 7,746 | 1,813.33 |
| 2003-04-08 | 537,000 | 542,000 | 534,000 | 537,000 | 4,392 | 1,790 |
| 2003-04-07 | 535,000 | 543,000 | 535,000 | 540,000 | 5,849 | 1,800 |
| 2003-04-04 | 534,000 | 540,000 | 531,000 | 531,000 | 6,143 | 1,770 |
| 2003-04-03 | 537,000 | 537,000 | 529,000 | 532,000 | 4,667 | 1,773.33 |
| 2003-04-02 | 536,000 | 538,000 | 526,000 | 537,000 | 8,151 | 1,790 |
| 2003-04-01 | 518,000 | 535,000 | 513,000 | 531,000 | 10,744 | 1,770 |
| 2003-03-31 | 528,000 | 528,000 | 517,000 | 518,000 | 7,107 | 1,726.67 |
| 2003-03-28 | 522,000 | 528,000 | 520,000 | 521,000 | 6,353 | 1,736.67 |
| 2003-03-27 | 522,000 | 529,000 | 522,000 | 522,000 | 6,887 | 1,740 |
| 2003-03-26 | 522,000 | 532,000 | 522,000 | 526,000 | 10,373 | 1,753.33 |
| 2003-03-25 | 540,000 | 542,000 | 522,000 | 522,000 | 6,243 | 1,740 |
| 2003-03-24 | 536,000 | 540,000 | 530,000 | 540,000 | 8,699 | 1,800 |
| 2003-03-20 | 517,000 | 526,000 | 513,000 | 526,000 | 8,696 | 1,753.33 |
| 2003-03-19 | 515,000 | 518,000 | 509,000 | 512,000 | 6,164 | 1,706.67 |
| 2003-03-18 | 527,000 | 530,000 | 524,000 | 524,000 | 5,592 | 1,746.67 |
| 2003-03-17 | 516,000 | 524,000 | 510,000 | 517,000 | 5,419 | 1,723.33 |
| 2003-03-14 | 517,000 | 522,000 | 507,000 | 512,000 | 12,916 | 1,706.67 |
| 2003-03-13 | 526,000 | 531,000 | 513,000 | 516,000 | 5,364 | 1,720 |
| 2003-03-12 | 525,000 | 530,000 | 520,000 | 526,000 | 7,410 | 1,753.33 |
| 2003-03-11 | 516,000 | 533,000 | 516,000 | 523,000 | 7,375 | 1,743.33 |
| 2003-03-10 | 510,000 | 524,000 | 508,000 | 524,000 | 7,867 | 1,746.67 |
| 2003-03-07 | 523,000 | 526,000 | 509,000 | 509,000 | 8,574 | 1,696.67 |
| 2003-03-06 | 532,000 | 536,000 | 527,000 | 527,000 | 5,868 | 1,756.67 |
| 2003-03-05 | 539,000 | 541,000 | 534,000 | 536,000 | 5,376 | 1,786.67 |
| 2003-03-04 | 542,000 | 545,000 | 540,000 | 542,000 | 4,766 | 1,806.67 |
| 2003-03-03 | 546,000 | 546,000 | 539,000 | 544,000 | 4,174 | 1,813.33 |
| 2003-02-28 | 549,000 | 551,000 | 540,000 | 545,000 | 5,952 | 1,816.67 |
| 2003-02-27 | 543,000 | 547,000 | 536,000 | 544,000 | 4,303 | 1,813.33 |
| 2003-02-26 | 545,000 | 545,000 | 541,000 | 543,000 | 4,539 | 1,810 |
| 2003-02-25 | 545,000 | 547,000 | 535,000 | 542,000 | 6,490 | 1,806.67 |
| 2003-02-24 | 546,000 | 552,000 | 546,000 | 552,000 | 4,211 | 1,840 |
| 2003-02-21 | 556,000 | 557,000 | 546,000 | 548,000 | 6,520 | 1,826.67 |
| 2003-02-20 | 544,000 | 554,000 | 544,000 | 552,000 | 7,820 | 1,840 |
| 2003-02-19 | 549,000 | 550,000 | 546,000 | 548,000 | 5,454 | 1,826.67 |
| 2003-02-18 | 545,000 | 549,000 | 541,000 | 542,000 | 9,968 | 1,806.67 |
| 2003-02-17 | 552,000 | 554,000 | 547,000 | 549,000 | 9,507 | 1,830 |
| 2003-02-14 | 550,000 | 557,000 | 549,000 | 553,000 | 12,284 | 1,843.33 |
| 2003-02-13 | 556,000 | 561,000 | 554,000 | 554,000 | 5,309 | 1,846.67 |
| 2003-02-12 | 559,000 | 563,000 | 559,000 | 563,000 | 5,608 | 1,876.67 |
| 2003-02-10 | 557,000 | 561,000 | 557,000 | 558,000 | 4,182 | 1,860 |
| 2003-02-07 | 551,000 | 556,000 | 551,000 | 556,000 | 5,430 | 1,853.33 |
| 2003-02-06 | 562,000 | 563,000 | 555,000 | 556,000 | 3,286 | 1,853.33 |
| 2003-02-05 | 561,000 | 568,000 | 558,000 | 559,000 | 6,354 | 1,863.33 |
| 2003-02-04 | 557,000 | 562,000 | 555,000 | 560,000 | 5,329 | 1,866.67 |
| 2003-02-03 | 553,000 | 563,000 | 546,000 | 558,000 | 9,960 | 1,860 |
| 2003-01-31 | 557,000 | 557,000 | 549,000 | 551,000 | 8,936 | 1,836.67 |
| 2003-01-30 | 574,000 | 574,000 | 557,000 | 557,000 | 7,301 | 1,856.67 |
| 2003-01-29 | 569,000 | 572,000 | 561,000 | 566,000 | 8,331 | 1,886.67 |
| 2003-01-28 | 564,000 | 577,000 | 563,000 | 568,000 | 12,985 | 1,893.33 |
| 2003-01-27 | 558,000 | 561,000 | 555,000 | 559,000 | 7,444 | 1,863.33 |
| 2003-01-24 | 565,000 | 567,000 | 560,000 | 561,000 | 6,488 | 1,870 |
| 2003-01-23 | 567,000 | 569,000 | 561,000 | 569,000 | 4,857 | 1,896.67 |
| 2003-01-22 | 571,000 | 578,000 | 564,000 | 567,000 | 5,999 | 1,890 |
| 2003-01-21 | 576,000 | 581,000 | 570,000 | 576,000 | 5,600 | 1,920 |
| 2003-01-20 | 565,000 | 575,000 | 562,000 | 575,000 | 6,356 | 1,916.67 |
| 2003-01-17 | 563,000 | 568,000 | 563,000 | 565,000 | 4,406 | 1,883.33 |
| 2003-01-16 | 567,000 | 570,000 | 562,000 | 569,000 | 6,874 | 1,896.67 |
| 2003-01-15 | 571,000 | 574,000 | 566,000 | 574,000 | 5,909 | 1,913.33 |
| 2003-01-14 | 578,000 | 581,000 | 572,000 | 572,000 | 3,682 | 1,906.67 |
| 2003-01-10 | 585,000 | 586,000 | 570,000 | 573,000 | 5,813 | 1,910 |
| 2003-01-09 | 572,000 | 585,000 | 570,000 | 585,000 | 6,940 | 1,950 |
| 2003-01-08 | 572,000 | 577,000 | 568,000 | 571,000 | 4,243 | 1,903.33 |
| 2003-01-07 | 598,000 | 599,000 | 578,000 | 580,000 | 7,481 | 1,933.33 |
| 2003-01-06 | 590,000 | 600,000 | 586,000 | 599,000 | 6,548 | 1,996.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株