9022 東海旅客鉄道(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 | 921,000 | 932,000 | 921,000 | 926,000 | 482 | 1,852 |
| 2003-12-29 | 928,000 | 928,000 | 917,000 | 918,000 | 575 | 1,836 |
| 2003-12-26 | 931,000 | 934,000 | 915,000 | 920,000 | 902 | 1,840 |
| 2003-12-25 | 941,000 | 941,000 | 913,000 | 929,000 | 1,266 | 1,858 |
| 2003-12-24 | 956,000 | 956,000 | 924,000 | 941,000 | 1,472 | 1,882 |
| 2003-12-22 | 949,000 | 958,000 | 939,000 | 955,000 | 1,270 | 1,910 |
| 2003-12-19 | 930,000 | 944,000 | 930,000 | 939,000 | 1,485 | 1,878 |
| 2003-12-18 | 910,000 | 925,000 | 910,000 | 924,000 | 784 | 1,848 |
| 2003-12-17 | 911,000 | 924,000 | 903,000 | 907,000 | 1,108 | 1,814 |
| 2003-12-16 | 913,000 | 920,000 | 907,000 | 907,000 | 762 | 1,814 |
| 2003-12-15 | 919,000 | 926,000 | 903,000 | 913,000 | 1,228 | 1,826 |
| 2003-12-12 | 915,000 | 924,000 | 895,000 | 903,000 | 3,786 | 1,806 |
| 2003-12-11 | 892,000 | 928,000 | 888,000 | 914,000 | 4,062 | 1,828 |
| 2003-12-10 | 885,000 | 890,000 | 882,000 | 882,000 | 4,508 | 1,764 |
| 2003-12-09 | 866,000 | 882,000 | 861,000 | 881,000 | 3,696 | 1,762 |
| 2003-12-08 | 875,000 | 876,000 | 858,000 | 863,000 | 1,199 | 1,726 |
| 2003-12-05 | 872,000 | 880,000 | 866,000 | 876,000 | 2,155 | 1,752 |
| 2003-12-04 | 864,000 | 872,000 | 863,000 | 866,000 | 1,097 | 1,732 |
| 2003-12-03 | 871,000 | 873,000 | 862,000 | 863,000 | 1,363 | 1,726 |
| 2003-12-02 | 861,000 | 877,000 | 861,000 | 872,000 | 2,154 | 1,744 |
| 2003-12-01 | 845,000 | 886,000 | 845,000 | 881,000 | 2,702 | 1,762 |
| 2003-11-28 | 878,000 | 884,000 | 865,000 | 875,000 | 1,940 | 1,750 |
| 2003-11-27 | 879,000 | 894,000 | 875,000 | 891,000 | 1,736 | 1,782 |
| 2003-11-26 | 900,000 | 900,000 | 883,000 | 889,000 | 1,288 | 1,778 |
| 2003-11-25 | 896,000 | 905,000 | 889,000 | 890,000 | 2,129 | 1,780 |
| 2003-11-21 | 873,000 | 889,000 | 873,000 | 886,000 | 1,419 | 1,772 |
| 2003-11-20 | 882,000 | 883,000 | 868,000 | 876,000 | 1,728 | 1,752 |
| 2003-11-19 | 866,000 | 887,000 | 862,000 | 884,000 | 2,012 | 1,768 |
| 2003-11-18 | 890,000 | 896,000 | 866,000 | 896,000 | 1,670 | 1,792 |
| 2003-11-17 | 909,000 | 911,000 | 890,000 | 900,000 | 2,256 | 1,800 |
| 2003-11-14 | 932,000 | 939,000 | 919,000 | 919,000 | 1,935 | 1,838 |
| 2003-11-13 | 938,000 | 944,000 | 930,000 | 942,000 | 1,561 | 1,884 |
| 2003-11-12 | 941,000 | 952,000 | 930,000 | 937,000 | 1,662 | 1,874 |
| 2003-11-11 | 911,000 | 933,000 | 906,000 | 931,000 | 1,965 | 1,862 |
| 2003-11-10 | 917,000 | 924,000 | 911,000 | 911,000 | 1,329 | 1,822 |
| 2003-11-07 | 930,000 | 935,000 | 909,000 | 929,000 | 2,783 | 1,858 |
| 2003-11-06 | 959,000 | 965,000 | 935,000 | 949,000 | 2,063 | 1,898 |
| 2003-11-05 | 980,000 | 981,000 | 961,000 | 969,000 | 1,895 | 1,938 |
| 2003-11-04 | 965,000 | 988,000 | 965,000 | 980,000 | 1,786 | 1,960 |
| 2003-10-31 | 973,000 | 973,000 | 962,000 | 962,000 | 1,073 | 1,924 |
| 2003-10-30 | 946,000 | 973,000 | 946,000 | 966,000 | 1,964 | 1,932 |
| 2003-10-29 | 974,000 | 984,000 | 964,000 | 966,000 | 1,351 | 1,932 |
| 2003-10-28 | 967,000 | 980,000 | 967,000 | 975,000 | 1,421 | 1,950 |
| 2003-10-27 | 940,000 | 975,000 | 940,000 | 967,000 | 1,845 | 1,934 |
| 2003-10-24 | 956,000 | 961,000 | 946,000 | 948,000 | 2,502 | 1,896 |
| 2003-10-23 | 971,000 | 973,000 | 946,000 | 955,000 | 3,263 | 1,910 |
| 2003-10-22 | 1,000,000 | 1,000,000 | 982,000 | 985,000 | 2,636 | 1,970 |
| 2003-10-21 | 1,000,000 | 1,020,000 | 995,000 | 1,000,000 | 2,623 | 2,000 |
| 2003-10-20 | 950,000 | 1,030,000 | 944,000 | 996,000 | 4,270 | 1,992 |
| 2003-10-17 | 940,000 | 947,000 | 929,000 | 942,000 | 1,542 | 1,884 |
| 2003-10-16 | 960,000 | 961,000 | 934,000 | 938,000 | 1,699 | 1,876 |
| 2003-10-15 | 959,000 | 973,000 | 955,000 | 960,000 | 2,191 | 1,920 |
| 2003-10-14 | 944,000 | 959,000 | 941,000 | 953,000 | 2,316 | 1,906 |
| 2003-10-10 | 933,000 | 946,000 | 933,000 | 940,000 | 1,845 | 1,880 |
| 2003-10-09 | 920,000 | 936,000 | 916,000 | 934,000 | 1,921 | 1,868 |
| 2003-10-08 | 912,000 | 921,000 | 912,000 | 916,000 | 1,633 | 1,832 |
| 2003-10-07 | 911,000 | 927,000 | 910,000 | 918,000 | 2,135 | 1,836 |
| 2003-10-06 | 927,000 | 930,000 | 913,000 | 913,000 | 1,051 | 1,826 |
| 2003-10-03 | 910,000 | 925,000 | 903,000 | 917,000 | 1,159 | 1,834 |
| 2003-10-02 | 900,000 | 910,000 | 897,000 | 910,000 | 1,787 | 1,820 |
| 2003-10-01 | 894,000 | 907,000 | 890,000 | 905,000 | 2,032 | 1,810 |
| 2003-09-30 | 911,000 | 913,000 | 903,000 | 904,000 | 1,300 | 1,808 |
| 2003-09-29 | 903,000 | 915,000 | 901,000 | 901,000 | 1,008 | 1,802 |
| 2003-09-26 | 900,000 | 914,000 | 900,000 | 902,000 | 1,163 | 1,804 |
| 2003-09-25 | 939,000 | 939,000 | 902,000 | 909,000 | 2,621 | 1,818 |
| 2003-09-24 | 920,000 | 948,000 | 920,000 | 940,000 | 3,184 | 1,880 |
| 2003-09-22 | 899,000 | 919,000 | 893,000 | 919,000 | 2,408 | 1,838 |
| 2003-09-19 | 900,000 | 913,000 | 897,000 | 903,000 | 2,308 | 1,806 |
| 2003-09-18 | 890,000 | 893,000 | 882,000 | 885,000 | 1,699 | 1,770 |
| 2003-09-17 | 880,000 | 891,000 | 877,000 | 882,000 | 1,831 | 1,764 |
| 2003-09-16 | 860,000 | 875,000 | 859,000 | 871,000 | 1,929 | 1,742 |
| 2003-09-12 | 860,000 | 860,000 | 852,000 | 855,000 | 4,338 | 1,710 |
| 2003-09-11 | 853,000 | 857,000 | 842,000 | 851,000 | 1,605 | 1,702 |
| 2003-09-10 | 846,000 | 857,000 | 846,000 | 846,000 | 1,763 | 1,692 |
| 2003-09-09 | 857,000 | 865,000 | 852,000 | 864,000 | 1,469 | 1,728 |
| 2003-09-08 | 853,000 | 856,000 | 849,000 | 850,000 | 1,274 | 1,700 |
| 2003-09-05 | 853,000 | 862,000 | 850,000 | 851,000 | 2,639 | 1,702 |
| 2003-09-04 | 835,000 | 855,000 | 833,000 | 853,000 | 2,754 | 1,706 |
| 2003-09-03 | 826,000 | 837,000 | 826,000 | 831,000 | 1,710 | 1,662 |
| 2003-09-02 | 830,000 | 834,000 | 825,000 | 831,000 | 1,170 | 1,662 |
| 2003-09-01 | 833,000 | 835,000 | 825,000 | 835,000 | 1,027 | 1,670 |
| 2003-08-29 | 815,000 | 827,000 | 812,000 | 823,000 | 1,718 | 1,646 |
| 2003-08-28 | 838,000 | 839,000 | 821,000 | 821,000 | 2,001 | 1,642 |
| 2003-08-27 | 860,000 | 860,000 | 834,000 | 837,000 | 2,243 | 1,674 |
| 2003-08-26 | 847,000 | 852,000 | 844,000 | 844,000 | 1,502 | 1,688 |
| 2003-08-25 | 852,000 | 864,000 | 846,000 | 846,000 | 2,312 | 1,692 |
| 2003-08-22 | 862,000 | 865,000 | 851,000 | 851,000 | 1,670 | 1,702 |
| 2003-08-21 | 860,000 | 868,000 | 859,000 | 862,000 | 1,331 | 1,724 |
| 2003-08-20 | 846,000 | 860,000 | 844,000 | 859,000 | 2,115 | 1,718 |
| 2003-08-19 | 855,000 | 860,000 | 844,000 | 847,000 | 2,656 | 1,694 |
| 2003-08-18 | 861,000 | 861,000 | 848,000 | 848,000 | 1,410 | 1,696 |
| 2003-08-15 | 860,000 | 866,000 | 856,000 | 860,000 | 1,737 | 1,720 |
| 2003-08-14 | 857,000 | 857,000 | 848,000 | 852,000 | 1,541 | 1,704 |
| 2003-08-13 | 843,000 | 859,000 | 843,000 | 856,000 | 1,639 | 1,712 |
| 2003-08-12 | 840,000 | 847,000 | 836,000 | 842,000 | 1,003 | 1,684 |
| 2003-08-11 | 831,000 | 835,000 | 830,000 | 830,000 | 852 | 1,660 |
| 2003-08-08 | 831,000 | 839,000 | 828,000 | 830,000 | 1,297 | 1,660 |
| 2003-08-07 | 824,000 | 840,000 | 824,000 | 840,000 | 1,768 | 1,680 |
| 2003-08-06 | 824,000 | 840,000 | 824,000 | 833,000 | 728 | 1,666 |
| 2003-08-05 | 826,000 | 836,000 | 823,000 | 828,000 | 1,340 | 1,656 |
| 2003-08-04 | 834,000 | 839,000 | 827,000 | 827,000 | 981 | 1,654 |
| 2003-08-01 | 843,000 | 843,000 | 832,000 | 832,000 | 1,381 | 1,664 |
| 2003-07-31 | 830,000 | 844,000 | 830,000 | 835,000 | 1,816 | 1,670 |
| 2003-07-30 | 849,000 | 852,000 | 840,000 | 840,000 | 1,157 | 1,680 |
| 2003-07-29 | 849,000 | 864,000 | 848,000 | 851,000 | 2,145 | 1,702 |
| 2003-07-28 | 833,000 | 845,000 | 825,000 | 838,000 | 1,811 | 1,676 |
| 2003-07-25 | 819,000 | 831,000 | 818,000 | 825,000 | 2,543 | 1,650 |
| 2003-07-24 | 822,000 | 826,000 | 818,000 | 818,000 | 1,820 | 1,636 |
| 2003-07-23 | 828,000 | 831,000 | 818,000 | 819,000 | 1,677 | 1,638 |
| 2003-07-22 | 830,000 | 832,000 | 824,000 | 826,000 | 1,503 | 1,652 |
| 2003-07-18 | 824,000 | 829,000 | 822,000 | 823,000 | 1,128 | 1,646 |
| 2003-07-17 | 818,000 | 828,000 | 814,000 | 814,000 | 2,051 | 1,628 |
| 2003-07-16 | 828,000 | 830,000 | 820,000 | 821,000 | 1,283 | 1,642 |
| 2003-07-15 | 827,000 | 837,000 | 818,000 | 818,000 | 1,891 | 1,636 |
| 2003-07-14 | 830,000 | 830,000 | 815,000 | 817,000 | 1,785 | 1,634 |
| 2003-07-11 | 823,000 | 840,000 | 820,000 | 821,000 | 1,872 | 1,642 |
| 2003-07-10 | 835,000 | 846,000 | 827,000 | 828,000 | 2,260 | 1,656 |
| 2003-07-09 | 826,000 | 841,000 | 826,000 | 836,000 | 2,558 | 1,672 |
| 2003-07-08 | 853,000 | 856,000 | 838,000 | 840,000 | 2,188 | 1,680 |
| 2003-07-07 | 860,000 | 871,000 | 854,000 | 859,000 | 1,290 | 1,718 |
| 2003-07-04 | 860,000 | 871,000 | 860,000 | 870,000 | 931 | 1,740 |
| 2003-07-03 | 872,000 | 875,000 | 852,000 | 870,000 | 2,728 | 1,740 |
| 2003-07-02 | 862,000 | 872,000 | 850,000 | 871,000 | 2,002 | 1,742 |
| 2003-07-01 | 854,000 | 869,000 | 854,000 | 861,000 | 2,027 | 1,722 |
| 2003-06-30 | 879,000 | 883,000 | 860,000 | 860,000 | 4,436 | 1,720 |
| 2003-06-27 | 867,000 | 878,000 | 866,000 | 875,000 | 2,766 | 1,750 |
| 2003-06-26 | 852,000 | 867,000 | 852,000 | 863,000 | 2,308 | 1,726 |
| 2003-06-25 | 864,000 | 864,000 | 851,000 | 853,000 | 1,791 | 1,706 |
| 2003-06-24 | 856,000 | 867,000 | 856,000 | 867,000 | 2,015 | 1,734 |
| 2003-06-23 | 858,000 | 871,000 | 858,000 | 864,000 | 1,663 | 1,728 |
| 2003-06-20 | 848,000 | 865,000 | 848,000 | 857,000 | 1,512 | 1,714 |
| 2003-06-19 | 846,000 | 855,000 | 841,000 | 849,000 | 2,205 | 1,698 |
| 2003-06-18 | 827,000 | 846,000 | 826,000 | 845,000 | 2,852 | 1,690 |
| 2003-06-17 | 826,000 | 833,000 | 817,000 | 817,000 | 1,224 | 1,634 |
| 2003-06-16 | 813,000 | 825,000 | 813,000 | 819,000 | 1,420 | 1,638 |
| 2003-06-13 | 829,000 | 836,000 | 815,000 | 818,000 | 5,020 | 1,636 |
| 2003-06-12 | 818,000 | 822,000 | 816,000 | 819,000 | 2,261 | 1,638 |
| 2003-06-11 | 825,000 | 828,000 | 815,000 | 817,000 | 1,576 | 1,634 |
| 2003-06-10 | 811,000 | 832,000 | 811,000 | 831,000 | 1,088 | 1,662 |
| 2003-06-09 | 825,000 | 830,000 | 819,000 | 819,000 | 1,726 | 1,638 |
| 2003-06-06 | 830,000 | 835,000 | 823,000 | 831,000 | 2,096 | 1,662 |
| 2003-06-05 | 827,000 | 829,000 | 822,000 | 827,000 | 1,827 | 1,654 |
| 2003-06-04 | 827,000 | 834,000 | 823,000 | 827,000 | 1,074 | 1,654 |
| 2003-06-03 | 813,000 | 832,000 | 812,000 | 827,000 | 1,926 | 1,654 |
| 2003-06-02 | 819,000 | 830,000 | 812,000 | 812,000 | 2,028 | 1,624 |
| 2003-05-30 | 830,000 | 835,000 | 819,000 | 822,000 | 2,099 | 1,644 |
| 2003-05-29 | 804,000 | 837,000 | 804,000 | 835,000 | 3,390 | 1,670 |
| 2003-05-28 | 810,000 | 816,000 | 805,000 | 809,000 | 1,399 | 1,618 |
| 2003-05-27 | 811,000 | 811,000 | 791,000 | 791,000 | 2,147 | 1,582 |
| 2003-05-26 | 800,000 | 822,000 | 800,000 | 817,000 | 3,631 | 1,634 |
| 2003-05-23 | 790,000 | 800,000 | 790,000 | 797,000 | 2,232 | 1,594 |
| 2003-05-22 | 781,000 | 790,000 | 779,000 | 787,000 | 2,287 | 1,574 |
| 2003-05-21 | 785,000 | 788,000 | 777,000 | 780,000 | 1,121 | 1,560 |
| 2003-05-20 | 767,000 | 787,000 | 767,000 | 784,000 | 1,846 | 1,568 |
| 2003-05-19 | 770,000 | 774,000 | 763,000 | 769,000 | 1,272 | 1,538 |
| 2003-05-16 | 787,000 | 787,000 | 775,000 | 776,000 | 1,221 | 1,552 |
| 2003-05-15 | 787,000 | 790,000 | 780,000 | 789,000 | 2,268 | 1,578 |
| 2003-05-14 | 780,000 | 788,000 | 773,000 | 786,000 | 2,813 | 1,572 |
| 2003-05-13 | 778,000 | 784,000 | 773,000 | 780,000 | 2,661 | 1,560 |
| 2003-05-12 | 775,000 | 775,000 | 769,000 | 769,000 | 1,999 | 1,538 |
| 2003-05-09 | 759,000 | 768,000 | 752,000 | 766,000 | 3,388 | 1,532 |
| 2003-05-08 | 753,000 | 764,000 | 750,000 | 751,000 | 1,347 | 1,502 |
| 2003-05-07 | 758,000 | 759,000 | 752,000 | 752,000 | 1,844 | 1,504 |
| 2003-05-06 | 760,000 | 769,000 | 757,000 | 760,000 | 2,962 | 1,520 |
| 2003-05-02 | 760,000 | 761,000 | 757,000 | 760,000 | 3,299 | 1,520 |
| 2003-05-01 | 764,000 | 771,000 | 762,000 | 764,000 | 2,719 | 1,528 |
| 2003-04-30 | 775,000 | 777,000 | 768,000 | 774,000 | 2,433 | 1,548 |
| 2003-04-28 | 756,000 | 773,000 | 756,000 | 761,000 | 2,300 | 1,522 |
| 2003-04-25 | 773,000 | 773,000 | 760,000 | 761,000 | 3,258 | 1,522 |
| 2003-04-24 | 778,000 | 789,000 | 769,000 | 774,000 | 2,793 | 1,548 |
| 2003-04-23 | 784,000 | 787,000 | 774,000 | 778,000 | 2,731 | 1,556 |
| 2003-04-22 | 791,000 | 792,000 | 782,000 | 783,000 | 2,058 | 1,566 |
| 2003-04-21 | 788,000 | 796,000 | 786,000 | 793,000 | 2,026 | 1,586 |
| 2003-04-18 | 787,000 | 787,000 | 772,000 | 778,000 | 2,182 | 1,556 |
| 2003-04-17 | 762,000 | 791,000 | 762,000 | 786,000 | 2,473 | 1,572 |
| 2003-04-16 | 780,000 | 781,000 | 765,000 | 765,000 | 2,193 | 1,530 |
| 2003-04-15 | 780,000 | 785,000 | 775,000 | 780,000 | 2,134 | 1,560 |
| 2003-04-14 | 770,000 | 779,000 | 768,000 | 779,000 | 3,098 | 1,558 |
| 2003-04-11 | 760,000 | 772,000 | 755,000 | 770,000 | 4,443 | 1,540 |
| 2003-04-10 | 742,000 | 755,000 | 742,000 | 753,000 | 2,716 | 1,506 |
| 2003-04-09 | 741,000 | 743,000 | 735,000 | 741,000 | 1,865 | 1,482 |
| 2003-04-08 | 741,000 | 745,000 | 733,000 | 735,000 | 2,095 | 1,470 |
| 2003-04-07 | 734,000 | 740,000 | 731,000 | 740,000 | 1,280 | 1,480 |
| 2003-04-04 | 720,000 | 735,000 | 719,000 | 730,000 | 1,339 | 1,460 |
| 2003-04-03 | 736,000 | 736,000 | 717,000 | 719,000 | 954 | 1,438 |
| 2003-04-02 | 718,000 | 726,000 | 710,000 | 726,000 | 1,376 | 1,452 |
| 2003-04-01 | 710,000 | 723,000 | 708,000 | 717,000 | 1,755 | 1,434 |
| 2003-03-31 | 714,000 | 720,000 | 709,000 | 709,000 | 1,833 | 1,418 |
| 2003-03-28 | 729,000 | 730,000 | 723,000 | 724,000 | 1,122 | 1,448 |
| 2003-03-27 | 733,000 | 737,000 | 727,000 | 728,000 | 1,219 | 1,456 |
| 2003-03-26 | 740,000 | 742,000 | 733,000 | 737,000 | 1,289 | 1,474 |
| 2003-03-25 | 738,000 | 740,000 | 729,000 | 735,000 | 1,812 | 1,470 |
| 2003-03-24 | 724,000 | 740,000 | 724,000 | 738,000 | 2,202 | 1,476 |
| 2003-03-20 | 710,000 | 722,000 | 710,000 | 719,000 | 2,041 | 1,438 |
| 2003-03-19 | 707,000 | 713,000 | 706,000 | 708,000 | 1,289 | 1,416 |
| 2003-03-18 | 710,000 | 717,000 | 706,000 | 706,000 | 1,625 | 1,412 |
| 2003-03-17 | 706,000 | 709,000 | 703,000 | 705,000 | 1,003 | 1,410 |
| 2003-03-14 | 711,000 | 714,000 | 703,000 | 703,000 | 4,300 | 1,406 |
| 2003-03-13 | 715,000 | 715,000 | 707,000 | 710,000 | 865 | 1,420 |
| 2003-03-12 | 711,000 | 714,000 | 708,000 | 714,000 | 1,408 | 1,428 |
| 2003-03-11 | 709,000 | 721,000 | 707,000 | 710,000 | 1,181 | 1,420 |
| 2003-03-10 | 702,000 | 714,000 | 700,000 | 707,000 | 1,657 | 1,414 |
| 2003-03-07 | 721,000 | 725,000 | 711,000 | 711,000 | 1,204 | 1,422 |
| 2003-03-06 | 729,000 | 739,000 | 727,000 | 727,000 | 1,124 | 1,454 |
| 2003-03-05 | 721,000 | 733,000 | 721,000 | 724,000 | 819 | 1,448 |
| 2003-03-04 | 720,000 | 731,000 | 720,000 | 727,000 | 1,293 | 1,454 |
| 2003-03-03 | 714,000 | 722,000 | 711,000 | 722,000 | 2,491 | 1,444 |
| 2003-02-28 | 724,000 | 728,000 | 720,000 | 720,000 | 1,602 | 1,440 |
| 2003-02-27 | 724,000 | 727,000 | 718,000 | 725,000 | 2,064 | 1,450 |
| 2003-02-26 | 724,000 | 728,000 | 723,000 | 724,000 | 807 | 1,448 |
| 2003-02-25 | 738,000 | 739,000 | 722,000 | 722,000 | 2,260 | 1,444 |
| 2003-02-24 | 736,000 | 741,000 | 734,000 | 738,000 | 823 | 1,476 |
| 2003-02-21 | 745,000 | 746,000 | 734,000 | 735,000 | 986 | 1,470 |
| 2003-02-20 | 743,000 | 748,000 | 739,000 | 745,000 | 1,303 | 1,490 |
| 2003-02-19 | 748,000 | 749,000 | 745,000 | 746,000 | 696 | 1,492 |
| 2003-02-18 | 743,000 | 749,000 | 739,000 | 743,000 | 1,484 | 1,486 |
| 2003-02-17 | 750,000 | 751,000 | 744,000 | 746,000 | 999 | 1,492 |
| 2003-02-14 | 741,000 | 752,000 | 741,000 | 750,000 | 1,707 | 1,500 |
| 2003-02-13 | 751,000 | 757,000 | 737,000 | 743,000 | 1,173 | 1,486 |
| 2003-02-12 | 754,000 | 763,000 | 751,000 | 753,000 | 1,723 | 1,506 |
| 2003-02-10 | 743,000 | 750,000 | 743,000 | 749,000 | 830 | 1,498 |
| 2003-02-07 | 742,000 | 748,000 | 739,000 | 742,000 | 964 | 1,484 |
| 2003-02-06 | 746,000 | 751,000 | 744,000 | 748,000 | 1,145 | 1,496 |
| 2003-02-05 | 746,000 | 768,000 | 745,000 | 748,000 | 2,132 | 1,496 |
| 2003-02-04 | 743,000 | 749,000 | 741,000 | 745,000 | 1,725 | 1,490 |
| 2003-02-03 | 727,000 | 741,000 | 720,000 | 741,000 | 1,690 | 1,482 |
| 2003-01-31 | 718,000 | 724,000 | 715,000 | 720,000 | 2,392 | 1,440 |
| 2003-01-30 | 720,000 | 725,000 | 719,000 | 721,000 | 1,741 | 1,442 |
| 2003-01-29 | 735,000 | 735,000 | 720,000 | 720,000 | 1,312 | 1,440 |
| 2003-01-28 | 723,000 | 734,000 | 722,000 | 727,000 | 912 | 1,454 |
| 2003-01-27 | 729,000 | 733,000 | 721,000 | 725,000 | 1,205 | 1,450 |
| 2003-01-24 | 739,000 | 746,000 | 724,000 | 725,000 | 2,402 | 1,450 |
| 2003-01-23 | 742,000 | 746,000 | 732,000 | 739,000 | 2,230 | 1,478 |
| 2003-01-22 | 750,000 | 750,000 | 731,000 | 738,000 | 1,244 | 1,476 |
| 2003-01-21 | 741,000 | 752,000 | 736,000 | 750,000 | 1,224 | 1,500 |
| 2003-01-20 | 720,000 | 741,000 | 720,000 | 741,000 | 1,635 | 1,482 |
| 2003-01-17 | 725,000 | 735,000 | 720,000 | 720,000 | 1,044 | 1,440 |
| 2003-01-16 | 730,000 | 735,000 | 729,000 | 735,000 | 689 | 1,470 |
| 2003-01-15 | 734,000 | 737,000 | 726,000 | 737,000 | 953 | 1,474 |
| 2003-01-14 | 724,000 | 727,000 | 723,000 | 726,000 | 890 | 1,452 |
| 2003-01-10 | 731,000 | 731,000 | 723,000 | 724,000 | 1,232 | 1,448 |
| 2003-01-09 | 723,000 | 731,000 | 723,000 | 731,000 | 1,094 | 1,462 |
| 2003-01-08 | 737,000 | 742,000 | 731,000 | 731,000 | 1,035 | 1,462 |
| 2003-01-07 | 756,000 | 756,000 | 737,000 | 741,000 | 1,128 | 1,482 |
| 2003-01-06 | 741,000 | 755,000 | 739,000 | 755,000 | 1,256 | 1,510 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株