9064 ヤマトホールディングス(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 | 1,268 | 1,268 | 1,259 | 1,262 | 342,000 | 1,262 |
| 2003-12-29 | 1,249 | 1,268 | 1,241 | 1,259 | 1,203,000 | 1,259 |
| 2003-12-26 | 1,241 | 1,249 | 1,234 | 1,249 | 1,063,000 | 1,249 |
| 2003-12-25 | 1,240 | 1,255 | 1,232 | 1,241 | 1,892,000 | 1,241 |
| 2003-12-24 | 1,267 | 1,267 | 1,212 | 1,230 | 2,677,000 | 1,230 |
| 2003-12-22 | 1,232 | 1,257 | 1,230 | 1,255 | 2,783,000 | 1,255 |
| 2003-12-19 | 1,222 | 1,233 | 1,220 | 1,222 | 2,369,000 | 1,222 |
| 2003-12-18 | 1,200 | 1,215 | 1,183 | 1,210 | 3,036,000 | 1,210 |
| 2003-12-17 | 1,228 | 1,230 | 1,177 | 1,199 | 4,581,000 | 1,199 |
| 2003-12-16 | 1,255 | 1,262 | 1,228 | 1,239 | 4,272,000 | 1,239 |
| 2003-12-15 | 1,282 | 1,308 | 1,282 | 1,291 | 1,794,000 | 1,291 |
| 2003-12-12 | 1,286 | 1,305 | 1,264 | 1,267 | 3,710,000 | 1,267 |
| 2003-12-11 | 1,282 | 1,310 | 1,281 | 1,305 | 1,996,000 | 1,305 |
| 2003-12-10 | 1,315 | 1,315 | 1,269 | 1,281 | 1,815,000 | 1,281 |
| 2003-12-09 | 1,304 | 1,314 | 1,300 | 1,314 | 1,290,000 | 1,314 |
| 2003-12-08 | 1,350 | 1,356 | 1,293 | 1,304 | 2,242,000 | 1,304 |
| 2003-12-05 | 1,359 | 1,370 | 1,352 | 1,356 | 1,305,000 | 1,356 |
| 2003-12-04 | 1,322 | 1,355 | 1,322 | 1,351 | 1,311,000 | 1,351 |
| 2003-12-03 | 1,348 | 1,355 | 1,320 | 1,338 | 2,096,000 | 1,338 |
| 2003-12-02 | 1,355 | 1,360 | 1,337 | 1,350 | 1,424,000 | 1,350 |
| 2003-12-01 | 1,290 | 1,356 | 1,285 | 1,347 | 1,487,000 | 1,347 |
| 2003-11-28 | 1,291 | 1,297 | 1,280 | 1,290 | 876,000 | 1,290 |
| 2003-11-27 | 1,319 | 1,319 | 1,295 | 1,295 | 692,000 | 1,295 |
| 2003-11-26 | 1,289 | 1,317 | 1,287 | 1,315 | 1,229,000 | 1,315 |
| 2003-11-25 | 1,330 | 1,330 | 1,280 | 1,281 | 1,707,000 | 1,281 |
| 2003-11-21 | 1,283 | 1,303 | 1,281 | 1,296 | 1,146,000 | 1,296 |
| 2003-11-20 | 1,296 | 1,311 | 1,281 | 1,311 | 1,176,000 | 1,311 |
| 2003-11-19 | 1,284 | 1,287 | 1,263 | 1,276 | 1,298,000 | 1,276 |
| 2003-11-18 | 1,300 | 1,300 | 1,281 | 1,283 | 1,885,000 | 1,283 |
| 2003-11-17 | 1,335 | 1,335 | 1,303 | 1,304 | 2,412,000 | 1,304 |
| 2003-11-14 | 1,356 | 1,363 | 1,334 | 1,334 | 2,874,000 | 1,334 |
| 2003-11-13 | 1,320 | 1,348 | 1,310 | 1,338 | 3,644,000 | 1,338 |
| 2003-11-12 | 1,274 | 1,290 | 1,253 | 1,280 | 7,455,000 | 1,280 |
| 2003-11-11 | 1,403 | 1,415 | 1,390 | 1,394 | 1,906,000 | 1,394 |
| 2003-11-10 | 1,430 | 1,439 | 1,406 | 1,418 | 1,270,000 | 1,418 |
| 2003-11-07 | 1,455 | 1,455 | 1,410 | 1,451 | 2,936,000 | 1,451 |
| 2003-11-06 | 1,505 | 1,505 | 1,441 | 1,448 | 1,616,000 | 1,448 |
| 2003-11-05 | 1,500 | 1,505 | 1,484 | 1,505 | 1,267,000 | 1,505 |
| 2003-11-04 | 1,495 | 1,508 | 1,483 | 1,505 | 1,501,000 | 1,505 |
| 2003-10-31 | 1,451 | 1,475 | 1,450 | 1,461 | 2,600,000 | 1,461 |
| 2003-10-30 | 1,515 | 1,530 | 1,505 | 1,521 | 627,000 | 1,521 |
| 2003-10-29 | 1,530 | 1,548 | 1,508 | 1,523 | 1,161,000 | 1,523 |
| 2003-10-28 | 1,560 | 1,560 | 1,510 | 1,518 | 1,076,000 | 1,518 |
| 2003-10-27 | 1,528 | 1,562 | 1,517 | 1,535 | 1,945,000 | 1,535 |
| 2003-10-24 | 1,495 | 1,505 | 1,481 | 1,496 | 1,958,000 | 1,496 |
| 2003-10-23 | 1,500 | 1,519 | 1,480 | 1,487 | 2,413,000 | 1,487 |
| 2003-10-22 | 1,548 | 1,548 | 1,504 | 1,515 | 1,827,000 | 1,515 |
| 2003-10-21 | 1,571 | 1,573 | 1,537 | 1,540 | 4,471,000 | 1,540 |
| 2003-10-20 | 1,602 | 1,627 | 1,585 | 1,612 | 1,113,000 | 1,612 |
| 2003-10-17 | 1,625 | 1,648 | 1,587 | 1,612 | 1,526,000 | 1,612 |
| 2003-10-16 | 1,621 | 1,632 | 1,600 | 1,610 | 1,508,000 | 1,610 |
| 2003-10-15 | 1,675 | 1,675 | 1,618 | 1,630 | 2,103,000 | 1,630 |
| 2003-10-14 | 1,720 | 1,729 | 1,671 | 1,675 | 1,314,000 | 1,675 |
| 2003-10-10 | 1,719 | 1,720 | 1,700 | 1,713 | 3,232,000 | 1,713 |
| 2003-10-09 | 1,645 | 1,674 | 1,642 | 1,661 | 1,823,000 | 1,661 |
| 2003-10-08 | 1,638 | 1,651 | 1,610 | 1,630 | 1,443,000 | 1,630 |
| 2003-10-07 | 1,680 | 1,680 | 1,633 | 1,640 | 2,549,000 | 1,640 |
| 2003-10-06 | 1,659 | 1,688 | 1,641 | 1,680 | 3,515,000 | 1,680 |
| 2003-10-03 | 1,581 | 1,623 | 1,577 | 1,580 | 2,557,000 | 1,580 |
| 2003-10-02 | 1,550 | 1,577 | 1,545 | 1,571 | 2,162,000 | 1,571 |
| 2003-10-01 | 1,470 | 1,533 | 1,470 | 1,524 | 2,594,000 | 1,524 |
| 2003-09-30 | 1,550 | 1,570 | 1,490 | 1,490 | 1,617,000 | 1,490 |
| 2003-09-29 | 1,559 | 1,569 | 1,526 | 1,536 | 1,496,000 | 1,536 |
| 2003-09-26 | 1,600 | 1,615 | 1,559 | 1,561 | 2,468,000 | 1,561 |
| 2003-09-25 | 1,539 | 1,650 | 1,538 | 1,602 | 4,226,000 | 1,602 |
| 2003-09-24 | 1,547 | 1,580 | 1,543 | 1,576 | 3,551,000 | 1,576 |
| 2003-09-22 | 1,530 | 1,533 | 1,482 | 1,517 | 1,879,000 | 1,517 |
| 2003-09-19 | 1,525 | 1,531 | 1,515 | 1,516 | 1,398,000 | 1,516 |
| 2003-09-18 | 1,517 | 1,525 | 1,507 | 1,507 | 2,077,000 | 1,507 |
| 2003-09-17 | 1,525 | 1,529 | 1,499 | 1,517 | 1,366,000 | 1,517 |
| 2003-09-16 | 1,513 | 1,521 | 1,494 | 1,510 | 1,118,000 | 1,510 |
| 2003-09-12 | 1,513 | 1,514 | 1,495 | 1,513 | 3,177,000 | 1,513 |
| 2003-09-11 | 1,506 | 1,513 | 1,485 | 1,493 | 1,330,000 | 1,493 |
| 2003-09-10 | 1,549 | 1,549 | 1,515 | 1,515 | 1,913,000 | 1,515 |
| 2003-09-09 | 1,548 | 1,550 | 1,533 | 1,549 | 2,701,000 | 1,549 |
| 2003-09-08 | 1,500 | 1,550 | 1,500 | 1,526 | 1,821,000 | 1,526 |
| 2003-09-05 | 1,530 | 1,532 | 1,498 | 1,500 | 1,486,000 | 1,500 |
| 2003-09-04 | 1,505 | 1,543 | 1,500 | 1,530 | 3,367,000 | 1,530 |
| 2003-09-03 | 1,491 | 1,496 | 1,470 | 1,485 | 2,343,000 | 1,485 |
| 2003-09-02 | 1,450 | 1,478 | 1,440 | 1,472 | 3,144,000 | 1,472 |
| 2003-09-01 | 1,393 | 1,429 | 1,393 | 1,427 | 1,926,000 | 1,427 |
| 2003-08-29 | 1,390 | 1,397 | 1,380 | 1,389 | 1,185,000 | 1,389 |
| 2003-08-28 | 1,384 | 1,392 | 1,364 | 1,388 | 1,534,000 | 1,388 |
| 2003-08-27 | 1,410 | 1,412 | 1,394 | 1,404 | 1,201,000 | 1,404 |
| 2003-08-26 | 1,400 | 1,409 | 1,396 | 1,398 | 981,000 | 1,398 |
| 2003-08-25 | 1,420 | 1,428 | 1,396 | 1,406 | 2,038,000 | 1,406 |
| 2003-08-22 | 1,427 | 1,438 | 1,410 | 1,419 | 2,391,000 | 1,419 |
| 2003-08-21 | 1,422 | 1,427 | 1,407 | 1,418 | 1,746,000 | 1,418 |
| 2003-08-20 | 1,424 | 1,430 | 1,409 | 1,422 | 2,277,000 | 1,422 |
| 2003-08-19 | 1,446 | 1,446 | 1,401 | 1,404 | 2,614,000 | 1,404 |
| 2003-08-18 | 1,410 | 1,430 | 1,403 | 1,426 | 2,407,000 | 1,426 |
| 2003-08-15 | 1,410 | 1,428 | 1,392 | 1,413 | 2,633,000 | 1,413 |
| 2003-08-14 | 1,350 | 1,395 | 1,345 | 1,395 | 2,892,000 | 1,395 |
| 2003-08-13 | 1,332 | 1,338 | 1,325 | 1,334 | 1,265,000 | 1,334 |
| 2003-08-12 | 1,320 | 1,332 | 1,318 | 1,320 | 1,819,000 | 1,320 |
| 2003-08-11 | 1,300 | 1,308 | 1,291 | 1,303 | 1,285,000 | 1,303 |
| 2003-08-08 | 1,298 | 1,308 | 1,274 | 1,286 | 3,112,000 | 1,286 |
| 2003-08-07 | 1,309 | 1,309 | 1,280 | 1,297 | 1,765,000 | 1,297 |
| 2003-08-06 | 1,276 | 1,318 | 1,276 | 1,307 | 1,693,000 | 1,307 |
| 2003-08-05 | 1,283 | 1,293 | 1,254 | 1,287 | 4,068,000 | 1,287 |
| 2003-08-04 | 1,330 | 1,330 | 1,287 | 1,303 | 3,593,000 | 1,303 |
| 2003-08-01 | 1,352 | 1,370 | 1,325 | 1,335 | 5,330,000 | 1,335 |
| 2003-07-31 | 1,437 | 1,455 | 1,411 | 1,432 | 1,095,000 | 1,432 |
| 2003-07-30 | 1,440 | 1,450 | 1,432 | 1,438 | 693,000 | 1,438 |
| 2003-07-29 | 1,471 | 1,483 | 1,434 | 1,443 | 1,396,000 | 1,443 |
| 2003-07-28 | 1,445 | 1,487 | 1,444 | 1,475 | 878,000 | 1,475 |
| 2003-07-25 | 1,476 | 1,476 | 1,444 | 1,444 | 2,016,000 | 1,444 |
| 2003-07-24 | 1,472 | 1,485 | 1,467 | 1,475 | 1,041,000 | 1,475 |
| 2003-07-23 | 1,505 | 1,516 | 1,471 | 1,480 | 1,803,000 | 1,480 |
| 2003-07-22 | 1,507 | 1,520 | 1,485 | 1,518 | 1,832,000 | 1,518 |
| 2003-07-18 | 1,490 | 1,514 | 1,474 | 1,490 | 1,142,000 | 1,490 |
| 2003-07-17 | 1,496 | 1,498 | 1,470 | 1,470 | 1,138,000 | 1,470 |
| 2003-07-16 | 1,483 | 1,505 | 1,460 | 1,495 | 1,554,000 | 1,495 |
| 2003-07-15 | 1,482 | 1,495 | 1,455 | 1,463 | 2,097,000 | 1,463 |
| 2003-07-14 | 1,530 | 1,535 | 1,500 | 1,500 | 1,756,000 | 1,500 |
| 2003-07-11 | 1,573 | 1,575 | 1,524 | 1,543 | 2,800,000 | 1,543 |
| 2003-07-10 | 1,580 | 1,604 | 1,561 | 1,578 | 3,548,000 | 1,578 |
| 2003-07-09 | 1,508 | 1,563 | 1,508 | 1,558 | 3,020,000 | 1,558 |
| 2003-07-08 | 1,482 | 1,521 | 1,482 | 1,504 | 2,357,000 | 1,504 |
| 2003-07-07 | 1,496 | 1,497 | 1,474 | 1,474 | 1,716,000 | 1,474 |
| 2003-07-04 | 1,475 | 1,485 | 1,458 | 1,466 | 2,150,000 | 1,466 |
| 2003-07-03 | 1,501 | 1,502 | 1,450 | 1,480 | 6,463,000 | 1,480 |
| 2003-07-02 | 1,349 | 1,409 | 1,349 | 1,401 | 3,039,000 | 1,401 |
| 2003-07-01 | 1,334 | 1,345 | 1,327 | 1,341 | 1,445,000 | 1,341 |
| 2003-06-30 | 1,350 | 1,354 | 1,323 | 1,329 | 1,793,000 | 1,329 |
| 2003-06-27 | 1,337 | 1,345 | 1,322 | 1,334 | 1,217,000 | 1,334 |
| 2003-06-26 | 1,315 | 1,334 | 1,309 | 1,334 | 1,365,000 | 1,334 |
| 2003-06-25 | 1,320 | 1,322 | 1,300 | 1,310 | 1,681,000 | 1,310 |
| 2003-06-24 | 1,350 | 1,351 | 1,318 | 1,323 | 1,699,000 | 1,323 |
| 2003-06-23 | 1,321 | 1,365 | 1,311 | 1,355 | 4,050,000 | 1,355 |
| 2003-06-20 | 1,300 | 1,310 | 1,289 | 1,301 | 1,272,000 | 1,301 |
| 2003-06-19 | 1,330 | 1,332 | 1,315 | 1,316 | 1,591,000 | 1,316 |
| 2003-06-18 | 1,310 | 1,334 | 1,310 | 1,322 | 2,299,000 | 1,322 |
| 2003-06-17 | 1,291 | 1,305 | 1,289 | 1,298 | 1,540,000 | 1,298 |
| 2003-06-16 | 1,266 | 1,284 | 1,264 | 1,278 | 2,009,000 | 1,278 |
| 2003-06-13 | 1,275 | 1,302 | 1,265 | 1,282 | 4,489,000 | 1,282 |
| 2003-06-12 | 1,306 | 1,309 | 1,279 | 1,284 | 1,959,000 | 1,284 |
| 2003-06-11 | 1,297 | 1,313 | 1,296 | 1,298 | 1,472,000 | 1,298 |
| 2003-06-10 | 1,290 | 1,300 | 1,289 | 1,295 | 1,877,000 | 1,295 |
| 2003-06-09 | 1,327 | 1,327 | 1,282 | 1,285 | 3,048,000 | 1,285 |
| 2003-06-06 | 1,325 | 1,344 | 1,315 | 1,326 | 1,928,000 | 1,326 |
| 2003-06-05 | 1,318 | 1,320 | 1,305 | 1,320 | 1,104,000 | 1,320 |
| 2003-06-04 | 1,295 | 1,311 | 1,295 | 1,299 | 1,262,000 | 1,299 |
| 2003-06-03 | 1,288 | 1,304 | 1,280 | 1,297 | 1,516,000 | 1,297 |
| 2003-06-02 | 1,286 | 1,300 | 1,265 | 1,268 | 1,596,000 | 1,268 |
| 2003-05-30 | 1,284 | 1,293 | 1,276 | 1,279 | 1,289,000 | 1,279 |
| 2003-05-29 | 1,263 | 1,285 | 1,255 | 1,285 | 2,355,000 | 1,285 |
| 2003-05-28 | 1,276 | 1,284 | 1,253 | 1,270 | 2,242,000 | 1,270 |
| 2003-05-27 | 1,290 | 1,294 | 1,260 | 1,263 | 2,318,000 | 1,263 |
| 2003-05-26 | 1,327 | 1,327 | 1,302 | 1,310 | 2,120,000 | 1,310 |
| 2003-05-23 | 1,331 | 1,336 | 1,315 | 1,321 | 2,139,000 | 1,321 |
| 2003-05-22 | 1,350 | 1,350 | 1,323 | 1,333 | 1,309,000 | 1,333 |
| 2003-05-21 | 1,361 | 1,368 | 1,347 | 1,350 | 1,351,000 | 1,350 |
| 2003-05-20 | 1,350 | 1,365 | 1,345 | 1,357 | 1,571,000 | 1,357 |
| 2003-05-19 | 1,368 | 1,368 | 1,347 | 1,360 | 744,000 | 1,360 |
| 2003-05-16 | 1,360 | 1,373 | 1,337 | 1,351 | 1,304,000 | 1,351 |
| 2003-05-15 | 1,375 | 1,378 | 1,347 | 1,370 | 1,243,000 | 1,370 |
| 2003-05-14 | 1,398 | 1,404 | 1,366 | 1,370 | 1,066,000 | 1,370 |
| 2003-05-13 | 1,389 | 1,406 | 1,381 | 1,398 | 1,984,000 | 1,398 |
| 2003-05-12 | 1,367 | 1,374 | 1,361 | 1,369 | 1,105,000 | 1,369 |
| 2003-05-09 | 1,333 | 1,356 | 1,330 | 1,356 | 1,914,000 | 1,356 |
| 2003-05-08 | 1,332 | 1,333 | 1,313 | 1,313 | 1,471,000 | 1,313 |
| 2003-05-07 | 1,342 | 1,342 | 1,320 | 1,334 | 1,904,000 | 1,334 |
| 2003-05-06 | 1,337 | 1,346 | 1,327 | 1,337 | 1,509,000 | 1,337 |
| 2003-05-02 | 1,317 | 1,324 | 1,290 | 1,320 | 1,013,000 | 1,320 |
| 2003-05-01 | 1,314 | 1,325 | 1,306 | 1,316 | 1,337,000 | 1,316 |
| 2003-04-30 | 1,300 | 1,334 | 1,289 | 1,334 | 2,217,000 | 1,334 |
| 2003-04-28 | 1,290 | 1,295 | 1,270 | 1,270 | 1,126,000 | 1,270 |
| 2003-04-25 | 1,330 | 1,333 | 1,305 | 1,313 | 1,955,000 | 1,313 |
| 2003-04-24 | 1,287 | 1,322 | 1,276 | 1,315 | 2,778,000 | 1,315 |
| 2003-04-23 | 1,266 | 1,293 | 1,252 | 1,261 | 2,327,000 | 1,261 |
| 2003-04-22 | 1,282 | 1,282 | 1,249 | 1,260 | 1,508,000 | 1,260 |
| 2003-04-21 | 1,278 | 1,298 | 1,266 | 1,285 | 976,000 | 1,285 |
| 2003-04-18 | 1,317 | 1,333 | 1,293 | 1,298 | 2,315,000 | 1,298 |
| 2003-04-17 | 1,244 | 1,287 | 1,240 | 1,285 | 2,822,000 | 1,285 |
| 2003-04-16 | 1,260 | 1,263 | 1,223 | 1,224 | 1,926,000 | 1,224 |
| 2003-04-15 | 1,232 | 1,258 | 1,230 | 1,244 | 1,829,000 | 1,244 |
| 2003-04-14 | 1,230 | 1,238 | 1,213 | 1,224 | 1,594,000 | 1,224 |
| 2003-04-11 | 1,255 | 1,266 | 1,212 | 1,215 | 1,904,000 | 1,215 |
| 2003-04-10 | 1,291 | 1,291 | 1,256 | 1,267 | 1,045,000 | 1,267 |
| 2003-04-09 | 1,320 | 1,332 | 1,296 | 1,307 | 1,395,000 | 1,307 |
| 2003-04-08 | 1,340 | 1,356 | 1,320 | 1,339 | 3,576,000 | 1,339 |
| 2003-04-07 | 1,246 | 1,320 | 1,232 | 1,320 | 3,144,000 | 1,320 |
| 2003-04-04 | 1,247 | 1,248 | 1,218 | 1,236 | 4,614,000 | 1,236 |
| 2003-04-03 | 1,360 | 1,363 | 1,279 | 1,287 | 2,658,000 | 1,287 |
| 2003-04-02 | 1,373 | 1,373 | 1,331 | 1,350 | 780,000 | 1,350 |
| 2003-04-01 | 1,331 | 1,370 | 1,328 | 1,355 | 1,368,000 | 1,355 |
| 2003-03-31 | 1,400 | 1,401 | 1,333 | 1,337 | 926,000 | 1,337 |
| 2003-03-28 | 1,401 | 1,413 | 1,386 | 1,400 | 1,243,000 | 1,400 |
| 2003-03-27 | 1,375 | 1,415 | 1,372 | 1,386 | 1,467,000 | 1,386 |
| 2003-03-26 | 1,358 | 1,374 | 1,351 | 1,368 | 1,269,000 | 1,368 |
| 2003-03-25 | 1,400 | 1,402 | 1,351 | 1,360 | 1,577,000 | 1,360 |
| 2003-03-24 | 1,410 | 1,429 | 1,396 | 1,403 | 1,741,000 | 1,403 |
| 2003-03-20 | 1,366 | 1,420 | 1,359 | 1,379 | 2,097,000 | 1,379 |
| 2003-03-19 | 1,332 | 1,347 | 1,295 | 1,346 | 2,078,000 | 1,346 |
| 2003-03-18 | 1,388 | 1,389 | 1,350 | 1,350 | 1,635,000 | 1,350 |
| 2003-03-17 | 1,366 | 1,389 | 1,355 | 1,368 | 1,362,000 | 1,368 |
| 2003-03-14 | 1,361 | 1,377 | 1,353 | 1,366 | 3,337,000 | 1,366 |
| 2003-03-13 | 1,395 | 1,400 | 1,350 | 1,361 | 1,809,000 | 1,361 |
| 2003-03-12 | 1,399 | 1,399 | 1,367 | 1,381 | 1,209,000 | 1,381 |
| 2003-03-11 | 1,398 | 1,410 | 1,371 | 1,379 | 824,000 | 1,379 |
| 2003-03-10 | 1,386 | 1,418 | 1,369 | 1,418 | 1,205,000 | 1,418 |
| 2003-03-07 | 1,465 | 1,468 | 1,402 | 1,407 | 1,170,000 | 1,407 |
| 2003-03-06 | 1,481 | 1,488 | 1,462 | 1,472 | 671,000 | 1,472 |
| 2003-03-05 | 1,476 | 1,490 | 1,464 | 1,483 | 677,000 | 1,483 |
| 2003-03-04 | 1,473 | 1,494 | 1,462 | 1,485 | 956,000 | 1,485 |
| 2003-03-03 | 1,491 | 1,496 | 1,453 | 1,459 | 1,257,000 | 1,459 |
| 2003-02-28 | 1,505 | 1,514 | 1,484 | 1,500 | 1,041,000 | 1,500 |
| 2003-02-27 | 1,496 | 1,510 | 1,486 | 1,508 | 1,036,000 | 1,508 |
| 2003-02-26 | 1,500 | 1,520 | 1,498 | 1,512 | 809,000 | 1,512 |
| 2003-02-25 | 1,547 | 1,547 | 1,490 | 1,512 | 1,255,000 | 1,512 |
| 2003-02-24 | 1,539 | 1,555 | 1,523 | 1,548 | 968,000 | 1,548 |
| 2003-02-21 | 1,570 | 1,590 | 1,533 | 1,541 | 1,099,000 | 1,541 |
| 2003-02-20 | 1,573 | 1,599 | 1,564 | 1,593 | 2,976,000 | 1,593 |
| 2003-02-19 | 1,544 | 1,577 | 1,541 | 1,577 | 2,212,000 | 1,577 |
| 2003-02-18 | 1,524 | 1,540 | 1,521 | 1,536 | 1,433,000 | 1,536 |
| 2003-02-17 | 1,533 | 1,534 | 1,520 | 1,530 | 1,583,000 | 1,530 |
| 2003-02-14 | 1,529 | 1,546 | 1,516 | 1,522 | 3,020,000 | 1,522 |
| 2003-02-13 | 1,528 | 1,528 | 1,513 | 1,522 | 1,482,000 | 1,522 |
| 2003-02-12 | 1,526 | 1,533 | 1,523 | 1,532 | 1,929,000 | 1,532 |
| 2003-02-10 | 1,536 | 1,548 | 1,516 | 1,526 | 889,000 | 1,526 |
| 2003-02-07 | 1,538 | 1,551 | 1,529 | 1,549 | 1,042,000 | 1,549 |
| 2003-02-06 | 1,560 | 1,573 | 1,528 | 1,535 | 2,949,000 | 1,535 |
| 2003-02-05 | 1,610 | 1,610 | 1,571 | 1,575 | 2,279,000 | 1,575 |
| 2003-02-04 | 1,624 | 1,639 | 1,613 | 1,617 | 1,254,000 | 1,617 |
| 2003-02-03 | 1,564 | 1,638 | 1,564 | 1,624 | 1,379,000 | 1,624 |
| 2003-01-31 | 1,640 | 1,686 | 1,630 | 1,654 | 1,731,000 | 1,654 |
| 2003-01-30 | 1,604 | 1,630 | 1,603 | 1,622 | 766,000 | 1,622 |
| 2003-01-29 | 1,640 | 1,640 | 1,599 | 1,603 | 829,000 | 1,603 |
| 2003-01-28 | 1,617 | 1,660 | 1,617 | 1,636 | 1,030,000 | 1,636 |
| 2003-01-27 | 1,683 | 1,694 | 1,655 | 1,656 | 1,184,000 | 1,656 |
| 2003-01-24 | 1,680 | 1,707 | 1,655 | 1,675 | 1,723,000 | 1,675 |
| 2003-01-23 | 1,690 | 1,740 | 1,686 | 1,740 | 2,620,000 | 1,740 |
| 2003-01-22 | 1,665 | 1,681 | 1,651 | 1,665 | 1,314,000 | 1,665 |
| 2003-01-21 | 1,653 | 1,683 | 1,653 | 1,671 | 1,165,000 | 1,671 |
| 2003-01-20 | 1,658 | 1,670 | 1,626 | 1,670 | 1,336,000 | 1,670 |
| 2003-01-17 | 1,662 | 1,667 | 1,643 | 1,659 | 1,101,000 | 1,659 |
| 2003-01-16 | 1,660 | 1,679 | 1,636 | 1,662 | 2,689,000 | 1,662 |
| 2003-01-15 | 1,555 | 1,608 | 1,534 | 1,606 | 2,214,000 | 1,606 |
| 2003-01-14 | 1,549 | 1,551 | 1,519 | 1,525 | 874,000 | 1,525 |
| 2003-01-10 | 1,560 | 1,560 | 1,515 | 1,531 | 916,000 | 1,531 |
| 2003-01-09 | 1,511 | 1,540 | 1,510 | 1,540 | 692,000 | 1,540 |
| 2003-01-08 | 1,555 | 1,560 | 1,519 | 1,525 | 516,000 | 1,525 |
| 2003-01-07 | 1,610 | 1,615 | 1,550 | 1,565 | 751,000 | 1,565 |
| 2003-01-06 | 1,580 | 1,590 | 1,566 | 1,589 | 307,000 | 1,589 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株