9401 (株)TBSホールディングス 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 | 1,700 | 1,714 | 1,696 | 1,707 | 76,300 | 1,707 |
| 2003-12-29 | 1,684 | 1,734 | 1,669 | 1,684 | 152,900 | 1,684 |
| 2003-12-26 | 1,665 | 1,669 | 1,628 | 1,654 | 164,500 | 1,654 |
| 2003-12-25 | 1,680 | 1,685 | 1,645 | 1,665 | 145,600 | 1,665 |
| 2003-12-24 | 1,685 | 1,714 | 1,645 | 1,679 | 207,500 | 1,679 |
| 2003-12-22 | 1,706 | 1,714 | 1,682 | 1,714 | 549,400 | 1,714 |
| 2003-12-19 | 1,667 | 1,689 | 1,639 | 1,681 | 780,100 | 1,681 |
| 2003-12-18 | 1,578 | 1,656 | 1,548 | 1,620 | 965,500 | 1,620 |
| 2003-12-17 | 1,580 | 1,580 | 1,548 | 1,548 | 574,700 | 1,548 |
| 2003-12-16 | 1,570 | 1,570 | 1,510 | 1,550 | 405,700 | 1,550 |
| 2003-12-15 | 1,586 | 1,612 | 1,551 | 1,575 | 888,100 | 1,575 |
| 2003-12-12 | 1,565 | 1,581 | 1,545 | 1,580 | 626,500 | 1,580 |
| 2003-12-11 | 1,550 | 1,565 | 1,515 | 1,541 | 667,700 | 1,541 |
| 2003-12-10 | 1,564 | 1,575 | 1,508 | 1,537 | 709,800 | 1,537 |
| 2003-12-09 | 1,619 | 1,630 | 1,568 | 1,594 | 435,700 | 1,594 |
| 2003-12-08 | 1,685 | 1,687 | 1,603 | 1,618 | 462,400 | 1,618 |
| 2003-12-05 | 1,719 | 1,735 | 1,670 | 1,718 | 290,200 | 1,718 |
| 2003-12-04 | 1,665 | 1,715 | 1,664 | 1,700 | 297,600 | 1,700 |
| 2003-12-03 | 1,740 | 1,741 | 1,653 | 1,665 | 456,100 | 1,665 |
| 2003-12-02 | 1,731 | 1,794 | 1,712 | 1,734 | 517,400 | 1,734 |
| 2003-12-01 | 1,700 | 1,742 | 1,649 | 1,730 | 474,000 | 1,730 |
| 2003-11-28 | 1,699 | 1,719 | 1,685 | 1,699 | 446,900 | 1,699 |
| 2003-11-27 | 1,665 | 1,688 | 1,663 | 1,679 | 291,100 | 1,679 |
| 2003-11-26 | 1,648 | 1,695 | 1,645 | 1,671 | 576,100 | 1,671 |
| 2003-11-25 | 1,640 | 1,671 | 1,600 | 1,600 | 727,500 | 1,600 |
| 2003-11-21 | 1,530 | 1,590 | 1,529 | 1,541 | 419,100 | 1,541 |
| 2003-11-20 | 1,503 | 1,558 | 1,484 | 1,536 | 436,700 | 1,536 |
| 2003-11-19 | 1,545 | 1,549 | 1,480 | 1,523 | 457,900 | 1,523 |
| 2003-11-18 | 1,481 | 1,561 | 1,481 | 1,561 | 279,500 | 1,561 |
| 2003-11-17 | 1,636 | 1,636 | 1,532 | 1,532 | 199,800 | 1,532 |
| 2003-11-14 | 1,662 | 1,699 | 1,630 | 1,635 | 399,600 | 1,635 |
| 2003-11-13 | 1,648 | 1,663 | 1,625 | 1,661 | 188,300 | 1,661 |
| 2003-11-12 | 1,623 | 1,645 | 1,584 | 1,600 | 532,800 | 1,600 |
| 2003-11-11 | 1,652 | 1,680 | 1,613 | 1,653 | 415,400 | 1,653 |
| 2003-11-10 | 1,685 | 1,690 | 1,665 | 1,690 | 220,400 | 1,690 |
| 2003-11-07 | 1,690 | 1,730 | 1,660 | 1,674 | 456,900 | 1,674 |
| 2003-11-06 | 1,793 | 1,793 | 1,700 | 1,711 | 332,700 | 1,711 |
| 2003-11-05 | 1,771 | 1,792 | 1,751 | 1,792 | 459,600 | 1,792 |
| 2003-11-04 | 1,800 | 1,830 | 1,780 | 1,792 | 376,300 | 1,792 |
| 2003-10-31 | 1,790 | 1,805 | 1,760 | 1,761 | 243,600 | 1,761 |
| 2003-10-30 | 1,825 | 1,838 | 1,795 | 1,800 | 154,000 | 1,800 |
| 2003-10-29 | 1,803 | 1,840 | 1,803 | 1,838 | 321,100 | 1,838 |
| 2003-10-28 | 1,803 | 1,860 | 1,795 | 1,795 | 225,400 | 1,795 |
| 2003-10-27 | 1,810 | 1,839 | 1,780 | 1,817 | 303,700 | 1,817 |
| 2003-10-24 | 1,781 | 1,835 | 1,753 | 1,797 | 410,900 | 1,797 |
| 2003-10-23 | 1,847 | 1,878 | 1,760 | 1,763 | 729,400 | 1,763 |
| 2003-10-22 | 1,945 | 1,945 | 1,850 | 1,935 | 458,900 | 1,935 |
| 2003-10-21 | 1,990 | 1,994 | 1,907 | 1,950 | 425,900 | 1,950 |
| 2003-10-20 | 1,966 | 1,984 | 1,937 | 1,967 | 419,000 | 1,967 |
| 2003-10-17 | 1,950 | 1,999 | 1,942 | 1,966 | 592,100 | 1,966 |
| 2003-10-16 | 1,902 | 1,976 | 1,870 | 1,931 | 515,900 | 1,931 |
| 2003-10-15 | 1,931 | 1,932 | 1,882 | 1,900 | 481,000 | 1,900 |
| 2003-10-14 | 1,811 | 1,945 | 1,811 | 1,931 | 503,500 | 1,931 |
| 2003-10-10 | 1,831 | 1,880 | 1,831 | 1,841 | 389,900 | 1,841 |
| 2003-10-09 | 1,800 | 1,862 | 1,787 | 1,859 | 505,700 | 1,859 |
| 2003-10-08 | 1,787 | 1,841 | 1,780 | 1,803 | 519,900 | 1,803 |
| 2003-10-07 | 1,839 | 1,850 | 1,805 | 1,826 | 1,050,700 | 1,826 |
| 2003-10-06 | 1,760 | 1,804 | 1,733 | 1,753 | 875,200 | 1,753 |
| 2003-10-03 | 1,660 | 1,683 | 1,632 | 1,670 | 502,400 | 1,670 |
| 2003-10-02 | 1,630 | 1,668 | 1,606 | 1,632 | 600,700 | 1,632 |
| 2003-10-01 | 1,560 | 1,600 | 1,550 | 1,570 | 292,400 | 1,570 |
| 2003-09-30 | 1,555 | 1,568 | 1,536 | 1,542 | 629,700 | 1,542 |
| 2003-09-29 | 1,583 | 1,585 | 1,535 | 1,538 | 247,100 | 1,538 |
| 2003-09-26 | 1,552 | 1,582 | 1,539 | 1,567 | 297,400 | 1,567 |
| 2003-09-25 | 1,590 | 1,608 | 1,540 | 1,569 | 616,800 | 1,569 |
| 2003-09-24 | 1,710 | 1,735 | 1,590 | 1,643 | 534,200 | 1,643 |
| 2003-09-22 | 1,729 | 1,729 | 1,620 | 1,620 | 238,500 | 1,620 |
| 2003-09-19 | 1,703 | 1,706 | 1,669 | 1,695 | 346,600 | 1,695 |
| 2003-09-18 | 1,695 | 1,703 | 1,651 | 1,702 | 455,500 | 1,702 |
| 2003-09-17 | 1,752 | 1,752 | 1,691 | 1,696 | 479,600 | 1,696 |
| 2003-09-16 | 1,655 | 1,727 | 1,655 | 1,703 | 459,500 | 1,703 |
| 2003-09-12 | 1,655 | 1,659 | 1,645 | 1,652 | 604,400 | 1,652 |
| 2003-09-11 | 1,657 | 1,663 | 1,615 | 1,642 | 340,300 | 1,642 |
| 2003-09-10 | 1,677 | 1,688 | 1,664 | 1,670 | 322,000 | 1,670 |
| 2003-09-09 | 1,710 | 1,714 | 1,665 | 1,693 | 678,900 | 1,693 |
| 2003-09-08 | 1,652 | 1,775 | 1,652 | 1,691 | 571,000 | 1,691 |
| 2003-09-05 | 1,760 | 1,764 | 1,711 | 1,730 | 633,500 | 1,730 |
| 2003-09-04 | 1,800 | 1,804 | 1,778 | 1,790 | 1,293,100 | 1,790 |
| 2003-09-03 | 1,800 | 1,820 | 1,783 | 1,804 | 1,106,900 | 1,804 |
| 2003-09-02 | 1,766 | 1,807 | 1,749 | 1,791 | 563,900 | 1,791 |
| 2003-09-01 | 1,750 | 1,786 | 1,720 | 1,765 | 400,800 | 1,765 |
| 2003-08-29 | 1,735 | 1,791 | 1,714 | 1,790 | 638,400 | 1,790 |
| 2003-08-28 | 1,756 | 1,770 | 1,727 | 1,765 | 983,100 | 1,765 |
| 2003-08-27 | 1,631 | 1,713 | 1,620 | 1,696 | 601,100 | 1,696 |
| 2003-08-26 | 1,641 | 1,650 | 1,600 | 1,631 | 273,500 | 1,631 |
| 2003-08-25 | 1,673 | 1,695 | 1,636 | 1,650 | 646,800 | 1,650 |
| 2003-08-22 | 1,589 | 1,677 | 1,570 | 1,672 | 888,000 | 1,672 |
| 2003-08-21 | 1,540 | 1,600 | 1,540 | 1,573 | 1,174,400 | 1,573 |
| 2003-08-20 | 1,530 | 1,558 | 1,520 | 1,548 | 917,900 | 1,548 |
| 2003-08-19 | 1,526 | 1,539 | 1,518 | 1,538 | 808,900 | 1,538 |
| 2003-08-18 | 1,531 | 1,549 | 1,511 | 1,526 | 646,900 | 1,526 |
| 2003-08-15 | 1,550 | 1,565 | 1,519 | 1,530 | 919,000 | 1,530 |
| 2003-08-14 | 1,550 | 1,591 | 1,530 | 1,570 | 1,251,200 | 1,570 |
| 2003-08-13 | 1,499 | 1,532 | 1,486 | 1,530 | 936,000 | 1,530 |
| 2003-08-12 | 1,412 | 1,489 | 1,403 | 1,479 | 1,092,500 | 1,479 |
| 2003-08-11 | 1,402 | 1,418 | 1,392 | 1,392 | 263,500 | 1,392 |
| 2003-08-08 | 1,390 | 1,409 | 1,387 | 1,390 | 451,400 | 1,390 |
| 2003-08-07 | 1,400 | 1,400 | 1,381 | 1,388 | 676,200 | 1,388 |
| 2003-08-06 | 1,380 | 1,408 | 1,376 | 1,400 | 489,100 | 1,400 |
| 2003-08-05 | 1,389 | 1,406 | 1,379 | 1,387 | 546,800 | 1,387 |
| 2003-08-04 | 1,396 | 1,401 | 1,370 | 1,392 | 620,400 | 1,392 |
| 2003-08-01 | 1,356 | 1,392 | 1,353 | 1,376 | 654,300 | 1,376 |
| 2003-07-31 | 1,395 | 1,395 | 1,343 | 1,355 | 780,300 | 1,355 |
| 2003-07-30 | 1,430 | 1,430 | 1,390 | 1,390 | 628,000 | 1,390 |
| 2003-07-29 | 1,491 | 1,499 | 1,438 | 1,445 | 445,400 | 1,445 |
| 2003-07-28 | 1,476 | 1,486 | 1,466 | 1,481 | 522,600 | 1,481 |
| 2003-07-25 | 1,471 | 1,471 | 1,445 | 1,456 | 503,900 | 1,456 |
| 2003-07-24 | 1,452 | 1,461 | 1,429 | 1,451 | 794,100 | 1,451 |
| 2003-07-23 | 1,407 | 1,437 | 1,405 | 1,437 | 709,700 | 1,437 |
| 2003-07-22 | 1,436 | 1,449 | 1,395 | 1,415 | 872,100 | 1,415 |
| 2003-07-18 | 1,432 | 1,485 | 1,432 | 1,450 | 689,200 | 1,450 |
| 2003-07-17 | 1,445 | 1,486 | 1,444 | 1,452 | 671,400 | 1,452 |
| 2003-07-16 | 1,480 | 1,513 | 1,447 | 1,465 | 736,600 | 1,465 |
| 2003-07-15 | 1,565 | 1,565 | 1,510 | 1,523 | 733,000 | 1,523 |
| 2003-07-14 | 1,580 | 1,604 | 1,576 | 1,580 | 418,100 | 1,580 |
| 2003-07-11 | 1,620 | 1,620 | 1,547 | 1,564 | 506,600 | 1,564 |
| 2003-07-10 | 1,629 | 1,679 | 1,616 | 1,630 | 677,500 | 1,630 |
| 2003-07-09 | 1,630 | 1,650 | 1,612 | 1,630 | 381,200 | 1,630 |
| 2003-07-08 | 1,622 | 1,700 | 1,622 | 1,660 | 1,582,400 | 1,660 |
| 2003-07-07 | 1,600 | 1,604 | 1,580 | 1,592 | 1,182,600 | 1,592 |
| 2003-07-04 | 1,608 | 1,647 | 1,596 | 1,609 | 974,600 | 1,609 |
| 2003-07-03 | 1,764 | 1,765 | 1,676 | 1,698 | 1,710,700 | 1,698 |
| 2003-07-02 | 1,815 | 1,815 | 1,640 | 1,674 | 1,292,200 | 1,674 |
| 2003-07-01 | 1,450 | 1,556 | 1,450 | 1,545 | 839,700 | 1,545 |
| 2003-06-30 | 1,410 | 1,478 | 1,396 | 1,463 | 556,800 | 1,463 |
| 2003-06-27 | 1,391 | 1,405 | 1,376 | 1,395 | 271,700 | 1,395 |
| 2003-06-26 | 1,390 | 1,396 | 1,366 | 1,391 | 230,400 | 1,391 |
| 2003-06-25 | 1,399 | 1,410 | 1,364 | 1,370 | 298,000 | 1,370 |
| 2003-06-24 | 1,383 | 1,389 | 1,351 | 1,360 | 446,600 | 1,360 |
| 2003-06-23 | 1,411 | 1,448 | 1,405 | 1,405 | 309,200 | 1,405 |
| 2003-06-20 | 1,445 | 1,455 | 1,410 | 1,410 | 588,000 | 1,410 |
| 2003-06-19 | 1,409 | 1,413 | 1,401 | 1,405 | 426,000 | 1,405 |
| 2003-06-18 | 1,427 | 1,435 | 1,405 | 1,409 | 524,800 | 1,409 |
| 2003-06-17 | 1,439 | 1,478 | 1,431 | 1,434 | 584,900 | 1,434 |
| 2003-06-16 | 1,436 | 1,442 | 1,413 | 1,431 | 405,500 | 1,431 |
| 2003-06-13 | 1,413 | 1,450 | 1,406 | 1,450 | 640,900 | 1,450 |
| 2003-06-12 | 1,430 | 1,449 | 1,403 | 1,405 | 404,000 | 1,405 |
| 2003-06-11 | 1,459 | 1,478 | 1,440 | 1,441 | 333,200 | 1,441 |
| 2003-06-10 | 1,469 | 1,475 | 1,421 | 1,458 | 509,400 | 1,458 |
| 2003-06-09 | 1,392 | 1,489 | 1,384 | 1,489 | 1,184,700 | 1,489 |
| 2003-06-06 | 1,366 | 1,366 | 1,320 | 1,362 | 845,800 | 1,362 |
| 2003-06-05 | 1,348 | 1,364 | 1,348 | 1,362 | 558,700 | 1,362 |
| 2003-06-04 | 1,335 | 1,353 | 1,309 | 1,328 | 521,000 | 1,328 |
| 2003-06-03 | 1,368 | 1,370 | 1,349 | 1,349 | 863,500 | 1,349 |
| 2003-06-02 | 1,278 | 1,338 | 1,275 | 1,335 | 744,000 | 1,335 |
| 2003-05-30 | 1,268 | 1,273 | 1,262 | 1,262 | 661,400 | 1,262 |
| 2003-05-29 | 1,279 | 1,281 | 1,268 | 1,270 | 381,100 | 1,270 |
| 2003-05-28 | 1,287 | 1,294 | 1,270 | 1,272 | 338,300 | 1,272 |
| 2003-05-27 | 1,270 | 1,278 | 1,262 | 1,271 | 241,300 | 1,271 |
| 2003-05-26 | 1,275 | 1,277 | 1,265 | 1,270 | 460,800 | 1,270 |
| 2003-05-23 | 1,295 | 1,295 | 1,251 | 1,267 | 1,121,400 | 1,267 |
| 2003-05-22 | 1,309 | 1,329 | 1,301 | 1,309 | 841,400 | 1,309 |
| 2003-05-21 | 1,329 | 1,329 | 1,290 | 1,299 | 554,800 | 1,299 |
| 2003-05-20 | 1,322 | 1,338 | 1,319 | 1,330 | 333,600 | 1,330 |
| 2003-05-19 | 1,368 | 1,368 | 1,323 | 1,325 | 536,300 | 1,325 |
| 2003-05-16 | 1,384 | 1,390 | 1,353 | 1,379 | 333,700 | 1,379 |
| 2003-05-15 | 1,415 | 1,415 | 1,371 | 1,395 | 587,700 | 1,395 |
| 2003-05-14 | 1,415 | 1,428 | 1,387 | 1,415 | 447,700 | 1,415 |
| 2003-05-13 | 1,418 | 1,434 | 1,409 | 1,430 | 439,100 | 1,430 |
| 2003-05-12 | 1,436 | 1,447 | 1,403 | 1,409 | 392,800 | 1,409 |
| 2003-05-09 | 1,427 | 1,435 | 1,379 | 1,435 | 534,300 | 1,435 |
| 2003-05-08 | 1,418 | 1,437 | 1,412 | 1,420 | 548,700 | 1,420 |
| 2003-05-07 | 1,404 | 1,420 | 1,401 | 1,403 | 421,600 | 1,403 |
| 2003-05-06 | 1,387 | 1,410 | 1,374 | 1,395 | 512,400 | 1,395 |
| 2003-05-02 | 1,359 | 1,378 | 1,353 | 1,358 | 276,300 | 1,358 |
| 2003-05-01 | 1,370 | 1,410 | 1,352 | 1,378 | 388,200 | 1,378 |
| 2003-04-30 | 1,350 | 1,399 | 1,339 | 1,399 | 491,300 | 1,399 |
| 2003-04-28 | 1,371 | 1,371 | 1,314 | 1,322 | 331,900 | 1,322 |
| 2003-04-25 | 1,401 | 1,401 | 1,336 | 1,370 | 484,800 | 1,370 |
| 2003-04-24 | 1,382 | 1,412 | 1,380 | 1,400 | 474,200 | 1,400 |
| 2003-04-23 | 1,370 | 1,375 | 1,351 | 1,362 | 309,600 | 1,362 |
| 2003-04-22 | 1,345 | 1,355 | 1,313 | 1,350 | 422,100 | 1,350 |
| 2003-04-21 | 1,349 | 1,368 | 1,334 | 1,361 | 394,300 | 1,361 |
| 2003-04-18 | 1,332 | 1,339 | 1,301 | 1,310 | 385,700 | 1,310 |
| 2003-04-17 | 1,316 | 1,316 | 1,285 | 1,312 | 420,700 | 1,312 |
| 2003-04-16 | 1,314 | 1,314 | 1,284 | 1,303 | 384,700 | 1,303 |
| 2003-04-15 | 1,324 | 1,327 | 1,273 | 1,294 | 665,200 | 1,294 |
| 2003-04-14 | 1,287 | 1,310 | 1,259 | 1,284 | 571,100 | 1,284 |
| 2003-04-11 | 1,290 | 1,300 | 1,246 | 1,247 | 752,100 | 1,247 |
| 2003-04-10 | 1,350 | 1,350 | 1,296 | 1,301 | 699,300 | 1,301 |
| 2003-04-09 | 1,353 | 1,403 | 1,351 | 1,365 | 651,000 | 1,365 |
| 2003-04-08 | 1,390 | 1,391 | 1,361 | 1,373 | 512,700 | 1,373 |
| 2003-04-07 | 1,395 | 1,410 | 1,390 | 1,403 | 365,400 | 1,403 |
| 2003-04-04 | 1,390 | 1,393 | 1,365 | 1,365 | 391,500 | 1,365 |
| 2003-04-03 | 1,411 | 1,416 | 1,390 | 1,395 | 589,900 | 1,395 |
| 2003-04-02 | 1,335 | 1,379 | 1,321 | 1,371 | 474,900 | 1,371 |
| 2003-04-01 | 1,399 | 1,399 | 1,340 | 1,345 | 689,800 | 1,345 |
| 2003-03-31 | 1,458 | 1,458 | 1,415 | 1,419 | 457,500 | 1,419 |
| 2003-03-28 | 1,440 | 1,477 | 1,416 | 1,443 | 445,300 | 1,443 |
| 2003-03-27 | 1,420 | 1,440 | 1,413 | 1,420 | 907,600 | 1,420 |
| 2003-03-26 | 1,457 | 1,489 | 1,420 | 1,420 | 795,000 | 1,420 |
| 2003-03-25 | 1,498 | 1,520 | 1,408 | 1,422 | 850,200 | 1,422 |
| 2003-03-24 | 1,530 | 1,543 | 1,485 | 1,497 | 513,300 | 1,497 |
| 2003-03-20 | 1,401 | 1,470 | 1,400 | 1,440 | 372,300 | 1,440 |
| 2003-03-19 | 1,381 | 1,390 | 1,332 | 1,361 | 351,700 | 1,361 |
| 2003-03-18 | 1,378 | 1,424 | 1,378 | 1,420 | 315,200 | 1,420 |
| 2003-03-17 | 1,390 | 1,392 | 1,365 | 1,368 | 361,300 | 1,368 |
| 2003-03-14 | 1,399 | 1,412 | 1,385 | 1,391 | 485,500 | 1,391 |
| 2003-03-13 | 1,421 | 1,434 | 1,350 | 1,368 | 293,400 | 1,368 |
| 2003-03-12 | 1,402 | 1,425 | 1,391 | 1,401 | 501,400 | 1,401 |
| 2003-03-11 | 1,352 | 1,378 | 1,340 | 1,362 | 274,200 | 1,362 |
| 2003-03-10 | 1,408 | 1,412 | 1,360 | 1,366 | 421,200 | 1,366 |
| 2003-03-07 | 1,410 | 1,425 | 1,385 | 1,388 | 276,000 | 1,388 |
| 2003-03-06 | 1,452 | 1,471 | 1,430 | 1,443 | 421,100 | 1,443 |
| 2003-03-05 | 1,455 | 1,469 | 1,440 | 1,452 | 264,600 | 1,452 |
| 2003-03-04 | 1,446 | 1,500 | 1,431 | 1,495 | 414,700 | 1,495 |
| 2003-03-03 | 1,450 | 1,468 | 1,396 | 1,426 | 334,600 | 1,426 |
| 2003-02-28 | 1,437 | 1,486 | 1,430 | 1,470 | 463,000 | 1,470 |
| 2003-02-27 | 1,438 | 1,445 | 1,359 | 1,397 | 1,134,200 | 1,397 |
| 2003-02-26 | 1,491 | 1,532 | 1,442 | 1,442 | 364,300 | 1,442 |
| 2003-02-25 | 1,550 | 1,550 | 1,488 | 1,488 | 526,000 | 1,488 |
| 2003-02-24 | 1,548 | 1,591 | 1,548 | 1,560 | 381,200 | 1,560 |
| 2003-02-21 | 1,600 | 1,620 | 1,540 | 1,564 | 831,700 | 1,564 |
| 2003-02-20 | 1,631 | 1,640 | 1,610 | 1,630 | 561,700 | 1,630 |
| 2003-02-19 | 1,622 | 1,645 | 1,615 | 1,630 | 357,700 | 1,630 |
| 2003-02-18 | 1,646 | 1,670 | 1,596 | 1,646 | 404,800 | 1,646 |
| 2003-02-17 | 1,694 | 1,694 | 1,656 | 1,663 | 99,200 | 1,663 |
| 2003-02-14 | 1,650 | 1,677 | 1,640 | 1,670 | 318,300 | 1,670 |
| 2003-02-13 | 1,655 | 1,682 | 1,624 | 1,649 | 409,000 | 1,649 |
| 2003-02-12 | 1,629 | 1,675 | 1,592 | 1,675 | 395,800 | 1,675 |
| 2003-02-10 | 1,609 | 1,617 | 1,590 | 1,599 | 146,200 | 1,599 |
| 2003-02-07 | 1,592 | 1,645 | 1,592 | 1,625 | 284,700 | 1,625 |
| 2003-02-06 | 1,631 | 1,631 | 1,582 | 1,618 | 655,700 | 1,618 |
| 2003-02-05 | 1,625 | 1,629 | 1,561 | 1,601 | 398,400 | 1,601 |
| 2003-02-04 | 1,618 | 1,654 | 1,605 | 1,618 | 672,900 | 1,618 |
| 2003-02-03 | 1,484 | 1,558 | 1,484 | 1,558 | 684,400 | 1,558 |
| 2003-01-31 | 1,560 | 1,560 | 1,464 | 1,478 | 779,400 | 1,478 |
| 2003-01-30 | 1,593 | 1,593 | 1,565 | 1,575 | 476,200 | 1,575 |
| 2003-01-29 | 1,608 | 1,608 | 1,595 | 1,599 | 624,800 | 1,599 |
| 2003-01-28 | 1,600 | 1,620 | 1,591 | 1,600 | 372,100 | 1,600 |
| 2003-01-27 | 1,601 | 1,616 | 1,591 | 1,613 | 464,300 | 1,613 |
| 2003-01-24 | 1,580 | 1,635 | 1,579 | 1,609 | 646,600 | 1,609 |
| 2003-01-23 | 1,575 | 1,579 | 1,560 | 1,575 | 344,500 | 1,575 |
| 2003-01-22 | 1,585 | 1,598 | 1,557 | 1,574 | 814,100 | 1,574 |
| 2003-01-21 | 1,628 | 1,640 | 1,590 | 1,610 | 280,400 | 1,610 |
| 2003-01-20 | 1,560 | 1,634 | 1,552 | 1,615 | 592,500 | 1,615 |
| 2003-01-17 | 1,515 | 1,611 | 1,515 | 1,590 | 869,600 | 1,590 |
| 2003-01-16 | 1,500 | 1,519 | 1,489 | 1,519 | 916,200 | 1,519 |
| 2003-01-15 | 1,460 | 1,489 | 1,446 | 1,486 | 473,200 | 1,486 |
| 2003-01-14 | 1,416 | 1,449 | 1,405 | 1,449 | 460,100 | 1,449 |
| 2003-01-10 | 1,415 | 1,440 | 1,411 | 1,436 | 686,700 | 1,436 |
| 2003-01-09 | 1,400 | 1,400 | 1,376 | 1,399 | 686,300 | 1,399 |
| 2003-01-08 | 1,447 | 1,454 | 1,415 | 1,420 | 344,800 | 1,420 |
| 2003-01-07 | 1,500 | 1,501 | 1,454 | 1,487 | 577,600 | 1,487 |
| 2003-01-06 | 1,500 | 1,513 | 1,488 | 1,498 | 485,600 | 1,498 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
