9409 (株)テレビ朝日ホールディングス 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 | 164,000 | 165,000 | 163,000 | 163,000 | 147 | 1,630 |
| 2003-12-29 | 161,000 | 165,000 | 161,000 | 164,000 | 441 | 1,640 |
| 2003-12-26 | 162,000 | 164,000 | 161,000 | 162,000 | 202 | 1,620 |
| 2003-12-25 | 162,000 | 162,000 | 161,000 | 161,000 | 564 | 1,610 |
| 2003-12-24 | 163,000 | 165,000 | 162,000 | 165,000 | 499 | 1,650 |
| 2003-12-22 | 163,000 | 166,000 | 163,000 | 165,000 | 458 | 1,650 |
| 2003-12-19 | 164,000 | 166,000 | 163,000 | 165,000 | 751 | 1,650 |
| 2003-12-18 | 158,000 | 166,000 | 158,000 | 164,000 | 557 | 1,640 |
| 2003-12-17 | 162,000 | 164,000 | 160,000 | 161,000 | 583 | 1,610 |
| 2003-12-16 | 166,000 | 166,000 | 163,000 | 165,000 | 342 | 1,650 |
| 2003-12-15 | 169,000 | 171,000 | 168,000 | 169,000 | 658 | 1,690 |
| 2003-12-12 | 166,000 | 167,000 | 165,000 | 167,000 | 1,675 | 1,670 |
| 2003-12-11 | 168,000 | 168,000 | 161,000 | 165,000 | 539 | 1,650 |
| 2003-12-10 | 168,000 | 168,000 | 164,000 | 165,000 | 1,099 | 1,650 |
| 2003-12-09 | 166,000 | 170,000 | 164,000 | 165,000 | 243 | 1,650 |
| 2003-12-08 | 164,000 | 168,000 | 164,000 | 168,000 | 810 | 1,680 |
| 2003-12-05 | 168,000 | 170,000 | 165,000 | 165,000 | 651 | 1,650 |
| 2003-12-04 | 166,000 | 172,000 | 164,000 | 169,000 | 1,118 | 1,690 |
| 2003-12-03 | 161,000 | 165,000 | 159,000 | 163,000 | 924 | 1,630 |
| 2003-12-02 | 166,000 | 166,000 | 162,000 | 163,000 | 650 | 1,630 |
| 2003-12-01 | 156,000 | 163,000 | 156,000 | 163,000 | 482 | 1,630 |
| 2003-11-28 | 161,000 | 165,000 | 161,000 | 162,000 | 358 | 1,620 |
| 2003-11-27 | 163,000 | 163,000 | 160,000 | 162,000 | 368 | 1,620 |
| 2003-11-26 | 160,000 | 167,000 | 160,000 | 166,000 | 527 | 1,660 |
| 2003-11-25 | 167,000 | 167,000 | 160,000 | 160,000 | 617 | 1,600 |
| 2003-11-21 | 164,000 | 164,000 | 160,000 | 163,000 | 398 | 1,630 |
| 2003-11-20 | 154,000 | 161,000 | 152,000 | 161,000 | 316 | 1,610 |
| 2003-11-19 | 155,000 | 159,000 | 155,000 | 156,000 | 247 | 1,560 |
| 2003-11-18 | 159,000 | 160,000 | 151,000 | 157,000 | 556 | 1,570 |
| 2003-11-17 | 165,000 | 168,000 | 159,000 | 159,000 | 382 | 1,590 |
| 2003-11-14 | 172,000 | 173,000 | 168,000 | 169,000 | 346 | 1,690 |
| 2003-11-13 | 171,000 | 172,000 | 168,000 | 172,000 | 184 | 1,720 |
| 2003-11-12 | 168,000 | 173,000 | 165,000 | 168,000 | 661 | 1,680 |
| 2003-11-11 | 168,000 | 173,000 | 162,000 | 173,000 | 691 | 1,730 |
| 2003-11-10 | 174,000 | 176,000 | 170,000 | 174,000 | 397 | 1,740 |
| 2003-11-07 | 174,000 | 177,000 | 171,000 | 174,000 | 749 | 1,740 |
| 2003-11-06 | 175,000 | 175,000 | 170,000 | 172,000 | 438 | 1,720 |
| 2003-11-05 | 176,000 | 177,000 | 172,000 | 172,000 | 447 | 1,720 |
| 2003-11-04 | 175,000 | 180,000 | 175,000 | 177,000 | 406 | 1,770 |
| 2003-10-31 | 178,000 | 193,000 | 173,000 | 175,000 | 1,466 | 1,750 |
| 2003-10-30 | 175,000 | 175,000 | 170,000 | 173,000 | 528 | 1,730 |
| 2003-10-29 | 176,000 | 178,000 | 172,000 | 175,000 | 591 | 1,750 |
| 2003-10-28 | 176,000 | 179,000 | 176,000 | 177,000 | 993 | 1,770 |
| 2003-10-27 | 174,000 | 176,000 | 172,000 | 175,000 | 810 | 1,750 |
| 2003-10-24 | 177,000 | 178,000 | 170,000 | 172,000 | 1,113 | 1,720 |
| 2003-10-23 | 170,000 | 171,000 | 162,000 | 163,000 | 1,013 | 1,630 |
| 2003-10-22 | 178,000 | 179,000 | 173,000 | 173,000 | 820 | 1,730 |
| 2003-10-21 | 187,000 | 187,000 | 175,000 | 176,000 | 1,274 | 1,760 |
| 2003-10-20 | 183,000 | 186,000 | 180,000 | 184,000 | 831 | 1,840 |
| 2003-10-17 | 188,000 | 189,000 | 183,000 | 183,000 | 737 | 1,830 |
| 2003-10-16 | 184,000 | 190,000 | 182,000 | 189,000 | 865 | 1,890 |
| 2003-10-15 | 187,000 | 187,000 | 182,000 | 182,000 | 516 | 1,820 |
| 2003-10-14 | 183,000 | 190,000 | 182,000 | 186,000 | 942 | 1,860 |
| 2003-10-10 | 177,000 | 183,000 | 177,000 | 183,000 | 859 | 1,830 |
| 2003-10-09 | 173,000 | 179,000 | 173,000 | 177,000 | 341 | 1,770 |
| 2003-10-08 | 177,000 | 178,000 | 173,000 | 174,000 | 850 | 1,740 |
| 2003-10-07 | 180,000 | 182,000 | 179,000 | 179,000 | 638 | 1,790 |
| 2003-10-06 | 178,000 | 184,000 | 177,000 | 179,000 | 1,792 | 1,790 |
| 2003-10-03 | 179,000 | 179,000 | 176,000 | 178,000 | 694 | 1,780 |
| 2003-10-02 | 172,000 | 179,000 | 171,000 | 179,000 | 1,486 | 1,790 |
| 2003-10-01 | 166,000 | 177,000 | 166,000 | 171,000 | 2,893 | 1,710 |
| 2003-09-30 | 159,000 | 167,000 | 159,000 | 164,000 | 1,375 | 1,640 |
| 2003-09-29 | 162,000 | 162,000 | 158,000 | 158,000 | 486 | 1,580 |
| 2003-09-26 | 158,000 | 159,000 | 156,000 | 158,000 | 300 | 1,580 |
| 2003-09-25 | 158,000 | 160,000 | 156,000 | 158,000 | 886 | 1,580 |
| 2003-09-24 | 165,000 | 165,000 | 158,000 | 162,000 | 709 | 1,620 |
| 2003-09-22 | 165,000 | 165,000 | 160,000 | 162,000 | 727 | 1,620 |
| 2003-09-19 | 165,000 | 165,000 | 159,000 | 164,000 | 1,666 | 1,640 |
| 2003-09-18 | 163,000 | 165,000 | 161,000 | 163,000 | 566 | 1,630 |
| 2003-09-17 | 159,000 | 163,000 | 158,000 | 163,000 | 1,049 | 1,630 |
| 2003-09-16 | 155,000 | 158,000 | 154,000 | 156,000 | 640 | 1,560 |
| 2003-09-12 | 160,000 | 160,000 | 155,000 | 156,000 | 1,528 | 1,560 |
| 2003-09-11 | 158,000 | 158,000 | 154,000 | 154,000 | 775 | 1,540 |
| 2003-09-10 | 158,000 | 160,000 | 156,000 | 159,000 | 567 | 1,590 |
| 2003-09-09 | 158,000 | 160,000 | 158,000 | 158,000 | 318 | 1,580 |
| 2003-09-08 | 156,000 | 160,000 | 155,000 | 158,000 | 963 | 1,580 |
| 2003-09-05 | 155,000 | 157,000 | 154,000 | 155,000 | 714 | 1,550 |
| 2003-09-04 | 161,000 | 161,000 | 157,000 | 157,000 | 801 | 1,570 |
| 2003-09-03 | 160,000 | 164,000 | 159,000 | 160,000 | 855 | 1,600 |
| 2003-09-02 | 162,000 | 163,000 | 157,000 | 160,000 | 849 | 1,600 |
| 2003-09-01 | 161,000 | 161,000 | 157,000 | 159,000 | 845 | 1,590 |
| 2003-08-29 | 154,000 | 158,000 | 153,000 | 155,000 | 1,527 | 1,550 |
| 2003-08-28 | 155,000 | 156,000 | 151,000 | 151,000 | 1,529 | 1,510 |
| 2003-08-27 | 148,000 | 154,000 | 147,000 | 152,000 | 1,063 | 1,520 |
| 2003-08-26 | 148,000 | 148,000 | 146,000 | 147,000 | 724 | 1,470 |
| 2003-08-25 | 151,000 | 154,000 | 144,000 | 145,000 | 3,998 | 1,450 |
| 2003-08-22 | 141,000 | 152,000 | 141,000 | 147,000 | 4,211 | 1,470 |
| 2003-08-21 | 141,000 | 144,000 | 139,000 | 141,000 | 2,268 | 1,410 |
| 2003-08-20 | 143,000 | 144,000 | 140,000 | 142,000 | 1,150 | 1,420 |
| 2003-08-19 | 143,000 | 144,000 | 142,000 | 143,000 | 1,428 | 1,430 |
| 2003-08-18 | 145,000 | 145,000 | 141,000 | 143,000 | 592 | 1,430 |
| 2003-08-15 | 143,000 | 145,000 | 141,000 | 143,000 | 1,141 | 1,430 |
| 2003-08-14 | 141,000 | 143,000 | 140,000 | 141,000 | 874 | 1,410 |
| 2003-08-13 | 142,000 | 142,000 | 139,000 | 142,000 | 1,438 | 1,420 |
| 2003-08-12 | 139,000 | 140,000 | 136,000 | 138,000 | 5,759 | 1,380 |
| 2003-08-11 | 138,000 | 140,000 | 137,000 | 138,000 | 1,501 | 1,380 |
| 2003-08-08 | 137,000 | 139,000 | 136,000 | 138,000 | 868 | 1,380 |
| 2003-08-07 | 140,000 | 140,000 | 136,000 | 137,000 | 2,205 | 1,370 |
| 2003-08-06 | 141,000 | 142,000 | 139,000 | 139,000 | 520 | 1,390 |
| 2003-08-05 | 143,000 | 143,000 | 138,000 | 140,000 | 1,669 | 1,400 |
| 2003-08-04 | 146,000 | 146,000 | 143,000 | 143,000 | 435 | 1,430 |
| 2003-08-01 | 146,000 | 147,000 | 144,000 | 146,000 | 473 | 1,460 |
| 2003-07-31 | 147,000 | 148,000 | 142,000 | 142,000 | 538 | 1,420 |
| 2003-07-30 | 152,000 | 152,000 | 147,000 | 147,000 | 1,129 | 1,470 |
| 2003-07-29 | 151,000 | 152,000 | 148,000 | 151,000 | 878 | 1,510 |
| 2003-07-28 | 145,000 | 150,000 | 144,000 | 150,000 | 834 | 1,500 |
| 2003-07-25 | 144,000 | 144,000 | 141,000 | 141,000 | 756 | 1,410 |
| 2003-07-24 | 144,000 | 145,000 | 143,000 | 143,000 | 492 | 1,430 |
| 2003-07-23 | 143,000 | 147,000 | 142,000 | 144,000 | 469 | 1,440 |
| 2003-07-22 | 147,000 | 147,000 | 142,000 | 142,000 | 697 | 1,420 |
| 2003-07-18 | 148,000 | 150,000 | 146,000 | 146,000 | 487 | 1,460 |
| 2003-07-17 | 151,000 | 151,000 | 147,000 | 147,000 | 388 | 1,470 |
| 2003-07-16 | 153,000 | 153,000 | 149,000 | 149,000 | 592 | 1,490 |
| 2003-07-15 | 153,000 | 153,000 | 149,000 | 150,000 | 791 | 1,500 |
| 2003-07-14 | 146,000 | 152,000 | 146,000 | 150,000 | 856 | 1,500 |
| 2003-07-11 | 147,000 | 149,000 | 145,000 | 145,000 | 883 | 1,450 |
| 2003-07-10 | 152,000 | 154,000 | 150,000 | 150,000 | 840 | 1,500 |
| 2003-07-09 | 160,000 | 160,000 | 149,000 | 149,000 | 1,494 | 1,490 |
| 2003-07-08 | 163,000 | 165,000 | 159,000 | 161,000 | 979 | 1,610 |
| 2003-07-07 | 152,000 | 161,000 | 152,000 | 157,000 | 523 | 1,570 |
| 2003-07-04 | 151,000 | 155,000 | 150,000 | 154,000 | 422 | 1,540 |
| 2003-07-03 | 171,000 | 171,000 | 151,000 | 152,000 | 1,093 | 1,520 |
| 2003-07-02 | 150,000 | 166,000 | 147,000 | 160,000 | 2,103 | 1,600 |
| 2003-07-01 | 138,000 | 150,000 | 138,000 | 146,000 | 2,765 | 1,460 |
| 2003-06-30 | 139,000 | 140,000 | 138,000 | 139,000 | 725 | 1,390 |
| 2003-06-27 | 138,000 | 139,000 | 138,000 | 138,000 | 444 | 1,380 |
| 2003-06-26 | 140,000 | 140,000 | 137,000 | 138,000 | 680 | 1,380 |
| 2003-06-25 | 140,000 | 140,000 | 139,000 | 139,000 | 399 | 1,390 |
| 2003-06-24 | 140,000 | 140,000 | 139,000 | 139,000 | 747 | 1,390 |
| 2003-06-23 | 141,000 | 142,000 | 140,000 | 140,000 | 493 | 1,400 |
| 2003-06-20 | 141,000 | 142,000 | 141,000 | 141,000 | 446 | 1,410 |
| 2003-06-19 | 142,000 | 143,000 | 140,000 | 141,000 | 776 | 1,410 |
| 2003-06-18 | 143,000 | 144,000 | 142,000 | 142,000 | 690 | 1,420 |
| 2003-06-17 | 141,000 | 143,000 | 141,000 | 143,000 | 866 | 1,430 |
| 2003-06-16 | 140,000 | 141,000 | 139,000 | 141,000 | 731 | 1,410 |
| 2003-06-13 | 140,000 | 141,000 | 139,000 | 139,000 | 2,271 | 1,390 |
| 2003-06-12 | 143,000 | 143,000 | 141,000 | 141,000 | 513 | 1,410 |
| 2003-06-11 | 142,000 | 144,000 | 141,000 | 141,000 | 675 | 1,410 |
| 2003-06-10 | 145,000 | 145,000 | 141,000 | 142,000 | 974 | 1,420 |
| 2003-06-09 | 142,000 | 144,000 | 140,000 | 142,000 | 841 | 1,420 |
| 2003-06-06 | 140,000 | 142,000 | 140,000 | 141,000 | 436 | 1,410 |
| 2003-06-05 | 141,000 | 142,000 | 139,000 | 140,000 | 554 | 1,400 |
| 2003-06-04 | 141,000 | 143,000 | 141,000 | 141,000 | 325 | 1,410 |
| 2003-06-03 | 142,000 | 143,000 | 141,000 | 141,000 | 804 | 1,410 |
| 2003-06-02 | 143,000 | 144,000 | 142,000 | 143,000 | 726 | 1,430 |
| 2003-05-30 | 143,000 | 146,000 | 142,000 | 142,000 | 183 | 1,420 |
| 2003-05-29 | 145,000 | 146,000 | 142,000 | 143,000 | 413 | 1,430 |
| 2003-05-28 | 141,000 | 144,000 | 141,000 | 142,000 | 549 | 1,420 |
| 2003-05-27 | 142,000 | 145,000 | 142,000 | 142,000 | 307 | 1,420 |
| 2003-05-26 | 142,000 | 145,000 | 141,000 | 142,000 | 395 | 1,420 |
| 2003-05-23 | 144,000 | 144,000 | 139,000 | 140,000 | 1,028 | 1,400 |
| 2003-05-22 | 142,000 | 145,000 | 142,000 | 143,000 | 347 | 1,430 |
| 2003-05-21 | 144,000 | 146,000 | 142,000 | 143,000 | 532 | 1,430 |
| 2003-05-20 | 145,000 | 149,000 | 144,000 | 148,000 | 292 | 1,480 |
| 2003-05-19 | 151,000 | 151,000 | 145,000 | 145,000 | 415 | 1,450 |
| 2003-05-16 | 149,000 | 151,000 | 147,000 | 149,000 | 283 | 1,490 |
| 2003-05-15 | 149,000 | 152,000 | 148,000 | 148,000 | 627 | 1,480 |
| 2003-05-14 | 147,000 | 150,000 | 147,000 | 149,000 | 378 | 1,490 |
| 2003-05-13 | 146,000 | 149,000 | 146,000 | 148,000 | 427 | 1,480 |
| 2003-05-12 | 146,000 | 147,000 | 145,000 | 145,000 | 310 | 1,450 |
| 2003-05-09 | 142,000 | 145,000 | 142,000 | 145,000 | 373 | 1,450 |
| 2003-05-08 | 145,000 | 147,000 | 143,000 | 143,000 | 326 | 1,430 |
| 2003-05-07 | 145,000 | 146,000 | 144,000 | 144,000 | 306 | 1,440 |
| 2003-05-06 | 146,000 | 147,000 | 144,000 | 145,000 | 366 | 1,450 |
| 2003-05-02 | 146,000 | 146,000 | 143,000 | 145,000 | 371 | 1,450 |
| 2003-05-01 | 142,000 | 146,000 | 141,000 | 146,000 | 267 | 1,460 |
| 2003-04-30 | 145,000 | 148,000 | 140,000 | 141,000 | 1,190 | 1,410 |
| 2003-04-28 | 145,000 | 146,000 | 144,000 | 145,000 | 425 | 1,450 |
| 2003-04-25 | 148,000 | 148,000 | 143,000 | 145,000 | 893 | 1,450 |
| 2003-04-24 | 141,000 | 149,000 | 141,000 | 148,000 | 744 | 1,480 |
| 2003-04-23 | 140,000 | 143,000 | 140,000 | 141,000 | 401 | 1,410 |
| 2003-04-22 | 140,000 | 143,000 | 140,000 | 140,000 | 435 | 1,400 |
| 2003-04-21 | 139,000 | 143,000 | 138,000 | 140,000 | 651 | 1,400 |
| 2003-04-18 | 143,000 | 144,000 | 137,000 | 137,000 | 795 | 1,370 |
| 2003-04-17 | 141,000 | 143,000 | 141,000 | 143,000 | 353 | 1,430 |
| 2003-04-16 | 142,000 | 145,000 | 141,000 | 141,000 | 534 | 1,410 |
| 2003-04-15 | 143,000 | 144,000 | 142,000 | 142,000 | 554 | 1,420 |
| 2003-04-14 | 143,000 | 144,000 | 140,000 | 142,000 | 504 | 1,420 |
| 2003-04-11 | 141,000 | 145,000 | 140,000 | 145,000 | 837 | 1,450 |
| 2003-04-10 | 142,000 | 143,000 | 141,000 | 143,000 | 362 | 1,430 |
| 2003-04-09 | 141,000 | 143,000 | 140,000 | 143,000 | 515 | 1,430 |
| 2003-04-08 | 139,000 | 141,000 | 138,000 | 141,000 | 435 | 1,410 |
| 2003-04-07 | 145,000 | 145,000 | 137,000 | 139,000 | 1,047 | 1,390 |
| 2003-04-04 | 141,000 | 145,000 | 140,000 | 144,000 | 400 | 1,440 |
| 2003-04-03 | 143,000 | 145,000 | 141,000 | 141,000 | 389 | 1,410 |
| 2003-04-02 | 139,000 | 144,000 | 137,000 | 144,000 | 353 | 1,440 |
| 2003-04-01 | 139,000 | 142,000 | 138,000 | 138,000 | 418 | 1,380 |
| 2003-03-31 | 146,000 | 146,000 | 142,000 | 142,000 | 417 | 1,420 |
| 2003-03-28 | 147,000 | 148,000 | 145,000 | 147,000 | 339 | 1,470 |
| 2003-03-27 | 147,000 | 149,000 | 144,000 | 145,000 | 415 | 1,450 |
| 2003-03-26 | 146,000 | 149,000 | 145,000 | 147,000 | 501 | 1,470 |
| 2003-03-25 | 149,000 | 149,000 | 142,000 | 143,000 | 642 | 1,430 |
| 2003-03-24 | 145,000 | 148,000 | 142,000 | 148,000 | 781 | 1,480 |
| 2003-03-20 | 140,000 | 143,000 | 137,000 | 143,000 | 514 | 1,430 |
| 2003-03-19 | 137,000 | 139,000 | 136,000 | 138,000 | 405 | 1,380 |
| 2003-03-18 | 140,000 | 142,000 | 138,000 | 138,000 | 418 | 1,380 |
| 2003-03-17 | 140,000 | 140,000 | 137,000 | 138,000 | 274 | 1,380 |
| 2003-03-14 | 142,000 | 142,000 | 139,000 | 139,000 | 1,917 | 1,390 |
| 2003-03-13 | 137,000 | 140,000 | 137,000 | 139,000 | 161 | 1,390 |
| 2003-03-12 | 137,000 | 140,000 | 136,000 | 139,000 | 289 | 1,390 |
| 2003-03-11 | 140,000 | 140,000 | 138,000 | 138,000 | 362 | 1,380 |
| 2003-03-10 | 138,000 | 141,000 | 136,000 | 139,000 | 714 | 1,390 |
| 2003-03-07 | 141,000 | 142,000 | 140,000 | 140,000 | 519 | 1,400 |
| 2003-03-06 | 144,000 | 145,000 | 142,000 | 143,000 | 562 | 1,430 |
| 2003-03-05 | 143,000 | 144,000 | 142,000 | 142,000 | 486 | 1,420 |
| 2003-03-04 | 143,000 | 145,000 | 142,000 | 145,000 | 282 | 1,450 |
| 2003-03-03 | 138,000 | 142,000 | 137,000 | 142,000 | 305 | 1,420 |
| 2003-02-28 | 139,000 | 142,000 | 138,000 | 141,000 | 482 | 1,410 |
| 2003-02-27 | 140,000 | 142,000 | 139,000 | 140,000 | 415 | 1,400 |
| 2003-02-26 | 141,000 | 144,000 | 141,000 | 141,000 | 418 | 1,410 |
| 2003-02-25 | 148,000 | 148,000 | 142,000 | 143,000 | 376 | 1,430 |
| 2003-02-24 | 146,000 | 148,000 | 146,000 | 146,000 | 350 | 1,460 |
| 2003-02-21 | 148,000 | 149,000 | 146,000 | 147,000 | 249 | 1,470 |
| 2003-02-20 | 151,000 | 151,000 | 147,000 | 147,000 | 277 | 1,470 |
| 2003-02-19 | 154,000 | 155,000 | 151,000 | 151,000 | 358 | 1,510 |
| 2003-02-18 | 151,000 | 154,000 | 150,000 | 154,000 | 832 | 1,540 |
| 2003-02-17 | 153,000 | 153,000 | 151,000 | 153,000 | 610 | 1,530 |
| 2003-02-14 | 146,000 | 150,000 | 144,000 | 150,000 | 821 | 1,500 |
| 2003-02-13 | 146,000 | 148,000 | 142,000 | 145,000 | 352 | 1,450 |
| 2003-02-12 | 144,000 | 147,000 | 143,000 | 146,000 | 494 | 1,460 |
| 2003-02-10 | 140,000 | 144,000 | 140,000 | 144,000 | 255 | 1,440 |
| 2003-02-07 | 140,000 | 141,000 | 139,000 | 139,000 | 271 | 1,390 |
| 2003-02-06 | 138,000 | 145,000 | 138,000 | 139,000 | 514 | 1,390 |
| 2003-02-05 | 142,000 | 143,000 | 140,000 | 140,000 | 258 | 1,400 |
| 2003-02-04 | 142,000 | 146,000 | 141,000 | 144,000 | 505 | 1,440 |
| 2003-02-03 | 138,000 | 141,000 | 135,000 | 141,000 | 388 | 1,410 |
| 2003-01-31 | 140,000 | 140,000 | 136,000 | 136,000 | 542 | 1,360 |
| 2003-01-30 | 143,000 | 146,000 | 139,000 | 140,000 | 442 | 1,400 |
| 2003-01-29 | 146,000 | 147,000 | 143,000 | 143,000 | 301 | 1,430 |
| 2003-01-28 | 147,000 | 149,000 | 146,000 | 146,000 | 213 | 1,460 |
| 2003-01-27 | 152,000 | 152,000 | 148,000 | 148,000 | 369 | 1,480 |
| 2003-01-24 | 149,000 | 152,000 | 147,000 | 150,000 | 705 | 1,500 |
| 2003-01-23 | 146,000 | 148,000 | 144,000 | 147,000 | 281 | 1,470 |
| 2003-01-22 | 151,000 | 151,000 | 145,000 | 145,000 | 183 | 1,450 |
| 2003-01-21 | 145,000 | 151,000 | 145,000 | 148,000 | 448 | 1,480 |
| 2003-01-20 | 148,000 | 148,000 | 145,000 | 145,000 | 331 | 1,450 |
| 2003-01-17 | 147,000 | 150,000 | 146,000 | 147,000 | 245 | 1,470 |
| 2003-01-16 | 146,000 | 148,000 | 141,000 | 148,000 | 207 | 1,480 |
| 2003-01-15 | 147,000 | 147,000 | 143,000 | 146,000 | 370 | 1,460 |
| 2003-01-14 | 145,000 | 145,000 | 140,000 | 145,000 | 348 | 1,450 |
| 2003-01-10 | 139,000 | 143,000 | 139,000 | 141,000 | 321 | 1,410 |
| 2003-01-09 | 142,000 | 142,000 | 138,000 | 139,000 | 291 | 1,390 |
| 2003-01-08 | 144,000 | 146,000 | 142,000 | 142,000 | 158 | 1,420 |
| 2003-01-07 | 152,000 | 153,000 | 144,000 | 145,000 | 295 | 1,450 |
| 2003-01-06 | 148,000 | 153,000 | 148,000 | 151,000 | 264 | 1,510 |
分割・併合履歴 ： [2012-09-26]1株→100株
