9432 日本電信電話(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 | 515,000 | 517,000 | 513,000 | 517,000 | 6,081 | 51.70 |
| 2003-12-29 | 508,000 | 512,000 | 507,000 | 509,000 | 6,939 | 50.90 |
| 2003-12-26 | 506,000 | 509,000 | 504,000 | 507,000 | 5,667 | 50.70 |
| 2003-12-25 | 502,000 | 512,000 | 502,000 | 504,000 | 10,662 | 50.40 |
| 2003-12-24 | 512,000 | 513,000 | 500,000 | 505,000 | 14,320 | 50.50 |
| 2003-12-22 | 512,000 | 515,000 | 507,000 | 510,000 | 10,639 | 51 |
| 2003-12-19 | 515,000 | 516,000 | 508,000 | 512,000 | 12,491 | 51.20 |
| 2003-12-18 | 498,000 | 512,000 | 496,000 | 508,000 | 17,629 | 50.80 |
| 2003-12-17 | 510,000 | 511,000 | 490,000 | 495,000 | 33,122 | 49.50 |
| 2003-12-16 | 525,000 | 525,000 | 510,000 | 511,000 | 26,695 | 51.10 |
| 2003-12-15 | 535,000 | 537,000 | 519,000 | 533,000 | 32,334 | 53.30 |
| 2003-12-12 | 524,000 | 528,000 | 512,000 | 528,000 | 33,959 | 52.80 |
| 2003-12-11 | 525,000 | 532,000 | 515,000 | 522,000 | 25,508 | 52.20 |
| 2003-12-10 | 540,000 | 541,000 | 527,000 | 532,000 | 19,198 | 53.20 |
| 2003-12-09 | 534,000 | 543,000 | 533,000 | 540,000 | 28,020 | 54 |
| 2003-12-08 | 529,000 | 540,000 | 528,000 | 532,000 | 25,130 | 53.20 |
| 2003-12-05 | 535,000 | 536,000 | 529,000 | 531,000 | 13,881 | 53.10 |
| 2003-12-04 | 527,000 | 535,000 | 526,000 | 535,000 | 16,379 | 53.50 |
| 2003-12-03 | 531,000 | 534,000 | 524,000 | 524,000 | 14,859 | 52.40 |
| 2003-12-02 | 536,000 | 539,000 | 532,000 | 536,000 | 22,549 | 53.60 |
| 2003-12-01 | 522,000 | 537,000 | 522,000 | 537,000 | 24,559 | 53.70 |
| 2003-11-28 | 523,000 | 528,000 | 520,000 | 525,000 | 12,802 | 52.50 |
| 2003-11-27 | 523,000 | 523,000 | 516,000 | 521,000 | 16,604 | 52.10 |
| 2003-11-26 | 529,000 | 532,000 | 523,000 | 523,000 | 15,291 | 52.30 |
| 2003-11-25 | 529,000 | 534,000 | 526,000 | 530,000 | 33,476 | 53 |
| 2003-11-21 | 509,000 | 525,000 | 509,000 | 517,000 | 29,328 | 51.70 |
| 2003-11-20 | 513,000 | 520,000 | 512,000 | 513,000 | 32,771 | 51.30 |
| 2003-11-19 | 506,000 | 516,000 | 503,000 | 503,000 | 35,875 | 50.30 |
| 2003-11-18 | 503,000 | 519,000 | 502,000 | 516,000 | 32,209 | 51.60 |
| 2003-11-17 | 497,000 | 507,000 | 490,000 | 502,000 | 24,735 | 50.20 |
| 2003-11-14 | 515,000 | 520,000 | 501,000 | 501,000 | 24,124 | 50.10 |
| 2003-11-13 | 520,000 | 521,000 | 497,000 | 512,000 | 72,971 | 51.20 |
| 2003-11-12 | 485,000 | 501,000 | 483,000 | 501,000 | 82,312 | 50.10 |
| 2003-11-11 | 446,000 | 455,000 | 445,000 | 451,000 | 22,137 | 45.10 |
| 2003-11-10 | 454,000 | 456,000 | 444,000 | 445,000 | 10,937 | 44.50 |
| 2003-11-07 | 454,000 | 457,000 | 446,000 | 454,000 | 21,874 | 45.40 |
| 2003-11-06 | 467,000 | 467,000 | 445,000 | 446,000 | 28,735 | 44.60 |
| 2003-11-05 | 475,000 | 479,000 | 462,000 | 470,000 | 30,656 | 47 |
| 2003-11-04 | 501,000 | 504,000 | 486,000 | 490,000 | 15,534 | 49 |
| 2003-10-31 | 490,000 | 496,000 | 485,000 | 491,000 | 19,765 | 49.10 |
| 2003-10-30 | 493,000 | 498,000 | 490,000 | 490,000 | 11,051 | 49 |
| 2003-10-29 | 502,000 | 505,000 | 490,000 | 493,000 | 19,899 | 49.30 |
| 2003-10-28 | 495,000 | 501,000 | 495,000 | 496,000 | 11,628 | 49.60 |
| 2003-10-27 | 495,000 | 500,000 | 490,000 | 490,000 | 15,558 | 49 |
| 2003-10-24 | 494,000 | 504,000 | 488,000 | 492,000 | 24,844 | 49.20 |
| 2003-10-23 | 510,000 | 511,000 | 494,000 | 494,000 | 41,919 | 49.40 |
| 2003-10-22 | 529,000 | 529,000 | 518,000 | 518,000 | 14,267 | 51.80 |
| 2003-10-21 | 533,000 | 537,000 | 528,000 | 533,000 | 24,769 | 53.30 |
| 2003-10-20 | 509,000 | 537,000 | 508,000 | 526,000 | 29,843 | 52.60 |
| 2003-10-17 | 518,000 | 521,000 | 505,000 | 508,000 | 24,499 | 50.80 |
| 2003-10-16 | 524,000 | 532,000 | 516,000 | 518,000 | 29,890 | 51.80 |
| 2003-10-15 | 540,000 | 540,000 | 520,000 | 521,000 | 28,959 | 52.10 |
| 2003-10-14 | 535,000 | 544,000 | 534,000 | 539,000 | 22,131 | 53.90 |
| 2003-10-10 | 537,000 | 542,000 | 526,000 | 534,000 | 25,551 | 53.40 |
| 2003-10-09 | 538,000 | 543,000 | 536,000 | 538,000 | 11,379 | 53.80 |
| 2003-10-08 | 541,000 | 546,000 | 536,000 | 540,000 | 31,972 | 54 |
| 2003-10-07 | 523,000 | 544,000 | 520,000 | 544,000 | 30,932 | 54.40 |
| 2003-10-06 | 526,000 | 529,000 | 516,000 | 516,000 | 10,158 | 51.60 |
| 2003-10-03 | 516,000 | 526,000 | 516,000 | 525,000 | 18,867 | 52.50 |
| 2003-10-02 | 510,000 | 518,000 | 509,000 | 516,000 | 16,789 | 51.60 |
| 2003-10-01 | 506,000 | 508,000 | 501,000 | 502,000 | 14,758 | 50.20 |
| 2003-09-30 | 504,000 | 512,000 | 502,000 | 506,000 | 12,771 | 50.60 |
| 2003-09-29 | 505,000 | 508,000 | 493,000 | 497,000 | 15,086 | 49.70 |
| 2003-09-26 | 508,000 | 514,000 | 504,000 | 506,000 | 13,005 | 50.60 |
| 2003-09-25 | 519,000 | 519,000 | 510,000 | 515,000 | 24,315 | 51.50 |
| 2003-09-24 | 517,000 | 523,000 | 507,000 | 523,000 | 27,066 | 52.30 |
| 2003-09-22 | 518,000 | 521,000 | 500,000 | 500,000 | 15,821 | 50 |
| 2003-09-19 | 538,000 | 541,000 | 518,000 | 528,000 | 42,177 | 52.80 |
| 2003-09-18 | 519,000 | 528,000 | 515,000 | 528,000 | 16,806 | 52.80 |
| 2003-09-17 | 520,000 | 529,000 | 518,000 | 522,000 | 26,279 | 52.20 |
| 2003-09-16 | 502,000 | 517,000 | 501,000 | 511,000 | 23,062 | 51.10 |
| 2003-09-12 | 505,000 | 505,000 | 495,000 | 495,000 | 26,273 | 49.50 |
| 2003-09-11 | 498,000 | 501,000 | 494,000 | 497,000 | 17,031 | 49.70 |
| 2003-09-10 | 510,000 | 512,000 | 498,000 | 503,000 | 28,745 | 50.30 |
| 2003-09-09 | 505,000 | 513,000 | 502,000 | 513,000 | 20,202 | 51.30 |
| 2003-09-08 | 509,000 | 512,000 | 498,000 | 500,000 | 16,933 | 50 |
| 2003-09-05 | 524,000 | 524,000 | 507,000 | 511,000 | 15,446 | 51.10 |
| 2003-09-04 | 520,000 | 528,000 | 516,000 | 518,000 | 13,094 | 51.80 |
| 2003-09-03 | 533,000 | 538,000 | 516,000 | 526,000 | 18,851 | 52.60 |
| 2003-09-02 | 534,000 | 536,000 | 526,000 | 532,000 | 12,918 | 53.20 |
| 2003-09-01 | 519,000 | 535,000 | 517,000 | 534,000 | 16,249 | 53.40 |
| 2003-08-29 | 515,000 | 517,000 | 508,000 | 514,000 | 12,401 | 51.40 |
| 2003-08-28 | 521,000 | 524,000 | 508,000 | 510,000 | 13,150 | 51 |
| 2003-08-27 | 522,000 | 529,000 | 516,000 | 516,000 | 14,405 | 51.60 |
| 2003-08-26 | 510,000 | 522,000 | 506,000 | 521,000 | 10,158 | 52.10 |
| 2003-08-25 | 521,000 | 525,000 | 510,000 | 515,000 | 9,048 | 51.50 |
| 2003-08-22 | 536,000 | 536,000 | 525,000 | 526,000 | 23,927 | 52.60 |
| 2003-08-21 | 518,000 | 528,000 | 517,000 | 526,000 | 24,136 | 52.60 |
| 2003-08-20 | 506,000 | 518,000 | 504,000 | 517,000 | 23,486 | 51.70 |
| 2003-08-19 | 505,000 | 514,000 | 504,000 | 510,000 | 22,135 | 51 |
| 2003-08-18 | 500,000 | 505,000 | 496,000 | 497,000 | 9,877 | 49.70 |
| 2003-08-15 | 505,000 | 510,000 | 499,000 | 502,000 | 10,496 | 50.20 |
| 2003-08-14 | 489,000 | 501,000 | 488,000 | 498,000 | 10,798 | 49.80 |
| 2003-08-13 | 487,000 | 496,000 | 484,000 | 494,000 | 15,236 | 49.40 |
| 2003-08-12 | 487,000 | 490,000 | 479,000 | 484,000 | 14,219 | 48.40 |
| 2003-08-11 | 484,000 | 488,000 | 480,000 | 485,000 | 9,626 | 48.50 |
| 2003-08-08 | 480,000 | 492,000 | 480,000 | 488,000 | 19,020 | 48.80 |
| 2003-08-07 | 495,000 | 497,000 | 479,000 | 479,000 | 17,246 | 47.90 |
| 2003-08-06 | 486,000 | 501,000 | 481,000 | 492,000 | 19,762 | 49.20 |
| 2003-08-05 | 491,000 | 494,000 | 485,000 | 485,000 | 15,581 | 48.50 |
| 2003-08-04 | 492,000 | 498,000 | 485,000 | 488,000 | 14,260 | 48.80 |
| 2003-08-01 | 502,000 | 505,000 | 495,000 | 496,000 | 17,558 | 49.60 |
| 2003-07-31 | 499,000 | 506,000 | 494,000 | 499,000 | 17,397 | 49.90 |
| 2003-07-30 | 504,000 | 510,000 | 496,000 | 500,000 | 14,013 | 50 |
| 2003-07-29 | 515,000 | 518,000 | 510,000 | 511,000 | 13,159 | 51.10 |
| 2003-07-28 | 510,000 | 520,000 | 506,000 | 517,000 | 11,855 | 51.70 |
| 2003-07-25 | 501,000 | 505,000 | 499,000 | 499,000 | 15,966 | 49.90 |
| 2003-07-24 | 503,000 | 508,000 | 498,000 | 503,000 | 15,774 | 50.30 |
| 2003-07-23 | 508,000 | 512,000 | 502,000 | 506,000 | 22,656 | 50.60 |
| 2003-07-22 | 505,000 | 509,000 | 499,000 | 503,000 | 16,016 | 50.30 |
| 2003-07-18 | 499,000 | 510,000 | 498,000 | 510,000 | 15,126 | 51 |
| 2003-07-17 | 505,000 | 507,000 | 496,000 | 496,000 | 31,912 | 49.60 |
| 2003-07-16 | 530,000 | 530,000 | 519,000 | 519,000 | 22,546 | 51.90 |
| 2003-07-15 | 528,000 | 533,000 | 522,000 | 522,000 | 22,943 | 52.20 |
| 2003-07-14 | 515,000 | 518,000 | 511,000 | 514,000 | 17,545 | 51.40 |
| 2003-07-11 | 523,000 | 527,000 | 511,000 | 511,000 | 22,931 | 51.10 |
| 2003-07-10 | 539,000 | 545,000 | 527,000 | 537,000 | 16,791 | 53.70 |
| 2003-07-09 | 536,000 | 545,000 | 519,000 | 539,000 | 20,867 | 53.90 |
| 2003-07-08 | 547,000 | 553,000 | 534,000 | 540,000 | 35,637 | 54 |
| 2003-07-07 | 520,000 | 530,000 | 517,000 | 527,000 | 16,538 | 52.70 |
| 2003-07-04 | 517,000 | 522,000 | 512,000 | 514,000 | 39,860 | 51.40 |
| 2003-07-03 | 520,000 | 533,000 | 507,000 | 527,000 | 48,984 | 52.70 |
| 2003-07-02 | 484,000 | 507,000 | 483,000 | 502,000 | 35,605 | 50.20 |
| 2003-07-01 | 478,000 | 482,000 | 475,000 | 480,000 | 20,851 | 48 |
| 2003-06-30 | 479,000 | 481,000 | 469,000 | 471,000 | 13,274 | 47.10 |
| 2003-06-27 | 476,000 | 481,000 | 470,000 | 481,000 | 17,012 | 48.10 |
| 2003-06-26 | 471,000 | 472,000 | 460,000 | 472,000 | 12,749 | 47.20 |
| 2003-06-25 | 468,000 | 475,000 | 467,000 | 471,000 | 11,505 | 47.10 |
| 2003-06-24 | 482,000 | 486,000 | 461,000 | 467,000 | 25,832 | 46.70 |
| 2003-06-23 | 484,000 | 491,000 | 482,000 | 485,000 | 24,667 | 48.50 |
| 2003-06-20 | 475,000 | 485,000 | 472,000 | 483,000 | 21,488 | 48.30 |
| 2003-06-19 | 472,000 | 481,000 | 468,000 | 480,000 | 29,997 | 48 |
| 2003-06-18 | 460,000 | 474,000 | 460,000 | 468,000 | 37,597 | 46.80 |
| 2003-06-17 | 452,000 | 454,000 | 448,000 | 453,000 | 23,975 | 45.30 |
| 2003-06-16 | 445,000 | 449,000 | 436,000 | 443,000 | 17,088 | 44.30 |
| 2003-06-13 | 445,000 | 451,000 | 442,000 | 445,000 | 32,268 | 44.50 |
| 2003-06-12 | 444,000 | 449,000 | 439,000 | 440,000 | 14,258 | 44 |
| 2003-06-11 | 439,000 | 446,000 | 437,000 | 438,000 | 14,753 | 43.80 |
| 2003-06-10 | 443,000 | 445,000 | 436,000 | 441,000 | 13,142 | 44.10 |
| 2003-06-09 | 455,000 | 455,000 | 446,000 | 447,000 | 10,676 | 44.70 |
| 2003-06-06 | 449,000 | 457,000 | 447,000 | 455,000 | 16,496 | 45.50 |
| 2003-06-05 | 452,000 | 455,000 | 441,000 | 446,000 | 17,270 | 44.60 |
| 2003-06-04 | 450,000 | 457,000 | 447,000 | 450,000 | 20,647 | 45 |
| 2003-06-03 | 437,000 | 449,000 | 433,000 | 446,000 | 24,410 | 44.60 |
| 2003-06-02 | 431,000 | 437,000 | 428,000 | 436,000 | 19,414 | 43.60 |
| 2003-05-30 | 429,000 | 433,000 | 412,000 | 412,000 | 13,038 | 41.20 |
| 2003-05-29 | 433,000 | 435,000 | 430,000 | 432,000 | 15,109 | 43.20 |
| 2003-05-28 | 436,000 | 437,000 | 428,000 | 429,000 | 11,347 | 42.90 |
| 2003-05-27 | 430,000 | 434,000 | 426,000 | 426,000 | 16,730 | 42.60 |
| 2003-05-26 | 443,000 | 447,000 | 431,000 | 434,000 | 16,304 | 43.40 |
| 2003-05-23 | 444,000 | 450,000 | 441,000 | 447,000 | 17,343 | 44.70 |
| 2003-05-22 | 435,000 | 446,000 | 433,000 | 443,000 | 15,017 | 44.30 |
| 2003-05-21 | 431,000 | 438,000 | 431,000 | 433,000 | 15,391 | 43.30 |
| 2003-05-20 | 430,000 | 442,000 | 429,000 | 435,000 | 11,632 | 43.50 |
| 2003-05-19 | 443,000 | 443,000 | 430,000 | 432,000 | 12,461 | 43.20 |
| 2003-05-16 | 444,000 | 446,000 | 439,000 | 440,000 | 10,520 | 44 |
| 2003-05-15 | 452,000 | 455,000 | 442,000 | 446,000 | 20,128 | 44.60 |
| 2003-05-14 | 446,000 | 462,000 | 445,000 | 457,000 | 19,355 | 45.70 |
| 2003-05-13 | 447,000 | 464,000 | 446,000 | 450,000 | 26,403 | 45 |
| 2003-05-12 | 439,000 | 447,000 | 436,000 | 442,000 | 15,930 | 44.20 |
| 2003-05-09 | 440,000 | 441,000 | 435,000 | 435,000 | 20,942 | 43.50 |
| 2003-05-08 | 439,000 | 444,000 | 435,000 | 439,000 | 17,911 | 43.90 |
| 2003-05-07 | 441,000 | 446,000 | 438,000 | 439,000 | 24,698 | 43.90 |
| 2003-05-06 | 422,000 | 437,000 | 421,000 | 434,000 | 26,387 | 43.40 |
| 2003-05-02 | 411,000 | 417,000 | 409,000 | 417,000 | 11,204 | 41.70 |
| 2003-05-01 | 410,000 | 416,000 | 407,000 | 416,000 | 13,398 | 41.60 |
| 2003-04-30 | 411,000 | 418,000 | 404,000 | 418,000 | 18,391 | 41.80 |
| 2003-04-28 | 412,000 | 417,000 | 405,000 | 407,000 | 21,582 | 40.70 |
| 2003-04-25 | 414,000 | 421,000 | 412,000 | 416,000 | 19,983 | 41.60 |
| 2003-04-24 | 418,000 | 424,000 | 412,000 | 418,000 | 25,845 | 41.80 |
| 2003-04-23 | 411,000 | 420,000 | 408,000 | 416,000 | 36,109 | 41.60 |
| 2003-04-22 | 410,000 | 410,000 | 402,000 | 403,000 | 14,471 | 40.30 |
| 2003-04-21 | 406,000 | 410,000 | 404,000 | 409,000 | 15,284 | 40.90 |
| 2003-04-18 | 407,000 | 408,000 | 403,000 | 403,000 | 7,777 | 40.30 |
| 2003-04-17 | 402,000 | 409,000 | 401,000 | 405,000 | 35,463 | 40.50 |
| 2003-04-16 | 413,000 | 413,000 | 400,000 | 404,000 | 31,260 | 40.40 |
| 2003-04-15 | 408,000 | 411,000 | 405,000 | 409,000 | 15,491 | 40.90 |
| 2003-04-14 | 410,000 | 413,000 | 401,000 | 404,000 | 19,696 | 40.40 |
| 2003-04-11 | 418,000 | 423,000 | 414,000 | 415,000 | 15,823 | 41.50 |
| 2003-04-10 | 415,000 | 419,000 | 413,000 | 414,000 | 13,495 | 41.40 |
| 2003-04-09 | 412,000 | 419,000 | 412,000 | 417,000 | 16,373 | 41.70 |
| 2003-04-08 | 420,000 | 424,000 | 414,000 | 420,000 | 17,243 | 42 |
| 2003-04-07 | 416,000 | 421,000 | 407,000 | 418,000 | 22,264 | 41.80 |
| 2003-04-04 | 421,000 | 423,000 | 414,000 | 415,000 | 13,180 | 41.50 |
| 2003-04-03 | 421,000 | 430,000 | 420,000 | 420,000 | 19,033 | 42 |
| 2003-04-02 | 415,000 | 419,000 | 407,000 | 415,000 | 12,629 | 41.50 |
| 2003-04-01 | 401,000 | 413,000 | 400,000 | 410,000 | 16,033 | 41 |
| 2003-03-31 | 422,000 | 422,000 | 403,000 | 403,000 | 12,232 | 40.30 |
| 2003-03-28 | 425,000 | 430,000 | 423,000 | 427,000 | 8,548 | 42.70 |
| 2003-03-27 | 426,000 | 432,000 | 426,000 | 429,000 | 13,121 | 42.90 |
| 2003-03-26 | 421,000 | 429,000 | 421,000 | 426,000 | 15,059 | 42.60 |
| 2003-03-25 | 435,000 | 438,000 | 422,000 | 428,000 | 13,324 | 42.80 |
| 2003-03-24 | 440,000 | 443,000 | 435,000 | 443,000 | 19,403 | 44.30 |
| 2003-03-20 | 422,000 | 433,000 | 417,000 | 427,000 | 15,482 | 42.70 |
| 2003-03-19 | 410,000 | 414,000 | 410,000 | 412,000 | 12,647 | 41.20 |
| 2003-03-18 | 414,000 | 417,000 | 407,000 | 408,000 | 17,853 | 40.80 |
| 2003-03-17 | 409,000 | 410,000 | 402,000 | 404,000 | 16,758 | 40.40 |
| 2003-03-14 | 410,000 | 413,000 | 404,000 | 410,000 | 31,037 | 41 |
| 2003-03-13 | 414,000 | 417,000 | 399,000 | 400,000 | 29,834 | 40 |
| 2003-03-12 | 404,000 | 417,000 | 403,000 | 412,000 | 23,007 | 41.20 |
| 2003-03-11 | 407,000 | 414,000 | 403,000 | 407,000 | 19,670 | 40.70 |
| 2003-03-10 | 406,000 | 412,000 | 399,000 | 412,000 | 23,596 | 41.20 |
| 2003-03-07 | 430,000 | 432,000 | 414,000 | 414,000 | 19,956 | 41.40 |
| 2003-03-06 | 442,000 | 445,000 | 434,000 | 435,000 | 21,665 | 43.50 |
| 2003-03-05 | 438,000 | 443,000 | 434,000 | 443,000 | 23,768 | 44.30 |
| 2003-03-04 | 436,000 | 444,000 | 436,000 | 441,000 | 19,008 | 44.10 |
| 2003-03-03 | 429,000 | 438,000 | 423,000 | 433,000 | 21,033 | 43.30 |
| 2003-02-28 | 429,000 | 435,000 | 428,000 | 428,000 | 22,113 | 42.80 |
| 2003-02-27 | 425,000 | 427,000 | 412,000 | 425,000 | 17,273 | 42.50 |
| 2003-02-26 | 423,000 | 430,000 | 420,000 | 426,000 | 18,448 | 42.60 |
| 2003-02-25 | 426,000 | 428,000 | 420,000 | 425,000 | 21,036 | 42.50 |
| 2003-02-24 | 441,000 | 442,000 | 431,000 | 431,000 | 13,738 | 43.10 |
| 2003-02-21 | 441,000 | 443,000 | 435,000 | 440,000 | 16,937 | 44 |
| 2003-02-20 | 433,000 | 441,000 | 432,000 | 441,000 | 13,049 | 44.10 |
| 2003-02-19 | 446,000 | 446,000 | 438,000 | 438,000 | 13,750 | 43.80 |
| 2003-02-18 | 446,000 | 449,000 | 440,000 | 442,000 | 21,118 | 44.20 |
| 2003-02-17 | 445,000 | 450,000 | 444,000 | 448,000 | 36,926 | 44.80 |
| 2003-02-14 | 442,000 | 446,000 | 440,000 | 444,000 | 35,158 | 44.40 |
| 2003-02-13 | 434,000 | 441,000 | 431,000 | 435,000 | 43,951 | 43.50 |
| 2003-02-12 | 422,000 | 437,000 | 421,000 | 429,000 | 31,810 | 42.90 |
| 2003-02-10 | 415,000 | 421,000 | 415,000 | 419,000 | 22,153 | 41.90 |
| 2003-02-07 | 402,000 | 415,000 | 402,000 | 410,000 | 38,981 | 41 |
| 2003-02-06 | 400,000 | 409,000 | 398,000 | 402,000 | 39,157 | 40.20 |
| 2003-02-05 | 399,000 | 406,000 | 397,000 | 398,000 | 46,320 | 39.80 |
| 2003-02-04 | 400,000 | 413,000 | 400,000 | 404,000 | 32,631 | 40.40 |
| 2003-02-03 | 403,000 | 403,000 | 394,000 | 400,000 | 35,410 | 40 |
| 2003-01-31 | 412,000 | 414,000 | 400,000 | 402,000 | 26,094 | 40.20 |
| 2003-01-30 | 418,000 | 420,000 | 415,000 | 416,000 | 10,787 | 41.60 |
| 2003-01-29 | 420,000 | 421,000 | 412,000 | 415,000 | 18,378 | 41.50 |
| 2003-01-28 | 416,000 | 422,000 | 414,000 | 416,000 | 15,961 | 41.60 |
| 2003-01-27 | 428,000 | 432,000 | 418,000 | 421,000 | 18,530 | 42.10 |
| 2003-01-24 | 435,000 | 446,000 | 434,000 | 443,000 | 17,035 | 44.30 |
| 2003-01-23 | 438,000 | 442,000 | 433,000 | 440,000 | 25,158 | 44 |
| 2003-01-22 | 445,000 | 447,000 | 433,000 | 433,000 | 32,555 | 43.30 |
| 2003-01-21 | 435,000 | 451,000 | 435,000 | 447,000 | 43,739 | 44.70 |
| 2003-01-20 | 429,000 | 430,000 | 423,000 | 430,000 | 22,986 | 43 |
| 2003-01-17 | 434,000 | 439,000 | 430,000 | 432,000 | 29,325 | 43.20 |
| 2003-01-16 | 428,000 | 436,000 | 425,000 | 434,000 | 45,870 | 43.40 |
| 2003-01-15 | 416,000 | 424,000 | 411,000 | 423,000 | 32,039 | 42.30 |
| 2003-01-14 | 421,000 | 421,000 | 408,000 | 411,000 | 42,422 | 41.10 |
| 2003-01-10 | 434,000 | 434,000 | 420,000 | 420,000 | 17,419 | 42 |
| 2003-01-09 | 425,000 | 430,000 | 417,000 | 430,000 | 16,963 | 43 |
| 2003-01-08 | 439,000 | 439,000 | 430,000 | 431,000 | 11,643 | 43.10 |
| 2003-01-07 | 449,000 | 450,000 | 436,000 | 439,000 | 13,335 | 43.90 |
| 2003-01-06 | 440,000 | 444,000 | 437,000 | 439,000 | 13,870 | 43.90 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株