9437 (株)NTTドコモ 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 | 240,000 | 244,000 | 239,000 | 243,000 | 52,857 | 2,430 |
| 2003-12-29 | 233,000 | 235,000 | 231,000 | 233,000 | 28,801 | 2,330 |
| 2003-12-26 | 235,000 | 235,000 | 232,000 | 234,000 | 19,152 | 2,340 |
| 2003-12-25 | 234,000 | 237,000 | 232,000 | 235,000 | 32,737 | 2,350 |
| 2003-12-24 | 237,000 | 238,000 | 234,000 | 235,000 | 60,870 | 2,350 |
| 2003-12-22 | 237,000 | 242,000 | 235,000 | 240,000 | 128,925 | 2,400 |
| 2003-12-19 | 227,000 | 231,000 | 226,000 | 230,000 | 112,453 | 2,300 |
| 2003-12-18 | 218,000 | 222,000 | 216,000 | 221,000 | 102,137 | 2,210 |
| 2003-12-17 | 226,000 | 227,000 | 216,000 | 216,000 | 96,743 | 2,160 |
| 2003-12-16 | 229,000 | 229,000 | 225,000 | 226,000 | 61,514 | 2,260 |
| 2003-12-15 | 234,000 | 234,000 | 230,000 | 231,000 | 115,132 | 2,310 |
| 2003-12-12 | 226,000 | 229,000 | 225,000 | 228,000 | 132,688 | 2,280 |
| 2003-12-11 | 230,000 | 230,000 | 227,000 | 229,000 | 71,464 | 2,290 |
| 2003-12-10 | 229,000 | 229,000 | 223,000 | 225,000 | 112,337 | 2,250 |
| 2003-12-09 | 233,000 | 236,000 | 228,000 | 228,000 | 121,191 | 2,280 |
| 2003-12-08 | 238,000 | 243,000 | 233,000 | 235,000 | 110,424 | 2,350 |
| 2003-12-05 | 242,000 | 246,000 | 242,000 | 243,000 | 61,019 | 2,430 |
| 2003-12-04 | 240,000 | 245,000 | 239,000 | 243,000 | 78,214 | 2,430 |
| 2003-12-03 | 244,000 | 246,000 | 238,000 | 240,000 | 76,646 | 2,400 |
| 2003-12-02 | 247,000 | 247,000 | 242,000 | 246,000 | 75,280 | 2,460 |
| 2003-12-01 | 237,000 | 245,000 | 235,000 | 245,000 | 102,423 | 2,450 |
| 2003-11-28 | 239,000 | 240,000 | 236,000 | 236,000 | 49,561 | 2,360 |
| 2003-11-27 | 242,000 | 244,000 | 235,000 | 240,000 | 92,945 | 2,400 |
| 2003-11-26 | 240,000 | 245,000 | 239,000 | 243,000 | 71,698 | 2,430 |
| 2003-11-25 | 242,000 | 244,000 | 240,000 | 241,000 | 90,654 | 2,410 |
| 2003-11-21 | 234,000 | 240,000 | 233,000 | 236,000 | 120,943 | 2,360 |
| 2003-11-20 | 230,000 | 237,000 | 227,000 | 233,000 | 143,536 | 2,330 |
| 2003-11-19 | 236,000 | 237,000 | 225,000 | 226,000 | 183,453 | 2,260 |
| 2003-11-18 | 231,000 | 241,000 | 229,000 | 239,000 | 171,210 | 2,390 |
| 2003-11-17 | 234,000 | 240,000 | 227,000 | 239,000 | 189,929 | 2,390 |
| 2003-11-14 | 240,000 | 242,000 | 233,000 | 233,000 | 100,958 | 2,330 |
| 2003-11-13 | 245,000 | 246,000 | 236,000 | 240,000 | 148,280 | 2,400 |
| 2003-11-12 | 232,000 | 244,000 | 230,000 | 240,000 | 183,858 | 2,400 |
| 2003-11-11 | 222,000 | 227,000 | 219,000 | 226,000 | 150,777 | 2,260 |
| 2003-11-10 | 233,000 | 233,000 | 224,000 | 226,000 | 84,724 | 2,260 |
| 2003-11-07 | 230,000 | 234,000 | 227,000 | 233,000 | 132,747 | 2,330 |
| 2003-11-06 | 237,000 | 237,000 | 226,000 | 226,000 | 137,885 | 2,260 |
| 2003-11-05 | 241,000 | 243,000 | 234,000 | 236,000 | 137,598 | 2,360 |
| 2003-11-04 | 246,000 | 247,000 | 238,000 | 244,000 | 105,731 | 2,440 |
| 2003-10-31 | 244,000 | 248,000 | 238,000 | 238,000 | 162,045 | 2,380 |
| 2003-10-30 | 243,000 | 244,000 | 235,000 | 237,000 | 113,792 | 2,370 |
| 2003-10-29 | 243,000 | 247,000 | 235,000 | 241,000 | 139,712 | 2,410 |
| 2003-10-28 | 247,000 | 251,000 | 246,000 | 250,000 | 54,955 | 2,500 |
| 2003-10-27 | 246,000 | 251,000 | 243,000 | 245,000 | 75,347 | 2,450 |
| 2003-10-24 | 250,000 | 255,000 | 242,000 | 246,000 | 125,693 | 2,460 |
| 2003-10-23 | 255,000 | 257,000 | 239,000 | 242,000 | 172,236 | 2,420 |
| 2003-10-22 | 275,000 | 275,000 | 267,000 | 267,000 | 95,892 | 2,670 |
| 2003-10-21 | 277,000 | 278,000 | 269,000 | 271,000 | 76,461 | 2,710 |
| 2003-10-20 | 271,000 | 278,000 | 267,000 | 275,000 | 78,117 | 2,750 |
| 2003-10-17 | 275,000 | 276,000 | 268,000 | 271,000 | 68,316 | 2,710 |
| 2003-10-16 | 274,000 | 277,000 | 271,000 | 273,000 | 67,106 | 2,730 |
| 2003-10-15 | 278,000 | 279,000 | 270,000 | 270,000 | 102,208 | 2,700 |
| 2003-10-14 | 282,000 | 284,000 | 278,000 | 278,000 | 58,380 | 2,780 |
| 2003-10-10 | 280,000 | 283,000 | 274,000 | 278,000 | 96,788 | 2,780 |
| 2003-10-09 | 285,000 | 287,000 | 282,000 | 282,000 | 36,165 | 2,820 |
| 2003-10-08 | 289,000 | 291,000 | 285,000 | 285,000 | 84,276 | 2,850 |
| 2003-10-07 | 287,000 | 292,000 | 283,000 | 291,000 | 79,203 | 2,910 |
| 2003-10-06 | 289,000 | 291,000 | 283,000 | 284,000 | 66,035 | 2,840 |
| 2003-10-03 | 282,000 | 286,000 | 278,000 | 281,000 | 99,815 | 2,810 |
| 2003-10-02 | 276,000 | 279,000 | 270,000 | 279,000 | 73,411 | 2,790 |
| 2003-10-01 | 270,000 | 272,000 | 267,000 | 267,000 | 93,144 | 2,670 |
| 2003-09-30 | 274,000 | 276,000 | 271,000 | 273,000 | 65,180 | 2,730 |
| 2003-09-29 | 278,000 | 279,000 | 270,000 | 270,000 | 49,646 | 2,700 |
| 2003-09-26 | 277,000 | 281,000 | 275,000 | 278,000 | 41,642 | 2,780 |
| 2003-09-25 | 280,000 | 282,000 | 278,000 | 278,000 | 75,973 | 2,780 |
| 2003-09-24 | 279,000 | 287,000 | 279,000 | 285,000 | 76,709 | 2,850 |
| 2003-09-22 | 286,000 | 289,000 | 278,000 | 282,000 | 109,986 | 2,820 |
| 2003-09-19 | 300,000 | 302,000 | 286,000 | 286,000 | 112,699 | 2,860 |
| 2003-09-18 | 297,000 | 302,000 | 293,000 | 299,000 | 97,095 | 2,990 |
| 2003-09-17 | 299,000 | 308,000 | 297,000 | 302,000 | 195,042 | 3,020 |
| 2003-09-16 | 291,000 | 294,000 | 290,000 | 291,000 | 97,449 | 2,910 |
| 2003-09-12 | 286,000 | 291,000 | 284,000 | 288,000 | 137,276 | 2,880 |
| 2003-09-11 | 287,000 | 288,000 | 282,000 | 282,000 | 100,536 | 2,820 |
| 2003-09-10 | 286,000 | 294,000 | 283,000 | 290,000 | 133,052 | 2,900 |
| 2003-09-09 | 287,000 | 291,000 | 282,000 | 288,000 | 127,038 | 2,880 |
| 2003-09-08 | 285,000 | 288,000 | 279,000 | 281,000 | 104,640 | 2,810 |
| 2003-09-05 | 295,000 | 297,000 | 283,000 | 288,000 | 73,468 | 2,880 |
| 2003-09-04 | 300,000 | 300,000 | 291,000 | 292,000 | 53,719 | 2,920 |
| 2003-09-03 | 306,000 | 307,000 | 294,000 | 297,000 | 74,457 | 2,970 |
| 2003-09-02 | 307,000 | 308,000 | 301,000 | 301,000 | 50,299 | 3,010 |
| 2003-09-01 | 302,000 | 307,000 | 299,000 | 307,000 | 47,903 | 3,070 |
| 2003-08-29 | 306,000 | 306,000 | 298,000 | 300,000 | 49,123 | 3,000 |
| 2003-08-28 | 311,000 | 312,000 | 301,000 | 302,000 | 52,570 | 3,020 |
| 2003-08-27 | 312,000 | 318,000 | 309,000 | 310,000 | 66,623 | 3,100 |
| 2003-08-26 | 307,000 | 315,000 | 304,000 | 312,000 | 49,954 | 3,120 |
| 2003-08-25 | 310,000 | 315,000 | 307,000 | 308,000 | 57,857 | 3,080 |
| 2003-08-22 | 315,000 | 320,000 | 310,000 | 311,000 | 104,586 | 3,110 |
| 2003-08-21 | 303,000 | 315,000 | 303,000 | 315,000 | 80,059 | 3,150 |
| 2003-08-20 | 304,000 | 311,000 | 302,000 | 307,000 | 135,653 | 3,070 |
| 2003-08-19 | 295,000 | 304,000 | 292,000 | 303,000 | 118,011 | 3,030 |
| 2003-08-18 | 289,000 | 293,000 | 287,000 | 287,000 | 67,297 | 2,870 |
| 2003-08-15 | 297,000 | 298,000 | 284,000 | 286,000 | 58,353 | 2,860 |
| 2003-08-14 | 287,000 | 294,000 | 286,000 | 293,000 | 58,297 | 2,930 |
| 2003-08-13 | 286,000 | 289,000 | 283,000 | 287,000 | 48,312 | 2,870 |
| 2003-08-12 | 287,000 | 287,000 | 281,000 | 282,000 | 51,319 | 2,820 |
| 2003-08-11 | 281,000 | 287,000 | 280,000 | 286,000 | 88,924 | 2,860 |
| 2003-08-08 | 277,000 | 284,000 | 276,000 | 280,000 | 150,809 | 2,800 |
| 2003-08-07 | 280,000 | 282,000 | 269,000 | 269,000 | 69,699 | 2,690 |
| 2003-08-06 | 269,000 | 280,000 | 267,000 | 278,000 | 84,873 | 2,780 |
| 2003-08-05 | 278,000 | 279,000 | 272,000 | 273,000 | 57,271 | 2,730 |
| 2003-08-04 | 276,000 | 281,000 | 275,000 | 278,000 | 78,893 | 2,780 |
| 2003-08-01 | 280,000 | 281,000 | 275,000 | 275,000 | 65,455 | 2,750 |
| 2003-07-31 | 275,000 | 281,000 | 270,000 | 276,000 | 91,782 | 2,760 |
| 2003-07-30 | 280,000 | 281,000 | 274,000 | 274,000 | 57,720 | 2,740 |
| 2003-07-29 | 283,000 | 284,000 | 280,000 | 280,000 | 59,464 | 2,800 |
| 2003-07-28 | 279,000 | 281,000 | 278,000 | 279,000 | 60,632 | 2,790 |
| 2003-07-25 | 268,000 | 276,000 | 267,000 | 272,000 | 102,616 | 2,720 |
| 2003-07-24 | 270,000 | 271,000 | 266,000 | 267,000 | 60,840 | 2,670 |
| 2003-07-23 | 267,000 | 269,000 | 263,000 | 266,000 | 53,531 | 2,660 |
| 2003-07-22 | 272,000 | 273,000 | 265,000 | 265,000 | 63,494 | 2,650 |
| 2003-07-18 | 275,000 | 279,000 | 274,000 | 275,000 | 60,975 | 2,750 |
| 2003-07-17 | 275,000 | 277,000 | 271,000 | 272,000 | 66,499 | 2,720 |
| 2003-07-16 | 278,000 | 281,000 | 273,000 | 274,000 | 75,270 | 2,740 |
| 2003-07-15 | 286,000 | 290,000 | 282,000 | 284,000 | 76,077 | 2,840 |
| 2003-07-14 | 284,000 | 288,000 | 281,000 | 283,000 | 75,285 | 2,830 |
| 2003-07-11 | 285,000 | 288,000 | 277,000 | 277,000 | 84,890 | 2,770 |
| 2003-07-10 | 296,000 | 303,000 | 293,000 | 293,000 | 90,180 | 2,930 |
| 2003-07-09 | 301,000 | 304,000 | 288,000 | 296,000 | 77,688 | 2,960 |
| 2003-07-08 | 300,000 | 306,000 | 293,000 | 300,000 | 166,381 | 3,000 |
| 2003-07-07 | 281,000 | 291,000 | 281,000 | 289,000 | 70,813 | 2,890 |
| 2003-07-04 | 279,000 | 285,000 | 277,000 | 284,000 | 98,697 | 2,840 |
| 2003-07-03 | 290,000 | 296,000 | 278,000 | 283,000 | 210,518 | 2,830 |
| 2003-07-02 | 264,000 | 278,000 | 263,000 | 277,000 | 140,009 | 2,770 |
| 2003-07-01 | 259,000 | 263,000 | 259,000 | 260,000 | 61,747 | 2,600 |
| 2003-06-30 | 263,000 | 264,000 | 259,000 | 260,000 | 63,812 | 2,600 |
| 2003-06-27 | 261,000 | 262,000 | 257,000 | 262,000 | 66,368 | 2,620 |
| 2003-06-26 | 261,000 | 262,000 | 256,000 | 259,000 | 58,537 | 2,590 |
| 2003-06-25 | 262,000 | 267,000 | 261,000 | 262,000 | 43,308 | 2,620 |
| 2003-06-24 | 269,000 | 270,000 | 263,000 | 264,000 | 59,755 | 2,640 |
| 2003-06-23 | 276,000 | 277,000 | 272,000 | 273,000 | 53,321 | 2,730 |
| 2003-06-20 | 270,000 | 277,000 | 269,000 | 276,000 | 96,030 | 2,760 |
| 2003-06-19 | 268,000 | 272,000 | 266,000 | 271,000 | 59,482 | 2,710 |
| 2003-06-18 | 269,000 | 272,000 | 266,000 | 267,000 | 82,372 | 2,670 |
| 2003-06-17 | 268,000 | 269,000 | 263,000 | 265,000 | 72,321 | 2,650 |
| 2003-06-16 | 264,000 | 265,000 | 260,000 | 262,000 | 39,798 | 2,620 |
| 2003-06-13 | 265,000 | 269,000 | 263,000 | 267,000 | 121,204 | 2,670 |
| 2003-06-12 | 265,000 | 266,000 | 261,000 | 261,000 | 32,561 | 2,610 |
| 2003-06-11 | 264,000 | 267,000 | 262,000 | 263,000 | 41,078 | 2,630 |
| 2003-06-10 | 262,000 | 264,000 | 257,000 | 262,000 | 44,457 | 2,620 |
| 2003-06-09 | 272,000 | 272,000 | 266,000 | 266,000 | 40,471 | 2,660 |
| 2003-06-06 | 268,000 | 272,000 | 266,000 | 272,000 | 47,356 | 2,720 |
| 2003-06-05 | 269,000 | 270,000 | 264,000 | 265,000 | 46,873 | 2,650 |
| 2003-06-04 | 270,000 | 271,000 | 266,000 | 266,000 | 65,404 | 2,660 |
| 2003-06-03 | 260,000 | 268,000 | 259,000 | 265,000 | 107,949 | 2,650 |
| 2003-06-02 | 259,000 | 262,000 | 257,000 | 260,000 | 56,140 | 2,600 |
| 2003-05-30 | 255,000 | 257,000 | 251,000 | 251,000 | 47,674 | 2,510 |
| 2003-05-29 | 253,000 | 257,000 | 252,000 | 256,000 | 47,120 | 2,560 |
| 2003-05-28 | 255,000 | 257,000 | 249,000 | 249,000 | 47,566 | 2,490 |
| 2003-05-27 | 254,000 | 254,000 | 248,000 | 249,000 | 44,174 | 2,490 |
| 2003-05-26 | 261,000 | 264,000 | 256,000 | 256,000 | 44,640 | 2,560 |
| 2003-05-23 | 261,000 | 264,000 | 260,000 | 261,000 | 49,431 | 2,610 |
| 2003-05-22 | 255,000 | 260,000 | 254,000 | 257,000 | 60,373 | 2,570 |
| 2003-05-21 | 257,000 | 258,000 | 251,000 | 254,000 | 36,737 | 2,540 |
| 2003-05-20 | 252,000 | 259,000 | 252,000 | 256,000 | 50,406 | 2,560 |
| 2003-05-19 | 252,000 | 262,000 | 250,000 | 251,000 | 83,139 | 2,510 |
| 2003-05-16 | 263,000 | 264,000 | 255,000 | 256,000 | 40,283 | 2,560 |
| 2003-05-15 | 265,000 | 266,000 | 261,000 | 263,000 | 57,446 | 2,630 |
| 2003-05-14 | 266,000 | 269,000 | 265,000 | 265,000 | 57,641 | 2,650 |
| 2003-05-13 | 267,000 | 270,000 | 262,000 | 265,000 | 79,969 | 2,650 |
| 2003-05-12 | 259,000 | 264,000 | 255,000 | 263,000 | 76,299 | 2,630 |
| 2003-05-09 | 259,000 | 260,000 | 254,000 | 258,000 | 97,197 | 2,580 |
| 2003-05-08 | 267,000 | 268,000 | 259,000 | 262,000 | 66,944 | 2,620 |
| 2003-05-07 | 273,000 | 277,000 | 268,000 | 269,000 | 91,199 | 2,690 |
| 2003-05-06 | 258,000 | 267,000 | 258,000 | 266,000 | 118,845 | 2,660 |
| 2003-05-02 | 246,000 | 251,000 | 243,000 | 250,000 | 50,720 | 2,500 |
| 2003-05-01 | 244,000 | 246,000 | 242,000 | 245,000 | 38,574 | 2,450 |
| 2003-04-30 | 246,000 | 248,000 | 240,000 | 246,000 | 71,448 | 2,460 |
| 2003-04-28 | 241,000 | 246,000 | 241,000 | 241,000 | 40,900 | 2,410 |
| 2003-04-25 | 245,000 | 248,000 | 243,000 | 247,000 | 58,662 | 2,470 |
| 2003-04-24 | 250,000 | 254,000 | 247,000 | 251,000 | 85,988 | 2,510 |
| 2003-04-23 | 244,000 | 250,000 | 241,000 | 246,000 | 84,851 | 2,460 |
| 2003-04-22 | 246,000 | 248,000 | 240,000 | 240,000 | 42,472 | 2,400 |
| 2003-04-21 | 244,000 | 250,000 | 243,000 | 249,000 | 51,250 | 2,490 |
| 2003-04-18 | 247,000 | 248,000 | 242,000 | 242,000 | 45,768 | 2,420 |
| 2003-04-17 | 244,000 | 248,000 | 242,000 | 246,000 | 76,947 | 2,460 |
| 2003-04-16 | 241,000 | 246,000 | 233,000 | 243,000 | 109,455 | 2,430 |
| 2003-04-15 | 234,000 | 242,000 | 234,000 | 237,000 | 77,763 | 2,370 |
| 2003-04-14 | 234,000 | 237,000 | 225,000 | 229,000 | 78,101 | 2,290 |
| 2003-04-11 | 244,000 | 245,000 | 237,000 | 238,000 | 57,244 | 2,380 |
| 2003-04-10 | 242,000 | 246,000 | 241,000 | 243,000 | 70,915 | 2,430 |
| 2003-04-09 | 249,000 | 250,000 | 244,000 | 246,000 | 83,410 | 2,460 |
| 2003-04-08 | 241,000 | 246,000 | 239,000 | 245,000 | 101,402 | 2,450 |
| 2003-04-07 | 234,000 | 242,000 | 234,000 | 240,000 | 81,923 | 2,400 |
| 2003-04-04 | 231,000 | 234,000 | 229,000 | 230,000 | 57,433 | 2,300 |
| 2003-04-03 | 237,000 | 238,000 | 230,000 | 232,000 | 62,684 | 2,320 |
| 2003-04-02 | 229,000 | 230,000 | 224,000 | 230,000 | 47,723 | 2,300 |
| 2003-04-01 | 220,000 | 227,000 | 215,000 | 225,000 | 66,782 | 2,250 |
| 2003-03-31 | 235,000 | 236,000 | 221,000 | 221,000 | 62,657 | 2,210 |
| 2003-03-28 | 237,000 | 240,000 | 236,000 | 238,000 | 33,726 | 2,380 |
| 2003-03-27 | 233,000 | 240,000 | 233,000 | 236,000 | 73,287 | 2,360 |
| 2003-03-26 | 231,000 | 234,000 | 228,000 | 231,000 | 48,880 | 2,310 |
| 2003-03-25 | 233,000 | 236,000 | 225,000 | 227,000 | 60,457 | 2,270 |
| 2003-03-24 | 240,000 | 243,000 | 237,000 | 241,000 | 74,995 | 2,410 |
| 2003-03-20 | 226,000 | 232,000 | 225,000 | 232,000 | 84,467 | 2,320 |
| 2003-03-19 | 216,000 | 221,000 | 212,000 | 220,000 | 55,451 | 2,200 |
| 2003-03-18 | 227,000 | 229,000 | 217,000 | 217,000 | 79,382 | 2,170 |
| 2003-03-17 | 223,000 | 224,000 | 217,000 | 222,000 | 74,606 | 2,220 |
| 2003-03-14 | 222,000 | 223,000 | 216,000 | 219,000 | 153,409 | 2,190 |
| 2003-03-13 | 213,000 | 216,000 | 208,000 | 210,000 | 92,497 | 2,100 |
| 2003-03-12 | 204,000 | 215,000 | 203,000 | 215,000 | 92,639 | 2,150 |
| 2003-03-11 | 204,000 | 211,000 | 201,000 | 201,000 | 78,338 | 2,010 |
| 2003-03-10 | 211,000 | 212,000 | 205,000 | 208,000 | 66,018 | 2,080 |
| 2003-03-07 | 221,000 | 223,000 | 215,000 | 215,000 | 54,464 | 2,150 |
| 2003-03-06 | 225,000 | 231,000 | 222,000 | 223,000 | 43,028 | 2,230 |
| 2003-03-05 | 225,000 | 228,000 | 223,000 | 227,000 | 44,911 | 2,270 |
| 2003-03-04 | 225,000 | 231,000 | 225,000 | 229,000 | 59,159 | 2,290 |
| 2003-03-03 | 224,000 | 228,000 | 222,000 | 228,000 | 39,611 | 2,280 |
| 2003-02-28 | 227,000 | 228,000 | 223,000 | 223,000 | 41,961 | 2,230 |
| 2003-02-27 | 225,000 | 227,000 | 220,000 | 227,000 | 45,441 | 2,270 |
| 2003-02-26 | 226,000 | 230,000 | 223,000 | 227,000 | 42,507 | 2,270 |
| 2003-02-25 | 230,000 | 232,000 | 226,000 | 228,000 | 51,876 | 2,280 |
| 2003-02-24 | 237,000 | 239,000 | 232,000 | 233,000 | 39,503 | 2,330 |
| 2003-02-21 | 241,000 | 245,000 | 236,000 | 239,000 | 39,191 | 2,390 |
| 2003-02-20 | 238,000 | 244,000 | 237,000 | 240,000 | 48,110 | 2,400 |
| 2003-02-19 | 246,000 | 246,000 | 239,000 | 239,000 | 41,425 | 2,390 |
| 2003-02-18 | 246,000 | 250,000 | 242,000 | 242,000 | 67,061 | 2,420 |
| 2003-02-17 | 249,000 | 250,000 | 244,000 | 247,000 | 60,496 | 2,470 |
| 2003-02-14 | 244,000 | 249,000 | 244,000 | 246,000 | 53,835 | 2,460 |
| 2003-02-13 | 243,000 | 247,000 | 242,000 | 246,000 | 63,013 | 2,460 |
| 2003-02-12 | 237,000 | 244,000 | 236,000 | 244,000 | 56,853 | 2,440 |
| 2003-02-10 | 230,000 | 236,000 | 229,000 | 236,000 | 35,789 | 2,360 |
| 2003-02-07 | 228,000 | 233,000 | 227,000 | 232,000 | 40,853 | 2,320 |
| 2003-02-06 | 234,000 | 235,000 | 228,000 | 230,000 | 43,147 | 2,300 |
| 2003-02-05 | 230,000 | 243,000 | 229,000 | 233,000 | 112,672 | 2,330 |
| 2003-02-04 | 232,000 | 237,000 | 232,000 | 234,000 | 60,929 | 2,340 |
| 2003-02-03 | 226,000 | 230,000 | 225,000 | 228,000 | 68,685 | 2,280 |
| 2003-01-31 | 238,000 | 239,000 | 230,000 | 231,000 | 59,554 | 2,310 |
| 2003-01-30 | 236,000 | 240,000 | 235,000 | 238,000 | 41,238 | 2,380 |
| 2003-01-29 | 236,000 | 237,000 | 232,000 | 233,000 | 54,663 | 2,330 |
| 2003-01-28 | 235,000 | 238,000 | 234,000 | 234,000 | 31,819 | 2,340 |
| 2003-01-27 | 244,000 | 247,000 | 237,000 | 237,000 | 49,186 | 2,370 |
| 2003-01-24 | 247,000 | 251,000 | 245,000 | 246,000 | 46,639 | 2,460 |
| 2003-01-23 | 246,000 | 249,000 | 242,000 | 249,000 | 46,785 | 2,490 |
| 2003-01-22 | 251,000 | 251,000 | 244,000 | 246,000 | 50,332 | 2,460 |
| 2003-01-21 | 246,000 | 254,000 | 246,000 | 250,000 | 117,044 | 2,500 |
| 2003-01-20 | 250,000 | 251,000 | 242,000 | 247,000 | 81,658 | 2,470 |
| 2003-01-17 | 253,000 | 258,000 | 252,000 | 254,000 | 83,098 | 2,540 |
| 2003-01-16 | 252,000 | 258,000 | 252,000 | 256,000 | 105,361 | 2,560 |
| 2003-01-15 | 249,000 | 256,000 | 246,000 | 256,000 | 132,971 | 2,560 |
| 2003-01-14 | 241,000 | 252,000 | 240,000 | 248,000 | 121,115 | 2,480 |
| 2003-01-10 | 242,000 | 242,000 | 235,000 | 237,000 | 56,362 | 2,370 |
| 2003-01-09 | 231,000 | 239,000 | 229,000 | 239,000 | 69,653 | 2,390 |
| 2003-01-08 | 230,000 | 235,000 | 229,000 | 234,000 | 59,691 | 2,340 |
| 2003-01-07 | 237,000 | 238,000 | 233,000 | 233,000 | 52,812 | 2,330 |
| 2003-01-06 | 226,000 | 232,000 | 226,000 | 229,000 | 32,374 | 2,290 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株
