9503 関西電力(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 | 1,894 | 1,895 | 1,868 | 1,878 | 727,600 | 1,878 |
| 2003-12-29 | 1,890 | 1,903 | 1,885 | 1,893 | 317,400 | 1,893 |
| 2003-12-26 | 1,908 | 1,910 | 1,891 | 1,898 | 561,900 | 1,898 |
| 2003-12-25 | 1,910 | 1,913 | 1,900 | 1,902 | 291,200 | 1,902 |
| 2003-12-24 | 1,917 | 1,917 | 1,901 | 1,901 | 713,100 | 1,901 |
| 2003-12-22 | 1,904 | 1,910 | 1,899 | 1,909 | 728,900 | 1,909 |
| 2003-12-19 | 1,918 | 1,928 | 1,903 | 1,906 | 1,059,500 | 1,906 |
| 2003-12-18 | 1,915 | 1,921 | 1,907 | 1,917 | 1,393,800 | 1,917 |
| 2003-12-17 | 1,915 | 1,931 | 1,902 | 1,926 | 1,030,500 | 1,926 |
| 2003-12-16 | 1,933 | 1,947 | 1,923 | 1,934 | 1,593,100 | 1,934 |
| 2003-12-15 | 1,940 | 1,970 | 1,940 | 1,963 | 1,665,100 | 1,963 |
| 2003-12-12 | 1,973 | 1,973 | 1,918 | 1,938 | 2,953,800 | 1,938 |
| 2003-12-11 | 1,906 | 1,918 | 1,901 | 1,913 | 1,355,200 | 1,913 |
| 2003-12-10 | 1,910 | 1,910 | 1,897 | 1,901 | 1,720,400 | 1,901 |
| 2003-12-09 | 1,887 | 1,908 | 1,884 | 1,900 | 1,654,900 | 1,900 |
| 2003-12-08 | 1,861 | 1,884 | 1,856 | 1,883 | 1,331,100 | 1,883 |
| 2003-12-05 | 1,873 | 1,873 | 1,850 | 1,856 | 1,383,700 | 1,856 |
| 2003-12-04 | 1,863 | 1,878 | 1,861 | 1,878 | 1,099,400 | 1,878 |
| 2003-12-03 | 1,854 | 1,868 | 1,845 | 1,868 | 895,600 | 1,868 |
| 2003-12-02 | 1,854 | 1,864 | 1,840 | 1,854 | 1,187,900 | 1,854 |
| 2003-12-01 | 1,834 | 1,859 | 1,833 | 1,859 | 784,200 | 1,859 |
| 2003-11-28 | 1,833 | 1,842 | 1,831 | 1,834 | 748,000 | 1,834 |
| 2003-11-27 | 1,843 | 1,847 | 1,836 | 1,836 | 745,800 | 1,836 |
| 2003-11-26 | 1,854 | 1,859 | 1,833 | 1,837 | 1,065,000 | 1,837 |
| 2003-11-25 | 1,854 | 1,864 | 1,843 | 1,853 | 1,320,200 | 1,853 |
| 2003-11-21 | 1,852 | 1,864 | 1,835 | 1,835 | 1,110,500 | 1,835 |
| 2003-11-20 | 1,845 | 1,851 | 1,829 | 1,842 | 1,234,900 | 1,842 |
| 2003-11-19 | 1,820 | 1,840 | 1,815 | 1,831 | 1,409,800 | 1,831 |
| 2003-11-18 | 1,845 | 1,846 | 1,802 | 1,830 | 1,210,800 | 1,830 |
| 2003-11-17 | 1,848 | 1,851 | 1,821 | 1,845 | 1,201,600 | 1,845 |
| 2003-11-14 | 1,854 | 1,862 | 1,844 | 1,848 | 1,172,000 | 1,848 |
| 2003-11-13 | 1,848 | 1,850 | 1,827 | 1,837 | 1,231,700 | 1,837 |
| 2003-11-12 | 1,861 | 1,861 | 1,844 | 1,855 | 1,011,000 | 1,855 |
| 2003-11-11 | 1,855 | 1,860 | 1,842 | 1,842 | 1,252,400 | 1,842 |
| 2003-11-10 | 1,862 | 1,870 | 1,850 | 1,855 | 1,222,600 | 1,855 |
| 2003-11-07 | 1,863 | 1,891 | 1,854 | 1,891 | 944,400 | 1,891 |
| 2003-11-06 | 1,900 | 1,900 | 1,860 | 1,862 | 797,400 | 1,862 |
| 2003-11-05 | 1,894 | 1,907 | 1,886 | 1,895 | 882,600 | 1,895 |
| 2003-11-04 | 1,875 | 1,906 | 1,875 | 1,891 | 986,800 | 1,891 |
| 2003-10-31 | 1,875 | 1,900 | 1,866 | 1,900 | 964,100 | 1,900 |
| 2003-10-30 | 1,887 | 1,896 | 1,870 | 1,870 | 769,100 | 1,870 |
| 2003-10-29 | 1,883 | 1,903 | 1,875 | 1,878 | 1,633,900 | 1,878 |
| 2003-10-28 | 1,861 | 1,890 | 1,861 | 1,875 | 443,000 | 1,875 |
| 2003-10-27 | 1,862 | 1,882 | 1,856 | 1,870 | 1,011,300 | 1,870 |
| 2003-10-24 | 1,852 | 1,864 | 1,838 | 1,841 | 1,270,900 | 1,841 |
| 2003-10-23 | 1,878 | 1,878 | 1,850 | 1,850 | 931,700 | 1,850 |
| 2003-10-22 | 1,900 | 1,900 | 1,870 | 1,872 | 794,800 | 1,872 |
| 2003-10-21 | 1,871 | 1,898 | 1,865 | 1,889 | 1,062,800 | 1,889 |
| 2003-10-20 | 1,885 | 1,888 | 1,868 | 1,868 | 1,064,600 | 1,868 |
| 2003-10-17 | 1,900 | 1,900 | 1,872 | 1,879 | 689,700 | 1,879 |
| 2003-10-16 | 1,919 | 1,920 | 1,877 | 1,889 | 1,170,300 | 1,889 |
| 2003-10-15 | 1,913 | 1,915 | 1,901 | 1,903 | 840,800 | 1,903 |
| 2003-10-14 | 1,940 | 1,940 | 1,912 | 1,912 | 1,026,700 | 1,912 |
| 2003-10-10 | 1,910 | 1,945 | 1,910 | 1,922 | 1,566,700 | 1,922 |
| 2003-10-09 | 1,921 | 1,935 | 1,920 | 1,934 | 675,900 | 1,934 |
| 2003-10-08 | 1,923 | 1,937 | 1,911 | 1,920 | 1,259,300 | 1,920 |
| 2003-10-07 | 1,919 | 1,933 | 1,914 | 1,922 | 1,452,400 | 1,922 |
| 2003-10-06 | 1,950 | 1,967 | 1,926 | 1,929 | 1,074,700 | 1,929 |
| 2003-10-03 | 1,927 | 1,953 | 1,927 | 1,948 | 993,600 | 1,948 |
| 2003-10-02 | 1,928 | 1,934 | 1,916 | 1,927 | 946,400 | 1,927 |
| 2003-10-01 | 1,898 | 1,943 | 1,896 | 1,927 | 1,130,800 | 1,927 |
| 2003-09-30 | 1,935 | 1,935 | 1,901 | 1,908 | 810,500 | 1,908 |
| 2003-09-29 | 1,920 | 1,921 | 1,901 | 1,910 | 703,500 | 1,910 |
| 2003-09-26 | 1,936 | 1,960 | 1,913 | 1,920 | 706,800 | 1,920 |
| 2003-09-25 | 1,950 | 1,960 | 1,932 | 1,960 | 1,015,100 | 1,960 |
| 2003-09-24 | 2,000 | 2,015 | 1,977 | 2,015 | 2,094,500 | 2,015 |
| 2003-09-22 | 1,996 | 1,998 | 1,980 | 1,998 | 1,540,100 | 1,998 |
| 2003-09-19 | 1,988 | 2,010 | 1,976 | 1,988 | 1,928,300 | 1,988 |
| 2003-09-18 | 1,980 | 1,987 | 1,970 | 1,976 | 1,295,700 | 1,976 |
| 2003-09-17 | 1,950 | 1,973 | 1,948 | 1,965 | 1,444,200 | 1,965 |
| 2003-09-16 | 1,945 | 1,949 | 1,939 | 1,941 | 845,300 | 1,941 |
| 2003-09-12 | 1,950 | 1,950 | 1,905 | 1,944 | 3,209,100 | 1,944 |
| 2003-09-11 | 1,885 | 1,905 | 1,885 | 1,896 | 1,041,100 | 1,896 |
| 2003-09-10 | 1,885 | 1,900 | 1,880 | 1,882 | 1,124,600 | 1,882 |
| 2003-09-09 | 1,878 | 1,890 | 1,877 | 1,886 | 1,644,700 | 1,886 |
| 2003-09-08 | 1,887 | 1,889 | 1,870 | 1,870 | 1,066,400 | 1,870 |
| 2003-09-05 | 1,898 | 1,902 | 1,877 | 1,885 | 1,478,700 | 1,885 |
| 2003-09-04 | 1,883 | 1,898 | 1,875 | 1,886 | 1,275,000 | 1,886 |
| 2003-09-03 | 1,850 | 1,894 | 1,848 | 1,885 | 2,094,400 | 1,885 |
| 2003-09-02 | 1,855 | 1,855 | 1,838 | 1,844 | 1,772,100 | 1,844 |
| 2003-09-01 | 1,851 | 1,860 | 1,850 | 1,860 | 852,000 | 1,860 |
| 2003-08-29 | 1,852 | 1,863 | 1,841 | 1,841 | 1,023,200 | 1,841 |
| 2003-08-28 | 1,861 | 1,865 | 1,841 | 1,847 | 1,222,300 | 1,847 |
| 2003-08-27 | 1,873 | 1,873 | 1,860 | 1,860 | 972,800 | 1,860 |
| 2003-08-26 | 1,868 | 1,881 | 1,867 | 1,872 | 586,200 | 1,872 |
| 2003-08-25 | 1,865 | 1,878 | 1,863 | 1,863 | 800,500 | 1,863 |
| 2003-08-22 | 1,889 | 1,889 | 1,863 | 1,867 | 828,100 | 1,867 |
| 2003-08-21 | 1,875 | 1,895 | 1,875 | 1,880 | 750,000 | 1,880 |
| 2003-08-20 | 1,890 | 1,900 | 1,880 | 1,884 | 873,200 | 1,884 |
| 2003-08-19 | 1,900 | 1,901 | 1,883 | 1,886 | 644,900 | 1,886 |
| 2003-08-18 | 1,879 | 1,905 | 1,875 | 1,882 | 848,800 | 1,882 |
| 2003-08-15 | 1,860 | 1,879 | 1,860 | 1,866 | 930,200 | 1,866 |
| 2003-08-14 | 1,860 | 1,878 | 1,856 | 1,872 | 1,001,200 | 1,872 |
| 2003-08-13 | 1,880 | 1,880 | 1,864 | 1,866 | 684,800 | 1,866 |
| 2003-08-12 | 1,880 | 1,885 | 1,867 | 1,867 | 769,400 | 1,867 |
| 2003-08-11 | 1,889 | 1,895 | 1,882 | 1,886 | 443,200 | 1,886 |
| 2003-08-08 | 1,881 | 1,889 | 1,866 | 1,875 | 976,000 | 1,875 |
| 2003-08-07 | 1,889 | 1,894 | 1,877 | 1,890 | 702,200 | 1,890 |
| 2003-08-06 | 1,873 | 1,893 | 1,873 | 1,887 | 1,037,700 | 1,887 |
| 2003-08-05 | 1,880 | 1,880 | 1,861 | 1,869 | 1,610,000 | 1,869 |
| 2003-08-04 | 1,870 | 1,891 | 1,862 | 1,886 | 1,396,900 | 1,886 |
| 2003-08-01 | 1,883 | 1,883 | 1,862 | 1,862 | 984,600 | 1,862 |
| 2003-07-31 | 1,868 | 1,878 | 1,864 | 1,876 | 1,119,600 | 1,876 |
| 2003-07-30 | 1,865 | 1,875 | 1,863 | 1,863 | 637,800 | 1,863 |
| 2003-07-29 | 1,880 | 1,880 | 1,862 | 1,863 | 712,100 | 1,863 |
| 2003-07-28 | 1,865 | 1,879 | 1,861 | 1,879 | 500,200 | 1,879 |
| 2003-07-25 | 1,875 | 1,880 | 1,861 | 1,861 | 1,224,600 | 1,861 |
| 2003-07-24 | 1,904 | 1,904 | 1,879 | 1,880 | 1,019,500 | 1,880 |
| 2003-07-23 | 1,896 | 1,904 | 1,891 | 1,903 | 704,600 | 1,903 |
| 2003-07-22 | 1,909 | 1,909 | 1,886 | 1,893 | 708,500 | 1,893 |
| 2003-07-18 | 1,894 | 1,907 | 1,894 | 1,895 | 932,000 | 1,895 |
| 2003-07-17 | 1,882 | 1,893 | 1,875 | 1,885 | 725,700 | 1,885 |
| 2003-07-16 | 1,884 | 1,891 | 1,867 | 1,867 | 895,600 | 1,867 |
| 2003-07-15 | 1,878 | 1,889 | 1,862 | 1,862 | 1,515,900 | 1,862 |
| 2003-07-14 | 1,900 | 1,905 | 1,850 | 1,850 | 1,594,700 | 1,850 |
| 2003-07-11 | 1,880 | 1,882 | 1,861 | 1,871 | 1,618,500 | 1,871 |
| 2003-07-10 | 1,854 | 1,888 | 1,845 | 1,850 | 1,244,800 | 1,850 |
| 2003-07-09 | 1,832 | 1,868 | 1,830 | 1,843 | 1,605,900 | 1,843 |
| 2003-07-08 | 1,855 | 1,880 | 1,807 | 1,827 | 3,324,100 | 1,827 |
| 2003-07-07 | 1,900 | 1,915 | 1,864 | 1,884 | 1,547,000 | 1,884 |
| 2003-07-04 | 1,925 | 1,927 | 1,898 | 1,920 | 976,000 | 1,920 |
| 2003-07-03 | 1,911 | 1,924 | 1,886 | 1,924 | 2,236,500 | 1,924 |
| 2003-07-02 | 1,936 | 1,939 | 1,918 | 1,922 | 1,405,400 | 1,922 |
| 2003-07-01 | 1,895 | 1,927 | 1,895 | 1,922 | 852,400 | 1,922 |
| 2003-06-30 | 1,926 | 1,926 | 1,893 | 1,894 | 1,029,400 | 1,894 |
| 2003-06-27 | 1,920 | 1,934 | 1,890 | 1,907 | 1,225,600 | 1,907 |
| 2003-06-26 | 1,920 | 1,927 | 1,904 | 1,925 | 677,400 | 1,925 |
| 2003-06-25 | 1,919 | 1,930 | 1,900 | 1,900 | 507,400 | 1,900 |
| 2003-06-24 | 1,940 | 1,940 | 1,917 | 1,918 | 486,600 | 1,918 |
| 2003-06-23 | 1,935 | 1,946 | 1,921 | 1,935 | 384,900 | 1,935 |
| 2003-06-20 | 1,931 | 1,954 | 1,920 | 1,924 | 721,900 | 1,924 |
| 2003-06-19 | 1,928 | 1,936 | 1,910 | 1,930 | 840,100 | 1,930 |
| 2003-06-18 | 1,951 | 1,963 | 1,916 | 1,927 | 915,100 | 1,927 |
| 2003-06-17 | 1,947 | 1,950 | 1,930 | 1,934 | 1,198,200 | 1,934 |
| 2003-06-16 | 1,929 | 1,947 | 1,916 | 1,935 | 1,249,300 | 1,935 |
| 2003-06-13 | 1,913 | 1,938 | 1,902 | 1,911 | 2,514,700 | 1,911 |
| 2003-06-12 | 1,905 | 1,920 | 1,903 | 1,910 | 696,000 | 1,910 |
| 2003-06-11 | 1,904 | 1,914 | 1,900 | 1,910 | 822,800 | 1,910 |
| 2003-06-10 | 1,885 | 1,904 | 1,880 | 1,904 | 1,040,800 | 1,904 |
| 2003-06-09 | 1,916 | 1,928 | 1,880 | 1,888 | 1,722,800 | 1,888 |
| 2003-06-06 | 1,916 | 1,930 | 1,911 | 1,930 | 1,448,300 | 1,930 |
| 2003-06-05 | 1,959 | 1,959 | 1,903 | 1,919 | 1,153,400 | 1,919 |
| 2003-06-04 | 1,973 | 1,975 | 1,929 | 1,940 | 818,700 | 1,940 |
| 2003-06-03 | 1,921 | 1,979 | 1,915 | 1,970 | 1,357,300 | 1,970 |
| 2003-06-02 | 1,945 | 1,980 | 1,905 | 1,915 | 1,269,900 | 1,915 |
| 2003-05-30 | 1,990 | 1,998 | 1,950 | 1,950 | 826,300 | 1,950 |
| 2003-05-29 | 1,999 | 1,999 | 1,991 | 1,993 | 462,100 | 1,993 |
| 2003-05-28 | 1,994 | 2,005 | 1,988 | 1,997 | 680,400 | 1,997 |
| 2003-05-27 | 2,000 | 2,005 | 1,967 | 1,967 | 744,200 | 1,967 |
| 2003-05-26 | 1,995 | 2,015 | 1,995 | 2,000 | 601,300 | 2,000 |
| 2003-05-23 | 2,015 | 2,030 | 2,005 | 2,020 | 713,000 | 2,020 |
| 2003-05-22 | 1,993 | 2,020 | 1,990 | 2,015 | 783,900 | 2,015 |
| 2003-05-21 | 1,992 | 1,998 | 1,990 | 1,995 | 775,000 | 1,995 |
| 2003-05-20 | 1,993 | 2,000 | 1,986 | 2,000 | 600,100 | 2,000 |
| 2003-05-19 | 1,981 | 1,995 | 1,963 | 1,992 | 659,400 | 1,992 |
| 2003-05-16 | 1,993 | 2,000 | 1,986 | 1,997 | 489,500 | 1,997 |
| 2003-05-15 | 2,010 | 2,015 | 2,000 | 2,000 | 965,300 | 2,000 |
| 2003-05-14 | 1,997 | 2,010 | 1,997 | 2,010 | 703,600 | 2,010 |
| 2003-05-13 | 1,995 | 2,010 | 1,987 | 2,005 | 794,600 | 2,005 |
| 2003-05-12 | 2,000 | 2,010 | 1,995 | 2,000 | 1,003,700 | 2,000 |
| 2003-05-09 | 1,975 | 1,999 | 1,970 | 1,999 | 777,000 | 1,999 |
| 2003-05-08 | 1,974 | 1,999 | 1,971 | 1,975 | 857,800 | 1,975 |
| 2003-05-07 | 1,994 | 1,994 | 1,974 | 1,974 | 1,071,500 | 1,974 |
| 2003-05-06 | 1,999 | 2,005 | 1,984 | 1,993 | 1,127,800 | 1,993 |
| 2003-05-02 | 1,989 | 2,000 | 1,972 | 1,998 | 1,106,700 | 1,998 |
| 2003-05-01 | 1,975 | 1,988 | 1,970 | 1,984 | 620,700 | 1,984 |
| 2003-04-30 | 2,000 | 2,005 | 1,981 | 1,995 | 1,583,200 | 1,995 |
| 2003-04-28 | 1,975 | 2,000 | 1,974 | 1,990 | 1,162,200 | 1,990 |
| 2003-04-25 | 1,951 | 1,980 | 1,945 | 1,970 | 1,018,100 | 1,970 |
| 2003-04-24 | 1,967 | 1,973 | 1,956 | 1,965 | 1,178,100 | 1,965 |
| 2003-04-23 | 1,945 | 1,970 | 1,939 | 1,963 | 1,622,300 | 1,963 |
| 2003-04-22 | 1,924 | 1,945 | 1,920 | 1,939 | 1,044,400 | 1,939 |
| 2003-04-21 | 1,902 | 1,930 | 1,902 | 1,923 | 891,400 | 1,923 |
| 2003-04-18 | 1,900 | 1,904 | 1,895 | 1,895 | 681,900 | 1,895 |
| 2003-04-17 | 1,881 | 1,904 | 1,881 | 1,896 | 711,700 | 1,896 |
| 2003-04-16 | 1,899 | 1,902 | 1,881 | 1,889 | 1,277,600 | 1,889 |
| 2003-04-15 | 1,882 | 1,901 | 1,881 | 1,898 | 1,674,800 | 1,898 |
| 2003-04-14 | 1,843 | 1,893 | 1,843 | 1,893 | 1,458,800 | 1,893 |
| 2003-04-11 | 1,878 | 1,888 | 1,872 | 1,873 | 1,138,500 | 1,873 |
| 2003-04-10 | 1,874 | 1,880 | 1,865 | 1,878 | 1,079,200 | 1,878 |
| 2003-04-09 | 1,859 | 1,875 | 1,851 | 1,875 | 1,158,600 | 1,875 |
| 2003-04-08 | 1,850 | 1,864 | 1,838 | 1,849 | 820,900 | 1,849 |
| 2003-04-07 | 1,850 | 1,873 | 1,830 | 1,873 | 807,800 | 1,873 |
| 2003-04-04 | 1,841 | 1,863 | 1,841 | 1,850 | 767,100 | 1,850 |
| 2003-04-03 | 1,880 | 1,880 | 1,852 | 1,860 | 639,400 | 1,860 |
| 2003-04-02 | 1,860 | 1,870 | 1,842 | 1,870 | 1,262,600 | 1,870 |
| 2003-04-01 | 1,810 | 1,852 | 1,801 | 1,841 | 1,123,700 | 1,841 |
| 2003-03-31 | 1,846 | 1,846 | 1,792 | 1,792 | 827,700 | 1,792 |
| 2003-03-28 | 1,857 | 1,857 | 1,840 | 1,845 | 513,600 | 1,845 |
| 2003-03-27 | 1,850 | 1,863 | 1,828 | 1,857 | 673,800 | 1,857 |
| 2003-03-26 | 1,850 | 1,857 | 1,826 | 1,850 | 867,800 | 1,850 |
| 2003-03-25 | 1,870 | 1,889 | 1,867 | 1,876 | 1,028,200 | 1,876 |
| 2003-03-24 | 1,874 | 1,893 | 1,871 | 1,890 | 1,160,200 | 1,890 |
| 2003-03-20 | 1,838 | 1,860 | 1,836 | 1,855 | 1,165,000 | 1,855 |
| 2003-03-19 | 1,811 | 1,839 | 1,811 | 1,833 | 1,099,200 | 1,833 |
| 2003-03-18 | 1,810 | 1,821 | 1,804 | 1,808 | 976,200 | 1,808 |
| 2003-03-17 | 1,805 | 1,806 | 1,792 | 1,800 | 962,600 | 1,800 |
| 2003-03-14 | 1,836 | 1,839 | 1,800 | 1,800 | 2,644,800 | 1,800 |
| 2003-03-13 | 1,793 | 1,806 | 1,793 | 1,806 | 794,700 | 1,806 |
| 2003-03-12 | 1,798 | 1,808 | 1,784 | 1,799 | 1,056,100 | 1,799 |
| 2003-03-11 | 1,782 | 1,800 | 1,776 | 1,798 | 1,383,000 | 1,798 |
| 2003-03-10 | 1,775 | 1,795 | 1,772 | 1,776 | 964,000 | 1,776 |
| 2003-03-07 | 1,805 | 1,805 | 1,781 | 1,781 | 978,500 | 1,781 |
| 2003-03-06 | 1,799 | 1,810 | 1,799 | 1,805 | 775,800 | 1,805 |
| 2003-03-05 | 1,805 | 1,809 | 1,793 | 1,795 | 734,600 | 1,795 |
| 2003-03-04 | 1,793 | 1,810 | 1,785 | 1,804 | 922,400 | 1,804 |
| 2003-03-03 | 1,791 | 1,797 | 1,775 | 1,792 | 905,100 | 1,792 |
| 2003-02-28 | 1,800 | 1,808 | 1,790 | 1,793 | 712,700 | 1,793 |
| 2003-02-27 | 1,797 | 1,803 | 1,794 | 1,794 | 814,100 | 1,794 |
| 2003-02-26 | 1,781 | 1,809 | 1,781 | 1,800 | 633,500 | 1,800 |
| 2003-02-25 | 1,802 | 1,809 | 1,781 | 1,781 | 1,084,600 | 1,781 |
| 2003-02-24 | 1,811 | 1,820 | 1,805 | 1,807 | 542,900 | 1,807 |
| 2003-02-21 | 1,824 | 1,825 | 1,808 | 1,817 | 775,200 | 1,817 |
| 2003-02-20 | 1,837 | 1,837 | 1,808 | 1,824 | 1,134,400 | 1,824 |
| 2003-02-19 | 1,835 | 1,839 | 1,819 | 1,837 | 1,154,000 | 1,837 |
| 2003-02-18 | 1,807 | 1,840 | 1,807 | 1,834 | 1,406,600 | 1,834 |
| 2003-02-17 | 1,810 | 1,818 | 1,807 | 1,810 | 724,700 | 1,810 |
| 2003-02-14 | 1,790 | 1,810 | 1,790 | 1,809 | 1,251,900 | 1,809 |
| 2003-02-13 | 1,800 | 1,803 | 1,795 | 1,796 | 465,200 | 1,796 |
| 2003-02-12 | 1,798 | 1,804 | 1,796 | 1,801 | 862,800 | 1,801 |
| 2003-02-10 | 1,783 | 1,793 | 1,783 | 1,793 | 718,600 | 1,793 |
| 2003-02-07 | 1,772 | 1,793 | 1,769 | 1,792 | 875,300 | 1,792 |
| 2003-02-06 | 1,775 | 1,775 | 1,759 | 1,765 | 1,405,300 | 1,765 |
| 2003-02-05 | 1,767 | 1,800 | 1,766 | 1,772 | 1,233,700 | 1,772 |
| 2003-02-04 | 1,773 | 1,781 | 1,765 | 1,770 | 986,800 | 1,770 |
| 2003-02-03 | 1,744 | 1,760 | 1,735 | 1,760 | 966,200 | 1,760 |
| 2003-01-31 | 1,747 | 1,747 | 1,736 | 1,744 | 1,309,100 | 1,744 |
| 2003-01-30 | 1,735 | 1,759 | 1,732 | 1,747 | 1,233,300 | 1,747 |
| 2003-01-29 | 1,768 | 1,768 | 1,731 | 1,731 | 1,087,200 | 1,731 |
| 2003-01-28 | 1,774 | 1,774 | 1,765 | 1,765 | 1,339,500 | 1,765 |
| 2003-01-27 | 1,767 | 1,776 | 1,760 | 1,771 | 972,200 | 1,771 |
| 2003-01-24 | 1,740 | 1,774 | 1,740 | 1,763 | 1,369,800 | 1,763 |
| 2003-01-23 | 1,748 | 1,754 | 1,737 | 1,748 | 1,121,600 | 1,748 |
| 2003-01-22 | 1,772 | 1,775 | 1,748 | 1,749 | 1,029,200 | 1,749 |
| 2003-01-21 | 1,781 | 1,789 | 1,771 | 1,771 | 1,107,100 | 1,771 |
| 2003-01-20 | 1,781 | 1,797 | 1,775 | 1,780 | 1,056,300 | 1,780 |
| 2003-01-17 | 1,807 | 1,807 | 1,780 | 1,781 | 914,000 | 1,781 |
| 2003-01-16 | 1,803 | 1,807 | 1,797 | 1,807 | 1,154,500 | 1,807 |
| 2003-01-15 | 1,800 | 1,814 | 1,795 | 1,802 | 1,107,300 | 1,802 |
| 2003-01-14 | 1,770 | 1,800 | 1,761 | 1,786 | 972,300 | 1,786 |
| 2003-01-10 | 1,780 | 1,780 | 1,760 | 1,760 | 631,600 | 1,760 |
| 2003-01-09 | 1,754 | 1,775 | 1,754 | 1,775 | 811,800 | 1,775 |
| 2003-01-08 | 1,761 | 1,772 | 1,751 | 1,756 | 809,900 | 1,756 |
| 2003-01-07 | 1,819 | 1,827 | 1,765 | 1,768 | 996,900 | 1,768 |
| 2003-01-06 | 1,799 | 1,818 | 1,795 | 1,808 | 551,800 | 1,808 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株