9504 中国電力(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 | 1,858 | 1,858 | 1,838 | 1,838 | 58,700 | 1,838 |
| 2003-12-29 | 1,836 | 1,850 | 1,827 | 1,842 | 118,100 | 1,842 |
| 2003-12-26 | 1,849 | 1,849 | 1,832 | 1,838 | 98,800 | 1,838 |
| 2003-12-25 | 1,852 | 1,853 | 1,835 | 1,840 | 194,600 | 1,840 |
| 2003-12-24 | 1,870 | 1,870 | 1,849 | 1,851 | 109,900 | 1,851 |
| 2003-12-22 | 1,866 | 1,873 | 1,862 | 1,870 | 207,500 | 1,870 |
| 2003-12-19 | 1,869 | 1,875 | 1,857 | 1,861 | 131,700 | 1,861 |
| 2003-12-18 | 1,842 | 1,864 | 1,842 | 1,861 | 136,400 | 1,861 |
| 2003-12-17 | 1,856 | 1,856 | 1,840 | 1,841 | 177,900 | 1,841 |
| 2003-12-16 | 1,853 | 1,867 | 1,853 | 1,854 | 181,100 | 1,854 |
| 2003-12-15 | 1,845 | 1,871 | 1,842 | 1,860 | 386,000 | 1,860 |
| 2003-12-12 | 1,844 | 1,850 | 1,836 | 1,844 | 816,400 | 1,844 |
| 2003-12-11 | 1,854 | 1,854 | 1,843 | 1,844 | 258,200 | 1,844 |
| 2003-12-10 | 1,868 | 1,868 | 1,840 | 1,851 | 522,800 | 1,851 |
| 2003-12-09 | 1,838 | 1,848 | 1,832 | 1,838 | 290,500 | 1,838 |
| 2003-12-08 | 1,828 | 1,838 | 1,820 | 1,826 | 174,000 | 1,826 |
| 2003-12-05 | 1,830 | 1,839 | 1,820 | 1,831 | 132,000 | 1,831 |
| 2003-12-04 | 1,821 | 1,838 | 1,821 | 1,836 | 142,700 | 1,836 |
| 2003-12-03 | 1,825 | 1,839 | 1,813 | 1,827 | 139,400 | 1,827 |
| 2003-12-02 | 1,840 | 1,842 | 1,821 | 1,837 | 188,000 | 1,837 |
| 2003-12-01 | 1,820 | 1,844 | 1,815 | 1,839 | 150,200 | 1,839 |
| 2003-11-28 | 1,822 | 1,833 | 1,819 | 1,824 | 135,300 | 1,824 |
| 2003-11-27 | 1,825 | 1,839 | 1,823 | 1,830 | 156,500 | 1,830 |
| 2003-11-26 | 1,837 | 1,839 | 1,818 | 1,820 | 152,600 | 1,820 |
| 2003-11-25 | 1,843 | 1,845 | 1,823 | 1,831 | 206,000 | 1,831 |
| 2003-11-21 | 1,834 | 1,848 | 1,820 | 1,822 | 304,500 | 1,822 |
| 2003-11-20 | 1,816 | 1,835 | 1,816 | 1,833 | 208,200 | 1,833 |
| 2003-11-19 | 1,794 | 1,815 | 1,794 | 1,808 | 154,700 | 1,808 |
| 2003-11-18 | 1,805 | 1,806 | 1,782 | 1,792 | 255,200 | 1,792 |
| 2003-11-17 | 1,811 | 1,811 | 1,800 | 1,800 | 214,000 | 1,800 |
| 2003-11-14 | 1,815 | 1,824 | 1,810 | 1,815 | 173,900 | 1,815 |
| 2003-11-13 | 1,808 | 1,816 | 1,804 | 1,815 | 134,100 | 1,815 |
| 2003-11-12 | 1,817 | 1,825 | 1,805 | 1,807 | 102,100 | 1,807 |
| 2003-11-11 | 1,807 | 1,821 | 1,801 | 1,810 | 297,800 | 1,810 |
| 2003-11-10 | 1,807 | 1,815 | 1,803 | 1,804 | 110,900 | 1,804 |
| 2003-11-07 | 1,804 | 1,810 | 1,802 | 1,807 | 142,500 | 1,807 |
| 2003-11-06 | 1,816 | 1,820 | 1,803 | 1,804 | 169,400 | 1,804 |
| 2003-11-05 | 1,820 | 1,828 | 1,806 | 1,820 | 146,200 | 1,820 |
| 2003-11-04 | 1,808 | 1,828 | 1,806 | 1,823 | 186,200 | 1,823 |
| 2003-10-31 | 1,807 | 1,810 | 1,802 | 1,802 | 224,800 | 1,802 |
| 2003-10-30 | 1,812 | 1,823 | 1,805 | 1,805 | 142,900 | 1,805 |
| 2003-10-29 | 1,809 | 1,821 | 1,808 | 1,815 | 170,300 | 1,815 |
| 2003-10-28 | 1,803 | 1,816 | 1,802 | 1,806 | 115,200 | 1,806 |
| 2003-10-27 | 1,806 | 1,812 | 1,803 | 1,804 | 129,500 | 1,804 |
| 2003-10-24 | 1,806 | 1,813 | 1,800 | 1,800 | 354,700 | 1,800 |
| 2003-10-23 | 1,818 | 1,821 | 1,801 | 1,801 | 347,700 | 1,801 |
| 2003-10-22 | 1,832 | 1,832 | 1,816 | 1,816 | 224,200 | 1,816 |
| 2003-10-21 | 1,818 | 1,827 | 1,812 | 1,820 | 217,400 | 1,820 |
| 2003-10-20 | 1,815 | 1,826 | 1,814 | 1,814 | 144,800 | 1,814 |
| 2003-10-17 | 1,826 | 1,826 | 1,814 | 1,818 | 144,500 | 1,818 |
| 2003-10-16 | 1,822 | 1,829 | 1,815 | 1,825 | 267,600 | 1,825 |
| 2003-10-15 | 1,830 | 1,834 | 1,820 | 1,821 | 190,200 | 1,821 |
| 2003-10-14 | 1,830 | 1,836 | 1,826 | 1,826 | 168,700 | 1,826 |
| 2003-10-10 | 1,829 | 1,845 | 1,828 | 1,828 | 259,500 | 1,828 |
| 2003-10-09 | 1,833 | 1,847 | 1,833 | 1,837 | 109,800 | 1,837 |
| 2003-10-08 | 1,835 | 1,863 | 1,835 | 1,844 | 264,100 | 1,844 |
| 2003-10-07 | 1,842 | 1,844 | 1,828 | 1,835 | 275,000 | 1,835 |
| 2003-10-06 | 1,850 | 1,867 | 1,842 | 1,842 | 158,400 | 1,842 |
| 2003-10-03 | 1,849 | 1,869 | 1,846 | 1,850 | 196,700 | 1,850 |
| 2003-10-02 | 1,856 | 1,857 | 1,835 | 1,849 | 117,000 | 1,849 |
| 2003-10-01 | 1,819 | 1,862 | 1,819 | 1,845 | 266,200 | 1,845 |
| 2003-09-30 | 1,840 | 1,844 | 1,819 | 1,819 | 303,300 | 1,819 |
| 2003-09-29 | 1,857 | 1,873 | 1,838 | 1,838 | 322,800 | 1,838 |
| 2003-09-26 | 1,863 | 1,890 | 1,850 | 1,857 | 108,400 | 1,857 |
| 2003-09-25 | 1,863 | 1,896 | 1,863 | 1,893 | 306,000 | 1,893 |
| 2003-09-24 | 1,925 | 1,939 | 1,901 | 1,905 | 260,000 | 1,905 |
| 2003-09-22 | 1,900 | 1,925 | 1,870 | 1,925 | 382,400 | 1,925 |
| 2003-09-19 | 1,890 | 1,943 | 1,888 | 1,943 | 638,900 | 1,943 |
| 2003-09-18 | 1,873 | 1,895 | 1,871 | 1,885 | 321,200 | 1,885 |
| 2003-09-17 | 1,880 | 1,886 | 1,870 | 1,872 | 260,200 | 1,872 |
| 2003-09-16 | 1,878 | 1,879 | 1,860 | 1,868 | 181,800 | 1,868 |
| 2003-09-12 | 1,847 | 1,883 | 1,833 | 1,873 | 769,000 | 1,873 |
| 2003-09-11 | 1,818 | 1,838 | 1,812 | 1,824 | 265,600 | 1,824 |
| 2003-09-10 | 1,816 | 1,820 | 1,812 | 1,815 | 204,500 | 1,815 |
| 2003-09-09 | 1,809 | 1,819 | 1,808 | 1,816 | 282,300 | 1,816 |
| 2003-09-08 | 1,816 | 1,816 | 1,807 | 1,807 | 207,100 | 1,807 |
| 2003-09-05 | 1,846 | 1,846 | 1,806 | 1,813 | 311,700 | 1,813 |
| 2003-09-04 | 1,813 | 1,840 | 1,813 | 1,828 | 215,900 | 1,828 |
| 2003-09-03 | 1,804 | 1,823 | 1,804 | 1,818 | 263,900 | 1,818 |
| 2003-09-02 | 1,806 | 1,809 | 1,800 | 1,802 | 355,600 | 1,802 |
| 2003-09-01 | 1,807 | 1,819 | 1,802 | 1,819 | 144,800 | 1,819 |
| 2003-08-29 | 1,807 | 1,814 | 1,800 | 1,800 | 202,400 | 1,800 |
| 2003-08-28 | 1,813 | 1,816 | 1,804 | 1,806 | 176,300 | 1,806 |
| 2003-08-27 | 1,816 | 1,825 | 1,812 | 1,812 | 207,300 | 1,812 |
| 2003-08-26 | 1,830 | 1,842 | 1,817 | 1,817 | 207,000 | 1,817 |
| 2003-08-25 | 1,823 | 1,836 | 1,818 | 1,830 | 166,400 | 1,830 |
| 2003-08-22 | 1,853 | 1,854 | 1,830 | 1,830 | 181,700 | 1,830 |
| 2003-08-21 | 1,840 | 1,860 | 1,838 | 1,852 | 181,500 | 1,852 |
| 2003-08-20 | 1,831 | 1,840 | 1,820 | 1,838 | 179,700 | 1,838 |
| 2003-08-19 | 1,830 | 1,836 | 1,816 | 1,831 | 161,200 | 1,831 |
| 2003-08-18 | 1,823 | 1,830 | 1,820 | 1,826 | 97,600 | 1,826 |
| 2003-08-15 | 1,810 | 1,820 | 1,810 | 1,813 | 110,900 | 1,813 |
| 2003-08-14 | 1,806 | 1,820 | 1,805 | 1,808 | 171,600 | 1,808 |
| 2003-08-13 | 1,808 | 1,816 | 1,806 | 1,806 | 163,400 | 1,806 |
| 2003-08-12 | 1,819 | 1,819 | 1,805 | 1,808 | 130,300 | 1,808 |
| 2003-08-11 | 1,818 | 1,822 | 1,811 | 1,811 | 92,700 | 1,811 |
| 2003-08-08 | 1,812 | 1,824 | 1,811 | 1,816 | 238,900 | 1,816 |
| 2003-08-07 | 1,826 | 1,830 | 1,819 | 1,821 | 213,900 | 1,821 |
| 2003-08-06 | 1,807 | 1,826 | 1,803 | 1,815 | 183,000 | 1,815 |
| 2003-08-05 | 1,806 | 1,812 | 1,802 | 1,803 | 214,100 | 1,803 |
| 2003-08-04 | 1,809 | 1,815 | 1,804 | 1,804 | 231,800 | 1,804 |
| 2003-08-01 | 1,813 | 1,813 | 1,800 | 1,800 | 202,500 | 1,800 |
| 2003-07-31 | 1,804 | 1,806 | 1,796 | 1,799 | 325,200 | 1,799 |
| 2003-07-30 | 1,800 | 1,812 | 1,800 | 1,802 | 300,800 | 1,802 |
| 2003-07-29 | 1,815 | 1,818 | 1,800 | 1,800 | 235,700 | 1,800 |
| 2003-07-28 | 1,831 | 1,831 | 1,815 | 1,816 | 214,800 | 1,816 |
| 2003-07-25 | 1,820 | 1,826 | 1,813 | 1,816 | 192,000 | 1,816 |
| 2003-07-24 | 1,833 | 1,834 | 1,818 | 1,818 | 252,200 | 1,818 |
| 2003-07-23 | 1,834 | 1,841 | 1,833 | 1,840 | 151,900 | 1,840 |
| 2003-07-22 | 1,819 | 1,825 | 1,817 | 1,820 | 206,900 | 1,820 |
| 2003-07-18 | 1,817 | 1,829 | 1,816 | 1,821 | 164,300 | 1,821 |
| 2003-07-17 | 1,820 | 1,828 | 1,811 | 1,820 | 162,300 | 1,820 |
| 2003-07-16 | 1,820 | 1,823 | 1,808 | 1,808 | 159,400 | 1,808 |
| 2003-07-15 | 1,828 | 1,830 | 1,814 | 1,816 | 174,200 | 1,816 |
| 2003-07-14 | 1,829 | 1,840 | 1,818 | 1,818 | 167,100 | 1,818 |
| 2003-07-11 | 1,823 | 1,846 | 1,823 | 1,831 | 180,200 | 1,831 |
| 2003-07-10 | 1,820 | 1,834 | 1,819 | 1,827 | 100,900 | 1,827 |
| 2003-07-09 | 1,792 | 1,830 | 1,792 | 1,818 | 267,100 | 1,818 |
| 2003-07-08 | 1,817 | 1,822 | 1,790 | 1,791 | 298,100 | 1,791 |
| 2003-07-07 | 1,840 | 1,849 | 1,812 | 1,813 | 304,800 | 1,813 |
| 2003-07-04 | 1,858 | 1,868 | 1,838 | 1,854 | 174,700 | 1,854 |
| 2003-07-03 | 1,890 | 1,890 | 1,839 | 1,858 | 316,500 | 1,858 |
| 2003-07-02 | 1,860 | 1,874 | 1,850 | 1,867 | 213,700 | 1,867 |
| 2003-07-01 | 1,860 | 1,867 | 1,850 | 1,851 | 181,300 | 1,851 |
| 2003-06-30 | 1,880 | 1,880 | 1,838 | 1,844 | 240,300 | 1,844 |
| 2003-06-27 | 1,840 | 1,864 | 1,840 | 1,852 | 200,900 | 1,852 |
| 2003-06-26 | 1,839 | 1,848 | 1,834 | 1,847 | 127,600 | 1,847 |
| 2003-06-25 | 1,838 | 1,852 | 1,838 | 1,838 | 112,200 | 1,838 |
| 2003-06-24 | 1,851 | 1,863 | 1,831 | 1,831 | 150,500 | 1,831 |
| 2003-06-23 | 1,855 | 1,864 | 1,852 | 1,855 | 113,900 | 1,855 |
| 2003-06-20 | 1,867 | 1,889 | 1,855 | 1,855 | 206,400 | 1,855 |
| 2003-06-19 | 1,853 | 1,868 | 1,845 | 1,859 | 154,700 | 1,859 |
| 2003-06-18 | 1,868 | 1,868 | 1,844 | 1,852 | 196,400 | 1,852 |
| 2003-06-17 | 1,875 | 1,878 | 1,844 | 1,844 | 206,100 | 1,844 |
| 2003-06-16 | 1,860 | 1,880 | 1,850 | 1,872 | 154,200 | 1,872 |
| 2003-06-13 | 1,868 | 1,871 | 1,841 | 1,850 | 668,600 | 1,850 |
| 2003-06-12 | 1,850 | 1,863 | 1,841 | 1,841 | 178,200 | 1,841 |
| 2003-06-11 | 1,850 | 1,859 | 1,842 | 1,845 | 262,000 | 1,845 |
| 2003-06-10 | 1,825 | 1,855 | 1,825 | 1,850 | 169,100 | 1,850 |
| 2003-06-09 | 1,839 | 1,845 | 1,820 | 1,826 | 213,200 | 1,826 |
| 2003-06-06 | 1,840 | 1,852 | 1,830 | 1,839 | 176,600 | 1,839 |
| 2003-06-05 | 1,840 | 1,850 | 1,830 | 1,840 | 169,000 | 1,840 |
| 2003-06-04 | 1,837 | 1,846 | 1,830 | 1,840 | 139,900 | 1,840 |
| 2003-06-03 | 1,840 | 1,843 | 1,823 | 1,837 | 256,800 | 1,837 |
| 2003-06-02 | 1,883 | 1,883 | 1,824 | 1,824 | 294,200 | 1,824 |
| 2003-05-30 | 1,880 | 1,889 | 1,861 | 1,863 | 341,500 | 1,863 |
| 2003-05-29 | 1,889 | 1,889 | 1,873 | 1,879 | 223,500 | 1,879 |
| 2003-05-28 | 1,900 | 1,903 | 1,889 | 1,890 | 208,100 | 1,890 |
| 2003-05-27 | 1,902 | 1,918 | 1,890 | 1,890 | 182,300 | 1,890 |
| 2003-05-26 | 1,934 | 1,934 | 1,924 | 1,924 | 141,300 | 1,924 |
| 2003-05-23 | 1,915 | 1,934 | 1,908 | 1,933 | 233,200 | 1,933 |
| 2003-05-22 | 1,907 | 1,918 | 1,897 | 1,914 | 308,400 | 1,914 |
| 2003-05-21 | 1,905 | 1,908 | 1,887 | 1,899 | 150,300 | 1,899 |
| 2003-05-20 | 1,905 | 1,910 | 1,900 | 1,905 | 191,900 | 1,905 |
| 2003-05-19 | 1,922 | 1,922 | 1,896 | 1,905 | 243,400 | 1,905 |
| 2003-05-16 | 1,931 | 1,931 | 1,917 | 1,919 | 214,300 | 1,919 |
| 2003-05-15 | 1,925 | 1,934 | 1,917 | 1,927 | 470,900 | 1,927 |
| 2003-05-14 | 1,924 | 1,929 | 1,920 | 1,923 | 236,400 | 1,923 |
| 2003-05-13 | 1,910 | 1,925 | 1,910 | 1,924 | 315,200 | 1,924 |
| 2003-05-12 | 1,912 | 1,919 | 1,907 | 1,914 | 193,900 | 1,914 |
| 2003-05-09 | 1,900 | 1,921 | 1,899 | 1,911 | 413,500 | 1,911 |
| 2003-05-08 | 1,921 | 1,928 | 1,914 | 1,917 | 252,500 | 1,917 |
| 2003-05-07 | 1,937 | 1,937 | 1,920 | 1,921 | 266,500 | 1,921 |
| 2003-05-06 | 1,932 | 1,947 | 1,932 | 1,938 | 365,100 | 1,938 |
| 2003-05-02 | 1,919 | 1,933 | 1,909 | 1,932 | 442,600 | 1,932 |
| 2003-05-01 | 1,914 | 1,918 | 1,908 | 1,915 | 250,300 | 1,915 |
| 2003-04-30 | 1,914 | 1,923 | 1,911 | 1,919 | 274,300 | 1,919 |
| 2003-04-28 | 1,916 | 1,924 | 1,916 | 1,921 | 251,700 | 1,921 |
| 2003-04-25 | 1,907 | 1,922 | 1,904 | 1,916 | 252,000 | 1,916 |
| 2003-04-24 | 1,916 | 1,925 | 1,909 | 1,915 | 252,800 | 1,915 |
| 2003-04-23 | 1,915 | 1,926 | 1,914 | 1,915 | 319,000 | 1,915 |
| 2003-04-22 | 1,908 | 1,928 | 1,902 | 1,916 | 435,800 | 1,916 |
| 2003-04-21 | 1,884 | 1,919 | 1,881 | 1,905 | 466,200 | 1,905 |
| 2003-04-18 | 1,871 | 1,890 | 1,868 | 1,879 | 283,700 | 1,879 |
| 2003-04-17 | 1,869 | 1,890 | 1,868 | 1,878 | 272,200 | 1,878 |
| 2003-04-16 | 1,882 | 1,890 | 1,865 | 1,877 | 254,600 | 1,877 |
| 2003-04-15 | 1,865 | 1,892 | 1,852 | 1,881 | 427,500 | 1,881 |
| 2003-04-14 | 1,841 | 1,876 | 1,841 | 1,869 | 342,700 | 1,869 |
| 2003-04-11 | 1,840 | 1,857 | 1,835 | 1,843 | 229,000 | 1,843 |
| 2003-04-10 | 1,840 | 1,844 | 1,835 | 1,840 | 128,900 | 1,840 |
| 2003-04-09 | 1,841 | 1,855 | 1,835 | 1,846 | 132,700 | 1,846 |
| 2003-04-08 | 1,846 | 1,853 | 1,824 | 1,841 | 128,700 | 1,841 |
| 2003-04-07 | 1,843 | 1,851 | 1,826 | 1,847 | 85,900 | 1,847 |
| 2003-04-04 | 1,816 | 1,850 | 1,816 | 1,840 | 141,700 | 1,840 |
| 2003-04-03 | 1,842 | 1,842 | 1,819 | 1,831 | 138,300 | 1,831 |
| 2003-04-02 | 1,837 | 1,845 | 1,808 | 1,839 | 306,000 | 1,839 |
| 2003-04-01 | 1,825 | 1,844 | 1,819 | 1,832 | 311,000 | 1,832 |
| 2003-03-31 | 1,860 | 1,866 | 1,831 | 1,835 | 265,100 | 1,835 |
| 2003-03-28 | 1,868 | 1,870 | 1,856 | 1,868 | 211,800 | 1,868 |
| 2003-03-27 | 1,869 | 1,875 | 1,856 | 1,868 | 226,600 | 1,868 |
| 2003-03-26 | 1,830 | 1,870 | 1,830 | 1,868 | 313,600 | 1,868 |
| 2003-03-25 | 1,888 | 1,890 | 1,880 | 1,885 | 375,100 | 1,885 |
| 2003-03-24 | 1,866 | 1,895 | 1,864 | 1,894 | 444,600 | 1,894 |
| 2003-03-20 | 1,840 | 1,866 | 1,829 | 1,855 | 300,000 | 1,855 |
| 2003-03-19 | 1,821 | 1,839 | 1,821 | 1,837 | 234,100 | 1,837 |
| 2003-03-18 | 1,826 | 1,832 | 1,819 | 1,821 | 252,800 | 1,821 |
| 2003-03-17 | 1,827 | 1,833 | 1,817 | 1,825 | 298,300 | 1,825 |
| 2003-03-14 | 1,828 | 1,836 | 1,817 | 1,820 | 874,800 | 1,820 |
| 2003-03-13 | 1,811 | 1,826 | 1,811 | 1,826 | 200,500 | 1,826 |
| 2003-03-12 | 1,806 | 1,820 | 1,806 | 1,816 | 184,100 | 1,816 |
| 2003-03-11 | 1,801 | 1,826 | 1,801 | 1,813 | 256,000 | 1,813 |
| 2003-03-10 | 1,801 | 1,814 | 1,799 | 1,810 | 192,400 | 1,810 |
| 2003-03-07 | 1,815 | 1,829 | 1,811 | 1,811 | 163,000 | 1,811 |
| 2003-03-06 | 1,822 | 1,837 | 1,822 | 1,823 | 248,400 | 1,823 |
| 2003-03-05 | 1,820 | 1,826 | 1,815 | 1,817 | 124,300 | 1,817 |
| 2003-03-04 | 1,815 | 1,827 | 1,812 | 1,822 | 186,700 | 1,822 |
| 2003-03-03 | 1,809 | 1,817 | 1,802 | 1,814 | 177,500 | 1,814 |
| 2003-02-28 | 1,803 | 1,815 | 1,803 | 1,808 | 113,300 | 1,808 |
| 2003-02-27 | 1,810 | 1,813 | 1,805 | 1,812 | 165,900 | 1,812 |
| 2003-02-26 | 1,807 | 1,819 | 1,805 | 1,810 | 217,600 | 1,810 |
| 2003-02-25 | 1,810 | 1,819 | 1,806 | 1,806 | 232,900 | 1,806 |
| 2003-02-24 | 1,815 | 1,820 | 1,812 | 1,818 | 116,800 | 1,818 |
| 2003-02-21 | 1,830 | 1,832 | 1,810 | 1,815 | 330,800 | 1,815 |
| 2003-02-20 | 1,827 | 1,827 | 1,812 | 1,820 | 200,900 | 1,820 |
| 2003-02-19 | 1,831 | 1,835 | 1,819 | 1,825 | 254,000 | 1,825 |
| 2003-02-18 | 1,818 | 1,833 | 1,818 | 1,828 | 452,300 | 1,828 |
| 2003-02-17 | 1,803 | 1,821 | 1,800 | 1,819 | 305,500 | 1,819 |
| 2003-02-14 | 1,790 | 1,802 | 1,789 | 1,800 | 573,300 | 1,800 |
| 2003-02-13 | 1,797 | 1,798 | 1,791 | 1,796 | 312,500 | 1,796 |
| 2003-02-12 | 1,802 | 1,803 | 1,797 | 1,797 | 329,100 | 1,797 |
| 2003-02-10 | 1,796 | 1,806 | 1,796 | 1,801 | 291,800 | 1,801 |
| 2003-02-07 | 1,796 | 1,799 | 1,790 | 1,799 | 293,900 | 1,799 |
| 2003-02-06 | 1,783 | 1,799 | 1,780 | 1,789 | 290,300 | 1,789 |
| 2003-02-05 | 1,791 | 1,800 | 1,785 | 1,789 | 247,500 | 1,789 |
| 2003-02-04 | 1,790 | 1,798 | 1,782 | 1,791 | 351,500 | 1,791 |
| 2003-02-03 | 1,758 | 1,782 | 1,747 | 1,782 | 317,500 | 1,782 |
| 2003-01-31 | 1,773 | 1,773 | 1,753 | 1,758 | 193,300 | 1,758 |
| 2003-01-30 | 1,770 | 1,776 | 1,761 | 1,770 | 190,600 | 1,770 |
| 2003-01-29 | 1,772 | 1,772 | 1,756 | 1,764 | 231,500 | 1,764 |
| 2003-01-28 | 1,761 | 1,776 | 1,761 | 1,776 | 169,100 | 1,776 |
| 2003-01-27 | 1,760 | 1,779 | 1,760 | 1,775 | 380,000 | 1,775 |
| 2003-01-24 | 1,768 | 1,784 | 1,765 | 1,765 | 299,700 | 1,765 |
| 2003-01-23 | 1,762 | 1,772 | 1,756 | 1,767 | 318,100 | 1,767 |
| 2003-01-22 | 1,773 | 1,777 | 1,750 | 1,755 | 317,500 | 1,755 |
| 2003-01-21 | 1,761 | 1,778 | 1,761 | 1,766 | 284,100 | 1,766 |
| 2003-01-20 | 1,760 | 1,771 | 1,756 | 1,756 | 224,300 | 1,756 |
| 2003-01-17 | 1,760 | 1,768 | 1,750 | 1,751 | 233,700 | 1,751 |
| 2003-01-16 | 1,765 | 1,770 | 1,751 | 1,768 | 229,300 | 1,768 |
| 2003-01-15 | 1,770 | 1,782 | 1,766 | 1,766 | 358,900 | 1,766 |
| 2003-01-14 | 1,761 | 1,771 | 1,755 | 1,766 | 171,900 | 1,766 |
| 2003-01-10 | 1,760 | 1,765 | 1,740 | 1,761 | 186,200 | 1,761 |
| 2003-01-09 | 1,746 | 1,768 | 1,746 | 1,765 | 116,300 | 1,765 |
| 2003-01-08 | 1,754 | 1,766 | 1,746 | 1,757 | 296,400 | 1,757 |
| 2003-01-07 | 1,770 | 1,774 | 1,745 | 1,745 | 133,400 | 1,745 |
| 2003-01-06 | 1,748 | 1,770 | 1,748 | 1,765 | 113,500 | 1,765 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株