9506 東北電力(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 | 1,784 | 1,787 | 1,767 | 1,777 | 512,700 | 1,777 |
| 2003-12-29 | 1,787 | 1,793 | 1,778 | 1,784 | 195,000 | 1,784 |
| 2003-12-26 | 1,789 | 1,795 | 1,777 | 1,788 | 308,200 | 1,788 |
| 2003-12-25 | 1,791 | 1,798 | 1,790 | 1,792 | 251,800 | 1,792 |
| 2003-12-24 | 1,806 | 1,811 | 1,794 | 1,798 | 291,500 | 1,798 |
| 2003-12-22 | 1,802 | 1,812 | 1,800 | 1,812 | 375,600 | 1,812 |
| 2003-12-19 | 1,815 | 1,819 | 1,801 | 1,806 | 550,200 | 1,806 |
| 2003-12-18 | 1,808 | 1,819 | 1,805 | 1,815 | 606,100 | 1,815 |
| 2003-12-17 | 1,812 | 1,812 | 1,791 | 1,798 | 276,700 | 1,798 |
| 2003-12-16 | 1,808 | 1,819 | 1,802 | 1,811 | 494,300 | 1,811 |
| 2003-12-15 | 1,813 | 1,820 | 1,804 | 1,818 | 627,200 | 1,818 |
| 2003-12-12 | 1,801 | 1,807 | 1,785 | 1,804 | 1,217,100 | 1,804 |
| 2003-12-11 | 1,785 | 1,800 | 1,785 | 1,800 | 559,600 | 1,800 |
| 2003-12-10 | 1,789 | 1,790 | 1,780 | 1,785 | 721,400 | 1,785 |
| 2003-12-09 | 1,769 | 1,785 | 1,764 | 1,777 | 789,300 | 1,777 |
| 2003-12-08 | 1,762 | 1,772 | 1,757 | 1,761 | 673,500 | 1,761 |
| 2003-12-05 | 1,772 | 1,775 | 1,756 | 1,763 | 566,600 | 1,763 |
| 2003-12-04 | 1,759 | 1,774 | 1,759 | 1,768 | 426,700 | 1,768 |
| 2003-12-03 | 1,761 | 1,761 | 1,744 | 1,758 | 717,200 | 1,758 |
| 2003-12-02 | 1,760 | 1,763 | 1,753 | 1,760 | 794,500 | 1,760 |
| 2003-12-01 | 1,731 | 1,754 | 1,731 | 1,748 | 681,700 | 1,748 |
| 2003-11-28 | 1,747 | 1,748 | 1,740 | 1,742 | 273,000 | 1,742 |
| 2003-11-27 | 1,745 | 1,749 | 1,736 | 1,748 | 420,400 | 1,748 |
| 2003-11-26 | 1,746 | 1,758 | 1,733 | 1,741 | 773,100 | 1,741 |
| 2003-11-25 | 1,756 | 1,765 | 1,750 | 1,755 | 494,200 | 1,755 |
| 2003-11-21 | 1,752 | 1,765 | 1,742 | 1,742 | 531,000 | 1,742 |
| 2003-11-20 | 1,733 | 1,753 | 1,732 | 1,742 | 542,000 | 1,742 |
| 2003-11-19 | 1,717 | 1,740 | 1,716 | 1,732 | 940,300 | 1,732 |
| 2003-11-18 | 1,747 | 1,747 | 1,714 | 1,715 | 1,039,300 | 1,715 |
| 2003-11-17 | 1,745 | 1,745 | 1,729 | 1,742 | 454,300 | 1,742 |
| 2003-11-14 | 1,746 | 1,762 | 1,746 | 1,753 | 726,500 | 1,753 |
| 2003-11-13 | 1,752 | 1,753 | 1,737 | 1,746 | 808,300 | 1,746 |
| 2003-11-12 | 1,760 | 1,764 | 1,751 | 1,752 | 489,200 | 1,752 |
| 2003-11-11 | 1,754 | 1,761 | 1,750 | 1,751 | 933,800 | 1,751 |
| 2003-11-10 | 1,760 | 1,770 | 1,753 | 1,753 | 375,000 | 1,753 |
| 2003-11-07 | 1,765 | 1,772 | 1,758 | 1,772 | 428,500 | 1,772 |
| 2003-11-06 | 1,795 | 1,795 | 1,757 | 1,761 | 540,200 | 1,761 |
| 2003-11-05 | 1,770 | 1,805 | 1,769 | 1,795 | 606,600 | 1,795 |
| 2003-11-04 | 1,760 | 1,778 | 1,760 | 1,773 | 635,000 | 1,773 |
| 2003-10-31 | 1,765 | 1,782 | 1,757 | 1,782 | 587,100 | 1,782 |
| 2003-10-30 | 1,763 | 1,775 | 1,758 | 1,760 | 265,900 | 1,760 |
| 2003-10-29 | 1,758 | 1,774 | 1,758 | 1,763 | 315,800 | 1,763 |
| 2003-10-28 | 1,753 | 1,768 | 1,753 | 1,758 | 323,300 | 1,758 |
| 2003-10-27 | 1,759 | 1,766 | 1,755 | 1,757 | 384,600 | 1,757 |
| 2003-10-24 | 1,761 | 1,767 | 1,750 | 1,750 | 555,200 | 1,750 |
| 2003-10-23 | 1,779 | 1,786 | 1,755 | 1,755 | 578,900 | 1,755 |
| 2003-10-22 | 1,794 | 1,798 | 1,775 | 1,776 | 423,200 | 1,776 |
| 2003-10-21 | 1,760 | 1,795 | 1,759 | 1,793 | 607,800 | 1,793 |
| 2003-10-20 | 1,765 | 1,776 | 1,759 | 1,759 | 509,000 | 1,759 |
| 2003-10-17 | 1,783 | 1,786 | 1,760 | 1,767 | 513,100 | 1,767 |
| 2003-10-16 | 1,785 | 1,786 | 1,766 | 1,773 | 732,400 | 1,773 |
| 2003-10-15 | 1,797 | 1,804 | 1,786 | 1,786 | 570,100 | 1,786 |
| 2003-10-14 | 1,798 | 1,812 | 1,784 | 1,784 | 482,300 | 1,784 |
| 2003-10-10 | 1,810 | 1,813 | 1,795 | 1,795 | 807,800 | 1,795 |
| 2003-10-09 | 1,795 | 1,814 | 1,795 | 1,810 | 745,300 | 1,810 |
| 2003-10-08 | 1,791 | 1,812 | 1,791 | 1,794 | 767,300 | 1,794 |
| 2003-10-07 | 1,802 | 1,810 | 1,792 | 1,795 | 697,700 | 1,795 |
| 2003-10-06 | 1,809 | 1,816 | 1,801 | 1,801 | 785,900 | 1,801 |
| 2003-10-03 | 1,792 | 1,814 | 1,792 | 1,798 | 624,600 | 1,798 |
| 2003-10-02 | 1,798 | 1,807 | 1,786 | 1,792 | 704,500 | 1,792 |
| 2003-10-01 | 1,755 | 1,795 | 1,755 | 1,780 | 1,035,000 | 1,780 |
| 2003-09-30 | 1,769 | 1,775 | 1,753 | 1,754 | 479,500 | 1,754 |
| 2003-09-29 | 1,790 | 1,790 | 1,768 | 1,768 | 555,900 | 1,768 |
| 2003-09-26 | 1,810 | 1,812 | 1,787 | 1,793 | 449,200 | 1,793 |
| 2003-09-25 | 1,811 | 1,825 | 1,801 | 1,825 | 804,100 | 1,825 |
| 2003-09-24 | 1,859 | 1,879 | 1,855 | 1,879 | 1,642,300 | 1,879 |
| 2003-09-22 | 1,860 | 1,862 | 1,838 | 1,860 | 988,100 | 1,860 |
| 2003-09-19 | 1,833 | 1,862 | 1,832 | 1,848 | 1,191,100 | 1,848 |
| 2003-09-18 | 1,815 | 1,836 | 1,815 | 1,823 | 1,079,900 | 1,823 |
| 2003-09-17 | 1,815 | 1,818 | 1,810 | 1,812 | 823,800 | 1,812 |
| 2003-09-16 | 1,802 | 1,810 | 1,802 | 1,804 | 1,043,500 | 1,804 |
| 2003-09-12 | 1,779 | 1,810 | 1,770 | 1,808 | 2,234,500 | 1,808 |
| 2003-09-11 | 1,750 | 1,766 | 1,750 | 1,762 | 829,400 | 1,762 |
| 2003-09-10 | 1,749 | 1,755 | 1,745 | 1,753 | 1,643,800 | 1,753 |
| 2003-09-09 | 1,756 | 1,765 | 1,749 | 1,758 | 1,677,200 | 1,758 |
| 2003-09-08 | 1,756 | 1,759 | 1,753 | 1,756 | 1,077,000 | 1,756 |
| 2003-09-05 | 1,770 | 1,773 | 1,747 | 1,756 | 1,454,400 | 1,756 |
| 2003-09-04 | 1,747 | 1,765 | 1,737 | 1,765 | 1,989,200 | 1,765 |
| 2003-09-03 | 1,732 | 1,754 | 1,730 | 1,747 | 1,202,700 | 1,747 |
| 2003-09-02 | 1,725 | 1,730 | 1,720 | 1,726 | 1,228,300 | 1,726 |
| 2003-09-01 | 1,723 | 1,730 | 1,721 | 1,724 | 1,041,200 | 1,724 |
| 2003-08-29 | 1,727 | 1,735 | 1,720 | 1,720 | 1,005,100 | 1,720 |
| 2003-08-28 | 1,735 | 1,735 | 1,725 | 1,725 | 1,093,800 | 1,725 |
| 2003-08-27 | 1,748 | 1,748 | 1,735 | 1,738 | 1,134,400 | 1,738 |
| 2003-08-26 | 1,747 | 1,756 | 1,747 | 1,748 | 678,800 | 1,748 |
| 2003-08-25 | 1,753 | 1,760 | 1,743 | 1,747 | 1,050,800 | 1,747 |
| 2003-08-22 | 1,764 | 1,767 | 1,755 | 1,756 | 619,900 | 1,756 |
| 2003-08-21 | 1,761 | 1,768 | 1,757 | 1,764 | 570,200 | 1,764 |
| 2003-08-20 | 1,755 | 1,768 | 1,750 | 1,766 | 679,000 | 1,766 |
| 2003-08-19 | 1,764 | 1,765 | 1,750 | 1,753 | 1,441,700 | 1,753 |
| 2003-08-18 | 1,762 | 1,770 | 1,758 | 1,759 | 605,000 | 1,759 |
| 2003-08-15 | 1,758 | 1,767 | 1,756 | 1,763 | 416,900 | 1,763 |
| 2003-08-14 | 1,753 | 1,760 | 1,752 | 1,758 | 611,300 | 1,758 |
| 2003-08-13 | 1,754 | 1,758 | 1,752 | 1,756 | 856,500 | 1,756 |
| 2003-08-12 | 1,765 | 1,765 | 1,754 | 1,755 | 809,200 | 1,755 |
| 2003-08-11 | 1,772 | 1,773 | 1,763 | 1,769 | 410,500 | 1,769 |
| 2003-08-08 | 1,776 | 1,778 | 1,756 | 1,778 | 706,200 | 1,778 |
| 2003-08-07 | 1,780 | 1,782 | 1,773 | 1,776 | 1,333,100 | 1,776 |
| 2003-08-06 | 1,788 | 1,788 | 1,768 | 1,777 | 872,500 | 1,777 |
| 2003-08-05 | 1,769 | 1,772 | 1,757 | 1,762 | 944,300 | 1,762 |
| 2003-08-04 | 1,760 | 1,770 | 1,754 | 1,764 | 584,200 | 1,764 |
| 2003-08-01 | 1,765 | 1,765 | 1,752 | 1,753 | 552,900 | 1,753 |
| 2003-07-31 | 1,759 | 1,761 | 1,752 | 1,754 | 494,100 | 1,754 |
| 2003-07-30 | 1,762 | 1,774 | 1,755 | 1,756 | 502,600 | 1,756 |
| 2003-07-29 | 1,774 | 1,774 | 1,762 | 1,762 | 404,400 | 1,762 |
| 2003-07-28 | 1,774 | 1,775 | 1,761 | 1,767 | 381,100 | 1,767 |
| 2003-07-25 | 1,759 | 1,770 | 1,755 | 1,760 | 462,600 | 1,760 |
| 2003-07-24 | 1,765 | 1,766 | 1,757 | 1,757 | 549,100 | 1,757 |
| 2003-07-23 | 1,763 | 1,764 | 1,757 | 1,762 | 704,000 | 1,762 |
| 2003-07-22 | 1,775 | 1,775 | 1,758 | 1,764 | 617,700 | 1,764 |
| 2003-07-18 | 1,765 | 1,778 | 1,765 | 1,770 | 562,600 | 1,770 |
| 2003-07-17 | 1,758 | 1,767 | 1,754 | 1,761 | 637,400 | 1,761 |
| 2003-07-16 | 1,786 | 1,786 | 1,758 | 1,761 | 829,200 | 1,761 |
| 2003-07-15 | 1,783 | 1,786 | 1,767 | 1,776 | 568,700 | 1,776 |
| 2003-07-14 | 1,780 | 1,784 | 1,770 | 1,776 | 607,200 | 1,776 |
| 2003-07-11 | 1,776 | 1,788 | 1,776 | 1,780 | 813,900 | 1,780 |
| 2003-07-10 | 1,789 | 1,796 | 1,774 | 1,788 | 823,700 | 1,788 |
| 2003-07-09 | 1,759 | 1,781 | 1,759 | 1,771 | 590,800 | 1,771 |
| 2003-07-08 | 1,777 | 1,777 | 1,751 | 1,755 | 920,700 | 1,755 |
| 2003-07-07 | 1,781 | 1,789 | 1,770 | 1,775 | 578,900 | 1,775 |
| 2003-07-04 | 1,790 | 1,810 | 1,777 | 1,790 | 653,000 | 1,790 |
| 2003-07-03 | 1,794 | 1,802 | 1,779 | 1,802 | 967,600 | 1,802 |
| 2003-07-02 | 1,790 | 1,790 | 1,772 | 1,786 | 877,100 | 1,786 |
| 2003-07-01 | 1,782 | 1,794 | 1,782 | 1,788 | 482,000 | 1,788 |
| 2003-06-30 | 1,803 | 1,807 | 1,768 | 1,776 | 866,200 | 1,776 |
| 2003-06-27 | 1,808 | 1,817 | 1,793 | 1,803 | 867,500 | 1,803 |
| 2003-06-26 | 1,810 | 1,812 | 1,799 | 1,805 | 620,900 | 1,805 |
| 2003-06-25 | 1,812 | 1,815 | 1,801 | 1,803 | 764,800 | 1,803 |
| 2003-06-24 | 1,816 | 1,825 | 1,801 | 1,801 | 636,600 | 1,801 |
| 2003-06-23 | 1,815 | 1,828 | 1,812 | 1,826 | 733,800 | 1,826 |
| 2003-06-20 | 1,825 | 1,839 | 1,810 | 1,810 | 753,000 | 1,810 |
| 2003-06-19 | 1,828 | 1,831 | 1,808 | 1,825 | 906,800 | 1,825 |
| 2003-06-18 | 1,845 | 1,845 | 1,827 | 1,837 | 459,000 | 1,837 |
| 2003-06-17 | 1,865 | 1,866 | 1,828 | 1,833 | 796,100 | 1,833 |
| 2003-06-16 | 1,850 | 1,861 | 1,837 | 1,850 | 355,600 | 1,850 |
| 2003-06-13 | 1,849 | 1,859 | 1,828 | 1,834 | 1,193,500 | 1,834 |
| 2003-06-12 | 1,806 | 1,842 | 1,803 | 1,811 | 748,300 | 1,811 |
| 2003-06-11 | 1,810 | 1,822 | 1,805 | 1,810 | 585,700 | 1,810 |
| 2003-06-10 | 1,790 | 1,820 | 1,790 | 1,820 | 488,100 | 1,820 |
| 2003-06-09 | 1,813 | 1,829 | 1,796 | 1,800 | 589,800 | 1,800 |
| 2003-06-06 | 1,830 | 1,837 | 1,820 | 1,821 | 542,700 | 1,821 |
| 2003-06-05 | 1,845 | 1,853 | 1,821 | 1,825 | 582,900 | 1,825 |
| 2003-06-04 | 1,891 | 1,891 | 1,851 | 1,851 | 390,300 | 1,851 |
| 2003-06-03 | 1,840 | 1,863 | 1,830 | 1,861 | 491,400 | 1,861 |
| 2003-06-02 | 1,879 | 1,882 | 1,825 | 1,828 | 572,900 | 1,828 |
| 2003-05-30 | 1,899 | 1,909 | 1,850 | 1,850 | 608,100 | 1,850 |
| 2003-05-29 | 1,900 | 1,906 | 1,887 | 1,899 | 444,600 | 1,899 |
| 2003-05-28 | 1,910 | 1,910 | 1,891 | 1,891 | 468,900 | 1,891 |
| 2003-05-27 | 1,903 | 1,908 | 1,888 | 1,895 | 457,400 | 1,895 |
| 2003-05-26 | 1,924 | 1,930 | 1,918 | 1,920 | 230,000 | 1,920 |
| 2003-05-23 | 1,905 | 1,922 | 1,887 | 1,919 | 601,700 | 1,919 |
| 2003-05-22 | 1,900 | 1,910 | 1,885 | 1,904 | 782,100 | 1,904 |
| 2003-05-21 | 1,908 | 1,914 | 1,892 | 1,902 | 532,400 | 1,902 |
| 2003-05-20 | 1,923 | 1,933 | 1,914 | 1,918 | 337,700 | 1,918 |
| 2003-05-19 | 1,930 | 1,942 | 1,897 | 1,931 | 460,400 | 1,931 |
| 2003-05-16 | 1,904 | 1,927 | 1,904 | 1,924 | 314,400 | 1,924 |
| 2003-05-15 | 1,921 | 1,925 | 1,910 | 1,918 | 487,500 | 1,918 |
| 2003-05-14 | 1,915 | 1,924 | 1,913 | 1,918 | 260,800 | 1,918 |
| 2003-05-13 | 1,906 | 1,924 | 1,906 | 1,919 | 459,700 | 1,919 |
| 2003-05-12 | 1,913 | 1,924 | 1,906 | 1,906 | 356,000 | 1,906 |
| 2003-05-09 | 1,900 | 1,919 | 1,890 | 1,919 | 633,300 | 1,919 |
| 2003-05-08 | 1,899 | 1,916 | 1,875 | 1,898 | 452,300 | 1,898 |
| 2003-05-07 | 1,916 | 1,917 | 1,894 | 1,897 | 476,800 | 1,897 |
| 2003-05-06 | 1,907 | 1,927 | 1,903 | 1,916 | 730,700 | 1,916 |
| 2003-05-02 | 1,895 | 1,908 | 1,885 | 1,903 | 600,100 | 1,903 |
| 2003-05-01 | 1,871 | 1,892 | 1,865 | 1,890 | 654,300 | 1,890 |
| 2003-04-30 | 1,890 | 1,899 | 1,884 | 1,899 | 729,000 | 1,899 |
| 2003-04-28 | 1,860 | 1,885 | 1,857 | 1,884 | 454,700 | 1,884 |
| 2003-04-25 | 1,855 | 1,869 | 1,850 | 1,865 | 397,100 | 1,865 |
| 2003-04-24 | 1,850 | 1,874 | 1,841 | 1,854 | 700,900 | 1,854 |
| 2003-04-23 | 1,836 | 1,863 | 1,836 | 1,858 | 588,800 | 1,858 |
| 2003-04-22 | 1,817 | 1,846 | 1,812 | 1,836 | 502,300 | 1,836 |
| 2003-04-21 | 1,808 | 1,830 | 1,807 | 1,824 | 541,100 | 1,824 |
| 2003-04-18 | 1,800 | 1,805 | 1,782 | 1,795 | 527,500 | 1,795 |
| 2003-04-17 | 1,800 | 1,815 | 1,795 | 1,808 | 826,800 | 1,808 |
| 2003-04-16 | 1,786 | 1,792 | 1,746 | 1,780 | 683,700 | 1,780 |
| 2003-04-15 | 1,795 | 1,804 | 1,785 | 1,793 | 666,400 | 1,793 |
| 2003-04-14 | 1,778 | 1,808 | 1,776 | 1,805 | 906,500 | 1,805 |
| 2003-04-11 | 1,769 | 1,782 | 1,765 | 1,773 | 953,000 | 1,773 |
| 2003-04-10 | 1,764 | 1,775 | 1,761 | 1,768 | 753,600 | 1,768 |
| 2003-04-09 | 1,755 | 1,770 | 1,751 | 1,764 | 693,600 | 1,764 |
| 2003-04-08 | 1,758 | 1,759 | 1,738 | 1,754 | 402,100 | 1,754 |
| 2003-04-07 | 1,750 | 1,759 | 1,745 | 1,758 | 253,500 | 1,758 |
| 2003-04-04 | 1,746 | 1,763 | 1,746 | 1,760 | 412,000 | 1,760 |
| 2003-04-03 | 1,765 | 1,765 | 1,737 | 1,746 | 381,100 | 1,746 |
| 2003-04-02 | 1,759 | 1,764 | 1,730 | 1,764 | 525,400 | 1,764 |
| 2003-04-01 | 1,720 | 1,754 | 1,720 | 1,747 | 837,300 | 1,747 |
| 2003-03-31 | 1,766 | 1,767 | 1,720 | 1,720 | 685,500 | 1,720 |
| 2003-03-28 | 1,773 | 1,773 | 1,760 | 1,766 | 373,000 | 1,766 |
| 2003-03-27 | 1,762 | 1,780 | 1,749 | 1,770 | 464,900 | 1,770 |
| 2003-03-26 | 1,746 | 1,789 | 1,746 | 1,789 | 664,600 | 1,789 |
| 2003-03-25 | 1,790 | 1,808 | 1,789 | 1,796 | 656,700 | 1,796 |
| 2003-03-24 | 1,775 | 1,799 | 1,775 | 1,799 | 958,400 | 1,799 |
| 2003-03-20 | 1,745 | 1,776 | 1,744 | 1,774 | 683,300 | 1,774 |
| 2003-03-19 | 1,736 | 1,745 | 1,735 | 1,740 | 824,500 | 1,740 |
| 2003-03-18 | 1,742 | 1,745 | 1,736 | 1,736 | 745,600 | 1,736 |
| 2003-03-17 | 1,740 | 1,740 | 1,726 | 1,737 | 753,700 | 1,737 |
| 2003-03-14 | 1,734 | 1,739 | 1,722 | 1,733 | 1,374,400 | 1,733 |
| 2003-03-13 | 1,733 | 1,734 | 1,716 | 1,720 | 727,800 | 1,720 |
| 2003-03-12 | 1,721 | 1,728 | 1,710 | 1,723 | 470,200 | 1,723 |
| 2003-03-11 | 1,701 | 1,733 | 1,698 | 1,720 | 454,300 | 1,720 |
| 2003-03-10 | 1,701 | 1,707 | 1,688 | 1,703 | 584,900 | 1,703 |
| 2003-03-07 | 1,719 | 1,723 | 1,710 | 1,710 | 558,400 | 1,710 |
| 2003-03-06 | 1,723 | 1,737 | 1,723 | 1,723 | 515,200 | 1,723 |
| 2003-03-05 | 1,733 | 1,733 | 1,721 | 1,723 | 511,600 | 1,723 |
| 2003-03-04 | 1,715 | 1,733 | 1,715 | 1,733 | 678,900 | 1,733 |
| 2003-03-03 | 1,713 | 1,723 | 1,706 | 1,713 | 824,100 | 1,713 |
| 2003-02-28 | 1,726 | 1,730 | 1,713 | 1,713 | 732,300 | 1,713 |
| 2003-02-27 | 1,737 | 1,738 | 1,723 | 1,726 | 895,400 | 1,726 |
| 2003-02-26 | 1,736 | 1,748 | 1,730 | 1,732 | 599,200 | 1,732 |
| 2003-02-25 | 1,750 | 1,758 | 1,732 | 1,736 | 743,800 | 1,736 |
| 2003-02-24 | 1,766 | 1,770 | 1,752 | 1,752 | 419,200 | 1,752 |
| 2003-02-21 | 1,775 | 1,776 | 1,761 | 1,765 | 321,100 | 1,765 |
| 2003-02-20 | 1,770 | 1,775 | 1,763 | 1,775 | 353,700 | 1,775 |
| 2003-02-19 | 1,778 | 1,779 | 1,766 | 1,772 | 514,000 | 1,772 |
| 2003-02-18 | 1,777 | 1,778 | 1,761 | 1,775 | 632,200 | 1,775 |
| 2003-02-17 | 1,768 | 1,773 | 1,765 | 1,767 | 432,000 | 1,767 |
| 2003-02-14 | 1,745 | 1,768 | 1,741 | 1,768 | 868,800 | 1,768 |
| 2003-02-13 | 1,742 | 1,745 | 1,739 | 1,743 | 319,300 | 1,743 |
| 2003-02-12 | 1,742 | 1,746 | 1,736 | 1,743 | 289,800 | 1,743 |
| 2003-02-10 | 1,738 | 1,742 | 1,736 | 1,741 | 430,700 | 1,741 |
| 2003-02-07 | 1,741 | 1,749 | 1,738 | 1,744 | 529,100 | 1,744 |
| 2003-02-06 | 1,740 | 1,748 | 1,730 | 1,745 | 437,600 | 1,745 |
| 2003-02-05 | 1,744 | 1,755 | 1,737 | 1,740 | 538,000 | 1,740 |
| 2003-02-04 | 1,748 | 1,752 | 1,732 | 1,740 | 718,300 | 1,740 |
| 2003-02-03 | 1,722 | 1,749 | 1,722 | 1,744 | 773,100 | 1,744 |
| 2003-01-31 | 1,746 | 1,746 | 1,729 | 1,736 | 732,300 | 1,736 |
| 2003-01-30 | 1,749 | 1,750 | 1,737 | 1,746 | 523,600 | 1,746 |
| 2003-01-29 | 1,763 | 1,763 | 1,740 | 1,740 | 339,900 | 1,740 |
| 2003-01-28 | 1,768 | 1,773 | 1,760 | 1,760 | 346,600 | 1,760 |
| 2003-01-27 | 1,759 | 1,771 | 1,753 | 1,762 | 500,500 | 1,762 |
| 2003-01-24 | 1,740 | 1,765 | 1,740 | 1,759 | 586,000 | 1,759 |
| 2003-01-23 | 1,731 | 1,759 | 1,725 | 1,759 | 466,900 | 1,759 |
| 2003-01-22 | 1,740 | 1,747 | 1,720 | 1,730 | 394,700 | 1,730 |
| 2003-01-21 | 1,741 | 1,753 | 1,741 | 1,745 | 374,600 | 1,745 |
| 2003-01-20 | 1,750 | 1,758 | 1,746 | 1,746 | 253,600 | 1,746 |
| 2003-01-17 | 1,770 | 1,773 | 1,744 | 1,746 | 815,400 | 1,746 |
| 2003-01-16 | 1,768 | 1,769 | 1,764 | 1,769 | 528,600 | 1,769 |
| 2003-01-15 | 1,768 | 1,770 | 1,756 | 1,767 | 466,600 | 1,767 |
| 2003-01-14 | 1,754 | 1,767 | 1,750 | 1,764 | 414,900 | 1,764 |
| 2003-01-10 | 1,760 | 1,761 | 1,747 | 1,749 | 510,200 | 1,749 |
| 2003-01-09 | 1,730 | 1,763 | 1,730 | 1,763 | 495,000 | 1,763 |
| 2003-01-08 | 1,739 | 1,745 | 1,732 | 1,732 | 266,400 | 1,732 |
| 2003-01-07 | 1,769 | 1,774 | 1,731 | 1,739 | 358,100 | 1,739 |
| 2003-01-06 | 1,750 | 1,771 | 1,749 | 1,767 | 342,800 | 1,767 |
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
