9507 四国電力(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 | 1,925 | 1,929 | 1,913 | 1,916 | 75,400 | 1,916 |
| 2003-12-29 | 1,913 | 1,936 | 1,913 | 1,926 | 65,700 | 1,926 |
| 2003-12-26 | 1,942 | 1,942 | 1,912 | 1,924 | 140,800 | 1,924 |
| 2003-12-25 | 1,934 | 1,941 | 1,931 | 1,934 | 119,000 | 1,934 |
| 2003-12-24 | 1,954 | 1,954 | 1,931 | 1,933 | 114,500 | 1,933 |
| 2003-12-22 | 1,950 | 1,958 | 1,945 | 1,954 | 138,800 | 1,954 |
| 2003-12-19 | 1,940 | 1,958 | 1,940 | 1,943 | 204,200 | 1,943 |
| 2003-12-18 | 1,903 | 1,941 | 1,903 | 1,941 | 155,800 | 1,941 |
| 2003-12-17 | 1,925 | 1,928 | 1,900 | 1,901 | 202,200 | 1,901 |
| 2003-12-16 | 1,940 | 1,946 | 1,920 | 1,936 | 154,700 | 1,936 |
| 2003-12-15 | 1,940 | 1,950 | 1,934 | 1,938 | 199,900 | 1,938 |
| 2003-12-12 | 1,912 | 1,929 | 1,911 | 1,928 | 462,100 | 1,928 |
| 2003-12-11 | 1,930 | 1,932 | 1,921 | 1,922 | 209,400 | 1,922 |
| 2003-12-10 | 1,942 | 1,942 | 1,926 | 1,931 | 255,500 | 1,931 |
| 2003-12-09 | 1,903 | 1,922 | 1,901 | 1,912 | 249,400 | 1,912 |
| 2003-12-08 | 1,890 | 1,900 | 1,885 | 1,889 | 183,600 | 1,889 |
| 2003-12-05 | 1,894 | 1,897 | 1,876 | 1,892 | 119,100 | 1,892 |
| 2003-12-04 | 1,890 | 1,897 | 1,877 | 1,890 | 89,400 | 1,890 |
| 2003-12-03 | 1,883 | 1,889 | 1,861 | 1,877 | 159,800 | 1,877 |
| 2003-12-02 | 1,895 | 1,908 | 1,881 | 1,886 | 171,600 | 1,886 |
| 2003-12-01 | 1,872 | 1,905 | 1,870 | 1,900 | 115,900 | 1,900 |
| 2003-11-28 | 1,881 | 1,890 | 1,872 | 1,890 | 182,400 | 1,890 |
| 2003-11-27 | 1,860 | 1,890 | 1,860 | 1,881 | 230,500 | 1,881 |
| 2003-11-26 | 1,870 | 1,880 | 1,863 | 1,863 | 148,900 | 1,863 |
| 2003-11-25 | 1,870 | 1,888 | 1,866 | 1,870 | 131,900 | 1,870 |
| 2003-11-21 | 1,856 | 1,875 | 1,851 | 1,856 | 183,000 | 1,856 |
| 2003-11-20 | 1,827 | 1,859 | 1,818 | 1,855 | 226,100 | 1,855 |
| 2003-11-19 | 1,802 | 1,827 | 1,802 | 1,817 | 133,800 | 1,817 |
| 2003-11-18 | 1,819 | 1,822 | 1,803 | 1,809 | 192,500 | 1,809 |
| 2003-11-17 | 1,821 | 1,834 | 1,816 | 1,817 | 108,600 | 1,817 |
| 2003-11-14 | 1,837 | 1,849 | 1,832 | 1,834 | 108,500 | 1,834 |
| 2003-11-13 | 1,819 | 1,838 | 1,818 | 1,836 | 108,200 | 1,836 |
| 2003-11-12 | 1,840 | 1,843 | 1,816 | 1,816 | 110,200 | 1,816 |
| 2003-11-11 | 1,822 | 1,844 | 1,811 | 1,825 | 161,900 | 1,825 |
| 2003-11-10 | 1,819 | 1,832 | 1,812 | 1,822 | 148,500 | 1,822 |
| 2003-11-07 | 1,826 | 1,842 | 1,817 | 1,831 | 97,500 | 1,831 |
| 2003-11-06 | 1,846 | 1,853 | 1,826 | 1,835 | 139,000 | 1,835 |
| 2003-11-05 | 1,829 | 1,862 | 1,825 | 1,858 | 186,600 | 1,858 |
| 2003-11-04 | 1,816 | 1,832 | 1,809 | 1,823 | 158,000 | 1,823 |
| 2003-10-31 | 1,808 | 1,819 | 1,806 | 1,806 | 144,100 | 1,806 |
| 2003-10-30 | 1,804 | 1,830 | 1,804 | 1,810 | 112,200 | 1,810 |
| 2003-10-29 | 1,803 | 1,828 | 1,803 | 1,808 | 103,800 | 1,808 |
| 2003-10-28 | 1,798 | 1,818 | 1,798 | 1,806 | 105,500 | 1,806 |
| 2003-10-27 | 1,815 | 1,815 | 1,799 | 1,800 | 74,300 | 1,800 |
| 2003-10-24 | 1,800 | 1,809 | 1,786 | 1,786 | 187,300 | 1,786 |
| 2003-10-23 | 1,822 | 1,825 | 1,795 | 1,795 | 287,900 | 1,795 |
| 2003-10-22 | 1,845 | 1,845 | 1,822 | 1,823 | 203,300 | 1,823 |
| 2003-10-21 | 1,820 | 1,838 | 1,816 | 1,820 | 119,600 | 1,820 |
| 2003-10-20 | 1,823 | 1,830 | 1,819 | 1,820 | 137,000 | 1,820 |
| 2003-10-17 | 1,816 | 1,825 | 1,816 | 1,823 | 113,100 | 1,823 |
| 2003-10-16 | 1,830 | 1,836 | 1,816 | 1,816 | 196,000 | 1,816 |
| 2003-10-15 | 1,839 | 1,842 | 1,828 | 1,828 | 142,500 | 1,828 |
| 2003-10-14 | 1,837 | 1,846 | 1,826 | 1,826 | 142,600 | 1,826 |
| 2003-10-10 | 1,842 | 1,855 | 1,840 | 1,840 | 247,200 | 1,840 |
| 2003-10-09 | 1,860 | 1,867 | 1,850 | 1,854 | 109,200 | 1,854 |
| 2003-10-08 | 1,859 | 1,875 | 1,855 | 1,859 | 99,100 | 1,859 |
| 2003-10-07 | 1,865 | 1,879 | 1,855 | 1,857 | 97,400 | 1,857 |
| 2003-10-06 | 1,877 | 1,889 | 1,865 | 1,865 | 127,900 | 1,865 |
| 2003-10-03 | 1,858 | 1,895 | 1,858 | 1,887 | 52,500 | 1,887 |
| 2003-10-02 | 1,875 | 1,897 | 1,862 | 1,877 | 74,700 | 1,877 |
| 2003-10-01 | 1,848 | 1,899 | 1,848 | 1,874 | 157,400 | 1,874 |
| 2003-09-30 | 1,856 | 1,861 | 1,839 | 1,842 | 110,100 | 1,842 |
| 2003-09-29 | 1,863 | 1,879 | 1,851 | 1,855 | 96,100 | 1,855 |
| 2003-09-26 | 1,870 | 1,884 | 1,855 | 1,862 | 63,700 | 1,862 |
| 2003-09-25 | 1,903 | 1,903 | 1,867 | 1,900 | 147,300 | 1,900 |
| 2003-09-24 | 1,930 | 1,950 | 1,920 | 1,929 | 228,900 | 1,929 |
| 2003-09-22 | 1,930 | 1,932 | 1,910 | 1,932 | 119,100 | 1,932 |
| 2003-09-19 | 1,920 | 1,932 | 1,913 | 1,930 | 289,700 | 1,930 |
| 2003-09-18 | 1,894 | 1,910 | 1,894 | 1,909 | 157,400 | 1,909 |
| 2003-09-17 | 1,900 | 1,910 | 1,883 | 1,893 | 118,400 | 1,893 |
| 2003-09-16 | 1,902 | 1,919 | 1,887 | 1,897 | 102,100 | 1,897 |
| 2003-09-12 | 1,900 | 1,907 | 1,881 | 1,896 | 476,800 | 1,896 |
| 2003-09-11 | 1,860 | 1,883 | 1,855 | 1,870 | 117,100 | 1,870 |
| 2003-09-10 | 1,870 | 1,880 | 1,870 | 1,874 | 94,500 | 1,874 |
| 2003-09-09 | 1,859 | 1,880 | 1,859 | 1,871 | 104,600 | 1,871 |
| 2003-09-08 | 1,860 | 1,873 | 1,855 | 1,857 | 92,400 | 1,857 |
| 2003-09-05 | 1,880 | 1,886 | 1,851 | 1,851 | 110,500 | 1,851 |
| 2003-09-04 | 1,845 | 1,889 | 1,836 | 1,880 | 142,700 | 1,880 |
| 2003-09-03 | 1,833 | 1,850 | 1,827 | 1,844 | 158,000 | 1,844 |
| 2003-09-02 | 1,838 | 1,845 | 1,820 | 1,831 | 196,700 | 1,831 |
| 2003-09-01 | 1,832 | 1,836 | 1,825 | 1,835 | 89,800 | 1,835 |
| 2003-08-29 | 1,841 | 1,847 | 1,823 | 1,824 | 176,300 | 1,824 |
| 2003-08-28 | 1,858 | 1,858 | 1,840 | 1,840 | 150,900 | 1,840 |
| 2003-08-27 | 1,855 | 1,860 | 1,850 | 1,850 | 111,400 | 1,850 |
| 2003-08-26 | 1,855 | 1,867 | 1,851 | 1,851 | 116,600 | 1,851 |
| 2003-08-25 | 1,860 | 1,865 | 1,851 | 1,851 | 97,300 | 1,851 |
| 2003-08-22 | 1,851 | 1,870 | 1,851 | 1,863 | 150,600 | 1,863 |
| 2003-08-21 | 1,867 | 1,873 | 1,855 | 1,867 | 53,600 | 1,867 |
| 2003-08-20 | 1,850 | 1,874 | 1,850 | 1,872 | 157,600 | 1,872 |
| 2003-08-19 | 1,848 | 1,856 | 1,841 | 1,853 | 152,100 | 1,853 |
| 2003-08-18 | 1,850 | 1,878 | 1,847 | 1,848 | 82,800 | 1,848 |
| 2003-08-15 | 1,840 | 1,854 | 1,834 | 1,837 | 110,200 | 1,837 |
| 2003-08-14 | 1,835 | 1,853 | 1,829 | 1,834 | 114,100 | 1,834 |
| 2003-08-13 | 1,831 | 1,850 | 1,831 | 1,835 | 126,100 | 1,835 |
| 2003-08-12 | 1,851 | 1,855 | 1,840 | 1,840 | 89,600 | 1,840 |
| 2003-08-11 | 1,870 | 1,872 | 1,850 | 1,851 | 84,000 | 1,851 |
| 2003-08-08 | 1,870 | 1,871 | 1,846 | 1,853 | 174,900 | 1,853 |
| 2003-08-07 | 1,884 | 1,891 | 1,873 | 1,873 | 216,700 | 1,873 |
| 2003-08-06 | 1,854 | 1,890 | 1,851 | 1,867 | 137,300 | 1,867 |
| 2003-08-05 | 1,851 | 1,858 | 1,841 | 1,846 | 170,100 | 1,846 |
| 2003-08-04 | 1,857 | 1,867 | 1,843 | 1,846 | 125,800 | 1,846 |
| 2003-08-01 | 1,848 | 1,852 | 1,837 | 1,841 | 157,100 | 1,841 |
| 2003-07-31 | 1,836 | 1,838 | 1,826 | 1,826 | 157,800 | 1,826 |
| 2003-07-30 | 1,835 | 1,846 | 1,832 | 1,832 | 141,600 | 1,832 |
| 2003-07-29 | 1,849 | 1,853 | 1,830 | 1,830 | 147,800 | 1,830 |
| 2003-07-28 | 1,859 | 1,859 | 1,832 | 1,833 | 134,000 | 1,833 |
| 2003-07-25 | 1,841 | 1,844 | 1,827 | 1,834 | 159,300 | 1,834 |
| 2003-07-24 | 1,854 | 1,858 | 1,836 | 1,840 | 190,900 | 1,840 |
| 2003-07-23 | 1,869 | 1,870 | 1,845 | 1,851 | 205,700 | 1,851 |
| 2003-07-22 | 1,861 | 1,865 | 1,854 | 1,855 | 203,500 | 1,855 |
| 2003-07-18 | 1,889 | 1,889 | 1,852 | 1,857 | 128,100 | 1,857 |
| 2003-07-17 | 1,854 | 1,873 | 1,850 | 1,859 | 116,100 | 1,859 |
| 2003-07-16 | 1,869 | 1,869 | 1,846 | 1,851 | 233,000 | 1,851 |
| 2003-07-15 | 1,859 | 1,860 | 1,836 | 1,842 | 220,100 | 1,842 |
| 2003-07-14 | 1,856 | 1,860 | 1,839 | 1,841 | 267,700 | 1,841 |
| 2003-07-11 | 1,851 | 1,870 | 1,851 | 1,855 | 294,800 | 1,855 |
| 2003-07-10 | 1,850 | 1,883 | 1,850 | 1,861 | 205,700 | 1,861 |
| 2003-07-09 | 1,848 | 1,871 | 1,832 | 1,854 | 259,600 | 1,854 |
| 2003-07-08 | 1,889 | 1,890 | 1,850 | 1,854 | 158,200 | 1,854 |
| 2003-07-07 | 1,905 | 1,907 | 1,888 | 1,889 | 163,200 | 1,889 |
| 2003-07-04 | 1,900 | 1,935 | 1,900 | 1,909 | 126,200 | 1,909 |
| 2003-07-03 | 1,935 | 1,936 | 1,900 | 1,918 | 135,100 | 1,918 |
| 2003-07-02 | 1,929 | 1,929 | 1,890 | 1,905 | 245,200 | 1,905 |
| 2003-07-01 | 1,900 | 1,920 | 1,899 | 1,900 | 139,000 | 1,900 |
| 2003-06-30 | 1,927 | 1,934 | 1,901 | 1,901 | 287,400 | 1,901 |
| 2003-06-27 | 1,931 | 1,943 | 1,916 | 1,917 | 129,900 | 1,917 |
| 2003-06-26 | 1,916 | 1,930 | 1,909 | 1,930 | 76,700 | 1,930 |
| 2003-06-25 | 1,916 | 1,933 | 1,912 | 1,915 | 94,100 | 1,915 |
| 2003-06-24 | 1,911 | 1,939 | 1,911 | 1,929 | 124,500 | 1,929 |
| 2003-06-23 | 1,930 | 1,935 | 1,912 | 1,924 | 99,000 | 1,924 |
| 2003-06-20 | 1,943 | 1,958 | 1,930 | 1,930 | 159,600 | 1,930 |
| 2003-06-19 | 1,928 | 1,932 | 1,916 | 1,921 | 127,000 | 1,921 |
| 2003-06-18 | 1,933 | 1,939 | 1,911 | 1,927 | 138,500 | 1,927 |
| 2003-06-17 | 1,931 | 1,940 | 1,924 | 1,927 | 263,200 | 1,927 |
| 2003-06-16 | 1,949 | 1,958 | 1,933 | 1,949 | 137,200 | 1,949 |
| 2003-06-13 | 1,919 | 1,961 | 1,914 | 1,946 | 506,900 | 1,946 |
| 2003-06-12 | 1,945 | 1,968 | 1,908 | 1,938 | 162,200 | 1,938 |
| 2003-06-11 | 1,913 | 1,930 | 1,912 | 1,921 | 113,600 | 1,921 |
| 2003-06-10 | 1,898 | 1,932 | 1,894 | 1,930 | 199,600 | 1,930 |
| 2003-06-09 | 1,913 | 1,930 | 1,887 | 1,888 | 445,200 | 1,888 |
| 2003-06-06 | 1,970 | 1,972 | 1,903 | 1,903 | 196,000 | 1,903 |
| 2003-06-05 | 1,980 | 1,990 | 1,958 | 1,971 | 186,800 | 1,971 |
| 2003-06-04 | 1,984 | 1,990 | 1,978 | 1,983 | 161,900 | 1,983 |
| 2003-06-03 | 1,961 | 1,985 | 1,961 | 1,984 | 292,400 | 1,984 |
| 2003-06-02 | 1,985 | 1,998 | 1,958 | 1,978 | 233,500 | 1,978 |
| 2003-05-30 | 1,986 | 2,010 | 1,986 | 1,991 | 140,200 | 1,991 |
| 2003-05-29 | 2,005 | 2,005 | 1,985 | 1,993 | 134,400 | 1,993 |
| 2003-05-28 | 1,984 | 2,005 | 1,984 | 1,998 | 131,800 | 1,998 |
| 2003-05-27 | 1,998 | 2,000 | 1,982 | 1,982 | 140,100 | 1,982 |
| 2003-05-26 | 1,995 | 2,010 | 1,995 | 1,998 | 93,100 | 1,998 |
| 2003-05-23 | 1,992 | 2,010 | 1,988 | 2,010 | 87,600 | 2,010 |
| 2003-05-22 | 1,966 | 2,005 | 1,965 | 1,990 | 159,100 | 1,990 |
| 2003-05-21 | 2,000 | 2,005 | 1,981 | 1,996 | 171,400 | 1,996 |
| 2003-05-20 | 2,020 | 2,025 | 2,005 | 2,010 | 97,400 | 2,010 |
| 2003-05-19 | 2,015 | 2,020 | 2,005 | 2,015 | 120,600 | 2,015 |
| 2003-05-16 | 2,025 | 2,030 | 2,010 | 2,015 | 98,600 | 2,015 |
| 2003-05-15 | 2,020 | 2,035 | 2,010 | 2,015 | 270,500 | 2,015 |
| 2003-05-14 | 2,010 | 2,020 | 2,005 | 2,010 | 226,300 | 2,010 |
| 2003-05-13 | 2,000 | 2,020 | 1,981 | 2,015 | 293,700 | 2,015 |
| 2003-05-12 | 1,999 | 2,005 | 1,992 | 2,000 | 167,200 | 2,000 |
| 2003-05-09 | 1,962 | 1,998 | 1,962 | 1,998 | 156,100 | 1,998 |
| 2003-05-08 | 1,996 | 2,000 | 1,979 | 1,979 | 155,100 | 1,979 |
| 2003-05-07 | 2,000 | 2,000 | 1,990 | 1,995 | 107,000 | 1,995 |
| 2003-05-06 | 2,000 | 2,005 | 1,999 | 1,999 | 197,300 | 1,999 |
| 2003-05-02 | 1,997 | 2,000 | 1,990 | 2,000 | 276,000 | 2,000 |
| 2003-05-01 | 1,995 | 1,998 | 1,981 | 1,996 | 120,400 | 1,996 |
| 2003-04-30 | 1,995 | 2,010 | 1,995 | 1,995 | 210,500 | 1,995 |
| 2003-04-28 | 1,985 | 2,010 | 1,985 | 2,005 | 225,000 | 2,005 |
| 2003-04-25 | 1,994 | 2,005 | 1,990 | 1,997 | 191,400 | 1,997 |
| 2003-04-24 | 1,999 | 2,005 | 1,996 | 1,996 | 231,600 | 1,996 |
| 2003-04-23 | 1,990 | 2,010 | 1,990 | 2,005 | 324,500 | 2,005 |
| 2003-04-22 | 1,984 | 2,000 | 1,982 | 1,990 | 247,000 | 1,990 |
| 2003-04-21 | 1,993 | 1,999 | 1,982 | 1,993 | 191,900 | 1,993 |
| 2003-04-18 | 1,990 | 1,992 | 1,965 | 1,965 | 224,400 | 1,965 |
| 2003-04-17 | 1,972 | 1,992 | 1,972 | 1,990 | 242,200 | 1,990 |
| 2003-04-16 | 1,969 | 1,996 | 1,960 | 1,982 | 436,500 | 1,982 |
| 2003-04-15 | 1,940 | 1,988 | 1,925 | 1,968 | 460,700 | 1,968 |
| 2003-04-14 | 1,886 | 1,934 | 1,886 | 1,932 | 326,600 | 1,932 |
| 2003-04-11 | 1,901 | 1,919 | 1,899 | 1,916 | 190,800 | 1,916 |
| 2003-04-10 | 1,908 | 1,908 | 1,897 | 1,905 | 140,500 | 1,905 |
| 2003-04-09 | 1,898 | 1,909 | 1,889 | 1,908 | 106,800 | 1,908 |
| 2003-04-08 | 1,914 | 1,915 | 1,891 | 1,904 | 128,300 | 1,904 |
| 2003-04-07 | 1,890 | 1,925 | 1,885 | 1,925 | 208,100 | 1,925 |
| 2003-04-04 | 1,896 | 1,899 | 1,887 | 1,891 | 155,700 | 1,891 |
| 2003-04-03 | 1,897 | 1,900 | 1,887 | 1,896 | 284,800 | 1,896 |
| 2003-04-02 | 1,886 | 1,900 | 1,870 | 1,900 | 216,400 | 1,900 |
| 2003-04-01 | 1,866 | 1,895 | 1,866 | 1,881 | 259,400 | 1,881 |
| 2003-03-31 | 1,891 | 1,896 | 1,857 | 1,866 | 321,500 | 1,866 |
| 2003-03-28 | 1,900 | 1,900 | 1,887 | 1,896 | 139,800 | 1,896 |
| 2003-03-27 | 1,897 | 1,910 | 1,885 | 1,908 | 259,600 | 1,908 |
| 2003-03-26 | 1,865 | 1,900 | 1,857 | 1,900 | 168,200 | 1,900 |
| 2003-03-25 | 1,912 | 1,925 | 1,903 | 1,920 | 250,100 | 1,920 |
| 2003-03-24 | 1,895 | 1,931 | 1,895 | 1,931 | 239,400 | 1,931 |
| 2003-03-20 | 1,880 | 1,895 | 1,879 | 1,886 | 149,500 | 1,886 |
| 2003-03-19 | 1,865 | 1,880 | 1,857 | 1,879 | 183,800 | 1,879 |
| 2003-03-18 | 1,859 | 1,870 | 1,855 | 1,864 | 198,600 | 1,864 |
| 2003-03-17 | 1,855 | 1,862 | 1,842 | 1,851 | 213,100 | 1,851 |
| 2003-03-14 | 1,827 | 1,859 | 1,827 | 1,855 | 786,500 | 1,855 |
| 2003-03-13 | 1,848 | 1,857 | 1,840 | 1,857 | 162,100 | 1,857 |
| 2003-03-12 | 1,840 | 1,850 | 1,828 | 1,846 | 151,500 | 1,846 |
| 2003-03-11 | 1,817 | 1,842 | 1,810 | 1,825 | 183,700 | 1,825 |
| 2003-03-10 | 1,823 | 1,834 | 1,822 | 1,825 | 137,400 | 1,825 |
| 2003-03-07 | 1,847 | 1,850 | 1,834 | 1,834 | 132,600 | 1,834 |
| 2003-03-06 | 1,854 | 1,857 | 1,850 | 1,852 | 107,900 | 1,852 |
| 2003-03-05 | 1,853 | 1,855 | 1,848 | 1,850 | 98,500 | 1,850 |
| 2003-03-04 | 1,841 | 1,859 | 1,841 | 1,857 | 252,600 | 1,857 |
| 2003-03-03 | 1,820 | 1,845 | 1,820 | 1,840 | 176,600 | 1,840 |
| 2003-02-28 | 1,822 | 1,833 | 1,822 | 1,825 | 115,400 | 1,825 |
| 2003-02-27 | 1,835 | 1,835 | 1,821 | 1,824 | 96,200 | 1,824 |
| 2003-02-26 | 1,833 | 1,835 | 1,818 | 1,825 | 125,400 | 1,825 |
| 2003-02-25 | 1,820 | 1,835 | 1,813 | 1,818 | 119,700 | 1,818 |
| 2003-02-24 | 1,840 | 1,842 | 1,828 | 1,828 | 99,800 | 1,828 |
| 2003-02-21 | 1,846 | 1,851 | 1,827 | 1,840 | 129,500 | 1,840 |
| 2003-02-20 | 1,847 | 1,848 | 1,840 | 1,843 | 129,300 | 1,843 |
| 2003-02-19 | 1,859 | 1,859 | 1,844 | 1,846 | 185,500 | 1,846 |
| 2003-02-18 | 1,831 | 1,867 | 1,831 | 1,845 | 243,200 | 1,845 |
| 2003-02-17 | 1,839 | 1,844 | 1,831 | 1,837 | 112,200 | 1,837 |
| 2003-02-14 | 1,821 | 1,842 | 1,819 | 1,838 | 279,100 | 1,838 |
| 2003-02-13 | 1,821 | 1,830 | 1,811 | 1,819 | 107,800 | 1,819 |
| 2003-02-12 | 1,830 | 1,834 | 1,810 | 1,821 | 201,000 | 1,821 |
| 2003-02-10 | 1,814 | 1,821 | 1,810 | 1,813 | 196,500 | 1,813 |
| 2003-02-07 | 1,811 | 1,819 | 1,807 | 1,818 | 181,000 | 1,818 |
| 2003-02-06 | 1,823 | 1,823 | 1,791 | 1,801 | 117,800 | 1,801 |
| 2003-02-05 | 1,809 | 1,850 | 1,803 | 1,803 | 221,600 | 1,803 |
| 2003-02-04 | 1,804 | 1,818 | 1,802 | 1,806 | 125,300 | 1,806 |
| 2003-02-03 | 1,776 | 1,801 | 1,775 | 1,800 | 131,600 | 1,800 |
| 2003-01-31 | 1,781 | 1,792 | 1,779 | 1,781 | 196,100 | 1,781 |
| 2003-01-30 | 1,783 | 1,796 | 1,782 | 1,783 | 87,800 | 1,783 |
| 2003-01-29 | 1,794 | 1,800 | 1,780 | 1,781 | 131,700 | 1,781 |
| 2003-01-28 | 1,791 | 1,804 | 1,790 | 1,794 | 175,000 | 1,794 |
| 2003-01-27 | 1,782 | 1,799 | 1,765 | 1,798 | 254,400 | 1,798 |
| 2003-01-24 | 1,770 | 1,789 | 1,767 | 1,772 | 249,300 | 1,772 |
| 2003-01-23 | 1,767 | 1,786 | 1,767 | 1,773 | 166,700 | 1,773 |
| 2003-01-22 | 1,788 | 1,788 | 1,765 | 1,767 | 119,700 | 1,767 |
| 2003-01-21 | 1,781 | 1,796 | 1,779 | 1,787 | 131,200 | 1,787 |
| 2003-01-20 | 1,750 | 1,792 | 1,750 | 1,790 | 117,700 | 1,790 |
| 2003-01-17 | 1,780 | 1,792 | 1,762 | 1,769 | 130,300 | 1,769 |
| 2003-01-16 | 1,792 | 1,794 | 1,777 | 1,791 | 131,900 | 1,791 |
| 2003-01-15 | 1,796 | 1,798 | 1,783 | 1,791 | 188,600 | 1,791 |
| 2003-01-14 | 1,776 | 1,790 | 1,776 | 1,790 | 166,900 | 1,790 |
| 2003-01-10 | 1,780 | 1,781 | 1,768 | 1,776 | 165,200 | 1,776 |
| 2003-01-09 | 1,752 | 1,782 | 1,752 | 1,780 | 150,800 | 1,780 |
| 2003-01-08 | 1,768 | 1,774 | 1,760 | 1,760 | 115,700 | 1,760 |
| 2003-01-07 | 1,788 | 1,794 | 1,754 | 1,754 | 190,700 | 1,754 |
| 2003-01-06 | 1,771 | 1,797 | 1,771 | 1,785 | 91,500 | 1,785 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
