9508 九州電力(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 | 1,862 | 1,862 | 1,824 | 1,843 | 287,200 | 1,843 |
| 2003-12-29 | 1,846 | 1,858 | 1,846 | 1,851 | 137,300 | 1,851 |
| 2003-12-26 | 1,855 | 1,859 | 1,838 | 1,856 | 200,700 | 1,856 |
| 2003-12-25 | 1,865 | 1,865 | 1,855 | 1,857 | 120,100 | 1,857 |
| 2003-12-24 | 1,857 | 1,874 | 1,854 | 1,856 | 262,900 | 1,856 |
| 2003-12-22 | 1,879 | 1,879 | 1,850 | 1,877 | 315,900 | 1,877 |
| 2003-12-19 | 1,880 | 1,888 | 1,871 | 1,871 | 550,400 | 1,871 |
| 2003-12-18 | 1,866 | 1,878 | 1,850 | 1,878 | 379,800 | 1,878 |
| 2003-12-17 | 1,871 | 1,875 | 1,841 | 1,861 | 351,400 | 1,861 |
| 2003-12-16 | 1,875 | 1,880 | 1,869 | 1,879 | 521,600 | 1,879 |
| 2003-12-15 | 1,860 | 1,880 | 1,860 | 1,880 | 535,900 | 1,880 |
| 2003-12-12 | 1,845 | 1,859 | 1,832 | 1,859 | 1,056,700 | 1,859 |
| 2003-12-11 | 1,845 | 1,848 | 1,840 | 1,845 | 372,300 | 1,845 |
| 2003-12-10 | 1,850 | 1,857 | 1,839 | 1,848 | 735,300 | 1,848 |
| 2003-12-09 | 1,835 | 1,846 | 1,832 | 1,840 | 476,900 | 1,840 |
| 2003-12-08 | 1,837 | 1,837 | 1,824 | 1,827 | 372,000 | 1,827 |
| 2003-12-05 | 1,837 | 1,840 | 1,815 | 1,830 | 414,900 | 1,830 |
| 2003-12-04 | 1,827 | 1,844 | 1,827 | 1,837 | 424,300 | 1,837 |
| 2003-12-03 | 1,808 | 1,830 | 1,798 | 1,826 | 495,600 | 1,826 |
| 2003-12-02 | 1,830 | 1,844 | 1,810 | 1,835 | 534,000 | 1,835 |
| 2003-12-01 | 1,796 | 1,822 | 1,796 | 1,809 | 438,800 | 1,809 |
| 2003-11-28 | 1,812 | 1,817 | 1,794 | 1,802 | 314,200 | 1,802 |
| 2003-11-27 | 1,816 | 1,829 | 1,805 | 1,816 | 538,900 | 1,816 |
| 2003-11-26 | 1,812 | 1,834 | 1,812 | 1,822 | 279,400 | 1,822 |
| 2003-11-25 | 1,840 | 1,852 | 1,826 | 1,826 | 568,900 | 1,826 |
| 2003-11-21 | 1,820 | 1,845 | 1,819 | 1,820 | 574,600 | 1,820 |
| 2003-11-20 | 1,800 | 1,814 | 1,790 | 1,807 | 520,300 | 1,807 |
| 2003-11-19 | 1,759 | 1,796 | 1,757 | 1,781 | 665,100 | 1,781 |
| 2003-11-18 | 1,770 | 1,770 | 1,752 | 1,755 | 494,300 | 1,755 |
| 2003-11-17 | 1,770 | 1,770 | 1,758 | 1,763 | 355,900 | 1,763 |
| 2003-11-14 | 1,779 | 1,794 | 1,773 | 1,782 | 428,000 | 1,782 |
| 2003-11-13 | 1,768 | 1,773 | 1,763 | 1,773 | 298,900 | 1,773 |
| 2003-11-12 | 1,787 | 1,792 | 1,758 | 1,767 | 728,600 | 1,767 |
| 2003-11-11 | 1,773 | 1,783 | 1,771 | 1,781 | 438,600 | 1,781 |
| 2003-11-10 | 1,780 | 1,786 | 1,772 | 1,772 | 453,900 | 1,772 |
| 2003-11-07 | 1,790 | 1,790 | 1,779 | 1,788 | 790,900 | 1,788 |
| 2003-11-06 | 1,830 | 1,830 | 1,786 | 1,791 | 479,100 | 1,791 |
| 2003-11-05 | 1,810 | 1,838 | 1,803 | 1,838 | 664,200 | 1,838 |
| 2003-11-04 | 1,814 | 1,825 | 1,796 | 1,805 | 484,000 | 1,805 |
| 2003-10-31 | 1,785 | 1,817 | 1,780 | 1,816 | 406,800 | 1,816 |
| 2003-10-30 | 1,790 | 1,807 | 1,785 | 1,786 | 317,800 | 1,786 |
| 2003-10-29 | 1,788 | 1,806 | 1,784 | 1,786 | 286,200 | 1,786 |
| 2003-10-28 | 1,776 | 1,798 | 1,776 | 1,785 | 248,200 | 1,785 |
| 2003-10-27 | 1,790 | 1,794 | 1,776 | 1,776 | 287,300 | 1,776 |
| 2003-10-24 | 1,780 | 1,785 | 1,771 | 1,771 | 359,500 | 1,771 |
| 2003-10-23 | 1,801 | 1,810 | 1,770 | 1,773 | 571,500 | 1,773 |
| 2003-10-22 | 1,836 | 1,836 | 1,800 | 1,801 | 528,700 | 1,801 |
| 2003-10-21 | 1,797 | 1,831 | 1,791 | 1,823 | 573,900 | 1,823 |
| 2003-10-20 | 1,805 | 1,814 | 1,796 | 1,796 | 286,800 | 1,796 |
| 2003-10-17 | 1,819 | 1,819 | 1,801 | 1,805 | 416,200 | 1,805 |
| 2003-10-16 | 1,834 | 1,839 | 1,812 | 1,819 | 324,800 | 1,819 |
| 2003-10-15 | 1,840 | 1,843 | 1,823 | 1,823 | 357,900 | 1,823 |
| 2003-10-14 | 1,850 | 1,861 | 1,830 | 1,830 | 446,100 | 1,830 |
| 2003-10-10 | 1,845 | 1,855 | 1,843 | 1,850 | 610,600 | 1,850 |
| 2003-10-09 | 1,830 | 1,852 | 1,830 | 1,843 | 314,900 | 1,843 |
| 2003-10-08 | 1,850 | 1,858 | 1,835 | 1,836 | 425,300 | 1,836 |
| 2003-10-07 | 1,860 | 1,862 | 1,850 | 1,857 | 393,800 | 1,857 |
| 2003-10-06 | 1,876 | 1,876 | 1,851 | 1,851 | 407,600 | 1,851 |
| 2003-10-03 | 1,845 | 1,864 | 1,845 | 1,859 | 461,400 | 1,859 |
| 2003-10-02 | 1,841 | 1,853 | 1,831 | 1,845 | 385,200 | 1,845 |
| 2003-10-01 | 1,815 | 1,853 | 1,812 | 1,839 | 550,400 | 1,839 |
| 2003-09-30 | 1,820 | 1,835 | 1,801 | 1,835 | 639,600 | 1,835 |
| 2003-09-29 | 1,858 | 1,858 | 1,815 | 1,815 | 514,100 | 1,815 |
| 2003-09-26 | 1,866 | 1,867 | 1,825 | 1,828 | 453,000 | 1,828 |
| 2003-09-25 | 1,858 | 1,874 | 1,833 | 1,869 | 538,600 | 1,869 |
| 2003-09-24 | 1,910 | 1,918 | 1,886 | 1,914 | 999,100 | 1,914 |
| 2003-09-22 | 1,902 | 1,914 | 1,878 | 1,893 | 808,400 | 1,893 |
| 2003-09-19 | 1,900 | 1,927 | 1,888 | 1,922 | 1,384,600 | 1,922 |
| 2003-09-18 | 1,882 | 1,900 | 1,876 | 1,886 | 639,800 | 1,886 |
| 2003-09-17 | 1,865 | 1,879 | 1,860 | 1,879 | 657,700 | 1,879 |
| 2003-09-16 | 1,865 | 1,869 | 1,852 | 1,855 | 582,300 | 1,855 |
| 2003-09-12 | 1,827 | 1,850 | 1,815 | 1,843 | 1,261,100 | 1,843 |
| 2003-09-11 | 1,790 | 1,806 | 1,788 | 1,797 | 538,100 | 1,797 |
| 2003-09-10 | 1,786 | 1,797 | 1,784 | 1,794 | 672,200 | 1,794 |
| 2003-09-09 | 1,802 | 1,802 | 1,790 | 1,797 | 821,800 | 1,797 |
| 2003-09-08 | 1,798 | 1,798 | 1,780 | 1,785 | 535,800 | 1,785 |
| 2003-09-05 | 1,800 | 1,802 | 1,784 | 1,786 | 644,500 | 1,786 |
| 2003-09-04 | 1,787 | 1,805 | 1,783 | 1,790 | 633,300 | 1,790 |
| 2003-09-03 | 1,754 | 1,788 | 1,753 | 1,780 | 911,900 | 1,780 |
| 2003-09-02 | 1,767 | 1,767 | 1,750 | 1,754 | 1,191,600 | 1,754 |
| 2003-09-01 | 1,772 | 1,772 | 1,763 | 1,766 | 713,000 | 1,766 |
| 2003-08-29 | 1,784 | 1,784 | 1,765 | 1,767 | 817,300 | 1,767 |
| 2003-08-28 | 1,778 | 1,778 | 1,765 | 1,765 | 553,900 | 1,765 |
| 2003-08-27 | 1,788 | 1,788 | 1,770 | 1,776 | 648,400 | 1,776 |
| 2003-08-26 | 1,790 | 1,805 | 1,787 | 1,788 | 867,400 | 1,788 |
| 2003-08-25 | 1,793 | 1,801 | 1,786 | 1,786 | 640,200 | 1,786 |
| 2003-08-22 | 1,803 | 1,814 | 1,793 | 1,794 | 459,600 | 1,794 |
| 2003-08-21 | 1,804 | 1,820 | 1,801 | 1,806 | 492,800 | 1,806 |
| 2003-08-20 | 1,790 | 1,805 | 1,787 | 1,803 | 852,000 | 1,803 |
| 2003-08-19 | 1,803 | 1,805 | 1,785 | 1,785 | 1,225,400 | 1,785 |
| 2003-08-18 | 1,800 | 1,812 | 1,800 | 1,804 | 498,200 | 1,804 |
| 2003-08-15 | 1,794 | 1,815 | 1,794 | 1,805 | 579,100 | 1,805 |
| 2003-08-14 | 1,786 | 1,804 | 1,784 | 1,793 | 629,300 | 1,793 |
| 2003-08-13 | 1,782 | 1,792 | 1,781 | 1,782 | 723,400 | 1,782 |
| 2003-08-12 | 1,784 | 1,786 | 1,780 | 1,781 | 828,100 | 1,781 |
| 2003-08-11 | 1,793 | 1,800 | 1,782 | 1,785 | 472,100 | 1,785 |
| 2003-08-08 | 1,799 | 1,800 | 1,791 | 1,793 | 405,700 | 1,793 |
| 2003-08-07 | 1,810 | 1,822 | 1,798 | 1,798 | 712,300 | 1,798 |
| 2003-08-06 | 1,790 | 1,821 | 1,787 | 1,804 | 1,308,700 | 1,804 |
| 2003-08-05 | 1,795 | 1,798 | 1,777 | 1,779 | 809,600 | 1,779 |
| 2003-08-04 | 1,790 | 1,794 | 1,786 | 1,789 | 411,800 | 1,789 |
| 2003-08-01 | 1,799 | 1,799 | 1,783 | 1,784 | 458,200 | 1,784 |
| 2003-07-31 | 1,789 | 1,789 | 1,781 | 1,788 | 444,400 | 1,788 |
| 2003-07-30 | 1,786 | 1,792 | 1,785 | 1,785 | 430,800 | 1,785 |
| 2003-07-29 | 1,799 | 1,799 | 1,788 | 1,791 | 838,500 | 1,791 |
| 2003-07-28 | 1,794 | 1,798 | 1,789 | 1,789 | 516,700 | 1,789 |
| 2003-07-25 | 1,805 | 1,805 | 1,790 | 1,791 | 455,100 | 1,791 |
| 2003-07-24 | 1,810 | 1,810 | 1,790 | 1,805 | 661,500 | 1,805 |
| 2003-07-23 | 1,809 | 1,812 | 1,790 | 1,804 | 610,700 | 1,804 |
| 2003-07-22 | 1,795 | 1,802 | 1,788 | 1,799 | 542,000 | 1,799 |
| 2003-07-18 | 1,788 | 1,798 | 1,784 | 1,787 | 1,032,200 | 1,787 |
| 2003-07-17 | 1,792 | 1,800 | 1,787 | 1,793 | 616,400 | 1,793 |
| 2003-07-16 | 1,810 | 1,815 | 1,790 | 1,790 | 670,000 | 1,790 |
| 2003-07-15 | 1,824 | 1,825 | 1,802 | 1,802 | 412,500 | 1,802 |
| 2003-07-14 | 1,825 | 1,827 | 1,815 | 1,815 | 281,500 | 1,815 |
| 2003-07-11 | 1,815 | 1,832 | 1,811 | 1,817 | 569,200 | 1,817 |
| 2003-07-10 | 1,824 | 1,842 | 1,813 | 1,822 | 468,900 | 1,822 |
| 2003-07-09 | 1,786 | 1,809 | 1,786 | 1,805 | 362,200 | 1,805 |
| 2003-07-08 | 1,808 | 1,808 | 1,780 | 1,783 | 1,132,600 | 1,783 |
| 2003-07-07 | 1,812 | 1,822 | 1,795 | 1,807 | 1,153,500 | 1,807 |
| 2003-07-04 | 1,820 | 1,846 | 1,809 | 1,839 | 741,100 | 1,839 |
| 2003-07-03 | 1,868 | 1,868 | 1,801 | 1,841 | 1,357,700 | 1,841 |
| 2003-07-02 | 1,858 | 1,858 | 1,819 | 1,854 | 812,800 | 1,854 |
| 2003-07-01 | 1,869 | 1,880 | 1,857 | 1,864 | 583,300 | 1,864 |
| 2003-06-30 | 1,889 | 1,893 | 1,869 | 1,869 | 697,000 | 1,869 |
| 2003-06-27 | 1,879 | 1,887 | 1,866 | 1,878 | 316,700 | 1,878 |
| 2003-06-26 | 1,889 | 1,889 | 1,866 | 1,880 | 231,500 | 1,880 |
| 2003-06-25 | 1,874 | 1,888 | 1,867 | 1,875 | 349,900 | 1,875 |
| 2003-06-24 | 1,871 | 1,881 | 1,858 | 1,867 | 401,200 | 1,867 |
| 2003-06-23 | 1,871 | 1,890 | 1,862 | 1,890 | 322,300 | 1,890 |
| 2003-06-20 | 1,893 | 1,908 | 1,880 | 1,880 | 496,900 | 1,880 |
| 2003-06-19 | 1,878 | 1,893 | 1,870 | 1,892 | 562,900 | 1,892 |
| 2003-06-18 | 1,888 | 1,888 | 1,870 | 1,880 | 409,000 | 1,880 |
| 2003-06-17 | 1,885 | 1,885 | 1,857 | 1,865 | 829,800 | 1,865 |
| 2003-06-16 | 1,840 | 1,882 | 1,840 | 1,878 | 467,400 | 1,878 |
| 2003-06-13 | 1,859 | 1,883 | 1,842 | 1,855 | 1,437,100 | 1,855 |
| 2003-06-12 | 1,837 | 1,859 | 1,829 | 1,829 | 680,000 | 1,829 |
| 2003-06-11 | 1,838 | 1,848 | 1,825 | 1,832 | 318,300 | 1,832 |
| 2003-06-10 | 1,826 | 1,845 | 1,817 | 1,837 | 681,400 | 1,837 |
| 2003-06-09 | 1,823 | 1,835 | 1,802 | 1,810 | 505,500 | 1,810 |
| 2003-06-06 | 1,819 | 1,834 | 1,817 | 1,827 | 917,200 | 1,827 |
| 2003-06-05 | 1,835 | 1,838 | 1,813 | 1,819 | 746,200 | 1,819 |
| 2003-06-04 | 1,838 | 1,846 | 1,831 | 1,838 | 586,600 | 1,838 |
| 2003-06-03 | 1,810 | 1,836 | 1,810 | 1,830 | 825,000 | 1,830 |
| 2003-06-02 | 1,870 | 1,871 | 1,807 | 1,813 | 1,408,900 | 1,813 |
| 2003-05-30 | 1,895 | 1,899 | 1,865 | 1,899 | 820,600 | 1,899 |
| 2003-05-29 | 1,910 | 1,915 | 1,898 | 1,899 | 497,900 | 1,899 |
| 2003-05-28 | 1,915 | 1,927 | 1,914 | 1,915 | 527,700 | 1,915 |
| 2003-05-27 | 1,903 | 1,923 | 1,901 | 1,901 | 356,600 | 1,901 |
| 2003-05-26 | 1,935 | 1,945 | 1,932 | 1,933 | 369,700 | 1,933 |
| 2003-05-23 | 1,920 | 1,937 | 1,916 | 1,937 | 438,300 | 1,937 |
| 2003-05-22 | 1,905 | 1,930 | 1,897 | 1,921 | 488,000 | 1,921 |
| 2003-05-21 | 1,907 | 1,908 | 1,896 | 1,897 | 321,100 | 1,897 |
| 2003-05-20 | 1,903 | 1,910 | 1,900 | 1,907 | 461,700 | 1,907 |
| 2003-05-19 | 1,902 | 1,914 | 1,893 | 1,903 | 577,500 | 1,903 |
| 2003-05-16 | 1,890 | 1,902 | 1,885 | 1,900 | 354,900 | 1,900 |
| 2003-05-15 | 1,896 | 1,909 | 1,893 | 1,895 | 603,100 | 1,895 |
| 2003-05-14 | 1,892 | 1,897 | 1,888 | 1,889 | 263,000 | 1,889 |
| 2003-05-13 | 1,880 | 1,893 | 1,880 | 1,892 | 464,900 | 1,892 |
| 2003-05-12 | 1,878 | 1,893 | 1,875 | 1,881 | 482,800 | 1,881 |
| 2003-05-09 | 1,874 | 1,887 | 1,860 | 1,878 | 772,400 | 1,878 |
| 2003-05-08 | 1,846 | 1,879 | 1,846 | 1,868 | 583,600 | 1,868 |
| 2003-05-07 | 1,876 | 1,876 | 1,844 | 1,845 | 707,600 | 1,845 |
| 2003-05-06 | 1,870 | 1,895 | 1,870 | 1,880 | 698,000 | 1,880 |
| 2003-05-02 | 1,855 | 1,876 | 1,846 | 1,864 | 790,200 | 1,864 |
| 2003-05-01 | 1,845 | 1,851 | 1,836 | 1,847 | 591,800 | 1,847 |
| 2003-04-30 | 1,840 | 1,854 | 1,835 | 1,854 | 736,400 | 1,854 |
| 2003-04-28 | 1,825 | 1,831 | 1,818 | 1,830 | 408,300 | 1,830 |
| 2003-04-25 | 1,826 | 1,826 | 1,810 | 1,825 | 590,400 | 1,825 |
| 2003-04-24 | 1,823 | 1,835 | 1,818 | 1,830 | 559,400 | 1,830 |
| 2003-04-23 | 1,817 | 1,840 | 1,817 | 1,836 | 553,800 | 1,836 |
| 2003-04-22 | 1,810 | 1,835 | 1,801 | 1,827 | 564,200 | 1,827 |
| 2003-04-21 | 1,796 | 1,810 | 1,796 | 1,809 | 495,500 | 1,809 |
| 2003-04-18 | 1,790 | 1,799 | 1,789 | 1,791 | 289,000 | 1,791 |
| 2003-04-17 | 1,786 | 1,800 | 1,784 | 1,798 | 418,100 | 1,798 |
| 2003-04-16 | 1,794 | 1,794 | 1,772 | 1,786 | 553,200 | 1,786 |
| 2003-04-15 | 1,800 | 1,800 | 1,783 | 1,794 | 774,000 | 1,794 |
| 2003-04-14 | 1,765 | 1,811 | 1,765 | 1,805 | 870,800 | 1,805 |
| 2003-04-11 | 1,751 | 1,780 | 1,750 | 1,773 | 628,000 | 1,773 |
| 2003-04-10 | 1,754 | 1,760 | 1,749 | 1,750 | 416,800 | 1,750 |
| 2003-04-09 | 1,750 | 1,757 | 1,746 | 1,750 | 442,400 | 1,750 |
| 2003-04-08 | 1,755 | 1,755 | 1,740 | 1,745 | 452,500 | 1,745 |
| 2003-04-07 | 1,746 | 1,760 | 1,740 | 1,755 | 319,500 | 1,755 |
| 2003-04-04 | 1,746 | 1,752 | 1,740 | 1,751 | 542,300 | 1,751 |
| 2003-04-03 | 1,760 | 1,760 | 1,745 | 1,751 | 297,200 | 1,751 |
| 2003-04-02 | 1,750 | 1,757 | 1,741 | 1,757 | 329,200 | 1,757 |
| 2003-04-01 | 1,732 | 1,760 | 1,732 | 1,745 | 387,300 | 1,745 |
| 2003-03-31 | 1,768 | 1,769 | 1,730 | 1,730 | 554,600 | 1,730 |
| 2003-03-28 | 1,774 | 1,785 | 1,762 | 1,769 | 347,900 | 1,769 |
| 2003-03-27 | 1,785 | 1,790 | 1,769 | 1,773 | 473,600 | 1,773 |
| 2003-03-26 | 1,779 | 1,794 | 1,762 | 1,789 | 371,800 | 1,789 |
| 2003-03-25 | 1,795 | 1,809 | 1,790 | 1,799 | 583,400 | 1,799 |
| 2003-03-24 | 1,770 | 1,807 | 1,767 | 1,807 | 811,100 | 1,807 |
| 2003-03-20 | 1,769 | 1,771 | 1,752 | 1,768 | 759,100 | 1,768 |
| 2003-03-19 | 1,753 | 1,754 | 1,746 | 1,748 | 580,100 | 1,748 |
| 2003-03-18 | 1,750 | 1,760 | 1,750 | 1,753 | 657,000 | 1,753 |
| 2003-03-17 | 1,750 | 1,755 | 1,742 | 1,744 | 447,600 | 1,744 |
| 2003-03-14 | 1,731 | 1,761 | 1,731 | 1,746 | 1,243,100 | 1,746 |
| 2003-03-13 | 1,752 | 1,752 | 1,741 | 1,750 | 352,100 | 1,750 |
| 2003-03-12 | 1,742 | 1,754 | 1,737 | 1,746 | 489,200 | 1,746 |
| 2003-03-11 | 1,731 | 1,746 | 1,731 | 1,742 | 818,000 | 1,742 |
| 2003-03-10 | 1,737 | 1,745 | 1,731 | 1,738 | 371,400 | 1,738 |
| 2003-03-07 | 1,755 | 1,762 | 1,741 | 1,741 | 438,000 | 1,741 |
| 2003-03-06 | 1,760 | 1,764 | 1,756 | 1,756 | 339,200 | 1,756 |
| 2003-03-05 | 1,766 | 1,774 | 1,755 | 1,757 | 522,200 | 1,757 |
| 2003-03-04 | 1,747 | 1,765 | 1,747 | 1,765 | 358,400 | 1,765 |
| 2003-03-03 | 1,735 | 1,750 | 1,735 | 1,741 | 325,200 | 1,741 |
| 2003-02-28 | 1,751 | 1,751 | 1,738 | 1,738 | 454,000 | 1,738 |
| 2003-02-27 | 1,751 | 1,758 | 1,747 | 1,750 | 580,800 | 1,750 |
| 2003-02-26 | 1,755 | 1,764 | 1,752 | 1,752 | 625,000 | 1,752 |
| 2003-02-25 | 1,742 | 1,759 | 1,740 | 1,755 | 693,900 | 1,755 |
| 2003-02-24 | 1,747 | 1,761 | 1,744 | 1,750 | 539,800 | 1,750 |
| 2003-02-21 | 1,764 | 1,764 | 1,745 | 1,750 | 483,400 | 1,750 |
| 2003-02-20 | 1,756 | 1,760 | 1,752 | 1,759 | 375,500 | 1,759 |
| 2003-02-19 | 1,766 | 1,770 | 1,754 | 1,761 | 692,100 | 1,761 |
| 2003-02-18 | 1,760 | 1,775 | 1,756 | 1,765 | 795,900 | 1,765 |
| 2003-02-17 | 1,757 | 1,760 | 1,751 | 1,752 | 513,800 | 1,752 |
| 2003-02-14 | 1,743 | 1,758 | 1,741 | 1,754 | 516,500 | 1,754 |
| 2003-02-13 | 1,740 | 1,743 | 1,735 | 1,741 | 461,200 | 1,741 |
| 2003-02-12 | 1,741 | 1,743 | 1,733 | 1,738 | 643,400 | 1,738 |
| 2003-02-10 | 1,747 | 1,747 | 1,736 | 1,741 | 330,800 | 1,741 |
| 2003-02-07 | 1,738 | 1,749 | 1,737 | 1,746 | 539,700 | 1,746 |
| 2003-02-06 | 1,737 | 1,744 | 1,728 | 1,741 | 334,500 | 1,741 |
| 2003-02-05 | 1,740 | 1,760 | 1,736 | 1,737 | 601,600 | 1,737 |
| 2003-02-04 | 1,750 | 1,758 | 1,737 | 1,737 | 505,900 | 1,737 |
| 2003-02-03 | 1,730 | 1,745 | 1,722 | 1,744 | 407,200 | 1,744 |
| 2003-01-31 | 1,738 | 1,744 | 1,725 | 1,725 | 428,900 | 1,725 |
| 2003-01-30 | 1,727 | 1,746 | 1,725 | 1,737 | 494,100 | 1,737 |
| 2003-01-29 | 1,734 | 1,737 | 1,714 | 1,718 | 309,900 | 1,718 |
| 2003-01-28 | 1,729 | 1,752 | 1,729 | 1,734 | 389,900 | 1,734 |
| 2003-01-27 | 1,727 | 1,744 | 1,720 | 1,732 | 420,300 | 1,732 |
| 2003-01-24 | 1,713 | 1,736 | 1,708 | 1,717 | 525,200 | 1,717 |
| 2003-01-23 | 1,705 | 1,713 | 1,702 | 1,713 | 511,400 | 1,713 |
| 2003-01-22 | 1,730 | 1,730 | 1,703 | 1,703 | 463,400 | 1,703 |
| 2003-01-21 | 1,730 | 1,734 | 1,721 | 1,729 | 385,600 | 1,729 |
| 2003-01-20 | 1,731 | 1,737 | 1,720 | 1,729 | 346,000 | 1,729 |
| 2003-01-17 | 1,755 | 1,755 | 1,732 | 1,732 | 279,800 | 1,732 |
| 2003-01-16 | 1,759 | 1,759 | 1,736 | 1,756 | 492,000 | 1,756 |
| 2003-01-15 | 1,763 | 1,763 | 1,745 | 1,755 | 432,500 | 1,755 |
| 2003-01-14 | 1,745 | 1,755 | 1,740 | 1,755 | 342,600 | 1,755 |
| 2003-01-10 | 1,749 | 1,749 | 1,730 | 1,735 | 359,300 | 1,735 |
| 2003-01-09 | 1,717 | 1,747 | 1,714 | 1,735 | 505,800 | 1,735 |
| 2003-01-08 | 1,721 | 1,739 | 1,716 | 1,717 | 269,300 | 1,717 |
| 2003-01-07 | 1,778 | 1,778 | 1,705 | 1,715 | 505,700 | 1,715 |
| 2003-01-06 | 1,745 | 1,756 | 1,741 | 1,748 | 322,500 | 1,748 |
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
