9509 北海道電力(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 | 1,789 | 1,795 | 1,784 | 1,791 | 59,700 | 1,791 |
| 2003-12-29 | 1,776 | 1,794 | 1,776 | 1,789 | 59,000 | 1,789 |
| 2003-12-26 | 1,781 | 1,798 | 1,777 | 1,780 | 89,200 | 1,780 |
| 2003-12-25 | 1,796 | 1,798 | 1,782 | 1,786 | 83,800 | 1,786 |
| 2003-12-24 | 1,804 | 1,804 | 1,792 | 1,796 | 65,400 | 1,796 |
| 2003-12-22 | 1,800 | 1,804 | 1,795 | 1,803 | 138,500 | 1,803 |
| 2003-12-19 | 1,803 | 1,814 | 1,803 | 1,804 | 215,500 | 1,804 |
| 2003-12-18 | 1,794 | 1,810 | 1,794 | 1,809 | 177,100 | 1,809 |
| 2003-12-17 | 1,792 | 1,797 | 1,781 | 1,791 | 160,700 | 1,791 |
| 2003-12-16 | 1,800 | 1,805 | 1,793 | 1,798 | 300,000 | 1,798 |
| 2003-12-15 | 1,800 | 1,816 | 1,799 | 1,806 | 377,200 | 1,806 |
| 2003-12-12 | 1,804 | 1,804 | 1,784 | 1,800 | 569,800 | 1,800 |
| 2003-12-11 | 1,790 | 1,807 | 1,790 | 1,793 | 685,800 | 1,793 |
| 2003-12-10 | 1,783 | 1,785 | 1,772 | 1,779 | 231,000 | 1,779 |
| 2003-12-09 | 1,759 | 1,788 | 1,759 | 1,777 | 251,800 | 1,777 |
| 2003-12-08 | 1,759 | 1,768 | 1,746 | 1,759 | 244,500 | 1,759 |
| 2003-12-05 | 1,755 | 1,760 | 1,745 | 1,745 | 188,000 | 1,745 |
| 2003-12-04 | 1,762 | 1,772 | 1,756 | 1,758 | 185,800 | 1,758 |
| 2003-12-03 | 1,760 | 1,769 | 1,742 | 1,767 | 172,000 | 1,767 |
| 2003-12-02 | 1,771 | 1,776 | 1,751 | 1,761 | 288,700 | 1,761 |
| 2003-12-01 | 1,738 | 1,775 | 1,738 | 1,773 | 168,700 | 1,773 |
| 2003-11-28 | 1,751 | 1,764 | 1,751 | 1,756 | 119,900 | 1,756 |
| 2003-11-27 | 1,755 | 1,768 | 1,751 | 1,764 | 101,100 | 1,764 |
| 2003-11-26 | 1,763 | 1,770 | 1,751 | 1,754 | 101,600 | 1,754 |
| 2003-11-25 | 1,765 | 1,772 | 1,755 | 1,763 | 170,200 | 1,763 |
| 2003-11-21 | 1,750 | 1,771 | 1,749 | 1,764 | 280,000 | 1,764 |
| 2003-11-20 | 1,731 | 1,749 | 1,731 | 1,748 | 179,900 | 1,748 |
| 2003-11-19 | 1,721 | 1,743 | 1,721 | 1,727 | 178,700 | 1,727 |
| 2003-11-18 | 1,722 | 1,730 | 1,709 | 1,721 | 156,100 | 1,721 |
| 2003-11-17 | 1,730 | 1,734 | 1,715 | 1,721 | 171,200 | 1,721 |
| 2003-11-14 | 1,734 | 1,749 | 1,728 | 1,738 | 164,500 | 1,738 |
| 2003-11-13 | 1,728 | 1,737 | 1,722 | 1,735 | 179,800 | 1,735 |
| 2003-11-12 | 1,738 | 1,743 | 1,728 | 1,728 | 109,700 | 1,728 |
| 2003-11-11 | 1,737 | 1,745 | 1,725 | 1,737 | 260,100 | 1,737 |
| 2003-11-10 | 1,740 | 1,750 | 1,735 | 1,737 | 86,400 | 1,737 |
| 2003-11-07 | 1,737 | 1,746 | 1,735 | 1,742 | 84,700 | 1,742 |
| 2003-11-06 | 1,755 | 1,756 | 1,735 | 1,736 | 169,800 | 1,736 |
| 2003-11-05 | 1,756 | 1,765 | 1,752 | 1,762 | 158,300 | 1,762 |
| 2003-11-04 | 1,741 | 1,764 | 1,739 | 1,754 | 165,100 | 1,754 |
| 2003-10-31 | 1,741 | 1,744 | 1,732 | 1,732 | 142,400 | 1,732 |
| 2003-10-30 | 1,737 | 1,750 | 1,737 | 1,740 | 99,100 | 1,740 |
| 2003-10-29 | 1,736 | 1,747 | 1,735 | 1,737 | 145,400 | 1,737 |
| 2003-10-28 | 1,732 | 1,742 | 1,732 | 1,736 | 97,500 | 1,736 |
| 2003-10-27 | 1,735 | 1,743 | 1,731 | 1,731 | 204,700 | 1,731 |
| 2003-10-24 | 1,737 | 1,745 | 1,730 | 1,731 | 256,900 | 1,731 |
| 2003-10-23 | 1,748 | 1,752 | 1,727 | 1,727 | 322,000 | 1,727 |
| 2003-10-22 | 1,758 | 1,759 | 1,746 | 1,746 | 151,700 | 1,746 |
| 2003-10-21 | 1,744 | 1,759 | 1,742 | 1,745 | 154,000 | 1,745 |
| 2003-10-20 | 1,750 | 1,757 | 1,741 | 1,741 | 224,600 | 1,741 |
| 2003-10-17 | 1,753 | 1,757 | 1,746 | 1,747 | 240,900 | 1,747 |
| 2003-10-16 | 1,756 | 1,760 | 1,750 | 1,751 | 296,500 | 1,751 |
| 2003-10-15 | 1,762 | 1,772 | 1,753 | 1,753 | 188,900 | 1,753 |
| 2003-10-14 | 1,767 | 1,776 | 1,760 | 1,760 | 220,200 | 1,760 |
| 2003-10-10 | 1,765 | 1,778 | 1,765 | 1,765 | 243,100 | 1,765 |
| 2003-10-09 | 1,771 | 1,775 | 1,765 | 1,765 | 233,700 | 1,765 |
| 2003-10-08 | 1,769 | 1,780 | 1,768 | 1,771 | 275,100 | 1,771 |
| 2003-10-07 | 1,778 | 1,779 | 1,760 | 1,760 | 249,900 | 1,760 |
| 2003-10-06 | 1,782 | 1,787 | 1,773 | 1,773 | 141,000 | 1,773 |
| 2003-10-03 | 1,776 | 1,790 | 1,772 | 1,783 | 240,000 | 1,783 |
| 2003-10-02 | 1,761 | 1,776 | 1,755 | 1,776 | 236,900 | 1,776 |
| 2003-10-01 | 1,746 | 1,776 | 1,743 | 1,768 | 263,800 | 1,768 |
| 2003-09-30 | 1,759 | 1,760 | 1,747 | 1,747 | 198,600 | 1,747 |
| 2003-09-29 | 1,770 | 1,779 | 1,758 | 1,759 | 201,600 | 1,759 |
| 2003-09-26 | 1,776 | 1,788 | 1,771 | 1,780 | 213,200 | 1,780 |
| 2003-09-25 | 1,762 | 1,800 | 1,762 | 1,800 | 351,200 | 1,800 |
| 2003-09-24 | 1,840 | 1,855 | 1,830 | 1,843 | 686,400 | 1,843 |
| 2003-09-22 | 1,840 | 1,840 | 1,827 | 1,840 | 305,000 | 1,840 |
| 2003-09-19 | 1,814 | 1,840 | 1,813 | 1,840 | 505,200 | 1,840 |
| 2003-09-18 | 1,803 | 1,817 | 1,801 | 1,812 | 349,000 | 1,812 |
| 2003-09-17 | 1,802 | 1,806 | 1,796 | 1,802 | 270,100 | 1,802 |
| 2003-09-16 | 1,800 | 1,804 | 1,790 | 1,798 | 328,600 | 1,798 |
| 2003-09-12 | 1,780 | 1,804 | 1,766 | 1,799 | 757,400 | 1,799 |
| 2003-09-11 | 1,760 | 1,770 | 1,759 | 1,763 | 219,300 | 1,763 |
| 2003-09-10 | 1,762 | 1,774 | 1,759 | 1,765 | 268,300 | 1,765 |
| 2003-09-09 | 1,759 | 1,763 | 1,757 | 1,761 | 225,600 | 1,761 |
| 2003-09-08 | 1,766 | 1,766 | 1,749 | 1,757 | 328,300 | 1,757 |
| 2003-09-05 | 1,771 | 1,772 | 1,761 | 1,765 | 286,600 | 1,765 |
| 2003-09-04 | 1,769 | 1,777 | 1,768 | 1,770 | 515,100 | 1,770 |
| 2003-09-03 | 1,756 | 1,775 | 1,753 | 1,768 | 322,800 | 1,768 |
| 2003-09-02 | 1,771 | 1,771 | 1,752 | 1,755 | 216,800 | 1,755 |
| 2003-09-01 | 1,766 | 1,770 | 1,755 | 1,768 | 205,900 | 1,768 |
| 2003-08-29 | 1,762 | 1,762 | 1,750 | 1,750 | 221,200 | 1,750 |
| 2003-08-28 | 1,758 | 1,761 | 1,751 | 1,751 | 193,100 | 1,751 |
| 2003-08-27 | 1,760 | 1,771 | 1,758 | 1,761 | 185,800 | 1,761 |
| 2003-08-26 | 1,755 | 1,773 | 1,753 | 1,758 | 168,800 | 1,758 |
| 2003-08-25 | 1,777 | 1,777 | 1,751 | 1,751 | 203,500 | 1,751 |
| 2003-08-22 | 1,769 | 1,773 | 1,760 | 1,760 | 176,700 | 1,760 |
| 2003-08-21 | 1,780 | 1,780 | 1,764 | 1,765 | 192,700 | 1,765 |
| 2003-08-20 | 1,764 | 1,792 | 1,764 | 1,782 | 314,600 | 1,782 |
| 2003-08-19 | 1,765 | 1,773 | 1,755 | 1,769 | 255,100 | 1,769 |
| 2003-08-18 | 1,757 | 1,766 | 1,753 | 1,755 | 216,100 | 1,755 |
| 2003-08-15 | 1,750 | 1,762 | 1,750 | 1,755 | 162,300 | 1,755 |
| 2003-08-14 | 1,750 | 1,755 | 1,749 | 1,750 | 127,200 | 1,750 |
| 2003-08-13 | 1,750 | 1,756 | 1,749 | 1,750 | 130,900 | 1,750 |
| 2003-08-12 | 1,761 | 1,762 | 1,750 | 1,750 | 132,800 | 1,750 |
| 2003-08-11 | 1,765 | 1,765 | 1,759 | 1,761 | 124,200 | 1,761 |
| 2003-08-08 | 1,765 | 1,766 | 1,756 | 1,763 | 324,900 | 1,763 |
| 2003-08-07 | 1,761 | 1,761 | 1,755 | 1,761 | 331,400 | 1,761 |
| 2003-08-06 | 1,747 | 1,764 | 1,738 | 1,751 | 337,400 | 1,751 |
| 2003-08-05 | 1,740 | 1,746 | 1,737 | 1,742 | 189,200 | 1,742 |
| 2003-08-04 | 1,744 | 1,749 | 1,738 | 1,738 | 174,400 | 1,738 |
| 2003-08-01 | 1,747 | 1,747 | 1,735 | 1,736 | 159,200 | 1,736 |
| 2003-07-31 | 1,743 | 1,747 | 1,731 | 1,732 | 155,900 | 1,732 |
| 2003-07-30 | 1,734 | 1,751 | 1,734 | 1,742 | 195,700 | 1,742 |
| 2003-07-29 | 1,736 | 1,749 | 1,733 | 1,738 | 379,300 | 1,738 |
| 2003-07-28 | 1,735 | 1,737 | 1,731 | 1,733 | 165,000 | 1,733 |
| 2003-07-25 | 1,740 | 1,743 | 1,731 | 1,743 | 203,800 | 1,743 |
| 2003-07-24 | 1,747 | 1,751 | 1,730 | 1,730 | 278,300 | 1,730 |
| 2003-07-23 | 1,754 | 1,760 | 1,746 | 1,758 | 188,400 | 1,758 |
| 2003-07-22 | 1,746 | 1,758 | 1,742 | 1,743 | 173,800 | 1,743 |
| 2003-07-18 | 1,746 | 1,759 | 1,744 | 1,746 | 228,100 | 1,746 |
| 2003-07-17 | 1,736 | 1,750 | 1,736 | 1,740 | 146,100 | 1,740 |
| 2003-07-16 | 1,740 | 1,758 | 1,735 | 1,736 | 177,900 | 1,736 |
| 2003-07-15 | 1,751 | 1,762 | 1,742 | 1,742 | 263,400 | 1,742 |
| 2003-07-14 | 1,765 | 1,772 | 1,751 | 1,751 | 108,400 | 1,751 |
| 2003-07-11 | 1,751 | 1,769 | 1,751 | 1,763 | 181,000 | 1,763 |
| 2003-07-10 | 1,744 | 1,770 | 1,744 | 1,754 | 253,300 | 1,754 |
| 2003-07-09 | 1,747 | 1,750 | 1,736 | 1,749 | 265,200 | 1,749 |
| 2003-07-08 | 1,751 | 1,755 | 1,730 | 1,731 | 249,300 | 1,731 |
| 2003-07-07 | 1,754 | 1,759 | 1,743 | 1,749 | 274,600 | 1,749 |
| 2003-07-04 | 1,750 | 1,773 | 1,750 | 1,763 | 193,700 | 1,763 |
| 2003-07-03 | 1,780 | 1,780 | 1,738 | 1,748 | 395,100 | 1,748 |
| 2003-07-02 | 1,779 | 1,779 | 1,756 | 1,779 | 271,400 | 1,779 |
| 2003-07-01 | 1,761 | 1,772 | 1,753 | 1,753 | 180,300 | 1,753 |
| 2003-06-30 | 1,770 | 1,775 | 1,753 | 1,756 | 249,500 | 1,756 |
| 2003-06-27 | 1,765 | 1,770 | 1,762 | 1,766 | 267,500 | 1,766 |
| 2003-06-26 | 1,746 | 1,756 | 1,745 | 1,756 | 112,300 | 1,756 |
| 2003-06-25 | 1,750 | 1,762 | 1,746 | 1,746 | 140,400 | 1,746 |
| 2003-06-24 | 1,753 | 1,763 | 1,744 | 1,744 | 169,300 | 1,744 |
| 2003-06-23 | 1,755 | 1,765 | 1,750 | 1,765 | 94,000 | 1,765 |
| 2003-06-20 | 1,765 | 1,773 | 1,757 | 1,757 | 128,200 | 1,757 |
| 2003-06-19 | 1,764 | 1,770 | 1,757 | 1,761 | 123,200 | 1,761 |
| 2003-06-18 | 1,764 | 1,770 | 1,759 | 1,764 | 273,200 | 1,764 |
| 2003-06-17 | 1,764 | 1,766 | 1,751 | 1,759 | 150,800 | 1,759 |
| 2003-06-16 | 1,767 | 1,767 | 1,751 | 1,763 | 112,600 | 1,763 |
| 2003-06-13 | 1,760 | 1,765 | 1,746 | 1,750 | 438,900 | 1,750 |
| 2003-06-12 | 1,747 | 1,753 | 1,733 | 1,746 | 190,200 | 1,746 |
| 2003-06-11 | 1,738 | 1,745 | 1,730 | 1,740 | 330,900 | 1,740 |
| 2003-06-10 | 1,707 | 1,724 | 1,705 | 1,722 | 328,100 | 1,722 |
| 2003-06-09 | 1,725 | 1,730 | 1,702 | 1,706 | 380,800 | 1,706 |
| 2003-06-06 | 1,732 | 1,741 | 1,726 | 1,726 | 257,700 | 1,726 |
| 2003-06-05 | 1,746 | 1,750 | 1,727 | 1,742 | 277,300 | 1,742 |
| 2003-06-04 | 1,759 | 1,759 | 1,741 | 1,755 | 191,700 | 1,755 |
| 2003-06-03 | 1,743 | 1,760 | 1,742 | 1,759 | 260,800 | 1,759 |
| 2003-06-02 | 1,779 | 1,779 | 1,732 | 1,742 | 412,200 | 1,742 |
| 2003-05-30 | 1,781 | 1,789 | 1,775 | 1,778 | 200,700 | 1,778 |
| 2003-05-29 | 1,780 | 1,782 | 1,772 | 1,773 | 211,600 | 1,773 |
| 2003-05-28 | 1,793 | 1,796 | 1,785 | 1,785 | 262,400 | 1,785 |
| 2003-05-27 | 1,806 | 1,806 | 1,785 | 1,785 | 280,300 | 1,785 |
| 2003-05-26 | 1,800 | 1,808 | 1,796 | 1,802 | 200,300 | 1,802 |
| 2003-05-23 | 1,785 | 1,804 | 1,780 | 1,800 | 370,800 | 1,800 |
| 2003-05-22 | 1,776 | 1,789 | 1,770 | 1,786 | 248,400 | 1,786 |
| 2003-05-21 | 1,774 | 1,774 | 1,761 | 1,764 | 127,300 | 1,764 |
| 2003-05-20 | 1,778 | 1,784 | 1,770 | 1,774 | 268,500 | 1,774 |
| 2003-05-19 | 1,775 | 1,778 | 1,760 | 1,778 | 207,500 | 1,778 |
| 2003-05-16 | 1,771 | 1,776 | 1,766 | 1,773 | 166,200 | 1,773 |
| 2003-05-15 | 1,770 | 1,780 | 1,762 | 1,771 | 231,700 | 1,771 |
| 2003-05-14 | 1,775 | 1,776 | 1,768 | 1,770 | 168,200 | 1,770 |
| 2003-05-13 | 1,770 | 1,778 | 1,767 | 1,775 | 265,600 | 1,775 |
| 2003-05-12 | 1,760 | 1,769 | 1,759 | 1,769 | 214,000 | 1,769 |
| 2003-05-09 | 1,745 | 1,759 | 1,740 | 1,759 | 307,600 | 1,759 |
| 2003-05-08 | 1,744 | 1,757 | 1,737 | 1,737 | 183,400 | 1,737 |
| 2003-05-07 | 1,755 | 1,755 | 1,735 | 1,744 | 182,900 | 1,744 |
| 2003-05-06 | 1,750 | 1,768 | 1,750 | 1,750 | 352,500 | 1,750 |
| 2003-05-02 | 1,739 | 1,748 | 1,730 | 1,748 | 204,200 | 1,748 |
| 2003-05-01 | 1,730 | 1,738 | 1,726 | 1,733 | 188,700 | 1,733 |
| 2003-04-30 | 1,727 | 1,745 | 1,727 | 1,735 | 213,600 | 1,735 |
| 2003-04-28 | 1,720 | 1,728 | 1,718 | 1,727 | 144,500 | 1,727 |
| 2003-04-25 | 1,720 | 1,727 | 1,716 | 1,726 | 203,500 | 1,726 |
| 2003-04-24 | 1,729 | 1,732 | 1,719 | 1,720 | 160,500 | 1,720 |
| 2003-04-23 | 1,720 | 1,733 | 1,718 | 1,725 | 170,100 | 1,725 |
| 2003-04-22 | 1,720 | 1,730 | 1,713 | 1,717 | 235,300 | 1,717 |
| 2003-04-21 | 1,710 | 1,730 | 1,707 | 1,725 | 277,200 | 1,725 |
| 2003-04-18 | 1,698 | 1,712 | 1,691 | 1,705 | 302,600 | 1,705 |
| 2003-04-17 | 1,685 | 1,699 | 1,681 | 1,697 | 248,300 | 1,697 |
| 2003-04-16 | 1,689 | 1,690 | 1,662 | 1,685 | 360,700 | 1,685 |
| 2003-04-15 | 1,700 | 1,700 | 1,685 | 1,687 | 279,400 | 1,687 |
| 2003-04-14 | 1,685 | 1,704 | 1,685 | 1,702 | 230,200 | 1,702 |
| 2003-04-11 | 1,685 | 1,699 | 1,685 | 1,695 | 255,300 | 1,695 |
| 2003-04-10 | 1,687 | 1,693 | 1,686 | 1,687 | 134,300 | 1,687 |
| 2003-04-09 | 1,689 | 1,696 | 1,683 | 1,694 | 191,000 | 1,694 |
| 2003-04-08 | 1,695 | 1,697 | 1,680 | 1,689 | 145,600 | 1,689 |
| 2003-04-07 | 1,689 | 1,699 | 1,684 | 1,694 | 180,400 | 1,694 |
| 2003-04-04 | 1,687 | 1,690 | 1,679 | 1,689 | 166,800 | 1,689 |
| 2003-04-03 | 1,699 | 1,700 | 1,685 | 1,688 | 223,500 | 1,688 |
| 2003-04-02 | 1,677 | 1,683 | 1,665 | 1,683 | 230,900 | 1,683 |
| 2003-04-01 | 1,676 | 1,690 | 1,671 | 1,677 | 277,800 | 1,677 |
| 2003-03-31 | 1,692 | 1,692 | 1,685 | 1,685 | 318,800 | 1,685 |
| 2003-03-28 | 1,690 | 1,699 | 1,689 | 1,696 | 158,600 | 1,696 |
| 2003-03-27 | 1,700 | 1,702 | 1,687 | 1,700 | 186,000 | 1,700 |
| 2003-03-26 | 1,681 | 1,707 | 1,681 | 1,705 | 306,200 | 1,705 |
| 2003-03-25 | 1,715 | 1,722 | 1,713 | 1,722 | 417,000 | 1,722 |
| 2003-03-24 | 1,705 | 1,725 | 1,705 | 1,718 | 446,700 | 1,718 |
| 2003-03-20 | 1,690 | 1,706 | 1,684 | 1,700 | 486,300 | 1,700 |
| 2003-03-19 | 1,686 | 1,689 | 1,676 | 1,687 | 201,400 | 1,687 |
| 2003-03-18 | 1,680 | 1,690 | 1,675 | 1,678 | 352,300 | 1,678 |
| 2003-03-17 | 1,678 | 1,685 | 1,675 | 1,678 | 252,400 | 1,678 |
| 2003-03-14 | 1,662 | 1,695 | 1,662 | 1,679 | 606,500 | 1,679 |
| 2003-03-13 | 1,669 | 1,685 | 1,668 | 1,682 | 349,100 | 1,682 |
| 2003-03-12 | 1,668 | 1,668 | 1,655 | 1,663 | 201,300 | 1,663 |
| 2003-03-11 | 1,650 | 1,666 | 1,648 | 1,656 | 264,400 | 1,656 |
| 2003-03-10 | 1,650 | 1,659 | 1,650 | 1,655 | 132,800 | 1,655 |
| 2003-03-07 | 1,660 | 1,664 | 1,651 | 1,651 | 204,500 | 1,651 |
| 2003-03-06 | 1,670 | 1,673 | 1,660 | 1,661 | 178,900 | 1,661 |
| 2003-03-05 | 1,669 | 1,673 | 1,661 | 1,662 | 160,400 | 1,662 |
| 2003-03-04 | 1,662 | 1,670 | 1,661 | 1,669 | 112,800 | 1,669 |
| 2003-03-03 | 1,654 | 1,660 | 1,654 | 1,656 | 112,900 | 1,656 |
| 2003-02-28 | 1,652 | 1,663 | 1,652 | 1,654 | 101,800 | 1,654 |
| 2003-02-27 | 1,651 | 1,659 | 1,647 | 1,653 | 142,100 | 1,653 |
| 2003-02-26 | 1,647 | 1,660 | 1,647 | 1,649 | 196,100 | 1,649 |
| 2003-02-25 | 1,652 | 1,655 | 1,646 | 1,647 | 269,600 | 1,647 |
| 2003-02-24 | 1,664 | 1,667 | 1,652 | 1,654 | 184,000 | 1,654 |
| 2003-02-21 | 1,667 | 1,674 | 1,658 | 1,658 | 187,600 | 1,658 |
| 2003-02-20 | 1,670 | 1,670 | 1,660 | 1,665 | 203,100 | 1,665 |
| 2003-02-19 | 1,671 | 1,675 | 1,664 | 1,672 | 313,700 | 1,672 |
| 2003-02-18 | 1,658 | 1,669 | 1,658 | 1,664 | 431,100 | 1,664 |
| 2003-02-17 | 1,660 | 1,664 | 1,656 | 1,658 | 251,600 | 1,658 |
| 2003-02-14 | 1,649 | 1,657 | 1,646 | 1,657 | 332,900 | 1,657 |
| 2003-02-13 | 1,641 | 1,645 | 1,640 | 1,644 | 160,000 | 1,644 |
| 2003-02-12 | 1,639 | 1,648 | 1,634 | 1,642 | 340,500 | 1,642 |
| 2003-02-10 | 1,638 | 1,643 | 1,633 | 1,635 | 194,300 | 1,635 |
| 2003-02-07 | 1,627 | 1,640 | 1,627 | 1,638 | 272,000 | 1,638 |
| 2003-02-06 | 1,630 | 1,630 | 1,618 | 1,623 | 215,300 | 1,623 |
| 2003-02-05 | 1,620 | 1,637 | 1,616 | 1,624 | 393,900 | 1,624 |
| 2003-02-04 | 1,625 | 1,630 | 1,620 | 1,628 | 274,500 | 1,628 |
| 2003-02-03 | 1,614 | 1,627 | 1,611 | 1,627 | 189,600 | 1,627 |
| 2003-01-31 | 1,624 | 1,626 | 1,609 | 1,611 | 292,600 | 1,611 |
| 2003-01-30 | 1,622 | 1,627 | 1,619 | 1,623 | 317,600 | 1,623 |
| 2003-01-29 | 1,626 | 1,626 | 1,608 | 1,613 | 207,200 | 1,613 |
| 2003-01-28 | 1,622 | 1,629 | 1,613 | 1,625 | 388,300 | 1,625 |
| 2003-01-27 | 1,600 | 1,619 | 1,598 | 1,609 | 206,500 | 1,609 |
| 2003-01-24 | 1,592 | 1,615 | 1,592 | 1,613 | 231,600 | 1,613 |
| 2003-01-23 | 1,590 | 1,599 | 1,583 | 1,593 | 242,400 | 1,593 |
| 2003-01-22 | 1,600 | 1,601 | 1,590 | 1,590 | 195,100 | 1,590 |
| 2003-01-21 | 1,597 | 1,608 | 1,595 | 1,597 | 224,200 | 1,597 |
| 2003-01-20 | 1,603 | 1,611 | 1,590 | 1,592 | 276,000 | 1,592 |
| 2003-01-17 | 1,617 | 1,622 | 1,602 | 1,602 | 226,200 | 1,602 |
| 2003-01-16 | 1,616 | 1,620 | 1,610 | 1,617 | 153,400 | 1,617 |
| 2003-01-15 | 1,628 | 1,632 | 1,612 | 1,618 | 230,900 | 1,618 |
| 2003-01-14 | 1,621 | 1,631 | 1,617 | 1,624 | 125,100 | 1,624 |
| 2003-01-10 | 1,615 | 1,623 | 1,605 | 1,617 | 189,400 | 1,617 |
| 2003-01-09 | 1,613 | 1,622 | 1,610 | 1,622 | 106,600 | 1,622 |
| 2003-01-08 | 1,602 | 1,622 | 1,600 | 1,605 | 149,500 | 1,605 |
| 2003-01-07 | 1,642 | 1,648 | 1,609 | 1,609 | 191,600 | 1,609 |
| 2003-01-06 | 1,626 | 1,645 | 1,626 | 1,638 | 127,000 | 1,638 |
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