9602 東宝(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 | 1,345 | 1,366 | 1,340 | 1,364 | 105,200 | 1,364 |
| 2003-12-29 | 1,334 | 1,347 | 1,323 | 1,345 | 105,100 | 1,345 |
| 2003-12-26 | 1,351 | 1,354 | 1,329 | 1,348 | 125,600 | 1,348 |
| 2003-12-25 | 1,363 | 1,366 | 1,349 | 1,354 | 79,700 | 1,354 |
| 2003-12-24 | 1,372 | 1,375 | 1,356 | 1,369 | 82,400 | 1,369 |
| 2003-12-22 | 1,344 | 1,378 | 1,344 | 1,371 | 194,900 | 1,371 |
| 2003-12-19 | 1,342 | 1,379 | 1,342 | 1,362 | 124,900 | 1,362 |
| 2003-12-18 | 1,331 | 1,370 | 1,329 | 1,360 | 122,900 | 1,360 |
| 2003-12-17 | 1,369 | 1,369 | 1,326 | 1,330 | 250,700 | 1,330 |
| 2003-12-16 | 1,365 | 1,390 | 1,356 | 1,375 | 208,300 | 1,375 |
| 2003-12-15 | 1,389 | 1,395 | 1,367 | 1,386 | 162,200 | 1,386 |
| 2003-12-12 | 1,389 | 1,390 | 1,361 | 1,373 | 382,400 | 1,373 |
| 2003-12-11 | 1,334 | 1,365 | 1,328 | 1,349 | 179,200 | 1,349 |
| 2003-12-10 | 1,314 | 1,320 | 1,305 | 1,320 | 177,500 | 1,320 |
| 2003-12-09 | 1,321 | 1,330 | 1,302 | 1,304 | 139,400 | 1,304 |
| 2003-12-08 | 1,320 | 1,330 | 1,315 | 1,322 | 99,600 | 1,322 |
| 2003-12-05 | 1,341 | 1,348 | 1,329 | 1,339 | 124,600 | 1,339 |
| 2003-12-04 | 1,340 | 1,349 | 1,300 | 1,340 | 84,200 | 1,340 |
| 2003-12-03 | 1,300 | 1,360 | 1,294 | 1,342 | 367,700 | 1,342 |
| 2003-12-02 | 1,290 | 1,300 | 1,288 | 1,295 | 250,300 | 1,295 |
| 2003-12-01 | 1,260 | 1,288 | 1,251 | 1,275 | 195,000 | 1,275 |
| 2003-11-28 | 1,277 | 1,288 | 1,260 | 1,260 | 112,900 | 1,260 |
| 2003-11-27 | 1,288 | 1,295 | 1,276 | 1,277 | 132,500 | 1,277 |
| 2003-11-26 | 1,264 | 1,275 | 1,263 | 1,268 | 243,700 | 1,268 |
| 2003-11-25 | 1,300 | 1,300 | 1,263 | 1,264 | 170,500 | 1,264 |
| 2003-11-21 | 1,278 | 1,295 | 1,260 | 1,260 | 188,200 | 1,260 |
| 2003-11-20 | 1,280 | 1,298 | 1,256 | 1,278 | 195,600 | 1,278 |
| 2003-11-19 | 1,255 | 1,313 | 1,255 | 1,300 | 181,700 | 1,300 |
| 2003-11-18 | 1,296 | 1,296 | 1,237 | 1,254 | 181,200 | 1,254 |
| 2003-11-17 | 1,303 | 1,309 | 1,270 | 1,279 | 202,300 | 1,279 |
| 2003-11-14 | 1,313 | 1,335 | 1,313 | 1,314 | 107,000 | 1,314 |
| 2003-11-13 | 1,320 | 1,340 | 1,317 | 1,326 | 104,300 | 1,326 |
| 2003-11-12 | 1,330 | 1,344 | 1,313 | 1,317 | 102,500 | 1,317 |
| 2003-11-11 | 1,329 | 1,345 | 1,310 | 1,334 | 147,700 | 1,334 |
| 2003-11-10 | 1,372 | 1,372 | 1,341 | 1,349 | 98,900 | 1,349 |
| 2003-11-07 | 1,351 | 1,380 | 1,351 | 1,372 | 127,100 | 1,372 |
| 2003-11-06 | 1,395 | 1,396 | 1,355 | 1,370 | 129,700 | 1,370 |
| 2003-11-05 | 1,376 | 1,395 | 1,372 | 1,379 | 165,700 | 1,379 |
| 2003-11-04 | 1,368 | 1,397 | 1,368 | 1,375 | 146,500 | 1,375 |
| 2003-10-31 | 1,375 | 1,390 | 1,354 | 1,354 | 119,600 | 1,354 |
| 2003-10-30 | 1,376 | 1,389 | 1,360 | 1,374 | 120,400 | 1,374 |
| 2003-10-29 | 1,375 | 1,389 | 1,350 | 1,365 | 110,800 | 1,365 |
| 2003-10-28 | 1,360 | 1,372 | 1,349 | 1,367 | 81,300 | 1,367 |
| 2003-10-27 | 1,340 | 1,365 | 1,332 | 1,349 | 188,500 | 1,349 |
| 2003-10-24 | 1,325 | 1,356 | 1,310 | 1,311 | 126,100 | 1,311 |
| 2003-10-23 | 1,382 | 1,390 | 1,305 | 1,305 | 182,400 | 1,305 |
| 2003-10-22 | 1,412 | 1,412 | 1,377 | 1,377 | 150,200 | 1,377 |
| 2003-10-21 | 1,420 | 1,420 | 1,389 | 1,406 | 206,300 | 1,406 |
| 2003-10-20 | 1,389 | 1,409 | 1,381 | 1,403 | 218,600 | 1,403 |
| 2003-10-17 | 1,373 | 1,390 | 1,373 | 1,376 | 169,500 | 1,376 |
| 2003-10-16 | 1,389 | 1,390 | 1,370 | 1,380 | 108,200 | 1,380 |
| 2003-10-15 | 1,393 | 1,393 | 1,366 | 1,374 | 275,300 | 1,374 |
| 2003-10-14 | 1,376 | 1,398 | 1,365 | 1,365 | 197,100 | 1,365 |
| 2003-10-10 | 1,347 | 1,379 | 1,347 | 1,364 | 212,100 | 1,364 |
| 2003-10-09 | 1,364 | 1,379 | 1,362 | 1,366 | 147,200 | 1,366 |
| 2003-10-08 | 1,370 | 1,377 | 1,361 | 1,365 | 133,300 | 1,365 |
| 2003-10-07 | 1,356 | 1,371 | 1,356 | 1,364 | 117,500 | 1,364 |
| 2003-10-06 | 1,371 | 1,378 | 1,353 | 1,353 | 95,600 | 1,353 |
| 2003-10-03 | 1,347 | 1,379 | 1,347 | 1,371 | 139,800 | 1,371 |
| 2003-10-02 | 1,342 | 1,375 | 1,342 | 1,375 | 185,600 | 1,375 |
| 2003-10-01 | 1,345 | 1,367 | 1,336 | 1,341 | 162,000 | 1,341 |
| 2003-09-30 | 1,345 | 1,378 | 1,336 | 1,360 | 144,400 | 1,360 |
| 2003-09-29 | 1,334 | 1,351 | 1,334 | 1,345 | 93,000 | 1,345 |
| 2003-09-26 | 1,340 | 1,356 | 1,324 | 1,351 | 121,800 | 1,351 |
| 2003-09-25 | 1,379 | 1,379 | 1,350 | 1,358 | 181,600 | 1,358 |
| 2003-09-24 | 1,340 | 1,379 | 1,331 | 1,378 | 380,900 | 1,378 |
| 2003-09-22 | 1,344 | 1,344 | 1,301 | 1,340 | 372,200 | 1,340 |
| 2003-09-19 | 1,315 | 1,346 | 1,310 | 1,344 | 410,100 | 1,344 |
| 2003-09-18 | 1,295 | 1,302 | 1,288 | 1,291 | 357,000 | 1,291 |
| 2003-09-17 | 1,255 | 1,292 | 1,248 | 1,287 | 343,600 | 1,287 |
| 2003-09-16 | 1,240 | 1,257 | 1,238 | 1,248 | 124,300 | 1,248 |
| 2003-09-12 | 1,256 | 1,256 | 1,234 | 1,238 | 331,500 | 1,238 |
| 2003-09-11 | 1,223 | 1,227 | 1,215 | 1,216 | 111,900 | 1,216 |
| 2003-09-10 | 1,229 | 1,249 | 1,225 | 1,225 | 125,900 | 1,225 |
| 2003-09-09 | 1,231 | 1,257 | 1,231 | 1,248 | 137,500 | 1,248 |
| 2003-09-08 | 1,236 | 1,245 | 1,230 | 1,232 | 114,700 | 1,232 |
| 2003-09-05 | 1,262 | 1,262 | 1,235 | 1,235 | 122,700 | 1,235 |
| 2003-09-04 | 1,240 | 1,260 | 1,235 | 1,250 | 193,100 | 1,250 |
| 2003-09-03 | 1,255 | 1,258 | 1,231 | 1,233 | 148,500 | 1,233 |
| 2003-09-02 | 1,245 | 1,259 | 1,217 | 1,251 | 163,300 | 1,251 |
| 2003-09-01 | 1,246 | 1,255 | 1,236 | 1,242 | 101,100 | 1,242 |
| 2003-08-29 | 1,240 | 1,244 | 1,226 | 1,226 | 185,300 | 1,226 |
| 2003-08-28 | 1,243 | 1,245 | 1,226 | 1,226 | 90,500 | 1,226 |
| 2003-08-27 | 1,240 | 1,250 | 1,233 | 1,243 | 189,600 | 1,243 |
| 2003-08-26 | 1,250 | 1,265 | 1,230 | 1,260 | 254,300 | 1,260 |
| 2003-08-25 | 1,271 | 1,280 | 1,251 | 1,264 | 559,600 | 1,264 |
| 2003-08-22 | 1,273 | 1,285 | 1,271 | 1,271 | 251,800 | 1,271 |
| 2003-08-21 | 1,273 | 1,279 | 1,264 | 1,271 | 181,400 | 1,271 |
| 2003-08-20 | 1,270 | 1,273 | 1,264 | 1,270 | 175,500 | 1,270 |
| 2003-08-19 | 1,275 | 1,275 | 1,261 | 1,262 | 124,700 | 1,262 |
| 2003-08-18 | 1,250 | 1,276 | 1,250 | 1,261 | 206,700 | 1,261 |
| 2003-08-15 | 1,237 | 1,257 | 1,237 | 1,248 | 226,900 | 1,248 |
| 2003-08-14 | 1,201 | 1,240 | 1,201 | 1,234 | 147,300 | 1,234 |
| 2003-08-13 | 1,207 | 1,230 | 1,198 | 1,221 | 174,800 | 1,221 |
| 2003-08-12 | 1,180 | 1,217 | 1,170 | 1,210 | 151,600 | 1,210 |
| 2003-08-11 | 1,166 | 1,191 | 1,160 | 1,178 | 114,300 | 1,178 |
| 2003-08-08 | 1,150 | 1,159 | 1,150 | 1,154 | 186,600 | 1,154 |
| 2003-08-07 | 1,165 | 1,175 | 1,155 | 1,155 | 162,100 | 1,155 |
| 2003-08-06 | 1,170 | 1,185 | 1,161 | 1,173 | 134,300 | 1,173 |
| 2003-08-05 | 1,208 | 1,210 | 1,177 | 1,177 | 178,600 | 1,177 |
| 2003-08-04 | 1,225 | 1,225 | 1,212 | 1,220 | 115,800 | 1,220 |
| 2003-08-01 | 1,205 | 1,228 | 1,199 | 1,210 | 207,000 | 1,210 |
| 2003-07-31 | 1,234 | 1,242 | 1,200 | 1,204 | 219,600 | 1,204 |
| 2003-07-30 | 1,240 | 1,253 | 1,233 | 1,233 | 185,500 | 1,233 |
| 2003-07-29 | 1,250 | 1,255 | 1,231 | 1,245 | 135,100 | 1,245 |
| 2003-07-28 | 1,238 | 1,249 | 1,220 | 1,234 | 173,800 | 1,234 |
| 2003-07-25 | 1,240 | 1,240 | 1,206 | 1,209 | 207,700 | 1,209 |
| 2003-07-24 | 1,245 | 1,265 | 1,231 | 1,240 | 415,300 | 1,240 |
| 2003-07-23 | 1,200 | 1,255 | 1,194 | 1,210 | 556,000 | 1,210 |
| 2003-07-22 | 1,192 | 1,193 | 1,162 | 1,162 | 171,000 | 1,162 |
| 2003-07-18 | 1,188 | 1,197 | 1,150 | 1,177 | 310,700 | 1,177 |
| 2003-07-17 | 1,182 | 1,182 | 1,170 | 1,170 | 132,000 | 1,170 |
| 2003-07-16 | 1,190 | 1,190 | 1,180 | 1,181 | 212,700 | 1,181 |
| 2003-07-15 | 1,189 | 1,191 | 1,161 | 1,167 | 252,600 | 1,167 |
| 2003-07-14 | 1,155 | 1,187 | 1,153 | 1,169 | 212,800 | 1,169 |
| 2003-07-11 | 1,170 | 1,170 | 1,150 | 1,153 | 190,700 | 1,153 |
| 2003-07-10 | 1,169 | 1,175 | 1,161 | 1,170 | 131,600 | 1,170 |
| 2003-07-09 | 1,147 | 1,171 | 1,136 | 1,151 | 172,800 | 1,151 |
| 2003-07-08 | 1,195 | 1,195 | 1,120 | 1,128 | 318,900 | 1,128 |
| 2003-07-07 | 1,180 | 1,194 | 1,170 | 1,175 | 248,400 | 1,175 |
| 2003-07-04 | 1,139 | 1,180 | 1,139 | 1,162 | 299,800 | 1,162 |
| 2003-07-03 | 1,145 | 1,175 | 1,144 | 1,160 | 404,300 | 1,160 |
| 2003-07-02 | 1,100 | 1,130 | 1,091 | 1,120 | 258,100 | 1,120 |
| 2003-07-01 | 1,068 | 1,090 | 1,063 | 1,083 | 150,200 | 1,083 |
| 2003-06-30 | 1,074 | 1,074 | 1,054 | 1,054 | 162,800 | 1,054 |
| 2003-06-27 | 1,054 | 1,069 | 1,054 | 1,067 | 63,700 | 1,067 |
| 2003-06-26 | 1,064 | 1,069 | 1,040 | 1,054 | 135,500 | 1,054 |
| 2003-06-25 | 1,050 | 1,056 | 1,045 | 1,045 | 98,800 | 1,045 |
| 2003-06-24 | 1,069 | 1,074 | 1,050 | 1,050 | 111,900 | 1,050 |
| 2003-06-23 | 1,070 | 1,075 | 1,062 | 1,067 | 96,900 | 1,067 |
| 2003-06-20 | 1,058 | 1,075 | 1,057 | 1,062 | 153,800 | 1,062 |
| 2003-06-19 | 1,050 | 1,061 | 1,050 | 1,051 | 184,500 | 1,051 |
| 2003-06-18 | 1,037 | 1,049 | 1,035 | 1,047 | 157,200 | 1,047 |
| 2003-06-17 | 1,046 | 1,051 | 1,031 | 1,031 | 225,100 | 1,031 |
| 2003-06-16 | 1,049 | 1,049 | 1,040 | 1,044 | 71,400 | 1,044 |
| 2003-06-13 | 1,037 | 1,053 | 1,037 | 1,046 | 370,800 | 1,046 |
| 2003-06-12 | 1,047 | 1,049 | 1,042 | 1,043 | 87,300 | 1,043 |
| 2003-06-11 | 1,049 | 1,054 | 1,037 | 1,037 | 113,300 | 1,037 |
| 2003-06-10 | 1,030 | 1,044 | 1,030 | 1,040 | 152,600 | 1,040 |
| 2003-06-09 | 1,031 | 1,032 | 1,025 | 1,028 | 105,700 | 1,028 |
| 2003-06-06 | 1,030 | 1,037 | 1,021 | 1,031 | 133,100 | 1,031 |
| 2003-06-05 | 1,022 | 1,035 | 1,017 | 1,030 | 155,900 | 1,030 |
| 2003-06-04 | 1,027 | 1,045 | 1,011 | 1,017 | 256,800 | 1,017 |
| 2003-06-03 | 1,048 | 1,048 | 1,012 | 1,026 | 233,800 | 1,026 |
| 2003-06-02 | 1,030 | 1,047 | 1,025 | 1,040 | 111,100 | 1,040 |
| 2003-05-30 | 1,026 | 1,041 | 1,022 | 1,031 | 156,100 | 1,031 |
| 2003-05-29 | 1,020 | 1,030 | 1,011 | 1,026 | 164,500 | 1,026 |
| 2003-05-28 | 1,023 | 1,029 | 1,009 | 1,009 | 61,200 | 1,009 |
| 2003-05-27 | 1,015 | 1,017 | 1,004 | 1,009 | 244,900 | 1,009 |
| 2003-05-26 | 1,020 | 1,030 | 1,016 | 1,016 | 137,000 | 1,016 |
| 2003-05-23 | 1,034 | 1,034 | 1,021 | 1,021 | 194,800 | 1,021 |
| 2003-05-22 | 1,016 | 1,029 | 1,008 | 1,028 | 253,500 | 1,028 |
| 2003-05-21 | 1,026 | 1,036 | 1,012 | 1,014 | 77,000 | 1,014 |
| 2003-05-20 | 1,045 | 1,049 | 1,030 | 1,036 | 102,800 | 1,036 |
| 2003-05-19 | 1,030 | 1,050 | 1,018 | 1,044 | 156,200 | 1,044 |
| 2003-05-16 | 1,031 | 1,033 | 1,011 | 1,018 | 244,400 | 1,018 |
| 2003-05-15 | 1,055 | 1,055 | 1,036 | 1,039 | 115,600 | 1,039 |
| 2003-05-14 | 1,057 | 1,058 | 1,043 | 1,043 | 113,200 | 1,043 |
| 2003-05-13 | 1,060 | 1,070 | 1,040 | 1,040 | 135,200 | 1,040 |
| 2003-05-12 | 1,054 | 1,070 | 1,048 | 1,060 | 109,100 | 1,060 |
| 2003-05-09 | 1,040 | 1,058 | 1,035 | 1,054 | 109,600 | 1,054 |
| 2003-05-08 | 1,050 | 1,059 | 1,040 | 1,040 | 80,300 | 1,040 |
| 2003-05-07 | 1,059 | 1,063 | 1,046 | 1,050 | 107,000 | 1,050 |
| 2003-05-06 | 1,067 | 1,070 | 1,056 | 1,056 | 100,500 | 1,056 |
| 2003-05-02 | 1,049 | 1,068 | 1,031 | 1,068 | 145,600 | 1,068 |
| 2003-05-01 | 1,030 | 1,049 | 1,000 | 1,046 | 171,300 | 1,046 |
| 2003-04-30 | 972 | 1,029 | 972 | 1,029 | 291,600 | 1,029 |
| 2003-04-28 | 1,026 | 1,026 | 971 | 971 | 270,700 | 971 |
| 2003-04-25 | 1,031 | 1,038 | 1,025 | 1,025 | 97,400 | 1,025 |
| 2003-04-24 | 1,053 | 1,055 | 1,031 | 1,031 | 137,900 | 1,031 |
| 2003-04-23 | 1,060 | 1,060 | 1,045 | 1,051 | 138,300 | 1,051 |
| 2003-04-22 | 1,048 | 1,061 | 1,035 | 1,045 | 106,800 | 1,045 |
| 2003-04-21 | 1,044 | 1,055 | 1,032 | 1,054 | 81,900 | 1,054 |
| 2003-04-18 | 1,030 | 1,040 | 1,025 | 1,025 | 135,900 | 1,025 |
| 2003-04-17 | 1,041 | 1,047 | 1,040 | 1,040 | 115,900 | 1,040 |
| 2003-04-16 | 1,045 | 1,069 | 1,040 | 1,050 | 128,500 | 1,050 |
| 2003-04-15 | 1,040 | 1,043 | 1,027 | 1,037 | 225,100 | 1,037 |
| 2003-04-14 | 1,040 | 1,059 | 1,034 | 1,043 | 129,600 | 1,043 |
| 2003-04-11 | 1,048 | 1,056 | 1,041 | 1,047 | 128,100 | 1,047 |
| 2003-04-10 | 1,069 | 1,070 | 1,039 | 1,040 | 199,700 | 1,040 |
| 2003-04-09 | 1,058 | 1,080 | 1,056 | 1,077 | 107,400 | 1,077 |
| 2003-04-08 | 1,050 | 1,069 | 1,050 | 1,058 | 200,700 | 1,058 |
| 2003-04-07 | 1,064 | 1,080 | 1,050 | 1,080 | 187,700 | 1,080 |
| 2003-04-04 | 1,062 | 1,065 | 1,057 | 1,063 | 387,300 | 1,063 |
| 2003-04-03 | 1,107 | 1,118 | 1,063 | 1,078 | 184,600 | 1,078 |
| 2003-04-02 | 1,126 | 1,126 | 1,085 | 1,085 | 159,500 | 1,085 |
| 2003-04-01 | 1,095 | 1,126 | 1,090 | 1,125 | 99,400 | 1,125 |
| 2003-03-31 | 1,140 | 1,144 | 1,101 | 1,103 | 176,400 | 1,103 |
| 2003-03-28 | 1,128 | 1,149 | 1,118 | 1,145 | 204,400 | 1,145 |
| 2003-03-27 | 1,109 | 1,130 | 1,105 | 1,116 | 109,300 | 1,116 |
| 2003-03-26 | 1,100 | 1,117 | 1,093 | 1,109 | 103,400 | 1,109 |
| 2003-03-25 | 1,107 | 1,107 | 1,086 | 1,086 | 82,800 | 1,086 |
| 2003-03-24 | 1,082 | 1,124 | 1,081 | 1,124 | 200,600 | 1,124 |
| 2003-03-20 | 1,060 | 1,082 | 1,059 | 1,076 | 98,600 | 1,076 |
| 2003-03-19 | 1,040 | 1,061 | 1,035 | 1,061 | 52,000 | 1,061 |
| 2003-03-18 | 1,041 | 1,060 | 1,040 | 1,041 | 105,400 | 1,041 |
| 2003-03-17 | 1,053 | 1,053 | 1,034 | 1,034 | 108,800 | 1,034 |
| 2003-03-14 | 1,055 | 1,068 | 1,050 | 1,052 | 478,700 | 1,052 |
| 2003-03-13 | 1,076 | 1,076 | 1,057 | 1,068 | 65,000 | 1,068 |
| 2003-03-12 | 1,050 | 1,059 | 1,047 | 1,057 | 92,600 | 1,057 |
| 2003-03-11 | 1,069 | 1,083 | 1,046 | 1,046 | 100,500 | 1,046 |
| 2003-03-10 | 1,053 | 1,060 | 1,042 | 1,050 | 117,500 | 1,050 |
| 2003-03-07 | 1,087 | 1,091 | 1,060 | 1,060 | 151,800 | 1,060 |
| 2003-03-06 | 1,091 | 1,105 | 1,087 | 1,087 | 63,700 | 1,087 |
| 2003-03-05 | 1,089 | 1,109 | 1,087 | 1,089 | 131,100 | 1,089 |
| 2003-03-04 | 1,114 | 1,130 | 1,114 | 1,129 | 114,700 | 1,129 |
| 2003-03-03 | 1,089 | 1,114 | 1,086 | 1,114 | 127,200 | 1,114 |
| 2003-02-28 | 1,095 | 1,118 | 1,088 | 1,088 | 134,400 | 1,088 |
| 2003-02-27 | 1,100 | 1,108 | 1,087 | 1,094 | 125,000 | 1,094 |
| 2003-02-26 | 1,130 | 1,131 | 1,095 | 1,101 | 206,900 | 1,101 |
| 2003-02-25 | 1,100 | 1,117 | 1,068 | 1,100 | 354,900 | 1,100 |
| 2003-02-24 | 1,152 | 1,153 | 1,138 | 1,138 | 570,400 | 1,138 |
| 2003-02-21 | 1,160 | 1,163 | 1,147 | 1,153 | 146,200 | 1,153 |
| 2003-02-20 | 1,170 | 1,170 | 1,149 | 1,154 | 171,200 | 1,154 |
| 2003-02-19 | 1,181 | 1,181 | 1,161 | 1,163 | 232,900 | 1,163 |
| 2003-02-18 | 1,161 | 1,187 | 1,160 | 1,161 | 259,600 | 1,161 |
| 2003-02-17 | 1,174 | 1,184 | 1,160 | 1,160 | 237,400 | 1,160 |
| 2003-02-14 | 1,164 | 1,180 | 1,145 | 1,174 | 296,300 | 1,174 |
| 2003-02-13 | 1,180 | 1,184 | 1,144 | 1,144 | 166,400 | 1,144 |
| 2003-02-12 | 1,160 | 1,185 | 1,160 | 1,185 | 191,100 | 1,185 |
| 2003-02-10 | 1,145 | 1,168 | 1,145 | 1,168 | 211,500 | 1,168 |
| 2003-02-07 | 1,128 | 1,130 | 1,115 | 1,125 | 111,700 | 1,125 |
| 2003-02-06 | 1,150 | 1,150 | 1,124 | 1,148 | 194,700 | 1,148 |
| 2003-02-05 | 1,102 | 1,150 | 1,099 | 1,133 | 288,200 | 1,133 |
| 2003-02-04 | 1,107 | 1,109 | 1,090 | 1,094 | 119,500 | 1,094 |
| 2003-02-03 | 1,089 | 1,110 | 1,083 | 1,107 | 215,000 | 1,107 |
| 2003-01-31 | 1,084 | 1,084 | 1,061 | 1,063 | 234,000 | 1,063 |
| 2003-01-30 | 1,075 | 1,083 | 1,075 | 1,079 | 184,100 | 1,079 |
| 2003-01-29 | 1,099 | 1,099 | 1,072 | 1,075 | 252,100 | 1,075 |
| 2003-01-28 | 1,082 | 1,086 | 1,075 | 1,075 | 97,800 | 1,075 |
| 2003-01-27 | 1,081 | 1,092 | 1,076 | 1,080 | 122,200 | 1,080 |
| 2003-01-24 | 1,085 | 1,100 | 1,081 | 1,089 | 221,100 | 1,089 |
| 2003-01-23 | 1,078 | 1,096 | 1,072 | 1,096 | 304,500 | 1,096 |
| 2003-01-22 | 1,090 | 1,098 | 1,075 | 1,077 | 137,100 | 1,077 |
| 2003-01-21 | 1,100 | 1,108 | 1,088 | 1,088 | 154,000 | 1,088 |
| 2003-01-20 | 1,074 | 1,107 | 1,074 | 1,107 | 210,000 | 1,107 |
| 2003-01-17 | 1,088 | 1,116 | 1,086 | 1,096 | 138,400 | 1,096 |
| 2003-01-16 | 1,118 | 1,122 | 1,086 | 1,122 | 134,900 | 1,122 |
| 2003-01-15 | 1,070 | 1,105 | 1,070 | 1,105 | 274,200 | 1,105 |
| 2003-01-14 | 1,095 | 1,115 | 1,070 | 1,080 | 245,500 | 1,080 |
| 2003-01-10 | 1,100 | 1,100 | 1,080 | 1,095 | 156,100 | 1,095 |
| 2003-01-09 | 1,077 | 1,100 | 1,076 | 1,100 | 102,800 | 1,100 |
| 2003-01-08 | 1,131 | 1,140 | 1,075 | 1,076 | 166,000 | 1,076 |
| 2003-01-07 | 1,185 | 1,187 | 1,137 | 1,137 | 164,500 | 1,137 |
| 2003-01-06 | 1,150 | 1,167 | 1,150 | 1,165 | 78,300 | 1,165 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
