7412 (株)アトム 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 | 1,340 | 1,340 | 1,339 | 1,339 | 300 | 1,339 |
| 2003-12-29 | 1,325 | 1,325 | 1,325 | 1,325 | 3,400 | 1,325 |
| 2003-12-26 | 1,330 | 1,340 | 1,330 | 1,340 | 2,100 | 1,340 |
| 2003-12-25 | 1,320 | 1,325 | 1,320 | 1,325 | 2,300 | 1,325 |
| 2003-12-24 | 1,315 | 1,320 | 1,315 | 1,320 | 3,700 | 1,320 |
| 2003-12-22 | 1,330 | 1,330 | 1,320 | 1,320 | 3,700 | 1,320 |
| 2003-12-19 | 1,330 | 1,333 | 1,320 | 1,333 | 3,400 | 1,333 |
| 2003-12-18 | 1,339 | 1,340 | 1,330 | 1,330 | 2,400 | 1,330 |
| 2003-12-17 | 1,322 | 1,322 | 1,312 | 1,312 | 2,400 | 1,312 |
| 2003-12-16 | 1,339 | 1,339 | 1,318 | 1,320 | 1,600 | 1,320 |
| 2003-12-15 | 1,313 | 1,335 | 1,311 | 1,318 | 4,000 | 1,318 |
| 2003-12-12 | 1,320 | 1,320 | 1,311 | 1,311 | 1,400 | 1,311 |
| 2003-12-11 | 1,315 | 1,329 | 1,315 | 1,329 | 2,200 | 1,329 |
| 2003-12-10 | 1,310 | 1,315 | 1,310 | 1,310 | 900 | 1,310 |
| 2003-12-09 | 1,315 | 1,315 | 1,310 | 1,310 | 2,100 | 1,310 |
| 2003-12-08 | 1,310 | 1,315 | 1,310 | 1,315 | 1,100 | 1,315 |
| 2003-12-05 | 1,320 | 1,320 | 1,300 | 1,305 | 4,300 | 1,305 |
| 2003-12-04 | 1,325 | 1,327 | 1,320 | 1,325 | 3,100 | 1,325 |
| 2003-12-03 | 1,336 | 1,336 | 1,330 | 1,330 | 2,600 | 1,330 |
| 2003-12-02 | 1,350 | 1,350 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2003-12-01 | 1,331 | 1,335 | 1,330 | 1,335 | 3,200 | 1,335 |
| 2003-11-28 | 1,335 | 1,340 | 1,331 | 1,331 | 2,100 | 1,331 |
| 2003-11-27 | 1,335 | 1,335 | 1,335 | 1,335 | 1,300 | 1,335 |
| 2003-11-26 | 1,336 | 1,340 | 1,336 | 1,340 | 1,400 | 1,340 |
| 2003-11-25 | 1,338 | 1,350 | 1,338 | 1,350 | 700 | 1,350 |
| 2003-11-21 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 1,331 |
| 2003-11-20 | 1,347 | 1,349 | 1,345 | 1,349 | 1,400 | 1,349 |
| 2003-11-19 | 1,349 | 1,349 | 1,348 | 1,349 | 600 | 1,349 |
| 2003-11-18 | 1,350 | 1,350 | 1,335 | 1,350 | 2,500 | 1,350 |
| 2003-11-17 | 1,350 | 1,350 | 1,336 | 1,336 | 2,700 | 1,336 |
| 2003-11-14 | 1,340 | 1,350 | 1,335 | 1,350 | 3,200 | 1,350 |
| 2003-11-13 | 1,348 | 1,348 | 1,340 | 1,340 | 200 | 1,340 |
| 2003-11-12 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2003-11-11 | 1,350 | 1,350 | 1,335 | 1,335 | 2,300 | 1,335 |
| 2003-11-10 | 1,360 | 1,360 | 1,340 | 1,359 | 2,000 | 1,359 |
| 2003-11-07 | 1,350 | 1,360 | 1,350 | 1,360 | 4,100 | 1,360 |
| 2003-11-06 | 1,340 | 1,350 | 1,331 | 1,350 | 4,600 | 1,350 |
| 2003-11-05 | 1,349 | 1,350 | 1,340 | 1,340 | 800 | 1,340 |
| 2003-11-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2003-10-31 | 1,360 | 1,360 | 1,342 | 1,342 | 4,800 | 1,342 |
| 2003-10-30 | 1,359 | 1,359 | 1,352 | 1,352 | 700 | 1,352 |
| 2003-10-29 | 1,360 | 1,370 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2003-10-28 | 1,351 | 1,370 | 1,351 | 1,370 | 500 | 1,370 |
| 2003-10-27 | 1,350 | 1,370 | 1,350 | 1,370 | 2,700 | 1,370 |
| 2003-10-24 | 1,360 | 1,370 | 1,360 | 1,370 | 900 | 1,370 |
| 2003-10-23 | 1,360 | 1,370 | 1,360 | 1,370 | 700 | 1,370 |
| 2003-10-22 | 1,380 | 1,380 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2003-10-21 | 1,365 | 1,379 | 1,360 | 1,360 | 1,800 | 1,360 |
| 2003-10-20 | 1,380 | 1,380 | 1,360 | 1,360 | 1,900 | 1,360 |
| 2003-10-17 | 1,366 | 1,380 | 1,366 | 1,379 | 1,300 | 1,379 |
| 2003-10-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2003-10-15 | 1,364 | 1,365 | 1,360 | 1,365 | 2,700 | 1,365 |
| 2003-10-14 | 1,365 | 1,365 | 1,364 | 1,364 | 200 | 1,364 |
| 2003-10-10 | 1,364 | 1,364 | 1,364 | 1,364 | 2,000 | 1,364 |
| 2003-10-09 | 1,379 | 1,380 | 1,364 | 1,364 | 800 | 1,364 |
| 2003-10-08 | 1,368 | 1,368 | 1,365 | 1,365 | 900 | 1,365 |
| 2003-10-07 | 1,367 | 1,379 | 1,367 | 1,379 | 200 | 1,379 |
| 2003-10-06 | 1,366 | 1,380 | 1,366 | 1,380 | 200 | 1,380 |
| 2003-10-03 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2003-10-02 | 1,382 | 1,383 | 1,365 | 1,365 | 2,800 | 1,365 |
| 2003-10-01 | 1,375 | 1,383 | 1,375 | 1,383 | 2,200 | 1,383 |
| 2003-09-30 | 1,380 | 1,380 | 1,375 | 1,375 | 600 | 1,375 |
| 2003-09-29 | 1,399 | 1,399 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2003-09-26 | 1,357 | 1,377 | 1,355 | 1,360 | 6,400 | 1,360 |
| 2003-09-25 | 1,380 | 1,380 | 1,352 | 1,355 | 7,000 | 1,355 |
| 2003-09-24 | 1,405 | 1,415 | 1,402 | 1,406 | 31,900 | 1,406 |
| 2003-09-22 | 1,409 | 1,410 | 1,400 | 1,400 | 18,000 | 1,400 |
| 2003-09-19 | 1,405 | 1,405 | 1,400 | 1,403 | 4,500 | 1,403 |
| 2003-09-18 | 1,404 | 1,405 | 1,398 | 1,400 | 3,200 | 1,400 |
| 2003-09-17 | 1,400 | 1,402 | 1,398 | 1,401 | 8,700 | 1,401 |
| 2003-09-16 | 1,410 | 1,410 | 1,400 | 1,405 | 9,500 | 1,405 |
| 2003-09-12 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2003-09-11 | 1,402 | 1,402 | 1,397 | 1,397 | 4,000 | 1,397 |
| 2003-09-10 | 1,400 | 1,402 | 1,398 | 1,402 | 5,000 | 1,402 |
| 2003-09-09 | 1,402 | 1,410 | 1,396 | 1,396 | 7,900 | 1,396 |
| 2003-09-08 | 1,401 | 1,410 | 1,401 | 1,410 | 2,800 | 1,410 |
| 2003-09-05 | 1,400 | 1,405 | 1,400 | 1,405 | 3,000 | 1,405 |
| 2003-09-04 | 1,391 | 1,400 | 1,390 | 1,395 | 2,000 | 1,395 |
| 2003-09-03 | 1,391 | 1,400 | 1,371 | 1,398 | 900 | 1,398 |
| 2003-09-02 | 1,367 | 1,400 | 1,367 | 1,400 | 2,100 | 1,400 |
| 2003-09-01 | 1,400 | 1,400 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2003-08-29 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2003-08-28 | 1,355 | 1,360 | 1,355 | 1,357 | 1,300 | 1,357 |
| 2003-08-27 | 1,385 | 1,385 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2003-08-26 | 1,387 | 1,390 | 1,385 | 1,390 | 700 | 1,390 |
| 2003-08-25 | 1,350 | 1,370 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2003-08-22 | 1,331 | 1,357 | 1,331 | 1,357 | 1,400 | 1,357 |
| 2003-08-21 | 1,330 | 1,331 | 1,322 | 1,330 | 12,600 | 1,330 |
| 2003-08-20 | 1,368 | 1,370 | 1,368 | 1,370 | 1,800 | 1,370 |
| 2003-08-19 | 1,370 | 1,370 | 1,360 | 1,360 | 2,900 | 1,360 |
| 2003-08-18 | 1,365 | 1,370 | 1,360 | 1,366 | 7,300 | 1,366 |
| 2003-08-15 | 1,359 | 1,360 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2003-08-14 | 1,326 | 1,360 | 1,326 | 1,359 | 6,600 | 1,359 |
| 2003-08-13 | 1,312 | 1,330 | 1,312 | 1,320 | 400 | 1,320 |
| 2003-08-12 | 1,332 | 1,335 | 1,320 | 1,320 | 5,600 | 1,320 |
| 2003-08-11 | 1,339 | 1,360 | 1,331 | 1,331 | 7,900 | 1,331 |
| 2003-08-08 | 1,333 | 1,340 | 1,333 | 1,340 | 3,200 | 1,340 |
| 2003-08-07 | 1,345 | 1,348 | 1,301 | 1,301 | 7,200 | 1,301 |
| 2003-08-06 | 1,339 | 1,345 | 1,335 | 1,345 | 1,500 | 1,345 |
| 2003-08-05 | 1,340 | 1,350 | 1,339 | 1,350 | 4,400 | 1,350 |
| 2003-08-04 | 1,340 | 1,340 | 1,338 | 1,338 | 800 | 1,338 |
| 2003-08-01 | 1,340 | 1,340 | 1,338 | 1,338 | 1,600 | 1,338 |
| 2003-07-31 | 1,340 | 1,340 | 1,340 | 1,340 | 2,300 | 1,340 |
| 2003-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2003-07-29 | 1,340 | 1,341 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2003-07-28 | 1,350 | 1,360 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2003-07-25 | 1,359 | 1,360 | 1,359 | 1,359 | 2,000 | 1,359 |
| 2003-07-24 | 1,350 | 1,359 | 1,350 | 1,359 | 200 | 1,359 |
| 2003-07-23 | 1,350 | 1,360 | 1,350 | 1,360 | 1,600 | 1,360 |
| 2003-07-22 | 1,345 | 1,350 | 1,345 | 1,350 | 2,100 | 1,350 |
| 2003-07-18 | 1,340 | 1,340 | 1,312 | 1,340 | 1,200 | 1,340 |
| 2003-07-17 | 1,311 | 1,311 | 1,310 | 1,310 | 400 | 1,310 |
| 2003-07-16 | 1,340 | 1,340 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2003-07-15 | 1,340 | 1,350 | 1,340 | 1,340 | 1,400 | 1,340 |
| 2003-07-14 | 1,340 | 1,350 | 1,330 | 1,330 | 300 | 1,330 |
| 2003-07-11 | 1,369 | 1,369 | 1,350 | 1,360 | 1,900 | 1,360 |
| 2003-07-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 | 1,370 |
| 2003-07-09 | 1,370 | 1,370 | 1,360 | 1,360 | 1,800 | 1,360 |
| 2003-07-08 | 1,351 | 1,365 | 1,321 | 1,365 | 4,900 | 1,365 |
| 2003-07-07 | 1,325 | 1,351 | 1,325 | 1,351 | 1,400 | 1,351 |
| 2003-07-04 | 1,290 | 1,325 | 1,290 | 1,325 | 400 | 1,325 |
| 2003-07-03 | 1,295 | 1,310 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2003-07-02 | 1,298 | 1,300 | 1,295 | 1,295 | 4,000 | 1,295 |
| 2003-07-01 | 1,300 | 1,300 | 1,286 | 1,295 | 2,800 | 1,295 |
| 2003-06-30 | 1,299 | 1,299 | 1,283 | 1,298 | 1,200 | 1,298 |
| 2003-06-27 | 1,282 | 1,300 | 1,282 | 1,283 | 1,500 | 1,283 |
| 2003-06-26 | 1,276 | 1,283 | 1,275 | 1,283 | 2,100 | 1,283 |
| 2003-06-25 | 1,268 | 1,280 | 1,268 | 1,270 | 800 | 1,270 |
| 2003-06-24 | 1,270 | 1,286 | 1,266 | 1,266 | 6,100 | 1,266 |
| 2003-06-23 | 1,284 | 1,284 | 1,276 | 1,280 | 1,900 | 1,280 |
| 2003-06-20 | 1,284 | 1,285 | 1,284 | 1,284 | 1,600 | 1,284 |
| 2003-06-19 | 1,280 | 1,285 | 1,280 | 1,285 | 500 | 1,285 |
| 2003-06-18 | 1,284 | 1,284 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2003-06-17 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 | 1,274 |
| 2003-06-16 | 1,284 | 1,285 | 1,280 | 1,285 | 4,800 | 1,285 |
| 2003-06-13 | 1,275 | 1,280 | 1,275 | 1,280 | 1,200 | 1,280 |
| 2003-06-12 | 1,272 | 1,272 | 1,271 | 1,271 | 1,500 | 1,271 |
| 2003-06-11 | 1,271 | 1,271 | 1,271 | 1,271 | 700 | 1,271 |
| 2003-06-10 | 1,278 | 1,278 | 1,271 | 1,271 | 1,400 | 1,271 |
| 2003-06-09 | 1,273 | 1,280 | 1,272 | 1,280 | 3,400 | 1,280 |
| 2003-06-06 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2003-06-05 | 1,270 | 1,273 | 1,270 | 1,273 | 1,300 | 1,273 |
| 2003-06-04 | 1,270 | 1,270 | 1,268 | 1,268 | 400 | 1,268 |
| 2003-06-03 | 1,268 | 1,270 | 1,268 | 1,270 | 300 | 1,270 |
| 2003-06-02 | 1,285 | 1,285 | 1,270 | 1,270 | 1,700 | 1,270 |
| 2003-05-30 | 1,285 | 1,285 | 1,284 | 1,284 | 1,900 | 1,284 |
| 2003-05-29 | 1,280 | 1,280 | 1,267 | 1,267 | 1,000 | 1,267 |
| 2003-05-28 | 1,282 | 1,282 | 1,280 | 1,280 | 1,700 | 1,280 |
| 2003-05-27 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2003-05-26 | 1,268 | 1,285 | 1,266 | 1,266 | 4,400 | 1,266 |
| 2003-05-23 | 1,260 | 1,285 | 1,260 | 1,266 | 3,100 | 1,266 |
| 2003-05-22 | 1,270 | 1,271 | 1,265 | 1,266 | 5,400 | 1,266 |
| 2003-05-21 | 1,270 | 1,271 | 1,270 | 1,271 | 4,600 | 1,271 |
| 2003-05-20 | 1,287 | 1,287 | 1,271 | 1,271 | 2,200 | 1,271 |
| 2003-05-19 | 1,271 | 1,271 | 1,271 | 1,271 | 1,300 | 1,271 |
| 2003-05-16 | 1,299 | 1,299 | 1,273 | 1,273 | 1,600 | 1,273 |
| 2003-05-15 | 1,289 | 1,289 | 1,289 | 1,289 | 1,600 | 1,289 |
| 2003-05-14 | 1,270 | 1,289 | 1,270 | 1,289 | 1,900 | 1,289 |
| 2003-05-13 | 1,270 | 1,271 | 1,270 | 1,270 | 700 | 1,270 |
| 2003-05-12 | 1,274 | 1,274 | 1,271 | 1,274 | 1,100 | 1,274 |
| 2003-05-09 | 1,272 | 1,273 | 1,270 | 1,273 | 1,100 | 1,273 |
| 2003-05-08 | 1,271 | 1,272 | 1,271 | 1,272 | 300 | 1,272 |
| 2003-05-06 | 1,280 | 1,287 | 1,260 | 1,287 | 2,400 | 1,287 |
| 2003-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2003-05-01 | 1,286 | 1,286 | 1,280 | 1,280 | 1,300 | 1,280 |
| 2003-04-30 | 1,280 | 1,300 | 1,267 | 1,267 | 2,900 | 1,267 |
| 2003-04-28 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2003-04-25 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2003-04-24 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2003-04-23 | 1,290 | 1,290 | 1,290 | 1,290 | 800 | 1,290 |
| 2003-04-22 | 1,272 | 1,300 | 1,270 | 1,300 | 5,400 | 1,300 |
| 2003-04-21 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 2003-04-18 | 1,279 | 1,279 | 1,270 | 1,270 | 1,900 | 1,270 |
| 2003-04-17 | 1,278 | 1,280 | 1,265 | 1,280 | 1,800 | 1,280 |
| 2003-04-16 | 1,285 | 1,285 | 1,283 | 1,283 | 800 | 1,283 |
| 2003-04-15 | 1,290 | 1,300 | 1,290 | 1,290 | 3,200 | 1,290 |
| 2003-04-14 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 1,290 |
| 2003-04-11 | 1,298 | 1,298 | 1,292 | 1,292 | 1,200 | 1,292 |
| 2003-04-10 | 1,297 | 1,299 | 1,297 | 1,299 | 700 | 1,299 |
| 2003-04-08 | 1,309 | 1,309 | 1,291 | 1,291 | 800 | 1,291 |
| 2003-04-07 | 1,296 | 1,296 | 1,290 | 1,292 | 1,300 | 1,292 |
| 2003-04-04 | 1,300 | 1,300 | 1,292 | 1,296 | 800 | 1,296 |
| 2003-04-03 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2003-04-02 | 1,314 | 1,314 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2003-04-01 | 1,315 | 1,315 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2003-03-31 | 1,300 | 1,310 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2003-03-28 | 1,305 | 1,305 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2003-03-27 | 1,319 | 1,320 | 1,300 | 1,301 | 2,200 | 1,301 |
| 2003-03-26 | 1,263 | 1,332 | 1,263 | 1,332 | 9,300 | 1,332 |
| 2003-03-25 | 1,330 | 1,349 | 1,330 | 1,348 | 19,000 | 1,348 |
| 2003-03-24 | 1,338 | 1,338 | 1,327 | 1,330 | 15,700 | 1,330 |
| 2003-03-20 | 1,330 | 1,335 | 1,321 | 1,330 | 7,900 | 1,330 |
| 2003-03-19 | 1,320 | 1,329 | 1,320 | 1,329 | 3,100 | 1,329 |
| 2003-03-18 | 1,328 | 1,330 | 1,320 | 1,320 | 4,400 | 1,320 |
| 2003-03-17 | 1,330 | 1,330 | 1,320 | 1,330 | 2,300 | 1,330 |
| 2003-03-14 | 1,310 | 1,330 | 1,309 | 1,330 | 2,100 | 1,330 |
| 2003-03-13 | 1,306 | 1,310 | 1,301 | 1,301 | 3,600 | 1,301 |
| 2003-03-12 | 1,310 | 1,310 | 1,302 | 1,302 | 1,800 | 1,302 |
| 2003-03-11 | 1,310 | 1,310 | 1,305 | 1,310 | 2,700 | 1,310 |
| 2003-03-10 | 1,311 | 1,320 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2003-03-07 | 1,331 | 1,331 | 1,330 | 1,330 | 700 | 1,330 |
| 2003-03-06 | 1,320 | 1,330 | 1,320 | 1,330 | 2,200 | 1,330 |
| 2003-03-05 | 1,310 | 1,320 | 1,310 | 1,320 | 2,300 | 1,320 |
| 2003-03-04 | 1,311 | 1,315 | 1,310 | 1,310 | 6,200 | 1,310 |
| 2003-03-03 | 1,320 | 1,320 | 1,315 | 1,315 | 1,500 | 1,315 |
| 2003-02-28 | 1,320 | 1,320 | 1,315 | 1,320 | 700 | 1,320 |
| 2003-02-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2003-02-26 | 1,339 | 1,339 | 1,320 | 1,320 | 1,700 | 1,320 |
| 2003-02-25 | 1,340 | 1,340 | 1,340 | 1,340 | 600 | 1,340 |
| 2003-02-24 | 1,340 | 1,341 | 1,320 | 1,320 | 1,900 | 1,320 |
| 2003-02-21 | 1,310 | 1,349 | 1,300 | 1,349 | 7,600 | 1,349 |
| 2003-02-20 | 1,311 | 1,340 | 1,311 | 1,340 | 2,900 | 1,340 |
| 2003-02-19 | 1,330 | 1,340 | 1,301 | 1,302 | 3,700 | 1,302 |
| 2003-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,400 | 1,330 |
| 2003-02-17 | 1,330 | 1,330 | 1,326 | 1,330 | 500 | 1,330 |
| 2003-02-14 | 1,325 | 1,325 | 1,325 | 1,325 | 2,500 | 1,325 |
| 2003-02-13 | 1,326 | 1,326 | 1,326 | 1,326 | 1,100 | 1,326 |
| 2003-02-12 | 1,310 | 1,327 | 1,310 | 1,327 | 1,600 | 1,327 |
| 2003-02-10 | 1,310 | 1,345 | 1,300 | 1,300 | 4,900 | 1,300 |
| 2003-02-07 | 1,310 | 1,310 | 1,300 | 1,300 | 300 | 1,300 |
| 2003-02-06 | 1,310 | 1,327 | 1,300 | 1,300 | 4,100 | 1,300 |
| 2003-02-05 | 1,310 | 1,311 | 1,300 | 1,311 | 4,200 | 1,311 |
| 2003-02-04 | 1,320 | 1,330 | 1,320 | 1,330 | 900 | 1,330 |
| 2003-02-03 | 1,327 | 1,327 | 1,325 | 1,325 | 200 | 1,325 |
| 2003-01-31 | 1,290 | 1,304 | 1,281 | 1,304 | 4,400 | 1,304 |
| 2003-01-30 | 1,301 | 1,301 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2003-01-29 | 1,320 | 1,320 | 1,301 | 1,301 | 3,000 | 1,301 |
| 2003-01-28 | 1,315 | 1,315 | 1,315 | 1,315 | 600 | 1,315 |
| 2003-01-27 | 1,310 | 1,315 | 1,310 | 1,315 | 900 | 1,315 |
| 2003-01-24 | 1,347 | 1,347 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2003-01-23 | 1,302 | 1,347 | 1,302 | 1,347 | 1,200 | 1,347 |
| 2003-01-22 | 1,325 | 1,325 | 1,320 | 1,320 | 1,100 | 1,320 |
| 2003-01-21 | 1,350 | 1,350 | 1,303 | 1,325 | 1,600 | 1,325 |
| 2003-01-20 | 1,369 | 1,369 | 1,350 | 1,350 | 900 | 1,350 |
| 2003-01-17 | 1,370 | 1,370 | 1,369 | 1,369 | 1,500 | 1,369 |
| 2003-01-16 | 1,300 | 1,370 | 1,300 | 1,370 | 2,800 | 1,370 |
| 2003-01-15 | 1,299 | 1,300 | 1,299 | 1,300 | 1,000 | 1,300 |
| 2003-01-14 | 1,251 | 1,297 | 1,251 | 1,297 | 1,900 | 1,297 |
| 2003-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2003-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 15,900 | 1,270 |
| 2003-01-08 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | 1,293 |
| 2003-01-07 | 1,280 | 1,299 | 1,280 | 1,299 | 1,200 | 1,299 |
| 2003-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
