8279 (株)ヤオコー 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 | 1,599 | 1,599 | 1,576 | 1,585 | 1,200 | 792.50 |
| 2003-12-29 | 1,585 | 1,600 | 1,571 | 1,600 | 4,100 | 800 |
| 2003-12-26 | 1,580 | 1,596 | 1,580 | 1,585 | 1,700 | 792.50 |
| 2003-12-25 | 1,580 | 1,600 | 1,580 | 1,596 | 1,600 | 798 |
| 2003-12-24 | 1,604 | 1,605 | 1,580 | 1,600 | 1,200 | 800 |
| 2003-12-22 | 1,641 | 1,641 | 1,581 | 1,604 | 9,200 | 802 |
| 2003-12-19 | 1,560 | 1,585 | 1,560 | 1,581 | 3,900 | 790.50 |
| 2003-12-18 | 1,577 | 1,599 | 1,558 | 1,581 | 3,100 | 790.50 |
| 2003-12-17 | 1,564 | 1,564 | 1,550 | 1,555 | 2,600 | 777.50 |
| 2003-12-16 | 1,566 | 1,585 | 1,562 | 1,563 | 3,100 | 781.50 |
| 2003-12-15 | 1,592 | 1,600 | 1,564 | 1,566 | 3,200 | 783 |
| 2003-12-12 | 1,560 | 1,580 | 1,560 | 1,562 | 24,100 | 781 |
| 2003-12-11 | 1,600 | 1,600 | 1,551 | 1,580 | 3,500 | 790 |
| 2003-12-10 | 1,603 | 1,603 | 1,567 | 1,573 | 3,700 | 786.50 |
| 2003-12-09 | 1,650 | 1,650 | 1,570 | 1,573 | 16,500 | 786.50 |
| 2003-12-08 | 1,566 | 1,589 | 1,550 | 1,580 | 2,900 | 790 |
| 2003-12-05 | 1,547 | 1,550 | 1,536 | 1,536 | 1,900 | 768 |
| 2003-12-04 | 1,530 | 1,550 | 1,530 | 1,537 | 3,200 | 768.50 |
| 2003-12-03 | 1,540 | 1,550 | 1,530 | 1,540 | 5,700 | 770 |
| 2003-12-02 | 1,542 | 1,565 | 1,528 | 1,541 | 8,200 | 770.50 |
| 2003-12-01 | 1,550 | 1,550 | 1,527 | 1,540 | 12,000 | 770 |
| 2003-11-28 | 1,580 | 1,580 | 1,552 | 1,552 | 3,200 | 776 |
| 2003-11-27 | 1,598 | 1,598 | 1,556 | 1,556 | 3,200 | 778 |
| 2003-11-26 | 1,590 | 1,598 | 1,551 | 1,565 | 5,400 | 782.50 |
| 2003-11-25 | 1,580 | 1,582 | 1,555 | 1,580 | 1,800 | 790 |
| 2003-11-21 | 1,540 | 1,580 | 1,540 | 1,580 | 1,900 | 790 |
| 2003-11-20 | 1,595 | 1,595 | 1,544 | 1,546 | 5,200 | 773 |
| 2003-11-19 | 1,520 | 1,564 | 1,520 | 1,530 | 4,400 | 765 |
| 2003-11-18 | 1,565 | 1,565 | 1,519 | 1,520 | 4,900 | 760 |
| 2003-11-17 | 1,520 | 1,548 | 1,520 | 1,535 | 3,400 | 767.50 |
| 2003-11-14 | 1,575 | 1,590 | 1,574 | 1,590 | 5,800 | 795 |
| 2003-11-13 | 1,575 | 1,575 | 1,552 | 1,567 | 3,000 | 783.50 |
| 2003-11-12 | 1,570 | 1,574 | 1,545 | 1,552 | 3,400 | 776 |
| 2003-11-11 | 1,574 | 1,574 | 1,535 | 1,540 | 10,400 | 770 |
| 2003-11-10 | 1,578 | 1,578 | 1,559 | 1,568 | 1,900 | 784 |
| 2003-11-07 | 1,558 | 1,580 | 1,554 | 1,561 | 6,200 | 780.50 |
| 2003-11-06 | 1,566 | 1,585 | 1,557 | 1,557 | 4,500 | 778.50 |
| 2003-11-05 | 1,599 | 1,599 | 1,562 | 1,564 | 1,500 | 782 |
| 2003-11-04 | 1,560 | 1,597 | 1,560 | 1,569 | 3,200 | 784.50 |
| 2003-10-31 | 1,556 | 1,565 | 1,535 | 1,535 | 8,200 | 767.50 |
| 2003-10-30 | 1,569 | 1,570 | 1,560 | 1,560 | 8,000 | 780 |
| 2003-10-29 | 1,557 | 1,587 | 1,557 | 1,560 | 4,900 | 780 |
| 2003-10-28 | 1,558 | 1,569 | 1,552 | 1,555 | 4,100 | 777.50 |
| 2003-10-27 | 1,550 | 1,594 | 1,550 | 1,561 | 7,400 | 780.50 |
| 2003-10-24 | 1,556 | 1,580 | 1,556 | 1,558 | 5,300 | 779 |
| 2003-10-23 | 1,610 | 1,610 | 1,551 | 1,551 | 10,200 | 775.50 |
| 2003-10-22 | 1,611 | 1,626 | 1,608 | 1,610 | 9,500 | 805 |
| 2003-10-21 | 1,625 | 1,625 | 1,609 | 1,609 | 4,700 | 804.50 |
| 2003-10-20 | 1,650 | 1,650 | 1,604 | 1,613 | 9,500 | 806.50 |
| 2003-10-17 | 1,620 | 1,620 | 1,606 | 1,610 | 5,600 | 805 |
| 2003-10-16 | 1,621 | 1,630 | 1,610 | 1,616 | 3,200 | 808 |
| 2003-10-15 | 1,625 | 1,630 | 1,615 | 1,620 | 2,800 | 810 |
| 2003-10-14 | 1,627 | 1,632 | 1,615 | 1,620 | 10,100 | 810 |
| 2003-10-10 | 1,602 | 1,633 | 1,602 | 1,625 | 6,200 | 812.50 |
| 2003-10-09 | 1,610 | 1,629 | 1,600 | 1,604 | 4,300 | 802 |
| 2003-10-08 | 1,631 | 1,633 | 1,610 | 1,612 | 4,700 | 806 |
| 2003-10-07 | 1,640 | 1,640 | 1,615 | 1,615 | 3,200 | 807.50 |
| 2003-10-06 | 1,616 | 1,642 | 1,616 | 1,630 | 5,700 | 815 |
| 2003-10-03 | 1,644 | 1,644 | 1,609 | 1,609 | 5,600 | 804.50 |
| 2003-10-02 | 1,598 | 1,620 | 1,598 | 1,620 | 10,600 | 810 |
| 2003-10-01 | 1,649 | 1,650 | 1,591 | 1,596 | 9,200 | 798 |
| 2003-09-30 | 1,573 | 1,638 | 1,572 | 1,638 | 12,500 | 819 |
| 2003-09-29 | 1,580 | 1,593 | 1,572 | 1,572 | 3,500 | 786 |
| 2003-09-26 | 1,586 | 1,601 | 1,586 | 1,595 | 3,600 | 797.50 |
| 2003-09-25 | 1,566 | 1,606 | 1,550 | 1,590 | 11,100 | 795 |
| 2003-09-24 | 1,680 | 1,680 | 1,651 | 1,651 | 8,000 | 825.50 |
| 2003-09-22 | 1,636 | 1,688 | 1,636 | 1,688 | 9,300 | 844 |
| 2003-09-19 | 1,710 | 1,710 | 1,695 | 1,696 | 20,400 | 848 |
| 2003-09-18 | 1,700 | 1,715 | 1,620 | 1,692 | 21,500 | 846 |
| 2003-09-17 | 1,680 | 1,690 | 1,665 | 1,687 | 8,400 | 843.50 |
| 2003-09-16 | 1,650 | 1,677 | 1,650 | 1,670 | 15,500 | 835 |
| 2003-09-12 | 1,625 | 1,648 | 1,620 | 1,626 | 42,900 | 813 |
| 2003-09-11 | 1,570 | 1,611 | 1,570 | 1,595 | 25,400 | 797.50 |
| 2003-09-10 | 1,570 | 1,580 | 1,564 | 1,574 | 32,400 | 787 |
| 2003-09-09 | 1,560 | 1,565 | 1,550 | 1,561 | 34,500 | 780.50 |
| 2003-09-08 | 1,560 | 1,560 | 1,541 | 1,545 | 12,700 | 772.50 |
| 2003-09-05 | 1,565 | 1,567 | 1,550 | 1,550 | 11,000 | 775 |
| 2003-09-04 | 1,548 | 1,555 | 1,548 | 1,555 | 5,700 | 777.50 |
| 2003-09-03 | 1,548 | 1,550 | 1,547 | 1,547 | 10,100 | 773.50 |
| 2003-09-02 | 1,566 | 1,567 | 1,548 | 1,548 | 14,100 | 774 |
| 2003-09-01 | 1,517 | 1,580 | 1,515 | 1,550 | 15,400 | 775 |
| 2003-08-29 | 1,499 | 1,502 | 1,490 | 1,490 | 22,300 | 745 |
| 2003-08-28 | 1,487 | 1,487 | 1,480 | 1,480 | 27,100 | 740 |
| 2003-08-27 | 1,502 | 1,502 | 1,485 | 1,486 | 51,900 | 743 |
| 2003-08-26 | 1,515 | 1,515 | 1,502 | 1,502 | 19,400 | 751 |
| 2003-08-25 | 1,530 | 1,550 | 1,510 | 1,516 | 23,600 | 758 |
| 2003-08-22 | 1,537 | 1,537 | 1,497 | 1,528 | 105,000 | 764 |
| 2003-08-21 | 1,551 | 1,551 | 1,535 | 1,535 | 27,100 | 767.50 |
| 2003-08-20 | 1,585 | 1,585 | 1,551 | 1,560 | 12,300 | 780 |
| 2003-08-19 | 1,562 | 1,562 | 1,555 | 1,555 | 18,500 | 777.50 |
| 2003-08-18 | 1,580 | 1,580 | 1,561 | 1,561 | 10,500 | 780.50 |
| 2003-08-15 | 1,559 | 1,575 | 1,559 | 1,561 | 10,200 | 780.50 |
| 2003-08-14 | 1,575 | 1,580 | 1,556 | 1,558 | 8,700 | 779 |
| 2003-08-13 | 1,594 | 1,596 | 1,564 | 1,573 | 3,400 | 786.50 |
| 2003-08-12 | 1,582 | 1,582 | 1,555 | 1,555 | 5,000 | 777.50 |
| 2003-08-11 | 1,568 | 1,590 | 1,568 | 1,583 | 21,600 | 791.50 |
| 2003-08-08 | 1,530 | 1,570 | 1,530 | 1,537 | 16,200 | 768.50 |
| 2003-08-07 | 1,502 | 1,511 | 1,498 | 1,500 | 36,900 | 750 |
| 2003-08-06 | 1,555 | 1,560 | 1,499 | 1,502 | 36,100 | 751 |
| 2003-08-05 | 1,553 | 1,560 | 1,552 | 1,554 | 7,200 | 777 |
| 2003-08-04 | 1,573 | 1,575 | 1,552 | 1,552 | 18,300 | 776 |
| 2003-08-01 | 1,572 | 1,590 | 1,567 | 1,574 | 17,500 | 787 |
| 2003-07-31 | 1,614 | 1,620 | 1,571 | 1,571 | 33,800 | 785.50 |
| 2003-07-30 | 1,581 | 1,600 | 1,581 | 1,598 | 23,400 | 799 |
| 2003-07-29 | 1,600 | 1,600 | 1,578 | 1,582 | 29,400 | 791 |
| 2003-07-28 | 1,618 | 1,618 | 1,575 | 1,585 | 30,000 | 792.50 |
| 2003-07-25 | 1,620 | 1,640 | 1,610 | 1,610 | 19,700 | 805 |
| 2003-07-24 | 1,622 | 1,639 | 1,622 | 1,623 | 8,100 | 811.50 |
| 2003-07-23 | 1,660 | 1,660 | 1,632 | 1,637 | 4,100 | 818.50 |
| 2003-07-22 | 1,650 | 1,651 | 1,630 | 1,630 | 7,100 | 815 |
| 2003-07-18 | 1,681 | 1,681 | 1,642 | 1,642 | 7,700 | 821 |
| 2003-07-17 | 1,652 | 1,675 | 1,650 | 1,651 | 3,200 | 825.50 |
| 2003-07-16 | 1,698 | 1,698 | 1,653 | 1,653 | 7,300 | 826.50 |
| 2003-07-15 | 1,700 | 1,700 | 1,676 | 1,680 | 7,300 | 840 |
| 2003-07-14 | 1,711 | 1,711 | 1,670 | 1,689 | 5,100 | 844.50 |
| 2003-07-11 | 1,591 | 1,685 | 1,591 | 1,651 | 26,500 | 825.50 |
| 2003-07-10 | 1,722 | 1,722 | 1,710 | 1,711 | 10,100 | 855.50 |
| 2003-07-09 | 1,700 | 1,720 | 1,690 | 1,692 | 8,500 | 846 |
| 2003-07-08 | 1,705 | 1,715 | 1,690 | 1,693 | 13,200 | 846.50 |
| 2003-07-07 | 1,692 | 1,711 | 1,690 | 1,701 | 11,800 | 850.50 |
| 2003-07-04 | 1,692 | 1,711 | 1,686 | 1,710 | 7,000 | 855 |
| 2003-07-03 | 1,735 | 1,790 | 1,686 | 1,686 | 24,500 | 843 |
| 2003-07-02 | 1,722 | 1,722 | 1,692 | 1,692 | 13,200 | 846 |
| 2003-07-01 | 1,651 | 1,705 | 1,651 | 1,692 | 12,900 | 846 |
| 2003-06-30 | 1,785 | 1,785 | 1,631 | 1,643 | 19,300 | 821.50 |
| 2003-06-27 | 1,702 | 1,725 | 1,690 | 1,690 | 6,600 | 845 |
| 2003-06-26 | 1,700 | 1,720 | 1,690 | 1,690 | 6,800 | 845 |
| 2003-06-25 | 1,689 | 1,702 | 1,689 | 1,690 | 5,000 | 845 |
| 2003-06-24 | 1,695 | 1,709 | 1,690 | 1,690 | 5,400 | 845 |
| 2003-06-23 | 1,715 | 1,715 | 1,695 | 1,695 | 8,300 | 847.50 |
| 2003-06-20 | 1,730 | 1,730 | 1,715 | 1,715 | 5,500 | 857.50 |
| 2003-06-19 | 1,720 | 1,720 | 1,695 | 1,701 | 12,600 | 850.50 |
| 2003-06-18 | 1,729 | 1,729 | 1,693 | 1,693 | 12,900 | 846.50 |
| 2003-06-17 | 1,710 | 1,731 | 1,710 | 1,730 | 3,400 | 865 |
| 2003-06-16 | 1,714 | 1,714 | 1,701 | 1,705 | 5,100 | 852.50 |
| 2003-06-13 | 1,715 | 1,722 | 1,713 | 1,713 | 26,600 | 856.50 |
| 2003-06-12 | 1,727 | 1,729 | 1,722 | 1,722 | 5,700 | 861 |
| 2003-06-11 | 1,729 | 1,735 | 1,726 | 1,726 | 3,900 | 863 |
| 2003-06-10 | 1,746 | 1,746 | 1,728 | 1,728 | 4,200 | 864 |
| 2003-06-09 | 1,759 | 1,759 | 1,740 | 1,745 | 6,200 | 872.50 |
| 2003-06-06 | 1,767 | 1,767 | 1,750 | 1,760 | 4,000 | 880 |
| 2003-06-05 | 1,767 | 1,788 | 1,755 | 1,762 | 2,300 | 881 |
| 2003-06-04 | 1,758 | 1,758 | 1,742 | 1,742 | 29,700 | 871 |
| 2003-06-03 | 1,755 | 1,759 | 1,750 | 1,758 | 9,900 | 879 |
| 2003-06-02 | 1,753 | 1,768 | 1,753 | 1,762 | 6,700 | 881 |
| 2003-05-30 | 1,780 | 1,780 | 1,760 | 1,778 | 2,000 | 889 |
| 2003-05-29 | 1,759 | 1,779 | 1,758 | 1,779 | 2,500 | 889.50 |
| 2003-05-28 | 1,752 | 1,760 | 1,750 | 1,752 | 4,700 | 876 |
| 2003-05-27 | 1,750 | 1,760 | 1,750 | 1,750 | 5,700 | 875 |
| 2003-05-26 | 1,795 | 1,795 | 1,755 | 1,755 | 1,900 | 877.50 |
| 2003-05-23 | 1,784 | 1,793 | 1,779 | 1,785 | 3,400 | 892.50 |
| 2003-05-22 | 1,769 | 1,771 | 1,745 | 1,754 | 10,200 | 877 |
| 2003-05-21 | 1,800 | 1,800 | 1,765 | 1,770 | 2,900 | 885 |
| 2003-05-20 | 1,837 | 1,837 | 1,807 | 1,810 | 4,900 | 905 |
| 2003-05-19 | 1,839 | 1,839 | 1,754 | 1,754 | 4,400 | 877 |
| 2003-05-16 | 1,797 | 1,820 | 1,751 | 1,751 | 6,900 | 875.50 |
| 2003-05-15 | 1,752 | 1,771 | 1,745 | 1,745 | 11,700 | 872.50 |
| 2003-05-14 | 1,779 | 1,779 | 1,754 | 1,755 | 3,700 | 877.50 |
| 2003-05-13 | 1,775 | 1,795 | 1,775 | 1,779 | 4,600 | 889.50 |
| 2003-05-12 | 1,750 | 1,775 | 1,750 | 1,775 | 4,400 | 887.50 |
| 2003-05-09 | 1,750 | 1,760 | 1,710 | 1,727 | 8,900 | 863.50 |
| 2003-05-08 | 1,741 | 1,750 | 1,730 | 1,740 | 4,500 | 870 |
| 2003-05-07 | 1,721 | 1,780 | 1,720 | 1,741 | 10,700 | 870.50 |
| 2003-05-06 | 1,720 | 1,730 | 1,696 | 1,715 | 18,300 | 857.50 |
| 2003-05-02 | 1,765 | 1,775 | 1,680 | 1,691 | 16,700 | 845.50 |
| 2003-05-01 | 1,824 | 1,824 | 1,780 | 1,780 | 15,000 | 890 |
| 2003-04-30 | 1,850 | 1,850 | 1,823 | 1,823 | 4,300 | 911.50 |
| 2003-04-28 | 1,840 | 1,850 | 1,840 | 1,840 | 5,200 | 920 |
| 2003-04-25 | 1,811 | 1,850 | 1,803 | 1,828 | 8,800 | 914 |
| 2003-04-24 | 1,841 | 1,866 | 1,841 | 1,841 | 8,700 | 920.50 |
| 2003-04-23 | 1,850 | 1,850 | 1,841 | 1,841 | 1,800 | 920.50 |
| 2003-04-22 | 1,880 | 1,880 | 1,831 | 1,850 | 3,700 | 925 |
| 2003-04-21 | 1,891 | 1,891 | 1,877 | 1,879 | 16,300 | 939.50 |
| 2003-04-18 | 1,900 | 1,903 | 1,880 | 1,891 | 9,400 | 945.50 |
| 2003-04-17 | 1,811 | 1,850 | 1,811 | 1,821 | 2,200 | 910.50 |
| 2003-04-16 | 1,850 | 1,851 | 1,821 | 1,821 | 9,100 | 910.50 |
| 2003-04-15 | 1,813 | 1,850 | 1,813 | 1,850 | 8,700 | 925 |
| 2003-04-14 | 1,807 | 1,813 | 1,797 | 1,813 | 5,300 | 906.50 |
| 2003-04-11 | 1,810 | 1,810 | 1,780 | 1,809 | 7,900 | 904.50 |
| 2003-04-10 | 1,825 | 1,825 | 1,780 | 1,811 | 7,000 | 905.50 |
| 2003-04-09 | 1,809 | 1,830 | 1,804 | 1,830 | 5,600 | 915 |
| 2003-04-08 | 1,828 | 1,828 | 1,770 | 1,810 | 5,100 | 905 |
| 2003-04-07 | 1,860 | 1,860 | 1,816 | 1,828 | 1,800 | 914 |
| 2003-04-04 | 1,870 | 1,870 | 1,825 | 1,855 | 5,500 | 927.50 |
| 2003-04-03 | 1,900 | 1,900 | 1,810 | 1,870 | 4,600 | 935 |
| 2003-04-02 | 1,800 | 1,859 | 1,800 | 1,859 | 2,200 | 929.50 |
| 2003-04-01 | 1,765 | 1,858 | 1,765 | 1,781 | 4,700 | 890.50 |
| 2003-03-31 | 1,839 | 1,839 | 1,782 | 1,795 | 5,000 | 897.50 |
| 2003-03-28 | 1,910 | 1,930 | 1,899 | 1,929 | 16,600 | 964.50 |
| 2003-03-27 | 1,900 | 1,915 | 1,869 | 1,910 | 10,900 | 955 |
| 2003-03-26 | 1,880 | 1,905 | 1,873 | 1,900 | 27,100 | 950 |
| 2003-03-25 | 1,831 | 1,879 | 1,820 | 1,879 | 11,000 | 939.50 |
| 2003-03-24 | 1,849 | 1,850 | 1,833 | 1,849 | 8,600 | 924.50 |
| 2003-03-20 | 1,841 | 1,849 | 1,810 | 1,849 | 7,600 | 924.50 |
| 2003-03-19 | 1,837 | 1,837 | 1,751 | 1,802 | 4,900 | 901 |
| 2003-03-18 | 1,823 | 1,840 | 1,810 | 1,837 | 11,600 | 918.50 |
| 2003-03-17 | 1,772 | 1,830 | 1,772 | 1,828 | 3,800 | 914 |
| 2003-03-14 | 1,719 | 1,800 | 1,719 | 1,771 | 34,100 | 885.50 |
| 2003-03-13 | 1,752 | 1,809 | 1,752 | 1,809 | 3,800 | 904.50 |
| 2003-03-12 | 1,750 | 1,780 | 1,750 | 1,756 | 2,600 | 878 |
| 2003-03-11 | 1,805 | 1,805 | 1,750 | 1,752 | 4,300 | 876 |
| 2003-03-10 | 1,809 | 1,809 | 1,732 | 1,805 | 4,500 | 902.50 |
| 2003-03-07 | 1,800 | 1,809 | 1,750 | 1,750 | 3,300 | 875 |
| 2003-03-06 | 1,812 | 1,813 | 1,780 | 1,809 | 5,200 | 904.50 |
| 2003-03-05 | 1,755 | 1,755 | 1,740 | 1,752 | 5,800 | 876 |
| 2003-03-04 | 1,754 | 1,757 | 1,753 | 1,754 | 8,700 | 877 |
| 2003-03-03 | 1,720 | 1,755 | 1,720 | 1,748 | 800 | 874 |
| 2003-02-28 | 1,701 | 1,727 | 1,701 | 1,711 | 3,100 | 855.50 |
| 2003-02-27 | 1,758 | 1,758 | 1,720 | 1,720 | 5,800 | 860 |
| 2003-02-26 | 1,770 | 1,779 | 1,710 | 1,758 | 3,200 | 879 |
| 2003-02-25 | 1,769 | 1,769 | 1,710 | 1,710 | 5,100 | 855 |
| 2003-02-24 | 1,799 | 1,799 | 1,720 | 1,782 | 5,500 | 891 |
| 2003-02-21 | 1,811 | 1,811 | 1,776 | 1,780 | 5,500 | 890 |
| 2003-02-20 | 1,843 | 1,843 | 1,796 | 1,810 | 10,400 | 905 |
| 2003-02-19 | 1,850 | 1,850 | 1,790 | 1,796 | 9,400 | 898 |
| 2003-02-18 | 1,878 | 1,879 | 1,850 | 1,852 | 9,300 | 926 |
| 2003-02-17 | 1,830 | 1,881 | 1,823 | 1,851 | 9,800 | 925.50 |
| 2003-02-14 | 1,850 | 1,850 | 1,785 | 1,839 | 12,500 | 919.50 |
| 2003-02-13 | 1,848 | 1,848 | 1,787 | 1,845 | 6,700 | 922.50 |
| 2003-02-12 | 1,830 | 1,847 | 1,820 | 1,847 | 7,900 | 923.50 |
| 2003-02-10 | 1,790 | 1,807 | 1,784 | 1,805 | 10,200 | 902.50 |
| 2003-02-07 | 1,795 | 1,800 | 1,740 | 1,797 | 8,000 | 898.50 |
| 2003-02-06 | 1,750 | 1,795 | 1,721 | 1,795 | 10,000 | 897.50 |
| 2003-02-05 | 1,691 | 1,775 | 1,691 | 1,756 | 13,600 | 878 |
| 2003-02-04 | 1,665 | 1,723 | 1,655 | 1,721 | 12,300 | 860.50 |
| 2003-02-03 | 1,591 | 1,655 | 1,591 | 1,655 | 7,800 | 827.50 |
| 2003-01-31 | 1,631 | 1,633 | 1,590 | 1,590 | 5,300 | 795 |
| 2003-01-30 | 1,660 | 1,660 | 1,631 | 1,633 | 3,100 | 816.50 |
| 2003-01-29 | 1,660 | 1,670 | 1,618 | 1,660 | 12,700 | 830 |
| 2003-01-28 | 1,650 | 1,666 | 1,620 | 1,666 | 20,300 | 833 |
| 2003-01-27 | 1,665 | 1,665 | 1,618 | 1,618 | 2,500 | 809 |
| 2003-01-24 | 1,620 | 1,641 | 1,620 | 1,635 | 16,600 | 817.50 |
| 2003-01-23 | 1,600 | 1,601 | 1,595 | 1,595 | 8,100 | 797.50 |
| 2003-01-22 | 1,640 | 1,641 | 1,611 | 1,611 | 20,700 | 805.50 |
| 2003-01-21 | 1,620 | 1,630 | 1,620 | 1,630 | 15,700 | 815 |
| 2003-01-20 | 1,619 | 1,620 | 1,556 | 1,609 | 10,300 | 804.50 |
| 2003-01-17 | 1,520 | 1,551 | 1,520 | 1,533 | 4,700 | 766.50 |
| 2003-01-16 | 1,550 | 1,558 | 1,527 | 1,550 | 16,800 | 775 |
| 2003-01-15 | 1,560 | 1,565 | 1,540 | 1,550 | 13,100 | 775 |
| 2003-01-14 | 1,560 | 1,580 | 1,545 | 1,550 | 3,900 | 775 |
| 2003-01-10 | 1,620 | 1,620 | 1,562 | 1,562 | 4,700 | 781 |
| 2003-01-09 | 1,580 | 1,590 | 1,561 | 1,590 | 3,400 | 795 |
| 2003-01-08 | 1,610 | 1,610 | 1,591 | 1,591 | 8,800 | 795.50 |
| 2003-01-07 | 1,608 | 1,608 | 1,598 | 1,598 | 10,900 | 799 |
| 2003-01-06 | 1,585 | 1,599 | 1,585 | 1,598 | 5,300 | 799 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
