8289 (株)Olympicグループ 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 | 1,387 | 1,397 | 1,387 | 1,391 | 3,400 | 1,391 |
| 2003-12-29 | 1,400 | 1,400 | 1,386 | 1,399 | 4,500 | 1,399 |
| 2003-12-26 | 1,384 | 1,400 | 1,381 | 1,400 | 2,200 | 1,400 |
| 2003-12-25 | 1,400 | 1,400 | 1,370 | 1,384 | 6,300 | 1,384 |
| 2003-12-24 | 1,380 | 1,400 | 1,380 | 1,400 | 3,100 | 1,400 |
| 2003-12-22 | 1,390 | 1,400 | 1,387 | 1,400 | 6,900 | 1,400 |
| 2003-12-19 | 1,397 | 1,411 | 1,382 | 1,400 | 6,000 | 1,400 |
| 2003-12-18 | 1,366 | 1,401 | 1,365 | 1,399 | 3,600 | 1,399 |
| 2003-12-17 | 1,400 | 1,400 | 1,381 | 1,386 | 4,600 | 1,386 |
| 2003-12-16 | 1,432 | 1,440 | 1,403 | 1,408 | 3,700 | 1,408 |
| 2003-12-15 | 1,427 | 1,447 | 1,427 | 1,441 | 1,900 | 1,441 |
| 2003-12-12 | 1,440 | 1,447 | 1,422 | 1,426 | 29,800 | 1,426 |
| 2003-12-11 | 1,420 | 1,425 | 1,410 | 1,425 | 1,300 | 1,425 |
| 2003-12-10 | 1,401 | 1,429 | 1,401 | 1,410 | 4,000 | 1,410 |
| 2003-12-09 | 1,430 | 1,430 | 1,405 | 1,413 | 8,600 | 1,413 |
| 2003-12-08 | 1,425 | 1,430 | 1,410 | 1,430 | 11,500 | 1,430 |
| 2003-12-05 | 1,412 | 1,420 | 1,404 | 1,406 | 6,700 | 1,406 |
| 2003-12-04 | 1,403 | 1,425 | 1,403 | 1,411 | 4,300 | 1,411 |
| 2003-12-03 | 1,415 | 1,440 | 1,399 | 1,423 | 26,200 | 1,423 |
| 2003-12-02 | 1,400 | 1,402 | 1,348 | 1,355 | 6,200 | 1,355 |
| 2003-12-01 | 1,370 | 1,388 | 1,340 | 1,388 | 11,700 | 1,388 |
| 2003-11-28 | 1,332 | 1,378 | 1,332 | 1,375 | 9,400 | 1,375 |
| 2003-11-27 | 1,360 | 1,380 | 1,345 | 1,372 | 5,400 | 1,372 |
| 2003-11-26 | 1,326 | 1,344 | 1,326 | 1,340 | 3,600 | 1,340 |
| 2003-11-25 | 1,335 | 1,340 | 1,318 | 1,326 | 8,300 | 1,326 |
| 2003-11-21 | 1,300 | 1,319 | 1,300 | 1,310 | 2,700 | 1,310 |
| 2003-11-20 | 1,279 | 1,304 | 1,277 | 1,300 | 4,900 | 1,300 |
| 2003-11-19 | 1,270 | 1,295 | 1,265 | 1,279 | 3,500 | 1,279 |
| 2003-11-18 | 1,280 | 1,280 | 1,261 | 1,280 | 5,800 | 1,280 |
| 2003-11-17 | 1,340 | 1,340 | 1,297 | 1,302 | 5,500 | 1,302 |
| 2003-11-14 | 1,379 | 1,381 | 1,325 | 1,325 | 5,100 | 1,325 |
| 2003-11-13 | 1,337 | 1,353 | 1,321 | 1,349 | 4,400 | 1,349 |
| 2003-11-12 | 1,350 | 1,350 | 1,317 | 1,317 | 2,000 | 1,317 |
| 2003-11-11 | 1,340 | 1,349 | 1,310 | 1,345 | 9,100 | 1,345 |
| 2003-11-10 | 1,361 | 1,368 | 1,330 | 1,348 | 5,400 | 1,348 |
| 2003-11-07 | 1,351 | 1,360 | 1,351 | 1,360 | 4,900 | 1,360 |
| 2003-11-06 | 1,353 | 1,390 | 1,350 | 1,350 | 3,200 | 1,350 |
| 2003-11-05 | 1,398 | 1,400 | 1,351 | 1,366 | 4,300 | 1,366 |
| 2003-11-04 | 1,390 | 1,399 | 1,385 | 1,397 | 6,400 | 1,397 |
| 2003-10-31 | 1,395 | 1,395 | 1,350 | 1,350 | 21,600 | 1,350 |
| 2003-10-30 | 1,368 | 1,386 | 1,368 | 1,379 | 5,100 | 1,379 |
| 2003-10-29 | 1,363 | 1,373 | 1,363 | 1,364 | 4,700 | 1,364 |
| 2003-10-28 | 1,356 | 1,389 | 1,356 | 1,356 | 4,600 | 1,356 |
| 2003-10-27 | 1,361 | 1,377 | 1,352 | 1,352 | 6,300 | 1,352 |
| 2003-10-24 | 1,419 | 1,419 | 1,360 | 1,360 | 12,900 | 1,360 |
| 2003-10-23 | 1,400 | 1,409 | 1,380 | 1,380 | 15,700 | 1,380 |
| 2003-10-22 | 1,417 | 1,417 | 1,401 | 1,401 | 6,100 | 1,401 |
| 2003-10-21 | 1,413 | 1,420 | 1,407 | 1,407 | 8,800 | 1,407 |
| 2003-10-20 | 1,415 | 1,424 | 1,415 | 1,423 | 5,400 | 1,423 |
| 2003-10-17 | 1,428 | 1,430 | 1,412 | 1,415 | 3,900 | 1,415 |
| 2003-10-16 | 1,434 | 1,434 | 1,415 | 1,428 | 4,200 | 1,428 |
| 2003-10-15 | 1,411 | 1,430 | 1,411 | 1,417 | 5,300 | 1,417 |
| 2003-10-14 | 1,456 | 1,456 | 1,430 | 1,430 | 5,300 | 1,430 |
| 2003-10-10 | 1,416 | 1,456 | 1,410 | 1,439 | 14,100 | 1,439 |
| 2003-10-09 | 1,447 | 1,448 | 1,430 | 1,430 | 2,700 | 1,430 |
| 2003-10-08 | 1,430 | 1,457 | 1,430 | 1,457 | 2,700 | 1,457 |
| 2003-10-07 | 1,460 | 1,460 | 1,415 | 1,438 | 6,500 | 1,438 |
| 2003-10-06 | 1,465 | 1,470 | 1,406 | 1,459 | 14,500 | 1,459 |
| 2003-10-03 | 1,453 | 1,453 | 1,441 | 1,445 | 2,600 | 1,445 |
| 2003-10-02 | 1,465 | 1,465 | 1,453 | 1,453 | 10,000 | 1,453 |
| 2003-10-01 | 1,465 | 1,465 | 1,446 | 1,453 | 22,100 | 1,453 |
| 2003-09-30 | 1,424 | 1,426 | 1,408 | 1,426 | 7,700 | 1,426 |
| 2003-09-29 | 1,422 | 1,447 | 1,422 | 1,433 | 6,300 | 1,433 |
| 2003-09-26 | 1,421 | 1,421 | 1,413 | 1,417 | 4,800 | 1,417 |
| 2003-09-25 | 1,432 | 1,432 | 1,421 | 1,421 | 12,600 | 1,421 |
| 2003-09-24 | 1,432 | 1,433 | 1,411 | 1,413 | 10,900 | 1,413 |
| 2003-09-22 | 1,420 | 1,430 | 1,405 | 1,430 | 15,200 | 1,430 |
| 2003-09-19 | 1,420 | 1,421 | 1,406 | 1,417 | 14,500 | 1,417 |
| 2003-09-18 | 1,429 | 1,429 | 1,414 | 1,420 | 8,600 | 1,420 |
| 2003-09-17 | 1,410 | 1,420 | 1,410 | 1,419 | 15,100 | 1,419 |
| 2003-09-16 | 1,447 | 1,447 | 1,402 | 1,410 | 12,900 | 1,410 |
| 2003-09-12 | 1,435 | 1,435 | 1,386 | 1,389 | 33,900 | 1,389 |
| 2003-09-11 | 1,396 | 1,421 | 1,380 | 1,388 | 17,500 | 1,388 |
| 2003-09-10 | 1,445 | 1,445 | 1,385 | 1,385 | 23,500 | 1,385 |
| 2003-09-09 | 1,431 | 1,447 | 1,427 | 1,430 | 12,000 | 1,430 |
| 2003-09-08 | 1,435 | 1,435 | 1,421 | 1,424 | 9,200 | 1,424 |
| 2003-09-05 | 1,429 | 1,429 | 1,411 | 1,411 | 3,500 | 1,411 |
| 2003-09-04 | 1,435 | 1,438 | 1,429 | 1,429 | 5,900 | 1,429 |
| 2003-09-03 | 1,411 | 1,430 | 1,380 | 1,429 | 9,200 | 1,429 |
| 2003-09-02 | 1,450 | 1,450 | 1,396 | 1,403 | 11,900 | 1,403 |
| 2003-09-01 | 1,440 | 1,449 | 1,400 | 1,449 | 8,300 | 1,449 |
| 2003-08-29 | 1,405 | 1,415 | 1,380 | 1,400 | 28,900 | 1,400 |
| 2003-08-28 | 1,406 | 1,418 | 1,403 | 1,410 | 12,500 | 1,410 |
| 2003-08-27 | 1,411 | 1,422 | 1,400 | 1,400 | 10,400 | 1,400 |
| 2003-08-26 | 1,439 | 1,439 | 1,410 | 1,410 | 7,900 | 1,410 |
| 2003-08-25 | 1,437 | 1,453 | 1,430 | 1,439 | 7,100 | 1,439 |
| 2003-08-22 | 1,446 | 1,446 | 1,435 | 1,437 | 8,700 | 1,437 |
| 2003-08-21 | 1,451 | 1,464 | 1,446 | 1,449 | 5,800 | 1,449 |
| 2003-08-20 | 1,431 | 1,451 | 1,431 | 1,451 | 4,800 | 1,451 |
| 2003-08-19 | 1,438 | 1,450 | 1,433 | 1,437 | 3,800 | 1,437 |
| 2003-08-18 | 1,446 | 1,465 | 1,431 | 1,431 | 2,300 | 1,431 |
| 2003-08-15 | 1,441 | 1,472 | 1,418 | 1,426 | 6,200 | 1,426 |
| 2003-08-14 | 1,434 | 1,454 | 1,409 | 1,433 | 9,800 | 1,433 |
| 2003-08-13 | 1,427 | 1,448 | 1,407 | 1,429 | 8,700 | 1,429 |
| 2003-08-12 | 1,392 | 1,415 | 1,391 | 1,407 | 26,600 | 1,407 |
| 2003-08-11 | 1,395 | 1,395 | 1,390 | 1,392 | 4,100 | 1,392 |
| 2003-08-08 | 1,430 | 1,444 | 1,392 | 1,395 | 9,200 | 1,395 |
| 2003-08-07 | 1,470 | 1,470 | 1,445 | 1,445 | 8,500 | 1,445 |
| 2003-08-06 | 1,484 | 1,484 | 1,471 | 1,472 | 4,300 | 1,472 |
| 2003-08-05 | 1,483 | 1,520 | 1,469 | 1,486 | 11,600 | 1,486 |
| 2003-08-04 | 1,515 | 1,557 | 1,514 | 1,529 | 5,700 | 1,529 |
| 2003-08-01 | 1,585 | 1,585 | 1,559 | 1,559 | 4,800 | 1,559 |
| 2003-07-31 | 1,558 | 1,558 | 1,525 | 1,525 | 19,800 | 1,525 |
| 2003-07-30 | 1,570 | 1,570 | 1,540 | 1,569 | 12,700 | 1,569 |
| 2003-07-29 | 1,600 | 1,600 | 1,570 | 1,570 | 8,800 | 1,570 |
| 2003-07-28 | 1,576 | 1,593 | 1,572 | 1,583 | 5,300 | 1,583 |
| 2003-07-25 | 1,605 | 1,605 | 1,572 | 1,572 | 14,400 | 1,572 |
| 2003-07-24 | 1,610 | 1,610 | 1,587 | 1,587 | 7,000 | 1,587 |
| 2003-07-23 | 1,593 | 1,593 | 1,568 | 1,586 | 7,500 | 1,586 |
| 2003-07-22 | 1,610 | 1,610 | 1,558 | 1,562 | 8,700 | 1,562 |
| 2003-07-18 | 1,647 | 1,647 | 1,600 | 1,600 | 11,600 | 1,600 |
| 2003-07-17 | 1,633 | 1,633 | 1,604 | 1,617 | 4,300 | 1,617 |
| 2003-07-16 | 1,608 | 1,637 | 1,603 | 1,603 | 8,100 | 1,603 |
| 2003-07-15 | 1,632 | 1,650 | 1,608 | 1,608 | 5,900 | 1,608 |
| 2003-07-14 | 1,612 | 1,612 | 1,600 | 1,600 | 4,100 | 1,600 |
| 2003-07-11 | 1,635 | 1,644 | 1,549 | 1,611 | 13,800 | 1,611 |
| 2003-07-10 | 1,671 | 1,682 | 1,653 | 1,665 | 10,600 | 1,665 |
| 2003-07-09 | 1,625 | 1,649 | 1,622 | 1,641 | 8,100 | 1,641 |
| 2003-07-08 | 1,659 | 1,659 | 1,614 | 1,629 | 8,000 | 1,629 |
| 2003-07-07 | 1,629 | 1,674 | 1,629 | 1,660 | 11,500 | 1,660 |
| 2003-07-04 | 1,643 | 1,698 | 1,643 | 1,659 | 7,100 | 1,659 |
| 2003-07-03 | 1,699 | 1,699 | 1,640 | 1,640 | 7,200 | 1,640 |
| 2003-07-02 | 1,643 | 1,672 | 1,637 | 1,640 | 5,400 | 1,640 |
| 2003-07-01 | 1,611 | 1,639 | 1,611 | 1,631 | 6,600 | 1,631 |
| 2003-06-30 | 1,663 | 1,663 | 1,625 | 1,638 | 20,300 | 1,638 |
| 2003-06-27 | 1,652 | 1,679 | 1,641 | 1,669 | 14,700 | 1,669 |
| 2003-06-26 | 1,688 | 1,688 | 1,622 | 1,622 | 6,900 | 1,622 |
| 2003-06-25 | 1,625 | 1,636 | 1,625 | 1,630 | 10,200 | 1,630 |
| 2003-06-24 | 1,621 | 1,645 | 1,620 | 1,629 | 7,900 | 1,629 |
| 2003-06-23 | 1,663 | 1,687 | 1,610 | 1,620 | 16,800 | 1,620 |
| 2003-06-20 | 1,685 | 1,697 | 1,660 | 1,663 | 3,900 | 1,663 |
| 2003-06-19 | 1,680 | 1,680 | 1,622 | 1,655 | 7,100 | 1,655 |
| 2003-06-18 | 1,740 | 1,740 | 1,680 | 1,680 | 4,200 | 1,680 |
| 2003-06-17 | 1,680 | 1,688 | 1,680 | 1,680 | 6,900 | 1,680 |
| 2003-06-16 | 1,680 | 1,741 | 1,680 | 1,710 | 10,400 | 1,710 |
| 2003-06-13 | 1,732 | 1,758 | 1,722 | 1,740 | 37,300 | 1,740 |
| 2003-06-12 | 1,795 | 1,808 | 1,782 | 1,782 | 7,300 | 1,782 |
| 2003-06-11 | 1,788 | 1,818 | 1,788 | 1,789 | 8,600 | 1,789 |
| 2003-06-10 | 1,789 | 1,850 | 1,789 | 1,805 | 27,900 | 1,805 |
| 2003-06-09 | 1,816 | 1,818 | 1,776 | 1,776 | 10,400 | 1,776 |
| 2003-06-06 | 1,764 | 1,786 | 1,758 | 1,786 | 6,100 | 1,786 |
| 2003-06-05 | 1,733 | 1,795 | 1,733 | 1,764 | 3,100 | 1,764 |
| 2003-06-04 | 1,794 | 1,794 | 1,756 | 1,756 | 3,100 | 1,756 |
| 2003-06-03 | 1,732 | 1,783 | 1,732 | 1,774 | 4,300 | 1,774 |
| 2003-06-02 | 1,750 | 1,765 | 1,750 | 1,762 | 1,800 | 1,762 |
| 2003-05-30 | 1,802 | 1,819 | 1,770 | 1,770 | 16,100 | 1,770 |
| 2003-05-29 | 1,787 | 1,818 | 1,771 | 1,801 | 6,100 | 1,801 |
| 2003-05-28 | 1,724 | 1,758 | 1,724 | 1,757 | 4,600 | 1,757 |
| 2003-05-27 | 1,768 | 1,773 | 1,722 | 1,722 | 4,100 | 1,722 |
| 2003-05-26 | 1,790 | 1,791 | 1,758 | 1,767 | 3,100 | 1,767 |
| 2003-05-23 | 1,747 | 1,785 | 1,725 | 1,770 | 9,500 | 1,770 |
| 2003-05-22 | 1,731 | 1,754 | 1,731 | 1,747 | 2,900 | 1,747 |
| 2003-05-21 | 1,809 | 1,809 | 1,745 | 1,745 | 2,800 | 1,745 |
| 2003-05-20 | 1,760 | 1,779 | 1,760 | 1,779 | 1,300 | 1,779 |
| 2003-05-19 | 1,788 | 1,790 | 1,716 | 1,760 | 6,700 | 1,760 |
| 2003-05-16 | 1,731 | 1,793 | 1,731 | 1,785 | 6,900 | 1,785 |
| 2003-05-15 | 1,781 | 1,783 | 1,711 | 1,761 | 12,300 | 1,761 |
| 2003-05-14 | 1,819 | 1,819 | 1,805 | 1,806 | 6,500 | 1,806 |
| 2003-05-13 | 1,820 | 1,861 | 1,808 | 1,816 | 30,100 | 1,816 |
| 2003-05-12 | 1,847 | 1,847 | 1,813 | 1,820 | 9,400 | 1,820 |
| 2003-05-09 | 1,800 | 1,817 | 1,798 | 1,817 | 8,000 | 1,817 |
| 2003-05-08 | 1,850 | 1,850 | 1,811 | 1,811 | 4,500 | 1,811 |
| 2003-05-07 | 1,811 | 1,849 | 1,811 | 1,849 | 4,200 | 1,849 |
| 2003-05-06 | 1,848 | 1,857 | 1,836 | 1,840 | 17,800 | 1,840 |
| 2003-05-02 | 1,840 | 1,848 | 1,832 | 1,840 | 4,300 | 1,840 |
| 2003-05-01 | 1,842 | 1,849 | 1,828 | 1,839 | 7,000 | 1,839 |
| 2003-04-30 | 1,850 | 1,850 | 1,837 | 1,841 | 15,100 | 1,841 |
| 2003-04-28 | 1,839 | 1,850 | 1,836 | 1,850 | 6,800 | 1,850 |
| 2003-04-25 | 1,840 | 1,848 | 1,830 | 1,835 | 11,800 | 1,835 |
| 2003-04-24 | 1,810 | 1,850 | 1,810 | 1,839 | 6,700 | 1,839 |
| 2003-04-23 | 1,801 | 1,844 | 1,799 | 1,835 | 5,900 | 1,835 |
| 2003-04-22 | 1,834 | 1,848 | 1,796 | 1,796 | 3,000 | 1,796 |
| 2003-04-21 | 1,810 | 1,840 | 1,810 | 1,834 | 11,900 | 1,834 |
| 2003-04-18 | 1,844 | 1,845 | 1,818 | 1,840 | 6,100 | 1,840 |
| 2003-04-17 | 1,816 | 1,849 | 1,816 | 1,843 | 5,900 | 1,843 |
| 2003-04-16 | 1,850 | 1,850 | 1,817 | 1,839 | 6,900 | 1,839 |
| 2003-04-15 | 1,848 | 1,869 | 1,825 | 1,859 | 20,200 | 1,859 |
| 2003-04-14 | 1,804 | 1,818 | 1,801 | 1,818 | 8,500 | 1,818 |
| 2003-04-11 | 1,785 | 1,828 | 1,785 | 1,810 | 7,500 | 1,810 |
| 2003-04-10 | 1,838 | 1,838 | 1,782 | 1,796 | 3,400 | 1,796 |
| 2003-04-09 | 1,810 | 1,845 | 1,800 | 1,845 | 9,500 | 1,845 |
| 2003-04-08 | 1,809 | 1,810 | 1,800 | 1,805 | 3,800 | 1,805 |
| 2003-04-07 | 1,809 | 1,810 | 1,801 | 1,810 | 2,200 | 1,810 |
| 2003-04-04 | 1,828 | 1,830 | 1,790 | 1,811 | 6,700 | 1,811 |
| 2003-04-03 | 1,869 | 1,869 | 1,827 | 1,827 | 4,800 | 1,827 |
| 2003-04-02 | 1,787 | 1,837 | 1,787 | 1,826 | 4,400 | 1,826 |
| 2003-04-01 | 1,740 | 1,800 | 1,739 | 1,782 | 3,100 | 1,782 |
| 2003-03-31 | 1,919 | 1,919 | 1,770 | 1,770 | 15,500 | 1,770 |
| 2003-03-28 | 1,885 | 1,899 | 1,799 | 1,889 | 24,300 | 1,889 |
| 2003-03-27 | 1,740 | 1,904 | 1,710 | 1,899 | 19,400 | 1,899 |
| 2003-03-26 | 1,650 | 1,800 | 1,626 | 1,800 | 18,300 | 1,800 |
| 2003-03-25 | 1,634 | 1,686 | 1,620 | 1,670 | 16,400 | 1,670 |
| 2003-03-24 | 1,595 | 1,697 | 1,595 | 1,651 | 10,800 | 1,651 |
| 2003-03-20 | 1,547 | 1,599 | 1,547 | 1,598 | 5,100 | 1,598 |
| 2003-03-19 | 1,528 | 1,528 | 1,497 | 1,517 | 1,400 | 1,517 |
| 2003-03-18 | 1,521 | 1,598 | 1,470 | 1,588 | 3,600 | 1,588 |
| 2003-03-17 | 1,535 | 1,536 | 1,521 | 1,521 | 1,900 | 1,521 |
| 2003-03-14 | 1,567 | 1,567 | 1,491 | 1,535 | 43,600 | 1,535 |
| 2003-03-13 | 1,485 | 1,533 | 1,485 | 1,507 | 2,200 | 1,507 |
| 2003-03-12 | 1,568 | 1,568 | 1,450 | 1,485 | 9,000 | 1,485 |
| 2003-03-11 | 1,594 | 1,610 | 1,555 | 1,599 | 8,100 | 1,599 |
| 2003-03-10 | 1,513 | 1,543 | 1,470 | 1,504 | 4,200 | 1,504 |
| 2003-03-07 | 1,622 | 1,642 | 1,528 | 1,528 | 2,900 | 1,528 |
| 2003-03-06 | 1,601 | 1,623 | 1,510 | 1,622 | 10,800 | 1,622 |
| 2003-03-05 | 1,603 | 1,603 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2003-03-04 | 1,519 | 1,602 | 1,519 | 1,602 | 10,400 | 1,602 |
| 2003-03-03 | 1,491 | 1,515 | 1,491 | 1,515 | 1,800 | 1,515 |
| 2003-02-28 | 1,516 | 1,516 | 1,506 | 1,510 | 14,400 | 1,510 |
| 2003-02-27 | 1,465 | 1,515 | 1,465 | 1,515 | 11,000 | 1,515 |
| 2003-02-26 | 1,426 | 1,461 | 1,426 | 1,457 | 3,600 | 1,457 |
| 2003-02-25 | 1,524 | 1,524 | 1,466 | 1,466 | 10,700 | 1,466 |
| 2003-02-24 | 1,522 | 1,549 | 1,522 | 1,543 | 7,400 | 1,543 |
| 2003-02-21 | 1,529 | 1,537 | 1,459 | 1,521 | 7,500 | 1,521 |
| 2003-02-20 | 1,528 | 1,538 | 1,528 | 1,528 | 2,200 | 1,528 |
| 2003-02-19 | 1,540 | 1,540 | 1,527 | 1,528 | 3,600 | 1,528 |
| 2003-02-18 | 1,485 | 1,540 | 1,465 | 1,527 | 7,300 | 1,527 |
| 2003-02-17 | 1,462 | 1,477 | 1,454 | 1,475 | 2,400 | 1,475 |
| 2003-02-14 | 1,390 | 1,457 | 1,380 | 1,457 | 16,900 | 1,457 |
| 2003-02-13 | 1,438 | 1,438 | 1,410 | 1,410 | 2,100 | 1,410 |
| 2003-02-12 | 1,400 | 1,440 | 1,360 | 1,438 | 13,900 | 1,438 |
| 2003-02-10 | 1,393 | 1,400 | 1,383 | 1,400 | 4,200 | 1,400 |
| 2003-02-07 | 1,370 | 1,394 | 1,370 | 1,387 | 6,700 | 1,387 |
| 2003-02-06 | 1,376 | 1,396 | 1,375 | 1,390 | 10,000 | 1,390 |
| 2003-02-05 | 1,376 | 1,400 | 1,376 | 1,389 | 4,200 | 1,389 |
| 2003-02-04 | 1,379 | 1,400 | 1,377 | 1,397 | 5,600 | 1,397 |
| 2003-02-03 | 1,333 | 1,375 | 1,332 | 1,371 | 2,500 | 1,371 |
| 2003-01-31 | 1,379 | 1,379 | 1,332 | 1,332 | 19,800 | 1,332 |
| 2003-01-30 | 1,346 | 1,389 | 1,346 | 1,389 | 10,100 | 1,389 |
| 2003-01-29 | 1,377 | 1,377 | 1,340 | 1,346 | 8,300 | 1,346 |
| 2003-01-28 | 1,356 | 1,398 | 1,353 | 1,374 | 4,100 | 1,374 |
| 2003-01-27 | 1,375 | 1,406 | 1,374 | 1,374 | 18,700 | 1,374 |
| 2003-01-24 | 1,400 | 1,412 | 1,395 | 1,395 | 15,600 | 1,395 |
| 2003-01-23 | 1,391 | 1,410 | 1,390 | 1,403 | 8,300 | 1,403 |
| 2003-01-22 | 1,400 | 1,413 | 1,391 | 1,391 | 3,600 | 1,391 |
| 2003-01-21 | 1,395 | 1,400 | 1,366 | 1,400 | 8,700 | 1,400 |
| 2003-01-20 | 1,336 | 1,400 | 1,336 | 1,400 | 10,300 | 1,400 |
| 2003-01-17 | 1,311 | 1,388 | 1,311 | 1,376 | 4,400 | 1,376 |
| 2003-01-16 | 1,334 | 1,360 | 1,334 | 1,351 | 2,000 | 1,351 |
| 2003-01-15 | 1,350 | 1,394 | 1,340 | 1,394 | 6,300 | 1,394 |
| 2003-01-14 | 1,348 | 1,348 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2003-01-10 | 1,320 | 1,350 | 1,320 | 1,349 | 6,300 | 1,349 |
| 2003-01-09 | 1,340 | 1,341 | 1,326 | 1,339 | 4,000 | 1,339 |
| 2003-01-08 | 1,348 | 1,364 | 1,345 | 1,351 | 3,300 | 1,351 |
| 2003-01-07 | 1,400 | 1,400 | 1,381 | 1,388 | 4,800 | 1,388 |
| 2003-01-06 | 1,356 | 1,379 | 1,339 | 1,379 | 19,500 | 1,379 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株
