1377 (株)サカタのタネ 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 | 1,170 | 1,178 | 1,162 | 1,162 | 22,600 | 1,162 |
| 2003-12-29 | 1,158 | 1,175 | 1,158 | 1,174 | 25,600 | 1,174 |
| 2003-12-26 | 1,160 | 1,160 | 1,154 | 1,158 | 13,000 | 1,158 |
| 2003-12-25 | 1,154 | 1,169 | 1,154 | 1,161 | 27,900 | 1,161 |
| 2003-12-24 | 1,154 | 1,170 | 1,153 | 1,170 | 23,800 | 1,170 |
| 2003-12-22 | 1,155 | 1,176 | 1,153 | 1,173 | 38,600 | 1,173 |
| 2003-12-19 | 1,175 | 1,179 | 1,151 | 1,167 | 71,800 | 1,167 |
| 2003-12-18 | 1,164 | 1,176 | 1,159 | 1,173 | 40,000 | 1,173 |
| 2003-12-17 | 1,162 | 1,166 | 1,152 | 1,152 | 20,500 | 1,152 |
| 2003-12-16 | 1,161 | 1,168 | 1,155 | 1,161 | 22,600 | 1,161 |
| 2003-12-15 | 1,160 | 1,190 | 1,160 | 1,166 | 65,000 | 1,166 |
| 2003-12-12 | 1,169 | 1,169 | 1,152 | 1,160 | 72,400 | 1,160 |
| 2003-12-11 | 1,163 | 1,169 | 1,159 | 1,168 | 21,900 | 1,168 |
| 2003-12-10 | 1,174 | 1,174 | 1,159 | 1,163 | 17,600 | 1,163 |
| 2003-12-09 | 1,153 | 1,175 | 1,152 | 1,175 | 21,300 | 1,175 |
| 2003-12-08 | 1,145 | 1,165 | 1,140 | 1,160 | 19,800 | 1,160 |
| 2003-12-05 | 1,166 | 1,179 | 1,159 | 1,165 | 30,700 | 1,165 |
| 2003-12-04 | 1,171 | 1,181 | 1,160 | 1,160 | 21,500 | 1,160 |
| 2003-12-03 | 1,178 | 1,181 | 1,162 | 1,171 | 49,600 | 1,171 |
| 2003-12-02 | 1,180 | 1,180 | 1,141 | 1,161 | 42,500 | 1,161 |
| 2003-12-01 | 1,140 | 1,170 | 1,138 | 1,168 | 21,500 | 1,168 |
| 2003-11-28 | 1,153 | 1,153 | 1,140 | 1,140 | 42,200 | 1,140 |
| 2003-11-27 | 1,172 | 1,180 | 1,152 | 1,152 | 26,400 | 1,152 |
| 2003-11-26 | 1,177 | 1,189 | 1,163 | 1,172 | 30,700 | 1,172 |
| 2003-11-25 | 1,170 | 1,180 | 1,163 | 1,168 | 22,500 | 1,168 |
| 2003-11-21 | 1,160 | 1,169 | 1,156 | 1,163 | 19,500 | 1,163 |
| 2003-11-20 | 1,156 | 1,170 | 1,148 | 1,155 | 29,000 | 1,155 |
| 2003-11-19 | 1,142 | 1,155 | 1,133 | 1,144 | 23,200 | 1,144 |
| 2003-11-18 | 1,140 | 1,170 | 1,122 | 1,169 | 40,400 | 1,169 |
| 2003-11-17 | 1,180 | 1,180 | 1,155 | 1,155 | 25,000 | 1,155 |
| 2003-11-14 | 1,200 | 1,200 | 1,174 | 1,189 | 20,200 | 1,189 |
| 2003-11-13 | 1,214 | 1,214 | 1,190 | 1,200 | 22,100 | 1,200 |
| 2003-11-12 | 1,170 | 1,192 | 1,170 | 1,180 | 24,700 | 1,180 |
| 2003-11-11 | 1,200 | 1,210 | 1,180 | 1,190 | 42,700 | 1,190 |
| 2003-11-10 | 1,193 | 1,219 | 1,192 | 1,206 | 15,000 | 1,206 |
| 2003-11-07 | 1,203 | 1,213 | 1,197 | 1,210 | 39,100 | 1,210 |
| 2003-11-06 | 1,230 | 1,230 | 1,200 | 1,205 | 20,600 | 1,205 |
| 2003-11-05 | 1,234 | 1,234 | 1,220 | 1,227 | 22,200 | 1,227 |
| 2003-11-04 | 1,218 | 1,234 | 1,212 | 1,226 | 24,100 | 1,226 |
| 2003-10-31 | 1,219 | 1,234 | 1,205 | 1,218 | 61,800 | 1,218 |
| 2003-10-30 | 1,201 | 1,218 | 1,201 | 1,209 | 28,800 | 1,209 |
| 2003-10-29 | 1,219 | 1,219 | 1,200 | 1,200 | 24,800 | 1,200 |
| 2003-10-28 | 1,214 | 1,216 | 1,204 | 1,205 | 16,600 | 1,205 |
| 2003-10-27 | 1,205 | 1,213 | 1,200 | 1,200 | 27,900 | 1,200 |
| 2003-10-24 | 1,200 | 1,202 | 1,190 | 1,190 | 34,400 | 1,190 |
| 2003-10-23 | 1,202 | 1,210 | 1,190 | 1,190 | 78,200 | 1,190 |
| 2003-10-22 | 1,230 | 1,230 | 1,208 | 1,208 | 49,300 | 1,208 |
| 2003-10-21 | 1,245 | 1,245 | 1,215 | 1,217 | 53,000 | 1,217 |
| 2003-10-20 | 1,220 | 1,237 | 1,210 | 1,235 | 85,000 | 1,235 |
| 2003-10-17 | 1,206 | 1,213 | 1,202 | 1,206 | 54,700 | 1,206 |
| 2003-10-16 | 1,209 | 1,210 | 1,202 | 1,203 | 33,100 | 1,203 |
| 2003-10-15 | 1,210 | 1,214 | 1,198 | 1,199 | 34,900 | 1,199 |
| 2003-10-14 | 1,213 | 1,219 | 1,196 | 1,200 | 48,000 | 1,200 |
| 2003-10-10 | 1,193 | 1,205 | 1,191 | 1,193 | 45,600 | 1,193 |
| 2003-10-09 | 1,204 | 1,207 | 1,198 | 1,198 | 38,400 | 1,198 |
| 2003-10-08 | 1,206 | 1,218 | 1,200 | 1,204 | 30,200 | 1,204 |
| 2003-10-07 | 1,210 | 1,213 | 1,195 | 1,206 | 37,600 | 1,206 |
| 2003-10-06 | 1,213 | 1,218 | 1,210 | 1,210 | 33,700 | 1,210 |
| 2003-10-03 | 1,202 | 1,217 | 1,201 | 1,207 | 34,600 | 1,207 |
| 2003-10-02 | 1,209 | 1,215 | 1,200 | 1,210 | 30,100 | 1,210 |
| 2003-10-01 | 1,200 | 1,216 | 1,195 | 1,204 | 52,900 | 1,204 |
| 2003-09-30 | 1,208 | 1,210 | 1,200 | 1,204 | 33,200 | 1,204 |
| 2003-09-29 | 1,216 | 1,216 | 1,185 | 1,188 | 55,900 | 1,188 |
| 2003-09-26 | 1,199 | 1,200 | 1,167 | 1,176 | 44,800 | 1,176 |
| 2003-09-25 | 1,196 | 1,210 | 1,195 | 1,204 | 40,900 | 1,204 |
| 2003-09-24 | 1,210 | 1,225 | 1,204 | 1,215 | 27,500 | 1,215 |
| 2003-09-22 | 1,241 | 1,241 | 1,200 | 1,217 | 65,500 | 1,217 |
| 2003-09-19 | 1,245 | 1,245 | 1,221 | 1,221 | 56,700 | 1,221 |
| 2003-09-18 | 1,217 | 1,236 | 1,203 | 1,236 | 77,200 | 1,236 |
| 2003-09-17 | 1,210 | 1,220 | 1,206 | 1,211 | 53,400 | 1,211 |
| 2003-09-16 | 1,200 | 1,218 | 1,196 | 1,201 | 154,000 | 1,201 |
| 2003-09-12 | 1,197 | 1,197 | 1,170 | 1,180 | 143,600 | 1,180 |
| 2003-09-11 | 1,180 | 1,180 | 1,154 | 1,157 | 58,300 | 1,157 |
| 2003-09-10 | 1,186 | 1,190 | 1,174 | 1,180 | 72,000 | 1,180 |
| 2003-09-09 | 1,172 | 1,180 | 1,171 | 1,172 | 59,200 | 1,172 |
| 2003-09-08 | 1,170 | 1,170 | 1,153 | 1,161 | 65,700 | 1,161 |
| 2003-09-05 | 1,151 | 1,151 | 1,145 | 1,147 | 68,700 | 1,147 |
| 2003-09-04 | 1,152 | 1,158 | 1,151 | 1,152 | 30,600 | 1,152 |
| 2003-09-03 | 1,150 | 1,159 | 1,147 | 1,152 | 50,600 | 1,152 |
| 2003-09-02 | 1,160 | 1,160 | 1,145 | 1,147 | 60,700 | 1,147 |
| 2003-09-01 | 1,149 | 1,152 | 1,140 | 1,152 | 44,700 | 1,152 |
| 2003-08-29 | 1,153 | 1,153 | 1,136 | 1,136 | 29,200 | 1,136 |
| 2003-08-28 | 1,143 | 1,150 | 1,136 | 1,142 | 53,600 | 1,142 |
| 2003-08-27 | 1,150 | 1,150 | 1,136 | 1,142 | 63,500 | 1,142 |
| 2003-08-26 | 1,153 | 1,153 | 1,136 | 1,136 | 50,200 | 1,136 |
| 2003-08-25 | 1,151 | 1,159 | 1,133 | 1,140 | 34,200 | 1,140 |
| 2003-08-22 | 1,165 | 1,170 | 1,155 | 1,155 | 46,500 | 1,155 |
| 2003-08-21 | 1,180 | 1,180 | 1,165 | 1,165 | 49,000 | 1,165 |
| 2003-08-20 | 1,157 | 1,185 | 1,157 | 1,182 | 52,000 | 1,182 |
| 2003-08-19 | 1,160 | 1,168 | 1,150 | 1,157 | 58,600 | 1,157 |
| 2003-08-18 | 1,137 | 1,155 | 1,135 | 1,148 | 40,200 | 1,148 |
| 2003-08-15 | 1,126 | 1,137 | 1,126 | 1,127 | 52,900 | 1,127 |
| 2003-08-14 | 1,132 | 1,132 | 1,121 | 1,125 | 75,100 | 1,125 |
| 2003-08-13 | 1,134 | 1,134 | 1,120 | 1,122 | 43,800 | 1,122 |
| 2003-08-12 | 1,115 | 1,144 | 1,115 | 1,130 | 68,100 | 1,130 |
| 2003-08-11 | 1,130 | 1,130 | 1,109 | 1,109 | 76,300 | 1,109 |
| 2003-08-08 | 1,121 | 1,135 | 1,108 | 1,120 | 91,400 | 1,120 |
| 2003-08-07 | 1,158 | 1,159 | 1,121 | 1,123 | 77,200 | 1,123 |
| 2003-08-06 | 1,175 | 1,185 | 1,160 | 1,161 | 49,200 | 1,161 |
| 2003-08-05 | 1,209 | 1,211 | 1,156 | 1,165 | 69,000 | 1,165 |
| 2003-08-04 | 1,210 | 1,219 | 1,205 | 1,218 | 52,800 | 1,218 |
| 2003-08-01 | 1,180 | 1,215 | 1,180 | 1,200 | 84,500 | 1,200 |
| 2003-07-31 | 1,164 | 1,175 | 1,163 | 1,174 | 49,000 | 1,174 |
| 2003-07-30 | 1,160 | 1,165 | 1,156 | 1,157 | 56,500 | 1,157 |
| 2003-07-29 | 1,161 | 1,162 | 1,155 | 1,156 | 32,200 | 1,156 |
| 2003-07-28 | 1,165 | 1,165 | 1,150 | 1,158 | 38,000 | 1,158 |
| 2003-07-25 | 1,145 | 1,153 | 1,144 | 1,147 | 38,300 | 1,147 |
| 2003-07-24 | 1,155 | 1,157 | 1,150 | 1,150 | 29,200 | 1,150 |
| 2003-07-23 | 1,145 | 1,154 | 1,143 | 1,154 | 37,600 | 1,154 |
| 2003-07-22 | 1,140 | 1,150 | 1,137 | 1,143 | 29,400 | 1,143 |
| 2003-07-18 | 1,137 | 1,154 | 1,137 | 1,140 | 39,500 | 1,140 |
| 2003-07-17 | 1,136 | 1,150 | 1,130 | 1,135 | 92,500 | 1,135 |
| 2003-07-16 | 1,165 | 1,165 | 1,139 | 1,139 | 85,200 | 1,139 |
| 2003-07-15 | 1,190 | 1,190 | 1,148 | 1,148 | 105,500 | 1,148 |
| 2003-07-14 | 1,139 | 1,160 | 1,135 | 1,158 | 124,100 | 1,158 |
| 2003-07-11 | 1,127 | 1,136 | 1,120 | 1,121 | 57,700 | 1,121 |
| 2003-07-10 | 1,121 | 1,132 | 1,120 | 1,127 | 61,700 | 1,127 |
| 2003-07-09 | 1,121 | 1,130 | 1,117 | 1,121 | 64,100 | 1,121 |
| 2003-07-08 | 1,124 | 1,134 | 1,119 | 1,119 | 66,800 | 1,119 |
| 2003-07-07 | 1,130 | 1,134 | 1,123 | 1,123 | 38,600 | 1,123 |
| 2003-07-04 | 1,115 | 1,133 | 1,115 | 1,122 | 43,100 | 1,122 |
| 2003-07-03 | 1,156 | 1,156 | 1,123 | 1,123 | 75,600 | 1,123 |
| 2003-07-02 | 1,133 | 1,150 | 1,123 | 1,135 | 57,800 | 1,135 |
| 2003-07-01 | 1,125 | 1,130 | 1,119 | 1,123 | 34,900 | 1,123 |
| 2003-06-30 | 1,130 | 1,130 | 1,120 | 1,125 | 55,200 | 1,125 |
| 2003-06-27 | 1,117 | 1,129 | 1,117 | 1,123 | 29,200 | 1,123 |
| 2003-06-26 | 1,115 | 1,124 | 1,110 | 1,117 | 43,500 | 1,117 |
| 2003-06-25 | 1,110 | 1,115 | 1,110 | 1,110 | 28,700 | 1,110 |
| 2003-06-24 | 1,115 | 1,119 | 1,108 | 1,108 | 49,000 | 1,108 |
| 2003-06-23 | 1,125 | 1,125 | 1,113 | 1,115 | 28,500 | 1,115 |
| 2003-06-20 | 1,107 | 1,125 | 1,107 | 1,116 | 56,400 | 1,116 |
| 2003-06-19 | 1,120 | 1,122 | 1,108 | 1,108 | 87,400 | 1,108 |
| 2003-06-18 | 1,119 | 1,121 | 1,113 | 1,116 | 57,200 | 1,116 |
| 2003-06-17 | 1,120 | 1,121 | 1,110 | 1,113 | 47,300 | 1,113 |
| 2003-06-16 | 1,119 | 1,119 | 1,107 | 1,113 | 27,000 | 1,113 |
| 2003-06-13 | 1,100 | 1,115 | 1,100 | 1,105 | 156,200 | 1,105 |
| 2003-06-12 | 1,125 | 1,127 | 1,104 | 1,105 | 93,100 | 1,105 |
| 2003-06-11 | 1,130 | 1,135 | 1,118 | 1,119 | 41,800 | 1,119 |
| 2003-06-10 | 1,116 | 1,125 | 1,115 | 1,120 | 34,200 | 1,120 |
| 2003-06-09 | 1,135 | 1,140 | 1,113 | 1,114 | 38,100 | 1,114 |
| 2003-06-06 | 1,125 | 1,126 | 1,116 | 1,123 | 49,100 | 1,123 |
| 2003-06-05 | 1,113 | 1,122 | 1,111 | 1,120 | 32,500 | 1,120 |
| 2003-06-04 | 1,110 | 1,115 | 1,108 | 1,110 | 37,100 | 1,110 |
| 2003-06-03 | 1,112 | 1,113 | 1,105 | 1,110 | 65,100 | 1,110 |
| 2003-06-02 | 1,132 | 1,132 | 1,106 | 1,106 | 56,800 | 1,106 |
| 2003-05-30 | 1,114 | 1,118 | 1,105 | 1,105 | 79,300 | 1,105 |
| 2003-05-29 | 1,110 | 1,119 | 1,105 | 1,114 | 57,700 | 1,114 |
| 2003-05-28 | 1,119 | 1,124 | 1,103 | 1,103 | 40,800 | 1,103 |
| 2003-05-27 | 1,125 | 1,125 | 1,103 | 1,104 | 63,400 | 1,104 |
| 2003-05-26 | 1,127 | 1,140 | 1,123 | 1,133 | 71,600 | 1,133 |
| 2003-05-23 | 1,108 | 1,125 | 1,108 | 1,113 | 77,900 | 1,113 |
| 2003-05-22 | 1,111 | 1,117 | 1,101 | 1,113 | 95,600 | 1,113 |
| 2003-05-21 | 1,123 | 1,128 | 1,111 | 1,111 | 52,400 | 1,111 |
| 2003-05-20 | 1,125 | 1,137 | 1,121 | 1,125 | 61,300 | 1,125 |
| 2003-05-19 | 1,140 | 1,140 | 1,128 | 1,128 | 50,300 | 1,128 |
| 2003-05-16 | 1,134 | 1,145 | 1,133 | 1,140 | 27,800 | 1,140 |
| 2003-05-15 | 1,155 | 1,157 | 1,132 | 1,134 | 55,000 | 1,134 |
| 2003-05-14 | 1,155 | 1,164 | 1,152 | 1,152 | 51,800 | 1,152 |
| 2003-05-13 | 1,170 | 1,170 | 1,158 | 1,158 | 35,100 | 1,158 |
| 2003-05-12 | 1,164 | 1,164 | 1,152 | 1,152 | 27,500 | 1,152 |
| 2003-05-09 | 1,152 | 1,165 | 1,145 | 1,165 | 46,800 | 1,165 |
| 2003-05-08 | 1,160 | 1,166 | 1,150 | 1,150 | 34,200 | 1,150 |
| 2003-05-07 | 1,158 | 1,171 | 1,150 | 1,162 | 43,100 | 1,162 |
| 2003-05-06 | 1,155 | 1,174 | 1,152 | 1,158 | 41,700 | 1,158 |
| 2003-05-02 | 1,145 | 1,148 | 1,139 | 1,144 | 30,200 | 1,144 |
| 2003-05-01 | 1,127 | 1,144 | 1,121 | 1,139 | 20,100 | 1,139 |
| 2003-04-30 | 1,118 | 1,138 | 1,118 | 1,125 | 25,100 | 1,125 |
| 2003-04-28 | 1,130 | 1,130 | 1,117 | 1,118 | 21,600 | 1,118 |
| 2003-04-25 | 1,137 | 1,137 | 1,125 | 1,128 | 29,100 | 1,128 |
| 2003-04-24 | 1,130 | 1,150 | 1,130 | 1,132 | 39,000 | 1,132 |
| 2003-04-23 | 1,136 | 1,150 | 1,128 | 1,128 | 44,100 | 1,128 |
| 2003-04-22 | 1,153 | 1,153 | 1,131 | 1,131 | 78,700 | 1,131 |
| 2003-04-21 | 1,170 | 1,180 | 1,155 | 1,155 | 40,400 | 1,155 |
| 2003-04-18 | 1,151 | 1,172 | 1,140 | 1,169 | 48,300 | 1,169 |
| 2003-04-17 | 1,150 | 1,181 | 1,136 | 1,181 | 56,500 | 1,181 |
| 2003-04-16 | 1,210 | 1,217 | 1,150 | 1,150 | 45,100 | 1,150 |
| 2003-04-15 | 1,194 | 1,216 | 1,193 | 1,200 | 27,900 | 1,200 |
| 2003-04-14 | 1,204 | 1,220 | 1,185 | 1,194 | 26,900 | 1,194 |
| 2003-04-11 | 1,232 | 1,232 | 1,201 | 1,204 | 32,500 | 1,204 |
| 2003-04-10 | 1,264 | 1,264 | 1,242 | 1,242 | 11,800 | 1,242 |
| 2003-04-09 | 1,251 | 1,277 | 1,251 | 1,269 | 37,100 | 1,269 |
| 2003-04-08 | 1,270 | 1,279 | 1,241 | 1,252 | 27,200 | 1,252 |
| 2003-04-07 | 1,280 | 1,299 | 1,277 | 1,282 | 15,800 | 1,282 |
| 2003-04-04 | 1,265 | 1,283 | 1,256 | 1,280 | 25,800 | 1,280 |
| 2003-04-03 | 1,263 | 1,278 | 1,263 | 1,265 | 10,100 | 1,265 |
| 2003-04-02 | 1,263 | 1,263 | 1,250 | 1,263 | 20,100 | 1,263 |
| 2003-04-01 | 1,267 | 1,285 | 1,250 | 1,262 | 19,000 | 1,262 |
| 2003-03-31 | 1,299 | 1,299 | 1,218 | 1,218 | 45,600 | 1,218 |
| 2003-03-28 | 1,280 | 1,300 | 1,274 | 1,300 | 50,200 | 1,300 |
| 2003-03-27 | 1,240 | 1,278 | 1,240 | 1,269 | 31,500 | 1,269 |
| 2003-03-26 | 1,250 | 1,260 | 1,230 | 1,260 | 30,800 | 1,260 |
| 2003-03-25 | 1,235 | 1,249 | 1,224 | 1,230 | 34,100 | 1,230 |
| 2003-03-24 | 1,226 | 1,260 | 1,226 | 1,260 | 29,000 | 1,260 |
| 2003-03-20 | 1,200 | 1,223 | 1,197 | 1,220 | 25,400 | 1,220 |
| 2003-03-19 | 1,170 | 1,195 | 1,162 | 1,195 | 9,700 | 1,195 |
| 2003-03-18 | 1,190 | 1,193 | 1,170 | 1,170 | 20,500 | 1,170 |
| 2003-03-17 | 1,180 | 1,181 | 1,171 | 1,171 | 13,500 | 1,171 |
| 2003-03-14 | 1,190 | 1,190 | 1,163 | 1,169 | 96,800 | 1,169 |
| 2003-03-13 | 1,170 | 1,177 | 1,169 | 1,175 | 14,800 | 1,175 |
| 2003-03-12 | 1,160 | 1,180 | 1,160 | 1,170 | 12,700 | 1,170 |
| 2003-03-11 | 1,175 | 1,180 | 1,160 | 1,172 | 21,600 | 1,172 |
| 2003-03-10 | 1,150 | 1,175 | 1,150 | 1,170 | 16,300 | 1,170 |
| 2003-03-07 | 1,170 | 1,190 | 1,160 | 1,160 | 13,600 | 1,160 |
| 2003-03-06 | 1,180 | 1,191 | 1,170 | 1,170 | 45,200 | 1,170 |
| 2003-03-05 | 1,184 | 1,199 | 1,184 | 1,190 | 12,300 | 1,190 |
| 2003-03-04 | 1,181 | 1,198 | 1,160 | 1,198 | 25,500 | 1,198 |
| 2003-03-03 | 1,164 | 1,190 | 1,160 | 1,160 | 15,600 | 1,160 |
| 2003-02-28 | 1,194 | 1,194 | 1,169 | 1,172 | 12,600 | 1,172 |
| 2003-02-27 | 1,180 | 1,180 | 1,155 | 1,177 | 20,300 | 1,177 |
| 2003-02-26 | 1,175 | 1,184 | 1,145 | 1,175 | 36,500 | 1,175 |
| 2003-02-25 | 1,168 | 1,168 | 1,131 | 1,135 | 25,500 | 1,135 |
| 2003-02-24 | 1,200 | 1,200 | 1,168 | 1,168 | 21,500 | 1,168 |
| 2003-02-21 | 1,170 | 1,190 | 1,170 | 1,187 | 41,500 | 1,187 |
| 2003-02-20 | 1,170 | 1,178 | 1,150 | 1,160 | 44,900 | 1,160 |
| 2003-02-19 | 1,198 | 1,199 | 1,156 | 1,156 | 18,300 | 1,156 |
| 2003-02-18 | 1,200 | 1,205 | 1,191 | 1,195 | 34,900 | 1,195 |
| 2003-02-17 | 1,190 | 1,206 | 1,179 | 1,199 | 26,000 | 1,199 |
| 2003-02-14 | 1,150 | 1,175 | 1,140 | 1,173 | 47,600 | 1,173 |
| 2003-02-13 | 1,150 | 1,155 | 1,130 | 1,130 | 35,400 | 1,130 |
| 2003-02-12 | 1,127 | 1,150 | 1,125 | 1,138 | 64,300 | 1,138 |
| 2003-02-10 | 1,111 | 1,130 | 1,111 | 1,125 | 17,600 | 1,125 |
| 2003-02-07 | 1,120 | 1,123 | 1,111 | 1,118 | 35,900 | 1,118 |
| 2003-02-06 | 1,142 | 1,142 | 1,118 | 1,124 | 33,700 | 1,124 |
| 2003-02-05 | 1,129 | 1,147 | 1,120 | 1,122 | 42,900 | 1,122 |
| 2003-02-04 | 1,119 | 1,129 | 1,112 | 1,119 | 31,000 | 1,119 |
| 2003-02-03 | 1,102 | 1,120 | 1,101 | 1,117 | 30,700 | 1,117 |
| 2003-01-31 | 1,131 | 1,131 | 1,100 | 1,101 | 38,900 | 1,101 |
| 2003-01-30 | 1,100 | 1,144 | 1,100 | 1,111 | 34,400 | 1,111 |
| 2003-01-29 | 1,151 | 1,151 | 1,114 | 1,114 | 32,300 | 1,114 |
| 2003-01-28 | 1,137 | 1,170 | 1,137 | 1,150 | 46,000 | 1,150 |
| 2003-01-27 | 1,190 | 1,190 | 1,149 | 1,177 | 50,300 | 1,177 |
| 2003-01-24 | 1,211 | 1,225 | 1,190 | 1,190 | 49,700 | 1,190 |
| 2003-01-23 | 1,210 | 1,221 | 1,208 | 1,208 | 46,100 | 1,208 |
| 2003-01-22 | 1,246 | 1,250 | 1,201 | 1,208 | 41,200 | 1,208 |
| 2003-01-21 | 1,255 | 1,266 | 1,245 | 1,246 | 51,800 | 1,246 |
| 2003-01-20 | 1,255 | 1,260 | 1,236 | 1,260 | 47,000 | 1,260 |
| 2003-01-17 | 1,250 | 1,274 | 1,248 | 1,264 | 22,500 | 1,264 |
| 2003-01-16 | 1,255 | 1,257 | 1,247 | 1,248 | 19,300 | 1,248 |
| 2003-01-15 | 1,260 | 1,272 | 1,255 | 1,256 | 26,000 | 1,256 |
| 2003-01-14 | 1,275 | 1,275 | 1,247 | 1,262 | 16,300 | 1,262 |
| 2003-01-10 | 1,266 | 1,280 | 1,245 | 1,245 | 21,900 | 1,245 |
| 2003-01-09 | 1,245 | 1,265 | 1,245 | 1,265 | 18,000 | 1,265 |
| 2003-01-08 | 1,277 | 1,277 | 1,245 | 1,245 | 21,300 | 1,245 |
| 2003-01-07 | 1,340 | 1,340 | 1,277 | 1,277 | 14,400 | 1,277 |
| 2003-01-06 | 1,210 | 1,324 | 1,210 | 1,305 | 10,400 | 1,305 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
