1379 ホクト(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 | 1,373 | 1,383 | 1,372 | 1,380 | 101,200 | 1,380 |
| 2003-12-29 | 1,382 | 1,389 | 1,358 | 1,372 | 242,000 | 1,372 |
| 2003-12-26 | 1,380 | 1,385 | 1,360 | 1,379 | 238,800 | 1,379 |
| 2003-12-25 | 1,377 | 1,399 | 1,375 | 1,389 | 183,900 | 1,389 |
| 2003-12-24 | 1,410 | 1,410 | 1,356 | 1,370 | 492,400 | 1,370 |
| 2003-12-22 | 1,435 | 1,438 | 1,414 | 1,417 | 176,300 | 1,417 |
| 2003-12-19 | 1,447 | 1,448 | 1,436 | 1,438 | 126,600 | 1,438 |
| 2003-12-18 | 1,425 | 1,454 | 1,425 | 1,447 | 137,300 | 1,447 |
| 2003-12-17 | 1,425 | 1,431 | 1,420 | 1,427 | 152,700 | 1,427 |
| 2003-12-16 | 1,445 | 1,445 | 1,420 | 1,428 | 281,300 | 1,428 |
| 2003-12-15 | 1,465 | 1,470 | 1,440 | 1,445 | 332,100 | 1,445 |
| 2003-12-12 | 1,480 | 1,485 | 1,461 | 1,467 | 274,100 | 1,467 |
| 2003-12-11 | 1,490 | 1,498 | 1,484 | 1,489 | 134,800 | 1,489 |
| 2003-12-10 | 1,505 | 1,507 | 1,490 | 1,498 | 133,500 | 1,498 |
| 2003-12-09 | 1,517 | 1,531 | 1,505 | 1,505 | 100,800 | 1,505 |
| 2003-12-08 | 1,516 | 1,518 | 1,501 | 1,505 | 97,900 | 1,505 |
| 2003-12-05 | 1,518 | 1,529 | 1,512 | 1,515 | 82,200 | 1,515 |
| 2003-12-04 | 1,520 | 1,528 | 1,510 | 1,518 | 68,300 | 1,518 |
| 2003-12-03 | 1,520 | 1,529 | 1,517 | 1,523 | 72,500 | 1,523 |
| 2003-12-02 | 1,534 | 1,537 | 1,513 | 1,517 | 101,600 | 1,517 |
| 2003-12-01 | 1,529 | 1,536 | 1,519 | 1,526 | 97,000 | 1,526 |
| 2003-11-28 | 1,534 | 1,534 | 1,511 | 1,518 | 124,800 | 1,518 |
| 2003-11-27 | 1,528 | 1,541 | 1,518 | 1,519 | 96,400 | 1,519 |
| 2003-11-26 | 1,525 | 1,554 | 1,525 | 1,540 | 68,600 | 1,540 |
| 2003-11-25 | 1,531 | 1,555 | 1,523 | 1,523 | 68,100 | 1,523 |
| 2003-11-21 | 1,530 | 1,554 | 1,525 | 1,528 | 84,600 | 1,528 |
| 2003-11-20 | 1,505 | 1,550 | 1,505 | 1,542 | 158,600 | 1,542 |
| 2003-11-19 | 1,505 | 1,514 | 1,498 | 1,504 | 141,600 | 1,504 |
| 2003-11-18 | 1,535 | 1,535 | 1,500 | 1,514 | 90,400 | 1,514 |
| 2003-11-17 | 1,600 | 1,600 | 1,541 | 1,543 | 88,500 | 1,543 |
| 2003-11-14 | 1,641 | 1,642 | 1,600 | 1,619 | 272,800 | 1,619 |
| 2003-11-13 | 1,585 | 1,657 | 1,577 | 1,640 | 428,900 | 1,640 |
| 2003-11-12 | 1,559 | 1,570 | 1,536 | 1,559 | 101,800 | 1,559 |
| 2003-11-11 | 1,520 | 1,530 | 1,510 | 1,529 | 174,700 | 1,529 |
| 2003-11-10 | 1,575 | 1,597 | 1,545 | 1,550 | 216,200 | 1,550 |
| 2003-11-07 | 1,500 | 1,575 | 1,500 | 1,570 | 489,500 | 1,570 |
| 2003-11-06 | 1,505 | 1,507 | 1,491 | 1,491 | 99,900 | 1,491 |
| 2003-11-05 | 1,503 | 1,504 | 1,490 | 1,499 | 126,300 | 1,499 |
| 2003-11-04 | 1,490 | 1,509 | 1,490 | 1,503 | 203,200 | 1,503 |
| 2003-10-31 | 1,500 | 1,500 | 1,481 | 1,489 | 438,200 | 1,489 |
| 2003-10-30 | 1,550 | 1,554 | 1,503 | 1,505 | 478,400 | 1,505 |
| 2003-10-29 | 1,585 | 1,595 | 1,551 | 1,554 | 100,800 | 1,554 |
| 2003-10-28 | 1,560 | 1,594 | 1,548 | 1,585 | 270,700 | 1,585 |
| 2003-10-27 | 1,497 | 1,543 | 1,481 | 1,539 | 295,600 | 1,539 |
| 2003-10-24 | 1,590 | 1,618 | 1,582 | 1,585 | 96,400 | 1,585 |
| 2003-10-23 | 1,620 | 1,620 | 1,575 | 1,580 | 170,900 | 1,580 |
| 2003-10-22 | 1,640 | 1,650 | 1,620 | 1,620 | 122,600 | 1,620 |
| 2003-10-21 | 1,657 | 1,670 | 1,630 | 1,631 | 168,400 | 1,631 |
| 2003-10-20 | 1,615 | 1,669 | 1,615 | 1,656 | 184,100 | 1,656 |
| 2003-10-17 | 1,625 | 1,640 | 1,605 | 1,605 | 221,100 | 1,605 |
| 2003-10-16 | 1,583 | 1,628 | 1,572 | 1,619 | 220,200 | 1,619 |
| 2003-10-15 | 1,569 | 1,597 | 1,551 | 1,569 | 584,700 | 1,569 |
| 2003-10-14 | 1,700 | 1,715 | 1,550 | 1,599 | 647,400 | 1,599 |
| 2003-10-10 | 1,750 | 1,765 | 1,745 | 1,754 | 193,600 | 1,754 |
| 2003-10-09 | 1,760 | 1,795 | 1,750 | 1,765 | 128,500 | 1,765 |
| 2003-10-08 | 1,783 | 1,783 | 1,767 | 1,772 | 121,600 | 1,772 |
| 2003-10-07 | 1,797 | 1,810 | 1,774 | 1,783 | 132,000 | 1,783 |
| 2003-10-06 | 1,780 | 1,812 | 1,780 | 1,797 | 292,400 | 1,797 |
| 2003-10-03 | 1,769 | 1,779 | 1,750 | 1,767 | 215,700 | 1,767 |
| 2003-10-02 | 1,730 | 1,760 | 1,726 | 1,760 | 421,700 | 1,760 |
| 2003-10-01 | 1,639 | 1,713 | 1,630 | 1,696 | 263,300 | 1,696 |
| 2003-09-30 | 1,615 | 1,641 | 1,614 | 1,617 | 131,000 | 1,617 |
| 2003-09-29 | 1,643 | 1,643 | 1,606 | 1,613 | 161,000 | 1,613 |
| 2003-09-26 | 1,650 | 1,658 | 1,630 | 1,643 | 83,900 | 1,643 |
| 2003-09-25 | 1,665 | 1,668 | 1,650 | 1,651 | 136,900 | 1,651 |
| 2003-09-24 | 1,720 | 1,720 | 1,681 | 1,686 | 181,200 | 1,686 |
| 2003-09-22 | 1,665 | 1,699 | 1,665 | 1,697 | 201,400 | 1,697 |
| 2003-09-19 | 1,720 | 1,721 | 1,639 | 1,665 | 496,500 | 1,665 |
| 2003-09-18 | 1,725 | 1,731 | 1,707 | 1,720 | 168,100 | 1,720 |
| 2003-09-17 | 1,730 | 1,740 | 1,708 | 1,720 | 229,500 | 1,720 |
| 2003-09-16 | 1,690 | 1,722 | 1,688 | 1,714 | 238,900 | 1,714 |
| 2003-09-12 | 1,676 | 1,688 | 1,670 | 1,680 | 293,000 | 1,680 |
| 2003-09-11 | 1,700 | 1,700 | 1,676 | 1,676 | 157,300 | 1,676 |
| 2003-09-10 | 1,720 | 1,737 | 1,707 | 1,711 | 362,000 | 1,711 |
| 2003-09-09 | 1,690 | 1,717 | 1,685 | 1,712 | 357,200 | 1,712 |
| 2003-09-08 | 1,650 | 1,670 | 1,640 | 1,663 | 373,300 | 1,663 |
| 2003-09-05 | 1,613 | 1,634 | 1,610 | 1,625 | 175,200 | 1,625 |
| 2003-09-04 | 1,579 | 1,618 | 1,576 | 1,605 | 170,000 | 1,605 |
| 2003-09-03 | 1,584 | 1,590 | 1,570 | 1,576 | 124,900 | 1,576 |
| 2003-09-02 | 1,600 | 1,604 | 1,560 | 1,560 | 243,200 | 1,560 |
| 2003-09-01 | 1,599 | 1,599 | 1,581 | 1,599 | 151,700 | 1,599 |
| 2003-08-29 | 1,546 | 1,580 | 1,542 | 1,572 | 86,800 | 1,572 |
| 2003-08-28 | 1,575 | 1,580 | 1,541 | 1,541 | 148,900 | 1,541 |
| 2003-08-27 | 1,577 | 1,597 | 1,564 | 1,565 | 261,300 | 1,565 |
| 2003-08-26 | 1,539 | 1,554 | 1,531 | 1,548 | 216,900 | 1,548 |
| 2003-08-25 | 1,515 | 1,525 | 1,506 | 1,523 | 103,000 | 1,523 |
| 2003-08-22 | 1,500 | 1,504 | 1,497 | 1,502 | 61,800 | 1,502 |
| 2003-08-21 | 1,495 | 1,500 | 1,493 | 1,496 | 85,500 | 1,496 |
| 2003-08-20 | 1,513 | 1,518 | 1,489 | 1,495 | 114,200 | 1,495 |
| 2003-08-19 | 1,527 | 1,529 | 1,481 | 1,493 | 249,400 | 1,493 |
| 2003-08-18 | 1,531 | 1,541 | 1,520 | 1,524 | 118,300 | 1,524 |
| 2003-08-15 | 1,544 | 1,555 | 1,513 | 1,530 | 120,600 | 1,530 |
| 2003-08-14 | 1,535 | 1,535 | 1,526 | 1,530 | 51,900 | 1,530 |
| 2003-08-13 | 1,520 | 1,534 | 1,508 | 1,528 | 84,400 | 1,528 |
| 2003-08-12 | 1,489 | 1,513 | 1,483 | 1,507 | 96,800 | 1,507 |
| 2003-08-11 | 1,500 | 1,501 | 1,474 | 1,476 | 133,400 | 1,476 |
| 2003-08-08 | 1,528 | 1,528 | 1,491 | 1,501 | 104,200 | 1,501 |
| 2003-08-07 | 1,503 | 1,530 | 1,486 | 1,517 | 145,000 | 1,517 |
| 2003-08-06 | 1,481 | 1,495 | 1,465 | 1,482 | 124,000 | 1,482 |
| 2003-08-05 | 1,516 | 1,516 | 1,478 | 1,481 | 149,600 | 1,481 |
| 2003-08-04 | 1,530 | 1,530 | 1,495 | 1,508 | 146,900 | 1,508 |
| 2003-08-01 | 1,521 | 1,535 | 1,514 | 1,520 | 137,600 | 1,520 |
| 2003-07-31 | 1,552 | 1,555 | 1,503 | 1,514 | 184,500 | 1,514 |
| 2003-07-30 | 1,570 | 1,570 | 1,551 | 1,551 | 108,900 | 1,551 |
| 2003-07-29 | 1,545 | 1,556 | 1,535 | 1,550 | 171,400 | 1,550 |
| 2003-07-28 | 1,528 | 1,547 | 1,520 | 1,524 | 140,900 | 1,524 |
| 2003-07-25 | 1,514 | 1,520 | 1,511 | 1,513 | 71,700 | 1,513 |
| 2003-07-24 | 1,520 | 1,520 | 1,510 | 1,510 | 121,400 | 1,510 |
| 2003-07-23 | 1,520 | 1,522 | 1,510 | 1,516 | 125,700 | 1,516 |
| 2003-07-22 | 1,505 | 1,522 | 1,505 | 1,508 | 151,500 | 1,508 |
| 2003-07-18 | 1,519 | 1,542 | 1,501 | 1,503 | 389,100 | 1,503 |
| 2003-07-17 | 1,467 | 1,526 | 1,451 | 1,499 | 464,400 | 1,499 |
| 2003-07-16 | 1,460 | 1,465 | 1,440 | 1,450 | 448,800 | 1,450 |
| 2003-07-15 | 1,515 | 1,516 | 1,456 | 1,470 | 531,800 | 1,470 |
| 2003-07-14 | 1,531 | 1,535 | 1,510 | 1,515 | 333,800 | 1,515 |
| 2003-07-11 | 1,546 | 1,549 | 1,531 | 1,535 | 356,600 | 1,535 |
| 2003-07-10 | 1,540 | 1,580 | 1,536 | 1,545 | 505,500 | 1,545 |
| 2003-07-09 | 1,607 | 1,629 | 1,530 | 1,541 | 648,600 | 1,541 |
| 2003-07-08 | 1,682 | 1,690 | 1,599 | 1,602 | 582,700 | 1,602 |
| 2003-07-07 | 1,719 | 1,719 | 1,687 | 1,694 | 137,000 | 1,694 |
| 2003-07-04 | 1,720 | 1,725 | 1,715 | 1,719 | 226,000 | 1,719 |
| 2003-07-03 | 1,726 | 1,729 | 1,710 | 1,713 | 136,300 | 1,713 |
| 2003-07-02 | 1,725 | 1,726 | 1,720 | 1,724 | 120,700 | 1,724 |
| 2003-07-01 | 1,725 | 1,726 | 1,717 | 1,718 | 146,600 | 1,718 |
| 2003-06-30 | 1,738 | 1,739 | 1,721 | 1,725 | 79,000 | 1,725 |
| 2003-06-27 | 1,732 | 1,740 | 1,725 | 1,731 | 88,900 | 1,731 |
| 2003-06-26 | 1,735 | 1,746 | 1,720 | 1,720 | 83,300 | 1,720 |
| 2003-06-25 | 1,680 | 1,700 | 1,680 | 1,696 | 78,700 | 1,696 |
| 2003-06-24 | 1,688 | 1,694 | 1,680 | 1,680 | 53,400 | 1,680 |
| 2003-06-23 | 1,692 | 1,694 | 1,683 | 1,688 | 49,200 | 1,688 |
| 2003-06-20 | 1,680 | 1,685 | 1,665 | 1,675 | 62,000 | 1,675 |
| 2003-06-19 | 1,685 | 1,694 | 1,661 | 1,662 | 114,200 | 1,662 |
| 2003-06-18 | 1,681 | 1,691 | 1,680 | 1,683 | 66,400 | 1,683 |
| 2003-06-17 | 1,690 | 1,696 | 1,680 | 1,680 | 70,000 | 1,680 |
| 2003-06-16 | 1,670 | 1,691 | 1,665 | 1,684 | 37,300 | 1,684 |
| 2003-06-13 | 1,670 | 1,680 | 1,658 | 1,658 | 148,600 | 1,658 |
| 2003-06-12 | 1,698 | 1,703 | 1,674 | 1,675 | 86,100 | 1,675 |
| 2003-06-11 | 1,672 | 1,700 | 1,672 | 1,685 | 73,700 | 1,685 |
| 2003-06-10 | 1,695 | 1,698 | 1,671 | 1,672 | 88,000 | 1,672 |
| 2003-06-09 | 1,713 | 1,717 | 1,687 | 1,690 | 85,800 | 1,690 |
| 2003-06-06 | 1,720 | 1,745 | 1,698 | 1,715 | 48,400 | 1,715 |
| 2003-06-05 | 1,675 | 1,726 | 1,675 | 1,719 | 76,300 | 1,719 |
| 2003-06-04 | 1,685 | 1,693 | 1,653 | 1,666 | 144,300 | 1,666 |
| 2003-06-03 | 1,735 | 1,737 | 1,690 | 1,695 | 127,700 | 1,695 |
| 2003-06-02 | 1,750 | 1,779 | 1,731 | 1,734 | 67,400 | 1,734 |
| 2003-05-30 | 1,763 | 1,767 | 1,735 | 1,735 | 61,500 | 1,735 |
| 2003-05-29 | 1,740 | 1,768 | 1,737 | 1,762 | 51,900 | 1,762 |
| 2003-05-28 | 1,750 | 1,763 | 1,728 | 1,735 | 53,700 | 1,735 |
| 2003-05-27 | 1,750 | 1,763 | 1,746 | 1,746 | 38,800 | 1,746 |
| 2003-05-26 | 1,732 | 1,763 | 1,731 | 1,740 | 81,400 | 1,740 |
| 2003-05-23 | 1,755 | 1,760 | 1,745 | 1,745 | 53,700 | 1,745 |
| 2003-05-22 | 1,750 | 1,767 | 1,744 | 1,760 | 115,300 | 1,760 |
| 2003-05-21 | 1,760 | 1,793 | 1,750 | 1,750 | 36,500 | 1,750 |
| 2003-05-20 | 1,771 | 1,815 | 1,763 | 1,763 | 103,100 | 1,763 |
| 2003-05-19 | 1,774 | 1,790 | 1,757 | 1,775 | 58,300 | 1,775 |
| 2003-05-16 | 1,770 | 1,789 | 1,768 | 1,774 | 32,000 | 1,774 |
| 2003-05-15 | 1,801 | 1,801 | 1,777 | 1,779 | 92,900 | 1,779 |
| 2003-05-14 | 1,823 | 1,829 | 1,801 | 1,806 | 76,500 | 1,806 |
| 2003-05-13 | 1,810 | 1,835 | 1,806 | 1,815 | 100,200 | 1,815 |
| 2003-05-12 | 1,802 | 1,814 | 1,790 | 1,796 | 55,300 | 1,796 |
| 2003-05-09 | 1,770 | 1,800 | 1,760 | 1,799 | 94,200 | 1,799 |
| 2003-05-08 | 1,748 | 1,785 | 1,734 | 1,770 | 103,400 | 1,770 |
| 2003-05-07 | 1,755 | 1,759 | 1,747 | 1,747 | 57,300 | 1,747 |
| 2003-05-06 | 1,775 | 1,800 | 1,750 | 1,755 | 41,300 | 1,755 |
| 2003-05-02 | 1,797 | 1,800 | 1,761 | 1,772 | 46,300 | 1,772 |
| 2003-05-01 | 1,799 | 1,799 | 1,770 | 1,796 | 39,700 | 1,796 |
| 2003-04-30 | 1,741 | 1,780 | 1,741 | 1,750 | 54,000 | 1,750 |
| 2003-04-28 | 1,707 | 1,728 | 1,706 | 1,728 | 19,400 | 1,728 |
| 2003-04-25 | 1,740 | 1,741 | 1,670 | 1,707 | 65,800 | 1,707 |
| 2003-04-24 | 1,739 | 1,770 | 1,739 | 1,749 | 50,400 | 1,749 |
| 2003-04-23 | 1,775 | 1,794 | 1,768 | 1,769 | 51,800 | 1,769 |
| 2003-04-22 | 1,800 | 1,800 | 1,770 | 1,776 | 94,700 | 1,776 |
| 2003-04-21 | 1,805 | 1,815 | 1,791 | 1,800 | 68,100 | 1,800 |
| 2003-04-18 | 1,795 | 1,812 | 1,785 | 1,809 | 71,100 | 1,809 |
| 2003-04-17 | 1,730 | 1,783 | 1,714 | 1,765 | 92,000 | 1,765 |
| 2003-04-16 | 1,680 | 1,728 | 1,665 | 1,723 | 59,100 | 1,723 |
| 2003-04-15 | 1,661 | 1,680 | 1,655 | 1,655 | 83,100 | 1,655 |
| 2003-04-14 | 1,678 | 1,678 | 1,600 | 1,645 | 58,400 | 1,645 |
| 2003-04-11 | 1,710 | 1,715 | 1,661 | 1,678 | 101,000 | 1,678 |
| 2003-04-10 | 1,750 | 1,760 | 1,728 | 1,729 | 40,800 | 1,729 |
| 2003-04-09 | 1,800 | 1,801 | 1,762 | 1,766 | 113,200 | 1,766 |
| 2003-04-08 | 1,760 | 1,807 | 1,760 | 1,800 | 68,300 | 1,800 |
| 2003-04-07 | 1,730 | 1,760 | 1,710 | 1,750 | 54,300 | 1,750 |
| 2003-04-04 | 1,753 | 1,760 | 1,705 | 1,734 | 109,500 | 1,734 |
| 2003-04-03 | 1,815 | 1,835 | 1,768 | 1,773 | 84,700 | 1,773 |
| 2003-04-02 | 1,850 | 1,850 | 1,810 | 1,813 | 77,300 | 1,813 |
| 2003-04-01 | 1,812 | 1,890 | 1,812 | 1,861 | 68,200 | 1,861 |
| 2003-03-31 | 1,935 | 1,938 | 1,811 | 1,824 | 162,100 | 1,824 |
| 2003-03-28 | 1,970 | 1,970 | 1,951 | 1,968 | 62,900 | 1,968 |
| 2003-03-27 | 2,000 | 2,000 | 1,940 | 1,950 | 143,800 | 1,950 |
| 2003-03-26 | 2,100 | 2,115 | 2,070 | 2,080 | 66,700 | 2,080 |
| 2003-03-25 | 2,210 | 2,295 | 2,200 | 2,295 | 157,300 | 2,086.36 |
| 2003-03-24 | 2,200 | 2,250 | 2,185 | 2,250 | 147,300 | 2,045.45 |
| 2003-03-20 | 2,105 | 2,145 | 2,095 | 2,145 | 73,600 | 1,950 |
| 2003-03-19 | 2,075 | 2,100 | 2,050 | 2,085 | 38,900 | 1,895.45 |
| 2003-03-18 | 2,100 | 2,100 | 2,050 | 2,075 | 73,700 | 1,886.36 |
| 2003-03-17 | 2,070 | 2,075 | 2,030 | 2,045 | 112,800 | 1,859.09 |
| 2003-03-14 | 2,110 | 2,110 | 2,045 | 2,075 | 137,400 | 1,886.36 |
| 2003-03-13 | 2,040 | 2,045 | 2,015 | 2,030 | 67,800 | 1,845.45 |
| 2003-03-12 | 1,990 | 2,050 | 1,980 | 2,005 | 74,700 | 1,822.73 |
| 2003-03-11 | 1,950 | 2,020 | 1,950 | 1,975 | 55,300 | 1,795.45 |
| 2003-03-10 | 2,050 | 2,055 | 1,980 | 1,995 | 102,200 | 1,813.64 |
| 2003-03-07 | 2,070 | 2,110 | 2,030 | 2,035 | 153,200 | 1,850 |
| 2003-03-06 | 2,045 | 2,060 | 2,030 | 2,035 | 70,400 | 1,850 |
| 2003-03-05 | 2,115 | 2,120 | 2,040 | 2,055 | 77,600 | 1,868.18 |
| 2003-03-04 | 2,140 | 2,140 | 2,115 | 2,120 | 47,300 | 1,927.27 |
| 2003-03-03 | 2,150 | 2,160 | 2,115 | 2,120 | 48,900 | 1,927.27 |
| 2003-02-28 | 2,080 | 2,130 | 2,050 | 2,125 | 92,300 | 1,931.82 |
| 2003-02-27 | 2,030 | 2,070 | 2,020 | 2,050 | 125,700 | 1,863.64 |
| 2003-02-26 | 2,055 | 2,065 | 2,020 | 2,030 | 146,500 | 1,845.45 |
| 2003-02-25 | 2,125 | 2,125 | 2,060 | 2,075 | 87,500 | 1,886.36 |
| 2003-02-24 | 2,185 | 2,210 | 2,135 | 2,135 | 108,100 | 1,940.91 |
| 2003-02-21 | 2,230 | 2,245 | 2,180 | 2,185 | 94,800 | 1,986.36 |
| 2003-02-20 | 2,200 | 2,230 | 2,180 | 2,225 | 98,100 | 2,022.73 |
| 2003-02-19 | 2,265 | 2,280 | 2,185 | 2,200 | 158,400 | 2,000 |
| 2003-02-18 | 2,195 | 2,195 | 2,180 | 2,185 | 62,100 | 1,986.36 |
| 2003-02-17 | 2,240 | 2,260 | 2,190 | 2,195 | 202,300 | 1,995.45 |
| 2003-02-14 | 2,280 | 2,330 | 2,225 | 2,230 | 117,300 | 2,027.27 |
| 2003-02-13 | 2,270 | 2,350 | 2,250 | 2,320 | 91,600 | 2,109.09 |
| 2003-02-12 | 2,290 | 2,340 | 2,255 | 2,260 | 118,600 | 2,054.55 |
| 2003-02-10 | 2,330 | 2,330 | 2,245 | 2,285 | 129,200 | 2,077.27 |
| 2003-02-07 | 2,350 | 2,360 | 2,335 | 2,340 | 85,700 | 2,127.27 |
| 2003-02-06 | 2,385 | 2,385 | 2,355 | 2,365 | 125,100 | 2,150 |
| 2003-02-05 | 2,450 | 2,450 | 2,380 | 2,385 | 142,300 | 2,168.18 |
| 2003-02-04 | 2,490 | 2,500 | 2,450 | 2,470 | 37,400 | 2,245.45 |
| 2003-02-03 | 2,440 | 2,495 | 2,420 | 2,470 | 29,000 | 2,245.45 |
| 2003-01-31 | 2,425 | 2,445 | 2,400 | 2,420 | 58,000 | 2,200 |
| 2003-01-30 | 2,455 | 2,475 | 2,420 | 2,420 | 45,800 | 2,200 |
| 2003-01-29 | 2,500 | 2,505 | 2,420 | 2,465 | 54,800 | 2,240.91 |
| 2003-01-28 | 2,550 | 2,560 | 2,480 | 2,490 | 73,700 | 2,263.64 |
| 2003-01-27 | 2,520 | 2,590 | 2,510 | 2,570 | 160,800 | 2,336.36 |
| 2003-01-24 | 2,440 | 2,510 | 2,415 | 2,480 | 160,300 | 2,254.55 |
| 2003-01-23 | 2,370 | 2,420 | 2,370 | 2,410 | 98,000 | 2,190.91 |
| 2003-01-22 | 2,390 | 2,440 | 2,370 | 2,375 | 105,100 | 2,159.09 |
| 2003-01-21 | 2,370 | 2,400 | 2,370 | 2,380 | 73,400 | 2,163.64 |
| 2003-01-20 | 2,400 | 2,415 | 2,345 | 2,365 | 109,800 | 2,150 |
| 2003-01-17 | 2,460 | 2,470 | 2,415 | 2,415 | 52,100 | 2,195.45 |
| 2003-01-16 | 2,450 | 2,450 | 2,420 | 2,440 | 26,200 | 2,218.18 |
| 2003-01-15 | 2,450 | 2,455 | 2,445 | 2,450 | 48,700 | 2,227.27 |
| 2003-01-14 | 2,455 | 2,480 | 2,415 | 2,440 | 64,200 | 2,218.18 |
| 2003-01-10 | 2,415 | 2,430 | 2,395 | 2,415 | 80,000 | 2,195.45 |
| 2003-01-09 | 2,400 | 2,430 | 2,390 | 2,420 | 40,400 | 2,200 |
| 2003-01-08 | 2,440 | 2,450 | 2,430 | 2,440 | 19,400 | 2,218.18 |
| 2003-01-07 | 2,465 | 2,465 | 2,420 | 2,435 | 34,300 | 2,213.64 |
| 2003-01-06 | 2,465 | 2,480 | 2,455 | 2,460 | 13,500 | 2,236.36 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
