1941 (株)中電工 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 | 1,495 | 1,495 | 1,481 | 1,486 | 3,600 | 1,486 |
| 2003-12-29 | 1,481 | 1,510 | 1,454 | 1,490 | 15,900 | 1,490 |
| 2003-12-26 | 1,500 | 1,500 | 1,450 | 1,481 | 13,700 | 1,481 |
| 2003-12-25 | 1,475 | 1,495 | 1,475 | 1,482 | 20,000 | 1,482 |
| 2003-12-24 | 1,500 | 1,500 | 1,456 | 1,465 | 29,600 | 1,465 |
| 2003-12-22 | 1,497 | 1,497 | 1,456 | 1,489 | 22,500 | 1,489 |
| 2003-12-19 | 1,490 | 1,496 | 1,474 | 1,489 | 69,700 | 1,489 |
| 2003-12-18 | 1,464 | 1,500 | 1,464 | 1,490 | 53,000 | 1,490 |
| 2003-12-17 | 1,514 | 1,520 | 1,463 | 1,463 | 47,100 | 1,463 |
| 2003-12-16 | 1,504 | 1,528 | 1,482 | 1,493 | 10,000 | 1,493 |
| 2003-12-15 | 1,482 | 1,575 | 1,482 | 1,514 | 18,900 | 1,514 |
| 2003-12-12 | 1,520 | 1,530 | 1,504 | 1,506 | 124,100 | 1,506 |
| 2003-12-11 | 1,500 | 1,524 | 1,498 | 1,510 | 69,200 | 1,510 |
| 2003-12-10 | 1,500 | 1,505 | 1,489 | 1,498 | 56,500 | 1,498 |
| 2003-12-09 | 1,494 | 1,510 | 1,487 | 1,495 | 48,000 | 1,495 |
| 2003-12-08 | 1,495 | 1,496 | 1,460 | 1,494 | 115,200 | 1,494 |
| 2003-12-05 | 1,493 | 1,498 | 1,486 | 1,494 | 38,500 | 1,494 |
| 2003-12-04 | 1,500 | 1,501 | 1,482 | 1,486 | 108,800 | 1,486 |
| 2003-12-03 | 1,500 | 1,510 | 1,490 | 1,495 | 121,000 | 1,495 |
| 2003-12-02 | 1,501 | 1,508 | 1,490 | 1,500 | 84,700 | 1,500 |
| 2003-12-01 | 1,481 | 1,517 | 1,481 | 1,514 | 24,700 | 1,514 |
| 2003-11-28 | 1,480 | 1,508 | 1,480 | 1,502 | 34,000 | 1,502 |
| 2003-11-27 | 1,501 | 1,515 | 1,500 | 1,504 | 32,100 | 1,504 |
| 2003-11-26 | 1,505 | 1,510 | 1,492 | 1,500 | 33,400 | 1,500 |
| 2003-11-25 | 1,514 | 1,518 | 1,460 | 1,510 | 76,500 | 1,510 |
| 2003-11-21 | 1,452 | 1,504 | 1,450 | 1,504 | 25,300 | 1,504 |
| 2003-11-20 | 1,450 | 1,486 | 1,450 | 1,465 | 20,300 | 1,465 |
| 2003-11-19 | 1,451 | 1,463 | 1,450 | 1,453 | 27,300 | 1,453 |
| 2003-11-18 | 1,455 | 1,471 | 1,430 | 1,471 | 57,700 | 1,471 |
| 2003-11-17 | 1,450 | 1,473 | 1,442 | 1,455 | 34,900 | 1,455 |
| 2003-11-14 | 1,500 | 1,506 | 1,475 | 1,489 | 44,700 | 1,489 |
| 2003-11-13 | 1,444 | 1,466 | 1,420 | 1,466 | 23,300 | 1,466 |
| 2003-11-12 | 1,425 | 1,441 | 1,423 | 1,424 | 48,500 | 1,424 |
| 2003-11-11 | 1,450 | 1,452 | 1,410 | 1,424 | 44,200 | 1,424 |
| 2003-11-10 | 1,467 | 1,480 | 1,450 | 1,470 | 35,600 | 1,470 |
| 2003-11-07 | 1,462 | 1,509 | 1,462 | 1,487 | 28,100 | 1,487 |
| 2003-11-06 | 1,506 | 1,510 | 1,458 | 1,482 | 48,500 | 1,482 |
| 2003-11-05 | 1,500 | 1,506 | 1,470 | 1,486 | 35,100 | 1,486 |
| 2003-11-04 | 1,513 | 1,543 | 1,491 | 1,511 | 14,500 | 1,511 |
| 2003-10-31 | 1,499 | 1,525 | 1,478 | 1,493 | 21,700 | 1,493 |
| 2003-10-30 | 1,480 | 1,499 | 1,459 | 1,480 | 21,900 | 1,480 |
| 2003-10-29 | 1,450 | 1,484 | 1,450 | 1,480 | 28,700 | 1,480 |
| 2003-10-28 | 1,421 | 1,474 | 1,416 | 1,445 | 42,500 | 1,445 |
| 2003-10-27 | 1,432 | 1,448 | 1,432 | 1,441 | 42,400 | 1,441 |
| 2003-10-24 | 1,406 | 1,442 | 1,406 | 1,430 | 75,600 | 1,430 |
| 2003-10-23 | 1,402 | 1,442 | 1,400 | 1,400 | 57,400 | 1,400 |
| 2003-10-22 | 1,447 | 1,447 | 1,405 | 1,410 | 31,700 | 1,410 |
| 2003-10-21 | 1,460 | 1,460 | 1,425 | 1,427 | 31,900 | 1,427 |
| 2003-10-20 | 1,462 | 1,462 | 1,420 | 1,440 | 23,600 | 1,440 |
| 2003-10-17 | 1,484 | 1,485 | 1,433 | 1,442 | 7,800 | 1,442 |
| 2003-10-16 | 1,470 | 1,471 | 1,431 | 1,456 | 12,700 | 1,456 |
| 2003-10-15 | 1,460 | 1,460 | 1,430 | 1,430 | 23,000 | 1,430 |
| 2003-10-14 | 1,472 | 1,479 | 1,440 | 1,440 | 22,300 | 1,440 |
| 2003-10-10 | 1,441 | 1,481 | 1,441 | 1,452 | 27,800 | 1,452 |
| 2003-10-09 | 1,448 | 1,448 | 1,440 | 1,440 | 13,200 | 1,440 |
| 2003-10-08 | 1,462 | 1,463 | 1,441 | 1,449 | 8,800 | 1,449 |
| 2003-10-07 | 1,460 | 1,460 | 1,400 | 1,422 | 11,700 | 1,422 |
| 2003-10-06 | 1,458 | 1,491 | 1,432 | 1,432 | 13,700 | 1,432 |
| 2003-10-03 | 1,471 | 1,471 | 1,451 | 1,458 | 18,700 | 1,458 |
| 2003-10-02 | 1,496 | 1,496 | 1,458 | 1,471 | 17,500 | 1,471 |
| 2003-10-01 | 1,470 | 1,487 | 1,454 | 1,456 | 18,200 | 1,456 |
| 2003-09-30 | 1,391 | 1,500 | 1,380 | 1,449 | 25,800 | 1,449 |
| 2003-09-29 | 1,407 | 1,422 | 1,370 | 1,390 | 39,400 | 1,390 |
| 2003-09-26 | 1,411 | 1,427 | 1,406 | 1,406 | 17,400 | 1,406 |
| 2003-09-25 | 1,441 | 1,442 | 1,412 | 1,412 | 21,700 | 1,412 |
| 2003-09-24 | 1,501 | 1,510 | 1,447 | 1,468 | 44,100 | 1,468 |
| 2003-09-22 | 1,473 | 1,519 | 1,473 | 1,488 | 22,500 | 1,488 |
| 2003-09-19 | 1,540 | 1,540 | 1,515 | 1,523 | 16,500 | 1,523 |
| 2003-09-18 | 1,550 | 1,550 | 1,505 | 1,511 | 30,400 | 1,511 |
| 2003-09-17 | 1,566 | 1,566 | 1,509 | 1,525 | 17,800 | 1,525 |
| 2003-09-16 | 1,596 | 1,596 | 1,530 | 1,536 | 15,000 | 1,536 |
| 2003-09-12 | 1,602 | 1,602 | 1,566 | 1,566 | 127,400 | 1,566 |
| 2003-09-11 | 1,516 | 1,516 | 1,485 | 1,492 | 19,200 | 1,492 |
| 2003-09-10 | 1,500 | 1,527 | 1,460 | 1,524 | 34,300 | 1,524 |
| 2003-09-09 | 1,507 | 1,520 | 1,495 | 1,513 | 25,400 | 1,513 |
| 2003-09-08 | 1,498 | 1,530 | 1,494 | 1,507 | 30,400 | 1,507 |
| 2003-09-05 | 1,476 | 1,497 | 1,472 | 1,478 | 21,300 | 1,478 |
| 2003-09-04 | 1,455 | 1,484 | 1,455 | 1,456 | 12,700 | 1,456 |
| 2003-09-03 | 1,480 | 1,480 | 1,452 | 1,455 | 15,000 | 1,455 |
| 2003-09-02 | 1,485 | 1,485 | 1,440 | 1,460 | 13,600 | 1,460 |
| 2003-09-01 | 1,490 | 1,490 | 1,467 | 1,482 | 6,800 | 1,482 |
| 2003-08-29 | 1,481 | 1,485 | 1,439 | 1,440 | 11,200 | 1,440 |
| 2003-08-28 | 1,451 | 1,452 | 1,428 | 1,440 | 22,400 | 1,440 |
| 2003-08-27 | 1,503 | 1,503 | 1,455 | 1,455 | 29,700 | 1,455 |
| 2003-08-26 | 1,476 | 1,502 | 1,476 | 1,501 | 18,300 | 1,501 |
| 2003-08-25 | 1,468 | 1,495 | 1,468 | 1,475 | 17,200 | 1,475 |
| 2003-08-22 | 1,508 | 1,538 | 1,465 | 1,465 | 20,100 | 1,465 |
| 2003-08-21 | 1,490 | 1,542 | 1,490 | 1,538 | 15,100 | 1,538 |
| 2003-08-20 | 1,430 | 1,487 | 1,430 | 1,487 | 17,500 | 1,487 |
| 2003-08-19 | 1,447 | 1,449 | 1,419 | 1,427 | 31,900 | 1,427 |
| 2003-08-18 | 1,424 | 1,447 | 1,424 | 1,427 | 48,800 | 1,427 |
| 2003-08-15 | 1,430 | 1,446 | 1,426 | 1,426 | 10,600 | 1,426 |
| 2003-08-14 | 1,417 | 1,433 | 1,417 | 1,424 | 34,800 | 1,424 |
| 2003-08-13 | 1,417 | 1,440 | 1,407 | 1,420 | 34,400 | 1,420 |
| 2003-08-12 | 1,451 | 1,452 | 1,437 | 1,437 | 45,000 | 1,437 |
| 2003-08-11 | 1,475 | 1,483 | 1,450 | 1,450 | 18,600 | 1,450 |
| 2003-08-08 | 1,471 | 1,484 | 1,450 | 1,475 | 29,000 | 1,475 |
| 2003-08-07 | 1,489 | 1,500 | 1,463 | 1,488 | 25,800 | 1,488 |
| 2003-08-06 | 1,491 | 1,501 | 1,480 | 1,489 | 18,000 | 1,489 |
| 2003-08-05 | 1,527 | 1,529 | 1,485 | 1,489 | 24,100 | 1,489 |
| 2003-08-04 | 1,550 | 1,608 | 1,541 | 1,555 | 19,400 | 1,555 |
| 2003-08-01 | 1,533 | 1,548 | 1,524 | 1,535 | 22,300 | 1,535 |
| 2003-07-31 | 1,517 | 1,540 | 1,515 | 1,534 | 21,900 | 1,534 |
| 2003-07-30 | 1,502 | 1,540 | 1,502 | 1,538 | 23,200 | 1,538 |
| 2003-07-29 | 1,549 | 1,549 | 1,509 | 1,509 | 16,400 | 1,509 |
| 2003-07-28 | 1,520 | 1,530 | 1,490 | 1,529 | 57,500 | 1,529 |
| 2003-07-25 | 1,500 | 1,519 | 1,500 | 1,510 | 26,600 | 1,510 |
| 2003-07-24 | 1,522 | 1,522 | 1,500 | 1,500 | 25,200 | 1,500 |
| 2003-07-23 | 1,485 | 1,522 | 1,485 | 1,519 | 21,800 | 1,519 |
| 2003-07-22 | 1,471 | 1,490 | 1,454 | 1,464 | 12,700 | 1,464 |
| 2003-07-18 | 1,514 | 1,514 | 1,501 | 1,501 | 8,700 | 1,501 |
| 2003-07-17 | 1,503 | 1,514 | 1,501 | 1,501 | 19,900 | 1,501 |
| 2003-07-16 | 1,514 | 1,515 | 1,504 | 1,504 | 22,700 | 1,504 |
| 2003-07-15 | 1,517 | 1,517 | 1,500 | 1,501 | 21,500 | 1,501 |
| 2003-07-14 | 1,478 | 1,518 | 1,478 | 1,497 | 29,900 | 1,497 |
| 2003-07-11 | 1,473 | 1,496 | 1,450 | 1,477 | 18,500 | 1,477 |
| 2003-07-10 | 1,502 | 1,505 | 1,469 | 1,503 | 50,200 | 1,503 |
| 2003-07-09 | 1,466 | 1,500 | 1,465 | 1,482 | 33,500 | 1,482 |
| 2003-07-08 | 1,485 | 1,485 | 1,466 | 1,466 | 50,200 | 1,466 |
| 2003-07-07 | 1,472 | 1,497 | 1,472 | 1,490 | 34,100 | 1,490 |
| 2003-07-04 | 1,494 | 1,514 | 1,480 | 1,492 | 28,700 | 1,492 |
| 2003-07-03 | 1,500 | 1,525 | 1,492 | 1,493 | 31,300 | 1,493 |
| 2003-07-02 | 1,499 | 1,499 | 1,473 | 1,487 | 28,300 | 1,487 |
| 2003-07-01 | 1,452 | 1,479 | 1,451 | 1,469 | 25,400 | 1,469 |
| 2003-06-30 | 1,495 | 1,495 | 1,468 | 1,472 | 29,700 | 1,472 |
| 2003-06-27 | 1,464 | 1,490 | 1,464 | 1,475 | 52,900 | 1,475 |
| 2003-06-26 | 1,459 | 1,468 | 1,427 | 1,442 | 28,400 | 1,442 |
| 2003-06-25 | 1,436 | 1,473 | 1,436 | 1,459 | 23,000 | 1,459 |
| 2003-06-24 | 1,429 | 1,446 | 1,421 | 1,434 | 23,700 | 1,434 |
| 2003-06-23 | 1,430 | 1,443 | 1,429 | 1,433 | 9,300 | 1,433 |
| 2003-06-20 | 1,449 | 1,449 | 1,430 | 1,430 | 16,500 | 1,430 |
| 2003-06-19 | 1,426 | 1,447 | 1,425 | 1,430 | 22,500 | 1,430 |
| 2003-06-18 | 1,438 | 1,446 | 1,406 | 1,406 | 18,800 | 1,406 |
| 2003-06-17 | 1,446 | 1,446 | 1,414 | 1,420 | 48,100 | 1,420 |
| 2003-06-16 | 1,430 | 1,445 | 1,430 | 1,445 | 31,700 | 1,445 |
| 2003-06-13 | 1,426 | 1,440 | 1,407 | 1,427 | 106,500 | 1,427 |
| 2003-06-12 | 1,405 | 1,430 | 1,405 | 1,406 | 33,500 | 1,406 |
| 2003-06-11 | 1,387 | 1,407 | 1,386 | 1,395 | 19,700 | 1,395 |
| 2003-06-10 | 1,351 | 1,400 | 1,351 | 1,386 | 25,900 | 1,386 |
| 2003-06-09 | 1,357 | 1,378 | 1,357 | 1,369 | 12,200 | 1,369 |
| 2003-06-06 | 1,360 | 1,387 | 1,353 | 1,387 | 22,000 | 1,387 |
| 2003-06-05 | 1,360 | 1,360 | 1,343 | 1,354 | 20,500 | 1,354 |
| 2003-06-04 | 1,360 | 1,360 | 1,345 | 1,345 | 9,100 | 1,345 |
| 2003-06-03 | 1,331 | 1,355 | 1,310 | 1,340 | 32,200 | 1,340 |
| 2003-06-02 | 1,326 | 1,353 | 1,314 | 1,330 | 22,300 | 1,330 |
| 2003-05-30 | 1,365 | 1,365 | 1,345 | 1,346 | 14,600 | 1,346 |
| 2003-05-29 | 1,323 | 1,349 | 1,321 | 1,332 | 35,100 | 1,332 |
| 2003-05-28 | 1,330 | 1,330 | 1,303 | 1,303 | 46,200 | 1,303 |
| 2003-05-27 | 1,360 | 1,369 | 1,316 | 1,316 | 33,300 | 1,316 |
| 2003-05-26 | 1,374 | 1,390 | 1,368 | 1,372 | 48,500 | 1,372 |
| 2003-05-23 | 1,342 | 1,376 | 1,342 | 1,361 | 25,700 | 1,361 |
| 2003-05-22 | 1,349 | 1,350 | 1,330 | 1,340 | 45,800 | 1,340 |
| 2003-05-21 | 1,383 | 1,383 | 1,364 | 1,369 | 19,100 | 1,369 |
| 2003-05-20 | 1,382 | 1,383 | 1,366 | 1,366 | 12,300 | 1,366 |
| 2003-05-19 | 1,385 | 1,385 | 1,351 | 1,382 | 20,100 | 1,382 |
| 2003-05-16 | 1,362 | 1,400 | 1,362 | 1,386 | 15,600 | 1,386 |
| 2003-05-15 | 1,401 | 1,407 | 1,365 | 1,382 | 31,900 | 1,382 |
| 2003-05-14 | 1,420 | 1,434 | 1,417 | 1,421 | 36,300 | 1,421 |
| 2003-05-13 | 1,399 | 1,417 | 1,395 | 1,410 | 44,900 | 1,410 |
| 2003-05-12 | 1,368 | 1,380 | 1,350 | 1,364 | 32,200 | 1,364 |
| 2003-05-09 | 1,309 | 1,345 | 1,309 | 1,344 | 42,700 | 1,344 |
| 2003-05-08 | 1,363 | 1,363 | 1,321 | 1,329 | 21,400 | 1,329 |
| 2003-05-07 | 1,325 | 1,349 | 1,308 | 1,323 | 12,800 | 1,323 |
| 2003-05-06 | 1,321 | 1,351 | 1,305 | 1,305 | 46,800 | 1,305 |
| 2003-05-02 | 1,301 | 1,301 | 1,270 | 1,281 | 35,200 | 1,281 |
| 2003-05-01 | 1,265 | 1,300 | 1,265 | 1,280 | 30,800 | 1,280 |
| 2003-04-30 | 1,290 | 1,310 | 1,268 | 1,268 | 35,600 | 1,268 |
| 2003-04-28 | 1,270 | 1,278 | 1,260 | 1,277 | 27,500 | 1,277 |
| 2003-04-25 | 1,300 | 1,300 | 1,279 | 1,280 | 46,200 | 1,280 |
| 2003-04-24 | 1,295 | 1,317 | 1,295 | 1,300 | 29,500 | 1,300 |
| 2003-04-23 | 1,325 | 1,330 | 1,318 | 1,318 | 15,700 | 1,318 |
| 2003-04-22 | 1,336 | 1,336 | 1,308 | 1,325 | 52,200 | 1,325 |
| 2003-04-21 | 1,314 | 1,340 | 1,309 | 1,335 | 52,200 | 1,335 |
| 2003-04-18 | 1,302 | 1,309 | 1,290 | 1,294 | 30,800 | 1,294 |
| 2003-04-17 | 1,295 | 1,320 | 1,295 | 1,320 | 46,700 | 1,320 |
| 2003-04-16 | 1,320 | 1,320 | 1,302 | 1,312 | 40,300 | 1,312 |
| 2003-04-15 | 1,239 | 1,305 | 1,233 | 1,300 | 76,800 | 1,300 |
| 2003-04-14 | 1,229 | 1,249 | 1,227 | 1,244 | 37,800 | 1,244 |
| 2003-04-11 | 1,262 | 1,270 | 1,234 | 1,244 | 56,100 | 1,244 |
| 2003-04-10 | 1,275 | 1,276 | 1,244 | 1,265 | 53,800 | 1,265 |
| 2003-04-09 | 1,232 | 1,260 | 1,232 | 1,260 | 50,100 | 1,260 |
| 2003-04-08 | 1,189 | 1,232 | 1,189 | 1,232 | 58,500 | 1,232 |
| 2003-04-07 | 1,187 | 1,196 | 1,158 | 1,195 | 27,900 | 1,195 |
| 2003-04-04 | 1,139 | 1,182 | 1,137 | 1,167 | 86,600 | 1,167 |
| 2003-04-03 | 1,175 | 1,175 | 1,117 | 1,119 | 22,500 | 1,119 |
| 2003-04-02 | 1,110 | 1,144 | 1,090 | 1,142 | 53,400 | 1,142 |
| 2003-04-01 | 1,061 | 1,079 | 1,050 | 1,070 | 29,100 | 1,070 |
| 2003-03-31 | 1,118 | 1,118 | 1,080 | 1,080 | 46,400 | 1,080 |
| 2003-03-28 | 1,150 | 1,154 | 1,112 | 1,121 | 50,800 | 1,121 |
| 2003-03-27 | 1,152 | 1,152 | 1,144 | 1,149 | 34,200 | 1,149 |
| 2003-03-26 | 1,160 | 1,160 | 1,145 | 1,153 | 26,700 | 1,153 |
| 2003-03-25 | 1,161 | 1,180 | 1,154 | 1,160 | 33,400 | 1,160 |
| 2003-03-24 | 1,180 | 1,181 | 1,139 | 1,181 | 60,000 | 1,181 |
| 2003-03-20 | 1,090 | 1,120 | 1,070 | 1,120 | 87,600 | 1,120 |
| 2003-03-19 | 1,101 | 1,101 | 1,067 | 1,082 | 94,600 | 1,082 |
| 2003-03-18 | 1,138 | 1,145 | 1,101 | 1,101 | 105,500 | 1,101 |
| 2003-03-17 | 1,125 | 1,130 | 1,090 | 1,117 | 62,200 | 1,117 |
| 2003-03-14 | 1,119 | 1,133 | 1,119 | 1,124 | 285,000 | 1,124 |
| 2003-03-13 | 1,159 | 1,160 | 1,131 | 1,139 | 70,200 | 1,139 |
| 2003-03-12 | 1,172 | 1,183 | 1,140 | 1,155 | 89,800 | 1,155 |
| 2003-03-11 | 1,180 | 1,210 | 1,180 | 1,182 | 70,400 | 1,182 |
| 2003-03-10 | 1,230 | 1,230 | 1,155 | 1,168 | 34,000 | 1,168 |
| 2003-03-07 | 1,276 | 1,277 | 1,237 | 1,237 | 32,100 | 1,237 |
| 2003-03-06 | 1,285 | 1,289 | 1,270 | 1,277 | 24,000 | 1,277 |
| 2003-03-05 | 1,271 | 1,281 | 1,265 | 1,265 | 13,800 | 1,265 |
| 2003-03-04 | 1,288 | 1,289 | 1,283 | 1,284 | 21,500 | 1,284 |
| 2003-03-03 | 1,270 | 1,288 | 1,252 | 1,288 | 16,100 | 1,288 |
| 2003-02-28 | 1,281 | 1,294 | 1,270 | 1,270 | 37,300 | 1,270 |
| 2003-02-27 | 1,300 | 1,302 | 1,279 | 1,288 | 21,500 | 1,288 |
| 2003-02-26 | 1,307 | 1,320 | 1,278 | 1,278 | 30,900 | 1,278 |
| 2003-02-25 | 1,329 | 1,330 | 1,309 | 1,327 | 61,100 | 1,327 |
| 2003-02-24 | 1,329 | 1,338 | 1,320 | 1,320 | 36,000 | 1,320 |
| 2003-02-21 | 1,344 | 1,344 | 1,329 | 1,329 | 28,800 | 1,329 |
| 2003-02-20 | 1,347 | 1,352 | 1,335 | 1,337 | 23,300 | 1,337 |
| 2003-02-19 | 1,401 | 1,401 | 1,350 | 1,351 | 18,200 | 1,351 |
| 2003-02-18 | 1,400 | 1,400 | 1,380 | 1,381 | 30,200 | 1,381 |
| 2003-02-17 | 1,400 | 1,400 | 1,385 | 1,388 | 11,800 | 1,388 |
| 2003-02-14 | 1,400 | 1,406 | 1,385 | 1,385 | 41,600 | 1,385 |
| 2003-02-13 | 1,400 | 1,419 | 1,379 | 1,391 | 30,900 | 1,391 |
| 2003-02-12 | 1,429 | 1,429 | 1,380 | 1,400 | 35,300 | 1,400 |
| 2003-02-10 | 1,385 | 1,400 | 1,375 | 1,399 | 39,600 | 1,399 |
| 2003-02-07 | 1,390 | 1,407 | 1,381 | 1,388 | 39,800 | 1,388 |
| 2003-02-06 | 1,359 | 1,395 | 1,359 | 1,370 | 35,300 | 1,370 |
| 2003-02-05 | 1,400 | 1,400 | 1,355 | 1,355 | 22,300 | 1,355 |
| 2003-02-04 | 1,408 | 1,434 | 1,388 | 1,419 | 33,200 | 1,419 |
| 2003-02-03 | 1,337 | 1,388 | 1,304 | 1,388 | 23,700 | 1,388 |
| 2003-01-31 | 1,350 | 1,350 | 1,295 | 1,317 | 32,800 | 1,317 |
| 2003-01-30 | 1,360 | 1,366 | 1,351 | 1,355 | 30,200 | 1,355 |
| 2003-01-29 | 1,390 | 1,391 | 1,356 | 1,357 | 25,200 | 1,357 |
| 2003-01-28 | 1,400 | 1,404 | 1,390 | 1,390 | 28,000 | 1,390 |
| 2003-01-27 | 1,468 | 1,468 | 1,411 | 1,411 | 21,200 | 1,411 |
| 2003-01-24 | 1,465 | 1,475 | 1,449 | 1,468 | 73,800 | 1,468 |
| 2003-01-23 | 1,436 | 1,477 | 1,430 | 1,465 | 24,200 | 1,465 |
| 2003-01-22 | 1,478 | 1,478 | 1,430 | 1,435 | 13,000 | 1,435 |
| 2003-01-21 | 1,440 | 1,489 | 1,440 | 1,478 | 17,900 | 1,478 |
| 2003-01-20 | 1,460 | 1,469 | 1,443 | 1,443 | 12,900 | 1,443 |
| 2003-01-17 | 1,470 | 1,499 | 1,470 | 1,480 | 18,400 | 1,480 |
| 2003-01-16 | 1,495 | 1,495 | 1,475 | 1,480 | 10,400 | 1,480 |
| 2003-01-15 | 1,550 | 1,550 | 1,470 | 1,525 | 27,200 | 1,525 |
| 2003-01-14 | 1,498 | 1,526 | 1,496 | 1,526 | 30,100 | 1,526 |
| 2003-01-10 | 1,499 | 1,500 | 1,451 | 1,478 | 18,500 | 1,478 |
| 2003-01-09 | 1,459 | 1,499 | 1,459 | 1,499 | 14,600 | 1,499 |
| 2003-01-08 | 1,498 | 1,506 | 1,479 | 1,479 | 17,100 | 1,479 |
| 2003-01-07 | 1,525 | 1,532 | 1,499 | 1,506 | 32,400 | 1,506 |
| 2003-01-06 | 1,476 | 1,500 | 1,476 | 1,500 | 12,300 | 1,500 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
