2207 名糖産業(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 | 1,356 | 1,369 | 1,356 | 1,360 | 4,600 | 1,360 |
| 2003-12-29 | 1,351 | 1,381 | 1,351 | 1,360 | 2,600 | 1,360 |
| 2003-12-26 | 1,375 | 1,376 | 1,351 | 1,354 | 2,900 | 1,354 |
| 2003-12-25 | 1,410 | 1,410 | 1,362 | 1,375 | 6,100 | 1,375 |
| 2003-12-24 | 1,410 | 1,420 | 1,400 | 1,420 | 1,700 | 1,420 |
| 2003-12-22 | 1,398 | 1,400 | 1,373 | 1,400 | 6,100 | 1,400 |
| 2003-12-19 | 1,380 | 1,394 | 1,365 | 1,393 | 3,700 | 1,393 |
| 2003-12-18 | 1,340 | 1,368 | 1,340 | 1,361 | 3,400 | 1,361 |
| 2003-12-17 | 1,361 | 1,376 | 1,335 | 1,355 | 1,800 | 1,355 |
| 2003-12-16 | 1,391 | 1,410 | 1,360 | 1,360 | 4,200 | 1,360 |
| 2003-12-15 | 1,370 | 1,415 | 1,358 | 1,411 | 7,200 | 1,411 |
| 2003-12-12 | 1,420 | 1,422 | 1,351 | 1,384 | 33,900 | 1,384 |
| 2003-12-11 | 1,358 | 1,358 | 1,325 | 1,351 | 2,900 | 1,351 |
| 2003-12-10 | 1,360 | 1,360 | 1,322 | 1,325 | 3,500 | 1,325 |
| 2003-12-09 | 1,337 | 1,349 | 1,320 | 1,349 | 9,600 | 1,349 |
| 2003-12-08 | 1,338 | 1,338 | 1,325 | 1,337 | 2,700 | 1,337 |
| 2003-12-05 | 1,339 | 1,339 | 1,320 | 1,325 | 6,100 | 1,325 |
| 2003-12-04 | 1,290 | 1,336 | 1,290 | 1,320 | 3,500 | 1,320 |
| 2003-12-03 | 1,260 | 1,310 | 1,260 | 1,288 | 5,900 | 1,288 |
| 2003-12-02 | 1,340 | 1,340 | 1,280 | 1,295 | 8,600 | 1,295 |
| 2003-12-01 | 1,300 | 1,312 | 1,295 | 1,312 | 7,700 | 1,312 |
| 2003-11-28 | 1,307 | 1,320 | 1,302 | 1,302 | 4,800 | 1,302 |
| 2003-11-27 | 1,303 | 1,325 | 1,303 | 1,306 | 2,100 | 1,306 |
| 2003-11-26 | 1,347 | 1,347 | 1,302 | 1,302 | 1,300 | 1,302 |
| 2003-11-25 | 1,348 | 1,348 | 1,295 | 1,295 | 2,600 | 1,295 |
| 2003-11-21 | 1,285 | 1,298 | 1,274 | 1,290 | 3,100 | 1,290 |
| 2003-11-20 | 1,240 | 1,300 | 1,240 | 1,293 | 8,700 | 1,293 |
| 2003-11-19 | 1,240 | 1,268 | 1,240 | 1,266 | 3,900 | 1,266 |
| 2003-11-18 | 1,289 | 1,289 | 1,238 | 1,241 | 7,200 | 1,241 |
| 2003-11-17 | 1,310 | 1,319 | 1,255 | 1,255 | 15,800 | 1,255 |
| 2003-11-14 | 1,304 | 1,325 | 1,304 | 1,321 | 9,100 | 1,321 |
| 2003-11-13 | 1,338 | 1,338 | 1,300 | 1,322 | 6,200 | 1,322 |
| 2003-11-12 | 1,340 | 1,340 | 1,311 | 1,312 | 3,200 | 1,312 |
| 2003-11-11 | 1,316 | 1,330 | 1,305 | 1,329 | 10,600 | 1,329 |
| 2003-11-10 | 1,315 | 1,348 | 1,310 | 1,330 | 3,800 | 1,330 |
| 2003-11-07 | 1,331 | 1,341 | 1,310 | 1,318 | 8,200 | 1,318 |
| 2003-11-06 | 1,355 | 1,355 | 1,331 | 1,331 | 4,300 | 1,331 |
| 2003-11-05 | 1,360 | 1,360 | 1,331 | 1,344 | 3,300 | 1,344 |
| 2003-11-04 | 1,350 | 1,350 | 1,323 | 1,338 | 4,000 | 1,338 |
| 2003-10-31 | 1,301 | 1,324 | 1,301 | 1,320 | 6,500 | 1,320 |
| 2003-10-30 | 1,330 | 1,370 | 1,316 | 1,320 | 6,700 | 1,320 |
| 2003-10-29 | 1,332 | 1,350 | 1,330 | 1,330 | 4,600 | 1,330 |
| 2003-10-28 | 1,303 | 1,350 | 1,303 | 1,330 | 8,600 | 1,330 |
| 2003-10-27 | 1,315 | 1,350 | 1,315 | 1,350 | 12,700 | 1,350 |
| 2003-10-24 | 1,330 | 1,341 | 1,321 | 1,335 | 14,600 | 1,335 |
| 2003-10-23 | 1,396 | 1,396 | 1,370 | 1,370 | 14,000 | 1,370 |
| 2003-10-22 | 1,411 | 1,411 | 1,395 | 1,398 | 12,100 | 1,398 |
| 2003-10-21 | 1,411 | 1,425 | 1,410 | 1,411 | 4,400 | 1,411 |
| 2003-10-20 | 1,429 | 1,429 | 1,411 | 1,411 | 2,800 | 1,411 |
| 2003-10-17 | 1,409 | 1,421 | 1,409 | 1,409 | 6,900 | 1,409 |
| 2003-10-16 | 1,435 | 1,435 | 1,407 | 1,422 | 4,600 | 1,422 |
| 2003-10-15 | 1,441 | 1,469 | 1,430 | 1,430 | 6,500 | 1,430 |
| 2003-10-14 | 1,445 | 1,469 | 1,440 | 1,440 | 7,900 | 1,440 |
| 2003-10-10 | 1,431 | 1,470 | 1,431 | 1,451 | 9,800 | 1,451 |
| 2003-10-09 | 1,432 | 1,470 | 1,432 | 1,440 | 7,300 | 1,440 |
| 2003-10-08 | 1,482 | 1,482 | 1,475 | 1,478 | 2,100 | 1,478 |
| 2003-10-07 | 1,479 | 1,479 | 1,439 | 1,442 | 7,300 | 1,442 |
| 2003-10-06 | 1,457 | 1,466 | 1,457 | 1,459 | 3,100 | 1,459 |
| 2003-10-03 | 1,470 | 1,470 | 1,430 | 1,455 | 3,800 | 1,455 |
| 2003-10-02 | 1,450 | 1,489 | 1,434 | 1,459 | 6,700 | 1,459 |
| 2003-10-01 | 1,426 | 1,490 | 1,421 | 1,422 | 4,900 | 1,422 |
| 2003-09-30 | 1,424 | 1,427 | 1,421 | 1,425 | 6,300 | 1,425 |
| 2003-09-29 | 1,426 | 1,447 | 1,426 | 1,430 | 3,200 | 1,430 |
| 2003-09-26 | 1,424 | 1,440 | 1,423 | 1,426 | 4,100 | 1,426 |
| 2003-09-25 | 1,465 | 1,486 | 1,464 | 1,464 | 4,400 | 1,464 |
| 2003-09-24 | 1,498 | 1,498 | 1,425 | 1,465 | 3,200 | 1,465 |
| 2003-09-22 | 1,455 | 1,470 | 1,455 | 1,455 | 2,400 | 1,455 |
| 2003-09-19 | 1,477 | 1,490 | 1,475 | 1,475 | 4,400 | 1,475 |
| 2003-09-18 | 1,475 | 1,475 | 1,447 | 1,460 | 3,900 | 1,460 |
| 2003-09-17 | 1,475 | 1,477 | 1,475 | 1,477 | 1,800 | 1,477 |
| 2003-09-16 | 1,480 | 1,480 | 1,451 | 1,474 | 8,000 | 1,474 |
| 2003-09-12 | 1,502 | 1,502 | 1,440 | 1,440 | 31,800 | 1,440 |
| 2003-09-11 | 1,444 | 1,444 | 1,401 | 1,402 | 3,900 | 1,402 |
| 2003-09-10 | 1,449 | 1,472 | 1,449 | 1,452 | 4,400 | 1,452 |
| 2003-09-09 | 1,451 | 1,469 | 1,448 | 1,448 | 8,900 | 1,448 |
| 2003-09-08 | 1,435 | 1,469 | 1,432 | 1,449 | 5,800 | 1,449 |
| 2003-09-05 | 1,397 | 1,434 | 1,396 | 1,421 | 7,100 | 1,421 |
| 2003-09-04 | 1,400 | 1,410 | 1,396 | 1,396 | 5,700 | 1,396 |
| 2003-09-03 | 1,410 | 1,411 | 1,400 | 1,400 | 9,200 | 1,400 |
| 2003-09-02 | 1,421 | 1,430 | 1,410 | 1,412 | 5,100 | 1,412 |
| 2003-09-01 | 1,410 | 1,410 | 1,401 | 1,401 | 1,300 | 1,401 |
| 2003-08-29 | 1,413 | 1,415 | 1,390 | 1,410 | 2,700 | 1,410 |
| 2003-08-28 | 1,392 | 1,413 | 1,390 | 1,393 | 4,600 | 1,393 |
| 2003-08-27 | 1,400 | 1,420 | 1,391 | 1,391 | 5,700 | 1,391 |
| 2003-08-26 | 1,424 | 1,425 | 1,382 | 1,382 | 5,700 | 1,382 |
| 2003-08-25 | 1,430 | 1,430 | 1,407 | 1,427 | 2,300 | 1,427 |
| 2003-08-22 | 1,415 | 1,438 | 1,395 | 1,438 | 3,900 | 1,438 |
| 2003-08-21 | 1,416 | 1,423 | 1,415 | 1,415 | 1,700 | 1,415 |
| 2003-08-20 | 1,443 | 1,450 | 1,415 | 1,418 | 5,600 | 1,418 |
| 2003-08-19 | 1,420 | 1,433 | 1,402 | 1,433 | 3,800 | 1,433 |
| 2003-08-18 | 1,445 | 1,445 | 1,385 | 1,420 | 1,500 | 1,420 |
| 2003-08-15 | 1,448 | 1,449 | 1,401 | 1,401 | 1,500 | 1,401 |
| 2003-08-14 | 1,401 | 1,423 | 1,401 | 1,423 | 3,500 | 1,423 |
| 2003-08-13 | 1,450 | 1,450 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2003-08-12 | 1,412 | 1,424 | 1,400 | 1,410 | 2,900 | 1,410 |
| 2003-08-11 | 1,353 | 1,400 | 1,353 | 1,392 | 2,600 | 1,392 |
| 2003-08-08 | 1,329 | 1,389 | 1,329 | 1,350 | 10,700 | 1,350 |
| 2003-08-07 | 1,426 | 1,426 | 1,382 | 1,389 | 5,800 | 1,389 |
| 2003-08-06 | 1,442 | 1,450 | 1,426 | 1,427 | 2,600 | 1,427 |
| 2003-08-05 | 1,431 | 1,481 | 1,421 | 1,422 | 10,200 | 1,422 |
| 2003-08-04 | 1,471 | 1,471 | 1,430 | 1,451 | 4,500 | 1,451 |
| 2003-08-01 | 1,435 | 1,435 | 1,431 | 1,431 | 5,600 | 1,431 |
| 2003-07-31 | 1,438 | 1,448 | 1,431 | 1,431 | 7,300 | 1,431 |
| 2003-07-30 | 1,451 | 1,490 | 1,443 | 1,470 | 10,200 | 1,470 |
| 2003-07-29 | 1,530 | 1,530 | 1,477 | 1,516 | 4,100 | 1,516 |
| 2003-07-28 | 1,480 | 1,480 | 1,440 | 1,440 | 4,500 | 1,440 |
| 2003-07-25 | 1,482 | 1,485 | 1,433 | 1,433 | 8,800 | 1,433 |
| 2003-07-24 | 1,469 | 1,498 | 1,465 | 1,482 | 4,500 | 1,482 |
| 2003-07-23 | 1,467 | 1,467 | 1,447 | 1,467 | 8,700 | 1,467 |
| 2003-07-22 | 1,468 | 1,470 | 1,430 | 1,430 | 9,100 | 1,430 |
| 2003-07-18 | 1,510 | 1,514 | 1,500 | 1,500 | 7,200 | 1,500 |
| 2003-07-17 | 1,500 | 1,508 | 1,499 | 1,499 | 5,400 | 1,499 |
| 2003-07-16 | 1,490 | 1,500 | 1,490 | 1,498 | 5,400 | 1,498 |
| 2003-07-15 | 1,445 | 1,495 | 1,445 | 1,483 | 7,300 | 1,483 |
| 2003-07-14 | 1,462 | 1,496 | 1,445 | 1,445 | 1,600 | 1,445 |
| 2003-07-11 | 1,467 | 1,468 | 1,431 | 1,431 | 8,000 | 1,431 |
| 2003-07-10 | 1,492 | 1,495 | 1,490 | 1,492 | 2,200 | 1,492 |
| 2003-07-09 | 1,505 | 1,505 | 1,483 | 1,492 | 2,600 | 1,492 |
| 2003-07-08 | 1,485 | 1,499 | 1,482 | 1,499 | 2,500 | 1,499 |
| 2003-07-07 | 1,458 | 1,465 | 1,458 | 1,465 | 2,400 | 1,465 |
| 2003-07-04 | 1,470 | 1,507 | 1,452 | 1,458 | 13,000 | 1,458 |
| 2003-07-03 | 1,510 | 1,510 | 1,489 | 1,500 | 4,300 | 1,500 |
| 2003-07-02 | 1,501 | 1,507 | 1,499 | 1,506 | 7,200 | 1,506 |
| 2003-07-01 | 1,486 | 1,489 | 1,486 | 1,487 | 4,800 | 1,487 |
| 2003-06-30 | 1,488 | 1,492 | 1,486 | 1,486 | 10,300 | 1,486 |
| 2003-06-27 | 1,510 | 1,518 | 1,485 | 1,485 | 5,200 | 1,485 |
| 2003-06-26 | 1,520 | 1,520 | 1,475 | 1,475 | 12,800 | 1,475 |
| 2003-06-25 | 1,483 | 1,514 | 1,483 | 1,484 | 2,700 | 1,484 |
| 2003-06-24 | 1,506 | 1,506 | 1,480 | 1,482 | 5,200 | 1,482 |
| 2003-06-23 | 1,513 | 1,518 | 1,505 | 1,505 | 3,800 | 1,505 |
| 2003-06-20 | 1,512 | 1,520 | 1,511 | 1,513 | 2,900 | 1,513 |
| 2003-06-19 | 1,517 | 1,525 | 1,510 | 1,511 | 6,200 | 1,511 |
| 2003-06-18 | 1,538 | 1,538 | 1,515 | 1,515 | 5,300 | 1,515 |
| 2003-06-17 | 1,519 | 1,570 | 1,510 | 1,510 | 8,900 | 1,510 |
| 2003-06-16 | 1,526 | 1,534 | 1,525 | 1,534 | 4,800 | 1,534 |
| 2003-06-13 | 1,564 | 1,580 | 1,525 | 1,525 | 42,000 | 1,525 |
| 2003-06-12 | 1,545 | 1,546 | 1,520 | 1,520 | 3,900 | 1,520 |
| 2003-06-11 | 1,507 | 1,545 | 1,507 | 1,509 | 3,700 | 1,509 |
| 2003-06-10 | 1,507 | 1,526 | 1,507 | 1,526 | 1,500 | 1,526 |
| 2003-06-09 | 1,543 | 1,543 | 1,507 | 1,507 | 2,700 | 1,507 |
| 2003-06-06 | 1,541 | 1,544 | 1,505 | 1,505 | 3,200 | 1,505 |
| 2003-06-05 | 1,515 | 1,541 | 1,515 | 1,541 | 3,100 | 1,541 |
| 2003-06-04 | 1,545 | 1,545 | 1,514 | 1,541 | 1,600 | 1,541 |
| 2003-06-03 | 1,545 | 1,545 | 1,514 | 1,545 | 5,300 | 1,545 |
| 2003-06-02 | 1,500 | 1,544 | 1,500 | 1,544 | 6,300 | 1,544 |
| 2003-05-30 | 1,540 | 1,545 | 1,540 | 1,544 | 3,000 | 1,544 |
| 2003-05-29 | 1,531 | 1,540 | 1,530 | 1,540 | 5,300 | 1,540 |
| 2003-05-28 | 1,533 | 1,533 | 1,527 | 1,527 | 2,400 | 1,527 |
| 2003-05-27 | 1,529 | 1,539 | 1,497 | 1,503 | 4,000 | 1,503 |
| 2003-05-26 | 1,540 | 1,540 | 1,510 | 1,529 | 2,500 | 1,529 |
| 2003-05-23 | 1,534 | 1,539 | 1,505 | 1,539 | 5,300 | 1,539 |
| 2003-05-22 | 1,521 | 1,548 | 1,482 | 1,540 | 10,400 | 1,540 |
| 2003-05-21 | 1,506 | 1,522 | 1,482 | 1,485 | 4,800 | 1,485 |
| 2003-05-20 | 1,535 | 1,535 | 1,506 | 1,506 | 2,100 | 1,506 |
| 2003-05-19 | 1,540 | 1,540 | 1,485 | 1,510 | 4,800 | 1,510 |
| 2003-05-16 | 1,525 | 1,540 | 1,500 | 1,539 | 9,600 | 1,539 |
| 2003-05-15 | 1,496 | 1,530 | 1,495 | 1,525 | 6,100 | 1,525 |
| 2003-05-14 | 1,545 | 1,550 | 1,485 | 1,495 | 6,300 | 1,495 |
| 2003-05-13 | 1,530 | 1,545 | 1,530 | 1,543 | 6,100 | 1,543 |
| 2003-05-12 | 1,530 | 1,534 | 1,528 | 1,534 | 3,500 | 1,534 |
| 2003-05-09 | 1,530 | 1,530 | 1,524 | 1,530 | 7,000 | 1,530 |
| 2003-05-08 | 1,534 | 1,534 | 1,524 | 1,524 | 4,500 | 1,524 |
| 2003-05-07 | 1,550 | 1,550 | 1,522 | 1,530 | 3,600 | 1,530 |
| 2003-05-06 | 1,540 | 1,548 | 1,505 | 1,521 | 5,900 | 1,521 |
| 2003-05-02 | 1,558 | 1,558 | 1,510 | 1,510 | 4,500 | 1,510 |
| 2003-05-01 | 1,516 | 1,533 | 1,516 | 1,533 | 7,900 | 1,533 |
| 2003-04-30 | 1,535 | 1,535 | 1,511 | 1,515 | 5,900 | 1,515 |
| 2003-04-28 | 1,510 | 1,520 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2003-04-25 | 1,463 | 1,540 | 1,463 | 1,510 | 10,500 | 1,510 |
| 2003-04-24 | 1,540 | 1,555 | 1,510 | 1,513 | 4,800 | 1,513 |
| 2003-04-23 | 1,531 | 1,540 | 1,529 | 1,529 | 1,800 | 1,529 |
| 2003-04-22 | 1,588 | 1,590 | 1,531 | 1,531 | 5,300 | 1,531 |
| 2003-04-21 | 1,594 | 1,594 | 1,553 | 1,578 | 9,200 | 1,578 |
| 2003-04-18 | 1,534 | 1,596 | 1,532 | 1,596 | 6,000 | 1,596 |
| 2003-04-17 | 1,536 | 1,595 | 1,536 | 1,594 | 3,300 | 1,594 |
| 2003-04-16 | 1,600 | 1,600 | 1,567 | 1,596 | 14,000 | 1,596 |
| 2003-04-15 | 1,573 | 1,600 | 1,573 | 1,600 | 10,300 | 1,600 |
| 2003-04-14 | 1,520 | 1,590 | 1,516 | 1,574 | 10,900 | 1,574 |
| 2003-04-11 | 1,488 | 1,520 | 1,488 | 1,520 | 6,400 | 1,520 |
| 2003-04-10 | 1,519 | 1,521 | 1,482 | 1,492 | 1,400 | 1,492 |
| 2003-04-09 | 1,520 | 1,520 | 1,489 | 1,520 | 15,000 | 1,520 |
| 2003-04-08 | 1,549 | 1,549 | 1,512 | 1,520 | 3,600 | 1,520 |
| 2003-04-07 | 1,599 | 1,599 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2003-04-04 | 1,600 | 1,600 | 1,580 | 1,600 | 5,900 | 1,600 |
| 2003-04-03 | 1,600 | 1,600 | 1,480 | 1,580 | 3,200 | 1,580 |
| 2003-04-02 | 1,600 | 1,600 | 1,599 | 1,600 | 10,700 | 1,600 |
| 2003-04-01 | 1,455 | 1,600 | 1,455 | 1,598 | 8,300 | 1,598 |
| 2003-03-31 | 1,602 | 1,602 | 1,594 | 1,595 | 14,000 | 1,595 |
| 2003-03-28 | 1,597 | 1,602 | 1,594 | 1,600 | 26,300 | 1,600 |
| 2003-03-27 | 1,598 | 1,599 | 1,580 | 1,598 | 18,400 | 1,598 |
| 2003-03-26 | 1,500 | 1,630 | 1,495 | 1,599 | 28,200 | 1,599 |
| 2003-03-25 | 1,481 | 1,500 | 1,480 | 1,500 | 12,100 | 1,500 |
| 2003-03-24 | 1,480 | 1,480 | 1,478 | 1,480 | 10,600 | 1,480 |
| 2003-03-20 | 1,480 | 1,483 | 1,473 | 1,483 | 8,300 | 1,483 |
| 2003-03-19 | 1,475 | 1,475 | 1,472 | 1,474 | 2,000 | 1,474 |
| 2003-03-18 | 1,427 | 1,480 | 1,427 | 1,474 | 8,500 | 1,474 |
| 2003-03-17 | 1,393 | 1,428 | 1,372 | 1,427 | 3,500 | 1,427 |
| 2003-03-14 | 1,439 | 1,459 | 1,432 | 1,433 | 46,100 | 1,433 |
| 2003-03-13 | 1,411 | 1,471 | 1,407 | 1,454 | 1,100 | 1,454 |
| 2003-03-12 | 1,400 | 1,451 | 1,400 | 1,405 | 6,600 | 1,405 |
| 2003-03-11 | 1,445 | 1,488 | 1,444 | 1,480 | 104,600 | 1,480 |
| 2003-03-10 | 1,420 | 1,458 | 1,418 | 1,431 | 5,500 | 1,431 |
| 2003-03-07 | 1,455 | 1,464 | 1,430 | 1,436 | 3,600 | 1,436 |
| 2003-03-06 | 1,477 | 1,477 | 1,453 | 1,454 | 12,300 | 1,454 |
| 2003-03-05 | 1,480 | 1,480 | 1,400 | 1,436 | 15,500 | 1,436 |
| 2003-03-04 | 1,480 | 1,490 | 1,450 | 1,490 | 9,400 | 1,490 |
| 2003-03-03 | 1,450 | 1,480 | 1,450 | 1,476 | 4,600 | 1,476 |
| 2003-02-28 | 1,480 | 1,480 | 1,450 | 1,469 | 9,100 | 1,469 |
| 2003-02-27 | 1,500 | 1,500 | 1,475 | 1,475 | 2,500 | 1,475 |
| 2003-02-26 | 1,500 | 1,500 | 1,460 | 1,481 | 4,500 | 1,481 |
| 2003-02-25 | 1,450 | 1,472 | 1,449 | 1,460 | 12,700 | 1,460 |
| 2003-02-24 | 1,500 | 1,510 | 1,499 | 1,500 | 15,900 | 1,500 |
| 2003-02-21 | 1,509 | 1,510 | 1,500 | 1,509 | 6,400 | 1,509 |
| 2003-02-20 | 1,457 | 1,512 | 1,457 | 1,509 | 3,600 | 1,509 |
| 2003-02-19 | 1,510 | 1,510 | 1,497 | 1,497 | 2,200 | 1,497 |
| 2003-02-18 | 1,475 | 1,509 | 1,475 | 1,502 | 8,700 | 1,502 |
| 2003-02-17 | 1,499 | 1,500 | 1,495 | 1,495 | 2,700 | 1,495 |
| 2003-02-14 | 1,473 | 1,495 | 1,433 | 1,482 | 12,500 | 1,482 |
| 2003-02-13 | 1,496 | 1,496 | 1,493 | 1,493 | 600 | 1,493 |
| 2003-02-12 | 1,490 | 1,500 | 1,489 | 1,496 | 13,000 | 1,496 |
| 2003-02-10 | 1,480 | 1,490 | 1,457 | 1,490 | 9,900 | 1,490 |
| 2003-02-07 | 1,480 | 1,489 | 1,461 | 1,488 | 1,700 | 1,488 |
| 2003-02-06 | 1,430 | 1,446 | 1,412 | 1,440 | 5,200 | 1,440 |
| 2003-02-05 | 1,459 | 1,459 | 1,450 | 1,451 | 5,900 | 1,451 |
| 2003-02-04 | 1,517 | 1,517 | 1,466 | 1,499 | 7,800 | 1,499 |
| 2003-02-03 | 1,325 | 1,502 | 1,325 | 1,497 | 4,200 | 1,497 |
| 2003-01-31 | 1,350 | 1,370 | 1,330 | 1,330 | 5,900 | 1,330 |
| 2003-01-30 | 1,326 | 1,379 | 1,326 | 1,350 | 8,200 | 1,350 |
| 2003-01-29 | 1,431 | 1,432 | 1,368 | 1,406 | 5,600 | 1,406 |
| 2003-01-28 | 1,519 | 1,519 | 1,430 | 1,431 | 3,100 | 1,431 |
| 2003-01-27 | 1,478 | 1,530 | 1,477 | 1,519 | 9,100 | 1,519 |
| 2003-01-24 | 1,430 | 1,479 | 1,430 | 1,477 | 9,700 | 1,477 |
| 2003-01-23 | 1,350 | 1,459 | 1,350 | 1,450 | 11,800 | 1,450 |
| 2003-01-22 | 1,439 | 1,439 | 1,405 | 1,414 | 3,700 | 1,414 |
| 2003-01-21 | 1,310 | 1,379 | 1,310 | 1,379 | 5,100 | 1,379 |
| 2003-01-20 | 1,308 | 1,329 | 1,298 | 1,329 | 3,500 | 1,329 |
| 2003-01-17 | 1,328 | 1,345 | 1,328 | 1,328 | 900 | 1,328 |
| 2003-01-16 | 1,328 | 1,348 | 1,328 | 1,348 | 3,500 | 1,348 |
| 2003-01-15 | 1,319 | 1,349 | 1,310 | 1,348 | 10,400 | 1,348 |
| 2003-01-14 | 1,324 | 1,327 | 1,319 | 1,319 | 1,000 | 1,319 |
| 2003-01-10 | 1,329 | 1,329 | 1,284 | 1,284 | 9,000 | 1,284 |
| 2003-01-09 | 1,308 | 1,309 | 1,290 | 1,309 | 4,000 | 1,309 |
| 2003-01-08 | 1,270 | 1,311 | 1,270 | 1,310 | 8,200 | 1,310 |
| 2003-01-07 | 1,330 | 1,330 | 1,305 | 1,320 | 9,100 | 1,320 |
| 2003-01-06 | 1,237 | 1,262 | 1,237 | 1,262 | 3,300 | 1,262 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
