3421 (株)稲葉製作所 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 | 1,563 | 1,569 | 1,561 | 1,565 | 2,400 | 1,565 |
| 2003-12-29 | 1,561 | 1,576 | 1,561 | 1,562 | 4,200 | 1,562 |
| 2003-12-26 | 1,556 | 1,580 | 1,555 | 1,577 | 5,000 | 1,577 |
| 2003-12-25 | 1,552 | 1,558 | 1,552 | 1,552 | 2,800 | 1,552 |
| 2003-12-24 | 1,564 | 1,565 | 1,551 | 1,565 | 3,300 | 1,565 |
| 2003-12-22 | 1,551 | 1,568 | 1,551 | 1,553 | 5,500 | 1,553 |
| 2003-12-19 | 1,595 | 1,595 | 1,564 | 1,588 | 3,900 | 1,588 |
| 2003-12-18 | 1,550 | 1,579 | 1,550 | 1,575 | 2,400 | 1,575 |
| 2003-12-17 | 1,600 | 1,600 | 1,551 | 1,551 | 11,900 | 1,551 |
| 2003-12-16 | 1,570 | 1,572 | 1,553 | 1,560 | 3,500 | 1,560 |
| 2003-12-15 | 1,599 | 1,599 | 1,563 | 1,585 | 6,700 | 1,585 |
| 2003-12-12 | 1,574 | 1,590 | 1,555 | 1,580 | 47,900 | 1,580 |
| 2003-12-11 | 1,527 | 1,543 | 1,527 | 1,540 | 6,100 | 1,540 |
| 2003-12-10 | 1,540 | 1,540 | 1,527 | 1,527 | 2,700 | 1,527 |
| 2003-12-09 | 1,531 | 1,540 | 1,530 | 1,539 | 2,700 | 1,539 |
| 2003-12-08 | 1,535 | 1,535 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2003-12-05 | 1,548 | 1,548 | 1,531 | 1,544 | 1,400 | 1,544 |
| 2003-12-04 | 1,546 | 1,546 | 1,533 | 1,533 | 3,400 | 1,533 |
| 2003-12-03 | 1,535 | 1,545 | 1,535 | 1,535 | 4,700 | 1,535 |
| 2003-12-02 | 1,530 | 1,532 | 1,525 | 1,531 | 6,200 | 1,531 |
| 2003-12-01 | 1,521 | 1,530 | 1,520 | 1,527 | 5,000 | 1,527 |
| 2003-11-28 | 1,506 | 1,525 | 1,506 | 1,520 | 8,900 | 1,520 |
| 2003-11-27 | 1,510 | 1,518 | 1,508 | 1,508 | 2,100 | 1,508 |
| 2003-11-26 | 1,520 | 1,520 | 1,505 | 1,518 | 900 | 1,518 |
| 2003-11-25 | 1,525 | 1,525 | 1,501 | 1,520 | 2,500 | 1,520 |
| 2003-11-21 | 1,524 | 1,525 | 1,505 | 1,510 | 2,000 | 1,510 |
| 2003-11-20 | 1,502 | 1,520 | 1,502 | 1,520 | 2,700 | 1,520 |
| 2003-11-19 | 1,501 | 1,527 | 1,501 | 1,527 | 4,500 | 1,527 |
| 2003-11-18 | 1,501 | 1,520 | 1,501 | 1,510 | 6,300 | 1,510 |
| 2003-11-17 | 1,571 | 1,571 | 1,501 | 1,515 | 9,400 | 1,515 |
| 2003-11-14 | 1,549 | 1,552 | 1,528 | 1,550 | 7,000 | 1,550 |
| 2003-11-13 | 1,520 | 1,551 | 1,517 | 1,551 | 26,100 | 1,551 |
| 2003-11-12 | 1,520 | 1,520 | 1,501 | 1,503 | 7,500 | 1,503 |
| 2003-11-11 | 1,511 | 1,520 | 1,502 | 1,502 | 9,500 | 1,502 |
| 2003-11-10 | 1,503 | 1,520 | 1,503 | 1,518 | 4,800 | 1,518 |
| 2003-11-07 | 1,510 | 1,520 | 1,501 | 1,512 | 9,500 | 1,512 |
| 2003-11-06 | 1,540 | 1,540 | 1,510 | 1,510 | 10,000 | 1,510 |
| 2003-11-05 | 1,522 | 1,523 | 1,515 | 1,519 | 3,500 | 1,519 |
| 2003-11-04 | 1,504 | 1,525 | 1,504 | 1,522 | 6,900 | 1,522 |
| 2003-10-31 | 1,506 | 1,525 | 1,501 | 1,501 | 17,300 | 1,501 |
| 2003-10-30 | 1,506 | 1,511 | 1,503 | 1,511 | 2,300 | 1,511 |
| 2003-10-29 | 1,501 | 1,524 | 1,501 | 1,506 | 7,100 | 1,506 |
| 2003-10-28 | 1,500 | 1,513 | 1,500 | 1,501 | 2,800 | 1,501 |
| 2003-10-27 | 1,507 | 1,520 | 1,501 | 1,501 | 4,700 | 1,501 |
| 2003-10-24 | 1,510 | 1,520 | 1,500 | 1,506 | 9,300 | 1,506 |
| 2003-10-23 | 1,530 | 1,531 | 1,510 | 1,510 | 13,500 | 1,510 |
| 2003-10-22 | 1,525 | 1,534 | 1,521 | 1,523 | 4,500 | 1,523 |
| 2003-10-21 | 1,530 | 1,537 | 1,521 | 1,525 | 10,200 | 1,525 |
| 2003-10-20 | 1,530 | 1,537 | 1,525 | 1,530 | 8,100 | 1,530 |
| 2003-10-17 | 1,535 | 1,536 | 1,520 | 1,527 | 16,100 | 1,527 |
| 2003-10-16 | 1,530 | 1,534 | 1,528 | 1,534 | 17,100 | 1,534 |
| 2003-10-15 | 1,538 | 1,540 | 1,530 | 1,530 | 10,500 | 1,530 |
| 2003-10-14 | 1,552 | 1,555 | 1,537 | 1,538 | 15,400 | 1,538 |
| 2003-10-10 | 1,541 | 1,557 | 1,541 | 1,549 | 11,600 | 1,549 |
| 2003-10-09 | 1,545 | 1,550 | 1,539 | 1,543 | 11,100 | 1,543 |
| 2003-10-08 | 1,540 | 1,550 | 1,540 | 1,546 | 10,500 | 1,546 |
| 2003-10-07 | 1,549 | 1,549 | 1,539 | 1,539 | 8,800 | 1,539 |
| 2003-10-06 | 1,545 | 1,552 | 1,535 | 1,550 | 14,200 | 1,550 |
| 2003-10-03 | 1,549 | 1,556 | 1,540 | 1,540 | 19,700 | 1,540 |
| 2003-10-02 | 1,535 | 1,548 | 1,535 | 1,544 | 10,300 | 1,544 |
| 2003-10-01 | 1,545 | 1,545 | 1,532 | 1,532 | 16,300 | 1,532 |
| 2003-09-30 | 1,538 | 1,543 | 1,530 | 1,541 | 9,100 | 1,541 |
| 2003-09-29 | 1,548 | 1,548 | 1,522 | 1,542 | 17,800 | 1,542 |
| 2003-09-26 | 1,550 | 1,550 | 1,530 | 1,539 | 12,300 | 1,539 |
| 2003-09-25 | 1,540 | 1,547 | 1,534 | 1,544 | 10,700 | 1,544 |
| 2003-09-24 | 1,551 | 1,558 | 1,541 | 1,541 | 14,400 | 1,541 |
| 2003-09-22 | 1,559 | 1,559 | 1,540 | 1,549 | 18,000 | 1,549 |
| 2003-09-19 | 1,550 | 1,550 | 1,536 | 1,545 | 21,100 | 1,545 |
| 2003-09-18 | 1,532 | 1,540 | 1,531 | 1,531 | 21,100 | 1,531 |
| 2003-09-17 | 1,548 | 1,548 | 1,526 | 1,531 | 15,300 | 1,531 |
| 2003-09-16 | 1,540 | 1,545 | 1,532 | 1,532 | 18,800 | 1,532 |
| 2003-09-12 | 1,505 | 1,537 | 1,505 | 1,531 | 53,400 | 1,531 |
| 2003-09-11 | 1,545 | 1,550 | 1,544 | 1,546 | 8,100 | 1,546 |
| 2003-09-10 | 1,569 | 1,572 | 1,551 | 1,552 | 14,000 | 1,552 |
| 2003-09-09 | 1,557 | 1,580 | 1,557 | 1,562 | 12,500 | 1,562 |
| 2003-09-08 | 1,535 | 1,555 | 1,535 | 1,549 | 18,800 | 1,549 |
| 2003-09-05 | 1,530 | 1,535 | 1,530 | 1,533 | 15,700 | 1,533 |
| 2003-09-04 | 1,526 | 1,533 | 1,526 | 1,527 | 10,400 | 1,527 |
| 2003-09-03 | 1,515 | 1,535 | 1,515 | 1,525 | 27,000 | 1,525 |
| 2003-09-02 | 1,510 | 1,518 | 1,510 | 1,513 | 14,000 | 1,513 |
| 2003-09-01 | 1,530 | 1,530 | 1,515 | 1,515 | 24,000 | 1,515 |
| 2003-08-29 | 1,507 | 1,520 | 1,500 | 1,509 | 22,800 | 1,509 |
| 2003-08-28 | 1,483 | 1,498 | 1,474 | 1,491 | 13,000 | 1,491 |
| 2003-08-27 | 1,483 | 1,483 | 1,467 | 1,470 | 41,100 | 1,470 |
| 2003-08-26 | 1,500 | 1,503 | 1,485 | 1,485 | 27,600 | 1,485 |
| 2003-08-25 | 1,510 | 1,510 | 1,491 | 1,500 | 21,500 | 1,500 |
| 2003-08-22 | 1,513 | 1,513 | 1,490 | 1,490 | 33,400 | 1,490 |
| 2003-08-21 | 1,514 | 1,525 | 1,508 | 1,514 | 28,100 | 1,514 |
| 2003-08-20 | 1,519 | 1,519 | 1,510 | 1,514 | 19,600 | 1,514 |
| 2003-08-19 | 1,524 | 1,524 | 1,509 | 1,520 | 15,300 | 1,520 |
| 2003-08-18 | 1,529 | 1,530 | 1,508 | 1,508 | 22,400 | 1,508 |
| 2003-08-15 | 1,508 | 1,510 | 1,500 | 1,510 | 26,200 | 1,510 |
| 2003-08-14 | 1,529 | 1,529 | 1,510 | 1,521 | 17,800 | 1,521 |
| 2003-08-13 | 1,550 | 1,550 | 1,528 | 1,528 | 6,300 | 1,528 |
| 2003-08-12 | 1,505 | 1,551 | 1,501 | 1,541 | 10,900 | 1,541 |
| 2003-08-11 | 1,526 | 1,532 | 1,500 | 1,507 | 13,500 | 1,507 |
| 2003-08-08 | 1,535 | 1,535 | 1,524 | 1,525 | 14,300 | 1,525 |
| 2003-08-07 | 1,568 | 1,568 | 1,534 | 1,534 | 20,400 | 1,534 |
| 2003-08-06 | 1,589 | 1,590 | 1,567 | 1,567 | 9,900 | 1,567 |
| 2003-08-05 | 1,595 | 1,595 | 1,580 | 1,580 | 13,100 | 1,580 |
| 2003-08-04 | 1,605 | 1,607 | 1,595 | 1,595 | 22,500 | 1,595 |
| 2003-08-01 | 1,609 | 1,609 | 1,595 | 1,595 | 21,600 | 1,595 |
| 2003-07-31 | 1,609 | 1,609 | 1,590 | 1,600 | 30,600 | 1,600 |
| 2003-07-30 | 1,624 | 1,624 | 1,605 | 1,610 | 14,200 | 1,610 |
| 2003-07-29 | 1,652 | 1,652 | 1,623 | 1,624 | 19,800 | 1,624 |
| 2003-07-28 | 1,650 | 1,651 | 1,635 | 1,651 | 34,900 | 1,651 |
| 2003-07-25 | 1,711 | 1,711 | 1,700 | 1,700 | 41,800 | 1,700 |
| 2003-07-24 | 1,705 | 1,714 | 1,705 | 1,706 | 11,100 | 1,706 |
| 2003-07-23 | 1,707 | 1,709 | 1,700 | 1,705 | 8,000 | 1,705 |
| 2003-07-22 | 1,705 | 1,709 | 1,699 | 1,699 | 21,000 | 1,699 |
| 2003-07-18 | 1,700 | 1,705 | 1,699 | 1,701 | 12,100 | 1,701 |
| 2003-07-17 | 1,700 | 1,707 | 1,698 | 1,699 | 7,400 | 1,699 |
| 2003-07-16 | 1,715 | 1,715 | 1,697 | 1,697 | 21,600 | 1,697 |
| 2003-07-15 | 1,700 | 1,700 | 1,694 | 1,694 | 22,500 | 1,694 |
| 2003-07-14 | 1,715 | 1,715 | 1,698 | 1,698 | 28,700 | 1,698 |
| 2003-07-11 | 1,702 | 1,709 | 1,699 | 1,699 | 23,400 | 1,699 |
| 2003-07-10 | 1,710 | 1,715 | 1,699 | 1,699 | 18,800 | 1,699 |
| 2003-07-09 | 1,705 | 1,710 | 1,699 | 1,700 | 32,800 | 1,700 |
| 2003-07-08 | 1,718 | 1,727 | 1,704 | 1,705 | 10,500 | 1,705 |
| 2003-07-07 | 1,715 | 1,715 | 1,705 | 1,705 | 9,500 | 1,705 |
| 2003-07-04 | 1,697 | 1,712 | 1,697 | 1,712 | 8,300 | 1,712 |
| 2003-07-03 | 1,706 | 1,706 | 1,690 | 1,695 | 15,200 | 1,695 |
| 2003-07-02 | 1,701 | 1,701 | 1,685 | 1,689 | 22,200 | 1,689 |
| 2003-07-01 | 1,691 | 1,695 | 1,686 | 1,687 | 7,600 | 1,687 |
| 2003-06-30 | 1,695 | 1,695 | 1,678 | 1,680 | 13,800 | 1,680 |
| 2003-06-27 | 1,688 | 1,688 | 1,677 | 1,680 | 14,400 | 1,680 |
| 2003-06-26 | 1,697 | 1,697 | 1,675 | 1,676 | 26,400 | 1,676 |
| 2003-06-25 | 1,690 | 1,696 | 1,685 | 1,687 | 14,200 | 1,687 |
| 2003-06-24 | 1,701 | 1,701 | 1,685 | 1,685 | 8,800 | 1,685 |
| 2003-06-23 | 1,700 | 1,702 | 1,690 | 1,690 | 4,300 | 1,690 |
| 2003-06-20 | 1,693 | 1,699 | 1,688 | 1,688 | 8,400 | 1,688 |
| 2003-06-19 | 1,708 | 1,708 | 1,693 | 1,693 | 3,900 | 1,693 |
| 2003-06-18 | 1,700 | 1,704 | 1,691 | 1,691 | 7,300 | 1,691 |
| 2003-06-17 | 1,707 | 1,708 | 1,690 | 1,690 | 6,300 | 1,690 |
| 2003-06-16 | 1,698 | 1,707 | 1,685 | 1,707 | 9,100 | 1,707 |
| 2003-06-13 | 1,665 | 1,700 | 1,665 | 1,688 | 39,500 | 1,688 |
| 2003-06-12 | 1,704 | 1,705 | 1,696 | 1,696 | 14,400 | 1,696 |
| 2003-06-11 | 1,700 | 1,705 | 1,697 | 1,697 | 10,800 | 1,697 |
| 2003-06-10 | 1,701 | 1,706 | 1,699 | 1,699 | 21,100 | 1,699 |
| 2003-06-09 | 1,709 | 1,709 | 1,697 | 1,707 | 9,400 | 1,707 |
| 2003-06-06 | 1,700 | 1,709 | 1,697 | 1,709 | 14,600 | 1,709 |
| 2003-06-05 | 1,700 | 1,719 | 1,700 | 1,701 | 3,500 | 1,701 |
| 2003-06-04 | 1,716 | 1,719 | 1,704 | 1,704 | 4,200 | 1,704 |
| 2003-06-03 | 1,700 | 1,714 | 1,700 | 1,714 | 8,400 | 1,714 |
| 2003-06-02 | 1,700 | 1,705 | 1,695 | 1,695 | 4,200 | 1,695 |
| 2003-05-30 | 1,712 | 1,713 | 1,696 | 1,696 | 4,600 | 1,696 |
| 2003-05-29 | 1,715 | 1,715 | 1,695 | 1,695 | 7,100 | 1,695 |
| 2003-05-28 | 1,717 | 1,717 | 1,698 | 1,698 | 4,800 | 1,698 |
| 2003-05-27 | 1,704 | 1,705 | 1,690 | 1,690 | 7,200 | 1,690 |
| 2003-05-26 | 1,718 | 1,719 | 1,700 | 1,718 | 5,500 | 1,718 |
| 2003-05-23 | 1,729 | 1,729 | 1,716 | 1,718 | 3,500 | 1,718 |
| 2003-05-22 | 1,715 | 1,715 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2003-05-21 | 1,725 | 1,725 | 1,690 | 1,693 | 3,300 | 1,693 |
| 2003-05-20 | 1,706 | 1,710 | 1,700 | 1,710 | 3,700 | 1,710 |
| 2003-05-19 | 1,734 | 1,734 | 1,691 | 1,706 | 4,100 | 1,706 |
| 2003-05-16 | 1,720 | 1,734 | 1,710 | 1,710 | 1,400 | 1,710 |
| 2003-05-15 | 1,716 | 1,733 | 1,693 | 1,693 | 9,800 | 1,693 |
| 2003-05-14 | 1,740 | 1,750 | 1,730 | 1,746 | 7,100 | 1,746 |
| 2003-05-13 | 1,715 | 1,737 | 1,715 | 1,725 | 9,800 | 1,725 |
| 2003-05-12 | 1,711 | 1,713 | 1,707 | 1,712 | 3,200 | 1,712 |
| 2003-05-09 | 1,690 | 1,711 | 1,688 | 1,700 | 6,200 | 1,700 |
| 2003-05-08 | 1,711 | 1,716 | 1,686 | 1,690 | 5,200 | 1,690 |
| 2003-05-07 | 1,704 | 1,708 | 1,700 | 1,704 | 2,900 | 1,704 |
| 2003-05-06 | 1,750 | 1,750 | 1,696 | 1,697 | 14,400 | 1,697 |
| 2003-05-02 | 1,688 | 1,707 | 1,688 | 1,696 | 1,800 | 1,696 |
| 2003-05-01 | 1,710 | 1,726 | 1,690 | 1,718 | 7,800 | 1,718 |
| 2003-04-30 | 1,706 | 1,728 | 1,705 | 1,710 | 5,100 | 1,710 |
| 2003-04-28 | 1,690 | 1,709 | 1,690 | 1,705 | 700 | 1,705 |
| 2003-04-25 | 1,702 | 1,711 | 1,694 | 1,694 | 3,100 | 1,694 |
| 2003-04-24 | 1,716 | 1,723 | 1,702 | 1,702 | 3,300 | 1,702 |
| 2003-04-23 | 1,745 | 1,745 | 1,721 | 1,739 | 900 | 1,739 |
| 2003-04-22 | 1,744 | 1,750 | 1,740 | 1,745 | 2,200 | 1,745 |
| 2003-04-21 | 1,750 | 1,750 | 1,741 | 1,743 | 13,400 | 1,743 |
| 2003-04-18 | 1,711 | 1,723 | 1,709 | 1,723 | 2,800 | 1,723 |
| 2003-04-17 | 1,740 | 1,740 | 1,728 | 1,728 | 3,100 | 1,728 |
| 2003-04-16 | 1,759 | 1,759 | 1,732 | 1,732 | 3,500 | 1,732 |
| 2003-04-15 | 1,740 | 1,740 | 1,732 | 1,735 | 11,200 | 1,735 |
| 2003-04-14 | 1,700 | 1,700 | 1,674 | 1,681 | 6,200 | 1,681 |
| 2003-04-11 | 1,665 | 1,674 | 1,654 | 1,674 | 8,100 | 1,674 |
| 2003-04-10 | 1,690 | 1,693 | 1,670 | 1,674 | 5,200 | 1,674 |
| 2003-04-09 | 1,689 | 1,710 | 1,681 | 1,700 | 5,500 | 1,700 |
| 2003-04-08 | 1,732 | 1,732 | 1,698 | 1,719 | 2,800 | 1,719 |
| 2003-04-07 | 1,789 | 1,789 | 1,769 | 1,778 | 1,600 | 1,778 |
| 2003-04-04 | 1,764 | 1,775 | 1,730 | 1,768 | 4,800 | 1,768 |
| 2003-04-03 | 1,800 | 1,800 | 1,764 | 1,764 | 3,900 | 1,764 |
| 2003-04-02 | 1,704 | 1,789 | 1,704 | 1,789 | 2,100 | 1,789 |
| 2003-04-01 | 1,697 | 1,708 | 1,697 | 1,697 | 2,200 | 1,697 |
| 2003-03-31 | 1,810 | 1,810 | 1,719 | 1,719 | 1,900 | 1,719 |
| 2003-03-28 | 1,800 | 1,809 | 1,788 | 1,809 | 8,600 | 1,809 |
| 2003-03-27 | 1,792 | 1,800 | 1,790 | 1,799 | 14,000 | 1,799 |
| 2003-03-26 | 1,780 | 1,795 | 1,779 | 1,792 | 19,100 | 1,792 |
| 2003-03-25 | 1,768 | 1,774 | 1,767 | 1,770 | 7,400 | 1,770 |
| 2003-03-24 | 1,740 | 1,770 | 1,735 | 1,770 | 9,100 | 1,770 |
| 2003-03-20 | 1,680 | 1,741 | 1,678 | 1,730 | 12,400 | 1,730 |
| 2003-03-19 | 1,651 | 1,679 | 1,640 | 1,678 | 2,800 | 1,678 |
| 2003-03-18 | 1,680 | 1,680 | 1,651 | 1,651 | 4,100 | 1,651 |
| 2003-03-17 | 1,689 | 1,689 | 1,650 | 1,650 | 5,400 | 1,650 |
| 2003-03-14 | 1,565 | 1,649 | 1,565 | 1,635 | 31,900 | 1,635 |
| 2003-03-13 | 1,590 | 1,600 | 1,580 | 1,581 | 2,500 | 1,581 |
| 2003-03-12 | 1,600 | 1,600 | 1,590 | 1,590 | 4,100 | 1,590 |
| 2003-03-11 | 1,601 | 1,618 | 1,601 | 1,606 | 3,000 | 1,606 |
| 2003-03-10 | 1,604 | 1,630 | 1,602 | 1,603 | 1,700 | 1,603 |
| 2003-03-07 | 1,630 | 1,661 | 1,604 | 1,604 | 2,600 | 1,604 |
| 2003-03-06 | 1,680 | 1,690 | 1,680 | 1,680 | 3,700 | 1,680 |
| 2003-03-05 | 1,675 | 1,691 | 1,669 | 1,671 | 6,700 | 1,671 |
| 2003-03-04 | 1,600 | 1,645 | 1,600 | 1,645 | 4,500 | 1,645 |
| 2003-03-03 | 1,600 | 1,645 | 1,600 | 1,639 | 4,700 | 1,639 |
| 2003-02-28 | 1,629 | 1,629 | 1,598 | 1,600 | 5,000 | 1,600 |
| 2003-02-27 | 1,667 | 1,667 | 1,630 | 1,634 | 4,500 | 1,634 |
| 2003-02-26 | 1,646 | 1,674 | 1,646 | 1,666 | 1,500 | 1,666 |
| 2003-02-25 | 1,682 | 1,696 | 1,630 | 1,630 | 4,000 | 1,630 |
| 2003-02-24 | 1,706 | 1,706 | 1,690 | 1,705 | 3,300 | 1,705 |
| 2003-02-21 | 1,724 | 1,724 | 1,700 | 1,706 | 3,400 | 1,706 |
| 2003-02-20 | 1,704 | 1,706 | 1,684 | 1,706 | 3,000 | 1,706 |
| 2003-02-19 | 1,723 | 1,723 | 1,703 | 1,703 | 1,900 | 1,703 |
| 2003-02-18 | 1,720 | 1,746 | 1,701 | 1,724 | 7,100 | 1,724 |
| 2003-02-17 | 1,751 | 1,751 | 1,729 | 1,729 | 3,700 | 1,729 |
| 2003-02-14 | 1,692 | 1,721 | 1,692 | 1,721 | 8,700 | 1,721 |
| 2003-02-13 | 1,720 | 1,720 | 1,700 | 1,702 | 2,800 | 1,702 |
| 2003-02-12 | 1,726 | 1,739 | 1,718 | 1,720 | 5,400 | 1,720 |
| 2003-02-10 | 1,718 | 1,720 | 1,706 | 1,720 | 1,600 | 1,720 |
| 2003-02-07 | 1,700 | 1,719 | 1,695 | 1,719 | 1,600 | 1,719 |
| 2003-02-06 | 1,688 | 1,707 | 1,688 | 1,692 | 4,300 | 1,692 |
| 2003-02-05 | 1,700 | 1,750 | 1,700 | 1,718 | 9,300 | 1,718 |
| 2003-02-04 | 1,723 | 1,723 | 1,700 | 1,700 | 10,600 | 1,700 |
| 2003-02-03 | 1,656 | 1,713 | 1,655 | 1,703 | 2,300 | 1,703 |
| 2003-01-31 | 1,731 | 1,731 | 1,655 | 1,655 | 7,800 | 1,655 |
| 2003-01-30 | 1,706 | 1,719 | 1,701 | 1,701 | 2,100 | 1,701 |
| 2003-01-29 | 1,732 | 1,732 | 1,701 | 1,706 | 4,800 | 1,706 |
| 2003-01-28 | 1,715 | 1,752 | 1,715 | 1,736 | 6,600 | 1,736 |
| 2003-01-27 | 1,800 | 1,800 | 1,774 | 1,791 | 5,300 | 1,791 |
| 2003-01-24 | 1,776 | 1,789 | 1,776 | 1,782 | 2,600 | 1,782 |
| 2003-01-23 | 1,779 | 1,789 | 1,778 | 1,780 | 8,900 | 1,780 |
| 2003-01-22 | 1,783 | 1,795 | 1,777 | 1,777 | 3,100 | 1,777 |
| 2003-01-21 | 1,784 | 1,790 | 1,780 | 1,784 | 8,400 | 1,784 |
| 2003-01-20 | 1,777 | 1,794 | 1,777 | 1,784 | 5,100 | 1,784 |
| 2003-01-17 | 1,777 | 1,796 | 1,777 | 1,783 | 2,600 | 1,783 |
| 2003-01-16 | 1,787 | 1,795 | 1,776 | 1,795 | 2,700 | 1,795 |
| 2003-01-15 | 1,820 | 1,820 | 1,780 | 1,794 | 9,200 | 1,794 |
| 2003-01-14 | 1,815 | 1,820 | 1,815 | 1,820 | 2,400 | 1,820 |
| 2003-01-10 | 1,827 | 1,827 | 1,789 | 1,789 | 5,400 | 1,789 |
| 2003-01-09 | 1,788 | 1,806 | 1,788 | 1,800 | 2,500 | 1,800 |
| 2003-01-08 | 1,829 | 1,829 | 1,807 | 1,823 | 2,800 | 1,823 |
| 2003-01-07 | 1,839 | 1,839 | 1,826 | 1,829 | 7,700 | 1,829 |
| 2003-01-06 | 1,830 | 1,837 | 1,828 | 1,829 | 3,400 | 1,829 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
