3593 (株)ホギメディカル 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 | 4,640 | 4,660 | 4,630 | 4,660 | 11,400 | 2,330 |
| 2003-12-29 | 4,580 | 4,650 | 4,580 | 4,630 | 21,900 | 2,315 |
| 2003-12-26 | 4,610 | 4,660 | 4,610 | 4,630 | 11,400 | 2,315 |
| 2003-12-25 | 4,650 | 4,660 | 4,610 | 4,640 | 15,500 | 2,320 |
| 2003-12-24 | 4,690 | 4,700 | 4,650 | 4,660 | 33,000 | 2,330 |
| 2003-12-22 | 4,630 | 4,710 | 4,630 | 4,700 | 23,200 | 2,350 |
| 2003-12-19 | 4,620 | 4,710 | 4,620 | 4,710 | 22,800 | 2,355 |
| 2003-12-18 | 4,750 | 4,750 | 4,650 | 4,720 | 60,000 | 2,360 |
| 2003-12-17 | 4,710 | 4,810 | 4,610 | 4,780 | 69,900 | 2,390 |
| 2003-12-16 | 4,760 | 4,840 | 4,730 | 4,740 | 36,000 | 2,370 |
| 2003-12-15 | 4,770 | 4,790 | 4,740 | 4,760 | 20,400 | 2,380 |
| 2003-12-12 | 4,710 | 4,760 | 4,710 | 4,730 | 45,800 | 2,365 |
| 2003-12-11 | 4,820 | 4,820 | 4,710 | 4,720 | 88,800 | 2,360 |
| 2003-12-10 | 4,840 | 4,840 | 4,770 | 4,810 | 32,400 | 2,405 |
| 2003-12-09 | 4,840 | 4,870 | 4,820 | 4,830 | 21,500 | 2,415 |
| 2003-12-08 | 4,930 | 4,930 | 4,830 | 4,890 | 38,000 | 2,445 |
| 2003-12-05 | 4,850 | 4,910 | 4,810 | 4,880 | 22,400 | 2,440 |
| 2003-12-04 | 4,840 | 4,940 | 4,840 | 4,900 | 21,300 | 2,450 |
| 2003-12-03 | 4,840 | 4,990 | 4,810 | 4,850 | 58,000 | 2,425 |
| 2003-12-02 | 4,950 | 5,000 | 4,790 | 4,940 | 72,400 | 2,470 |
| 2003-12-01 | 4,890 | 4,980 | 4,820 | 4,970 | 28,000 | 2,485 |
| 2003-11-28 | 4,850 | 4,950 | 4,850 | 4,880 | 17,500 | 2,440 |
| 2003-11-27 | 4,950 | 4,950 | 4,850 | 4,940 | 35,900 | 2,470 |
| 2003-11-26 | 4,930 | 4,980 | 4,900 | 4,970 | 39,800 | 2,485 |
| 2003-11-25 | 4,900 | 4,900 | 4,850 | 4,880 | 41,400 | 2,440 |
| 2003-11-21 | 4,920 | 4,950 | 4,850 | 4,860 | 36,000 | 2,430 |
| 2003-11-20 | 4,960 | 4,980 | 4,880 | 4,890 | 36,900 | 2,445 |
| 2003-11-19 | 4,810 | 4,830 | 4,760 | 4,810 | 62,300 | 2,405 |
| 2003-11-18 | 4,800 | 4,800 | 4,750 | 4,790 | 56,800 | 2,395 |
| 2003-11-17 | 4,800 | 4,830 | 4,780 | 4,800 | 56,900 | 2,400 |
| 2003-11-14 | 5,000 | 5,000 | 4,900 | 4,900 | 28,500 | 2,450 |
| 2003-11-13 | 4,970 | 4,970 | 4,900 | 4,970 | 24,800 | 2,485 |
| 2003-11-12 | 4,920 | 4,990 | 4,890 | 4,890 | 26,700 | 2,445 |
| 2003-11-11 | 4,970 | 5,010 | 4,740 | 4,920 | 73,400 | 2,460 |
| 2003-11-10 | 5,110 | 5,150 | 5,060 | 5,070 | 46,000 | 2,535 |
| 2003-11-07 | 5,150 | 5,150 | 5,050 | 5,060 | 94,000 | 2,530 |
| 2003-11-06 | 5,250 | 5,300 | 5,220 | 5,270 | 30,300 | 2,635 |
| 2003-11-05 | 5,360 | 5,430 | 5,300 | 5,350 | 58,800 | 2,675 |
| 2003-11-04 | 5,290 | 5,390 | 5,200 | 5,340 | 92,200 | 2,670 |
| 2003-10-31 | 5,340 | 5,400 | 5,280 | 5,390 | 62,200 | 2,695 |
| 2003-10-30 | 5,300 | 5,420 | 5,250 | 5,280 | 106,300 | 2,640 |
| 2003-10-29 | 5,190 | 5,300 | 5,190 | 5,250 | 125,900 | 2,625 |
| 2003-10-28 | 5,100 | 5,300 | 5,080 | 5,190 | 118,200 | 2,595 |
| 2003-10-27 | 4,870 | 5,220 | 4,860 | 5,220 | 127,600 | 2,610 |
| 2003-10-24 | 4,850 | 4,880 | 4,760 | 4,880 | 77,300 | 2,440 |
| 2003-10-23 | 4,800 | 4,820 | 4,720 | 4,720 | 71,200 | 2,360 |
| 2003-10-22 | 4,850 | 4,890 | 4,830 | 4,850 | 88,900 | 2,425 |
| 2003-10-21 | 4,820 | 4,850 | 4,810 | 4,810 | 49,100 | 2,405 |
| 2003-10-20 | 4,800 | 4,850 | 4,750 | 4,820 | 56,500 | 2,410 |
| 2003-10-17 | 4,730 | 4,780 | 4,700 | 4,710 | 97,600 | 2,355 |
| 2003-10-16 | 4,880 | 4,880 | 4,750 | 4,790 | 86,000 | 2,395 |
| 2003-10-15 | 4,780 | 4,890 | 4,760 | 4,880 | 111,100 | 2,440 |
| 2003-10-14 | 4,530 | 4,750 | 4,520 | 4,710 | 127,000 | 2,355 |
| 2003-10-10 | 4,460 | 4,500 | 4,430 | 4,480 | 27,400 | 2,240 |
| 2003-10-09 | 4,440 | 4,520 | 4,440 | 4,480 | 28,900 | 2,240 |
| 2003-10-08 | 4,450 | 4,480 | 4,440 | 4,460 | 18,600 | 2,230 |
| 2003-10-07 | 4,550 | 4,550 | 4,450 | 4,450 | 15,600 | 2,225 |
| 2003-10-06 | 4,450 | 4,520 | 4,450 | 4,500 | 29,300 | 2,250 |
| 2003-10-03 | 4,380 | 4,450 | 4,380 | 4,450 | 16,600 | 2,225 |
| 2003-10-02 | 4,400 | 4,450 | 4,380 | 4,410 | 42,800 | 2,205 |
| 2003-10-01 | 4,380 | 4,410 | 4,380 | 4,380 | 56,100 | 2,190 |
| 2003-09-30 | 4,400 | 4,440 | 4,390 | 4,410 | 38,600 | 2,205 |
| 2003-09-29 | 4,400 | 4,420 | 4,390 | 4,400 | 15,900 | 2,200 |
| 2003-09-26 | 4,400 | 4,440 | 4,400 | 4,430 | 25,100 | 2,215 |
| 2003-09-25 | 4,500 | 4,500 | 4,350 | 4,430 | 30,100 | 2,215 |
| 2003-09-24 | 4,510 | 4,550 | 4,490 | 4,500 | 30,800 | 2,250 |
| 2003-09-22 | 4,560 | 4,560 | 4,480 | 4,520 | 26,500 | 2,260 |
| 2003-09-19 | 4,550 | 4,570 | 4,520 | 4,520 | 20,800 | 2,260 |
| 2003-09-18 | 4,580 | 4,580 | 4,500 | 4,560 | 37,700 | 2,280 |
| 2003-09-17 | 4,400 | 4,530 | 4,400 | 4,510 | 33,400 | 2,255 |
| 2003-09-16 | 4,400 | 4,460 | 4,370 | 4,400 | 43,700 | 2,200 |
| 2003-09-12 | 4,450 | 4,450 | 4,440 | 4,440 | 53,400 | 2,220 |
| 2003-09-11 | 4,460 | 4,500 | 4,410 | 4,420 | 36,200 | 2,210 |
| 2003-09-10 | 4,640 | 4,660 | 4,560 | 4,560 | 34,300 | 2,280 |
| 2003-09-09 | 4,590 | 4,640 | 4,580 | 4,630 | 73,900 | 2,315 |
| 2003-09-08 | 4,470 | 4,600 | 4,450 | 4,580 | 191,700 | 2,290 |
| 2003-09-05 | 4,340 | 4,440 | 4,290 | 4,420 | 138,000 | 2,210 |
| 2003-09-04 | 4,210 | 4,320 | 4,210 | 4,290 | 59,800 | 2,145 |
| 2003-09-03 | 4,210 | 4,220 | 4,160 | 4,170 | 67,200 | 2,085 |
| 2003-09-02 | 4,300 | 4,300 | 4,200 | 4,260 | 56,500 | 2,130 |
| 2003-09-01 | 4,180 | 4,250 | 4,180 | 4,250 | 37,000 | 2,125 |
| 2003-08-29 | 4,190 | 4,210 | 4,170 | 4,170 | 40,500 | 2,085 |
| 2003-08-28 | 4,210 | 4,240 | 4,180 | 4,180 | 24,100 | 2,090 |
| 2003-08-27 | 4,260 | 4,280 | 4,200 | 4,220 | 24,200 | 2,110 |
| 2003-08-26 | 4,300 | 4,330 | 4,260 | 4,280 | 54,200 | 2,140 |
| 2003-08-25 | 4,240 | 4,320 | 4,240 | 4,250 | 56,300 | 2,125 |
| 2003-08-22 | 4,240 | 4,280 | 4,200 | 4,200 | 45,300 | 2,100 |
| 2003-08-21 | 4,420 | 4,450 | 4,160 | 4,230 | 155,100 | 2,115 |
| 2003-08-20 | 4,300 | 4,400 | 4,280 | 4,390 | 112,300 | 2,195 |
| 2003-08-19 | 4,320 | 4,360 | 4,280 | 4,330 | 71,600 | 2,165 |
| 2003-08-18 | 4,160 | 4,280 | 4,160 | 4,270 | 114,600 | 2,135 |
| 2003-08-15 | 4,150 | 4,190 | 4,140 | 4,160 | 57,100 | 2,080 |
| 2003-08-14 | 4,180 | 4,180 | 4,160 | 4,170 | 49,900 | 2,085 |
| 2003-08-13 | 4,170 | 4,220 | 4,170 | 4,200 | 59,000 | 2,100 |
| 2003-08-12 | 4,200 | 4,260 | 4,180 | 4,200 | 79,900 | 2,100 |
| 2003-08-11 | 4,110 | 4,220 | 4,110 | 4,180 | 86,300 | 2,090 |
| 2003-08-08 | 4,310 | 4,310 | 4,130 | 4,150 | 103,200 | 2,075 |
| 2003-08-07 | 4,460 | 4,460 | 4,340 | 4,340 | 73,500 | 2,170 |
| 2003-08-06 | 4,410 | 4,480 | 4,410 | 4,460 | 38,300 | 2,230 |
| 2003-08-05 | 4,420 | 4,450 | 4,410 | 4,410 | 32,600 | 2,205 |
| 2003-08-04 | 4,460 | 4,460 | 4,410 | 4,410 | 20,600 | 2,205 |
| 2003-08-01 | 4,510 | 4,510 | 4,450 | 4,450 | 56,200 | 2,225 |
| 2003-07-31 | 4,560 | 4,560 | 4,500 | 4,500 | 44,200 | 2,250 |
| 2003-07-30 | 4,550 | 4,570 | 4,500 | 4,550 | 31,400 | 2,275 |
| 2003-07-29 | 4,530 | 4,560 | 4,500 | 4,550 | 39,800 | 2,275 |
| 2003-07-28 | 4,510 | 4,570 | 4,510 | 4,540 | 31,800 | 2,270 |
| 2003-07-25 | 4,490 | 4,520 | 4,480 | 4,500 | 24,200 | 2,250 |
| 2003-07-24 | 4,600 | 4,600 | 4,490 | 4,490 | 59,500 | 2,245 |
| 2003-07-23 | 4,510 | 4,620 | 4,510 | 4,610 | 53,100 | 2,305 |
| 2003-07-22 | 4,500 | 4,540 | 4,450 | 4,490 | 45,100 | 2,245 |
| 2003-07-18 | 4,580 | 4,600 | 4,520 | 4,540 | 54,900 | 2,270 |
| 2003-07-17 | 4,660 | 4,690 | 4,620 | 4,620 | 53,400 | 2,310 |
| 2003-07-16 | 4,530 | 4,760 | 4,510 | 4,750 | 124,100 | 2,375 |
| 2003-07-15 | 4,530 | 4,560 | 4,510 | 4,530 | 50,600 | 2,265 |
| 2003-07-14 | 4,620 | 4,630 | 4,520 | 4,560 | 26,600 | 2,280 |
| 2003-07-11 | 4,510 | 4,650 | 4,510 | 4,580 | 74,700 | 2,290 |
| 2003-07-10 | 4,520 | 4,570 | 4,490 | 4,490 | 74,900 | 2,245 |
| 2003-07-09 | 4,470 | 4,510 | 4,470 | 4,500 | 130,700 | 2,250 |
| 2003-07-08 | 4,580 | 4,630 | 4,450 | 4,470 | 87,500 | 2,235 |
| 2003-07-07 | 4,560 | 4,620 | 4,510 | 4,580 | 70,200 | 2,290 |
| 2003-07-04 | 4,420 | 4,450 | 4,360 | 4,410 | 85,400 | 2,205 |
| 2003-07-03 | 4,540 | 4,570 | 4,300 | 4,320 | 183,800 | 2,160 |
| 2003-07-02 | 4,590 | 4,620 | 4,450 | 4,490 | 191,700 | 2,245 |
| 2003-07-01 | 4,620 | 4,690 | 4,560 | 4,570 | 51,600 | 2,285 |
| 2003-06-30 | 4,730 | 4,760 | 4,710 | 4,710 | 45,200 | 2,355 |
| 2003-06-27 | 4,650 | 4,740 | 4,650 | 4,680 | 104,300 | 2,340 |
| 2003-06-26 | 4,620 | 4,640 | 4,580 | 4,600 | 69,000 | 2,300 |
| 2003-06-25 | 4,650 | 4,680 | 4,600 | 4,620 | 37,700 | 2,310 |
| 2003-06-24 | 4,650 | 4,680 | 4,650 | 4,680 | 78,100 | 2,340 |
| 2003-06-23 | 4,760 | 4,760 | 4,690 | 4,690 | 51,700 | 2,345 |
| 2003-06-20 | 4,790 | 4,940 | 4,740 | 4,760 | 130,900 | 2,380 |
| 2003-06-19 | 4,750 | 4,800 | 4,750 | 4,770 | 119,300 | 2,385 |
| 2003-06-18 | 4,800 | 4,820 | 4,770 | 4,780 | 58,900 | 2,390 |
| 2003-06-17 | 4,820 | 4,870 | 4,800 | 4,810 | 19,700 | 2,405 |
| 2003-06-16 | 4,840 | 4,870 | 4,790 | 4,860 | 11,800 | 2,430 |
| 2003-06-13 | 4,880 | 4,980 | 4,810 | 4,840 | 42,700 | 2,420 |
| 2003-06-12 | 4,830 | 4,860 | 4,770 | 4,780 | 15,400 | 2,390 |
| 2003-06-11 | 4,820 | 4,860 | 4,800 | 4,830 | 20,300 | 2,415 |
| 2003-06-10 | 4,900 | 4,920 | 4,830 | 4,860 | 24,700 | 2,430 |
| 2003-06-09 | 4,900 | 4,940 | 4,830 | 4,900 | 25,700 | 2,450 |
| 2003-06-06 | 4,990 | 5,000 | 4,910 | 5,000 | 23,500 | 2,500 |
| 2003-06-05 | 4,880 | 5,020 | 4,840 | 4,990 | 74,600 | 2,495 |
| 2003-06-04 | 4,810 | 4,820 | 4,770 | 4,780 | 30,600 | 2,390 |
| 2003-06-03 | 4,830 | 4,830 | 4,760 | 4,760 | 20,300 | 2,380 |
| 2003-06-02 | 4,820 | 4,900 | 4,780 | 4,780 | 14,800 | 2,390 |
| 2003-05-30 | 4,760 | 4,890 | 4,760 | 4,810 | 21,100 | 2,405 |
| 2003-05-29 | 4,830 | 4,880 | 4,750 | 4,760 | 34,300 | 2,380 |
| 2003-05-28 | 4,920 | 4,950 | 4,800 | 4,830 | 34,600 | 2,415 |
| 2003-05-27 | 4,950 | 4,960 | 4,900 | 4,910 | 16,000 | 2,455 |
| 2003-05-26 | 4,990 | 5,020 | 4,940 | 4,950 | 11,300 | 2,475 |
| 2003-05-23 | 4,980 | 5,000 | 4,930 | 4,950 | 17,900 | 2,475 |
| 2003-05-22 | 4,900 | 4,950 | 4,880 | 4,940 | 14,500 | 2,470 |
| 2003-05-21 | 4,900 | 4,940 | 4,870 | 4,900 | 17,000 | 2,450 |
| 2003-05-20 | 4,950 | 4,960 | 4,920 | 4,950 | 18,400 | 2,475 |
| 2003-05-19 | 5,060 | 5,080 | 4,940 | 4,970 | 36,900 | 2,485 |
| 2003-05-16 | 5,070 | 5,070 | 5,000 | 5,030 | 24,000 | 2,515 |
| 2003-05-15 | 5,070 | 5,070 | 5,000 | 5,030 | 39,400 | 2,515 |
| 2003-05-14 | 4,970 | 5,030 | 4,970 | 5,010 | 47,300 | 2,505 |
| 2003-05-13 | 5,000 | 5,000 | 4,960 | 4,970 | 28,100 | 2,485 |
| 2003-05-12 | 5,070 | 5,070 | 4,950 | 5,000 | 47,400 | 2,500 |
| 2003-05-09 | 4,920 | 5,030 | 4,920 | 5,030 | 22,600 | 2,515 |
| 2003-05-08 | 4,930 | 5,020 | 4,930 | 4,940 | 44,700 | 2,470 |
| 2003-05-07 | 5,100 | 5,100 | 4,970 | 4,980 | 51,200 | 2,490 |
| 2003-05-06 | 5,000 | 5,100 | 4,930 | 5,090 | 73,000 | 2,545 |
| 2003-05-02 | 5,110 | 5,110 | 4,960 | 5,040 | 29,500 | 2,520 |
| 2003-05-01 | 5,050 | 5,050 | 4,930 | 5,010 | 46,100 | 2,505 |
| 2003-04-30 | 5,120 | 5,140 | 4,920 | 5,050 | 71,600 | 2,525 |
| 2003-04-28 | 5,000 | 5,200 | 4,980 | 5,190 | 93,800 | 2,595 |
| 2003-04-25 | 5,050 | 5,070 | 4,900 | 4,970 | 116,300 | 2,485 |
| 2003-04-24 | 5,160 | 5,250 | 5,150 | 5,150 | 81,000 | 2,575 |
| 2003-04-23 | 5,030 | 5,150 | 5,020 | 5,150 | 58,100 | 2,575 |
| 2003-04-22 | 5,110 | 5,110 | 4,920 | 5,020 | 68,500 | 2,510 |
| 2003-04-21 | 4,990 | 5,150 | 4,990 | 5,100 | 69,600 | 2,550 |
| 2003-04-18 | 4,920 | 5,010 | 4,850 | 4,910 | 82,800 | 2,455 |
| 2003-04-17 | 4,730 | 4,840 | 4,710 | 4,810 | 38,600 | 2,405 |
| 2003-04-16 | 4,690 | 4,850 | 4,550 | 4,730 | 62,100 | 2,365 |
| 2003-04-15 | 4,690 | 4,690 | 4,610 | 4,640 | 21,100 | 2,320 |
| 2003-04-14 | 4,700 | 4,800 | 4,530 | 4,610 | 44,200 | 2,305 |
| 2003-04-11 | 4,430 | 4,770 | 4,430 | 4,680 | 177,900 | 2,340 |
| 2003-04-10 | 4,650 | 4,680 | 4,300 | 4,400 | 95,900 | 2,200 |
| 2003-04-09 | 4,680 | 4,740 | 4,610 | 4,700 | 51,800 | 2,350 |
| 2003-04-08 | 4,650 | 4,770 | 4,640 | 4,690 | 82,000 | 2,345 |
| 2003-04-07 | 4,770 | 4,790 | 4,520 | 4,550 | 135,600 | 2,275 |
| 2003-04-04 | 4,810 | 4,870 | 4,740 | 4,740 | 203,400 | 2,370 |
| 2003-04-03 | 4,900 | 4,920 | 4,720 | 4,760 | 162,300 | 2,380 |
| 2003-04-02 | 4,730 | 4,800 | 4,700 | 4,800 | 39,200 | 2,400 |
| 2003-04-01 | 4,700 | 4,720 | 4,680 | 4,680 | 21,000 | 2,340 |
| 2003-03-31 | 4,930 | 4,930 | 4,680 | 4,690 | 35,000 | 2,345 |
| 2003-03-28 | 4,860 | 4,920 | 4,850 | 4,920 | 15,600 | 2,460 |
| 2003-03-27 | 4,790 | 4,900 | 4,790 | 4,810 | 13,100 | 2,405 |
| 2003-03-26 | 4,750 | 4,890 | 4,750 | 4,780 | 22,900 | 2,390 |
| 2003-03-25 | 4,680 | 4,730 | 4,670 | 4,730 | 16,300 | 2,365 |
| 2003-03-24 | 4,700 | 4,780 | 4,650 | 4,700 | 40,300 | 2,350 |
| 2003-03-20 | 4,690 | 4,760 | 4,650 | 4,700 | 29,900 | 2,350 |
| 2003-03-19 | 4,750 | 4,760 | 4,660 | 4,740 | 16,600 | 2,370 |
| 2003-03-18 | 4,880 | 4,880 | 4,730 | 4,730 | 43,300 | 2,365 |
| 2003-03-17 | 4,910 | 4,910 | 4,730 | 4,780 | 19,900 | 2,390 |
| 2003-03-14 | 4,920 | 4,920 | 4,720 | 4,810 | 46,800 | 2,405 |
| 2003-03-13 | 4,800 | 4,820 | 4,780 | 4,810 | 11,100 | 2,405 |
| 2003-03-12 | 4,810 | 4,810 | 4,770 | 4,800 | 28,600 | 2,400 |
| 2003-03-11 | 4,890 | 4,890 | 4,800 | 4,800 | 21,100 | 2,400 |
| 2003-03-10 | 4,880 | 4,880 | 4,810 | 4,860 | 25,000 | 2,430 |
| 2003-03-07 | 4,990 | 4,990 | 4,880 | 4,900 | 24,200 | 2,450 |
| 2003-03-06 | 4,950 | 4,970 | 4,940 | 4,950 | 17,700 | 2,475 |
| 2003-03-05 | 4,950 | 4,990 | 4,940 | 4,950 | 13,800 | 2,475 |
| 2003-03-04 | 5,030 | 5,030 | 4,930 | 4,950 | 20,300 | 2,475 |
| 2003-03-03 | 4,950 | 4,960 | 4,900 | 4,930 | 16,600 | 2,465 |
| 2003-02-28 | 4,980 | 5,060 | 4,980 | 5,000 | 42,900 | 2,500 |
| 2003-02-27 | 4,930 | 4,990 | 4,890 | 4,930 | 36,300 | 2,465 |
| 2003-02-26 | 5,130 | 5,140 | 4,900 | 4,930 | 64,200 | 2,465 |
| 2003-02-25 | 5,160 | 5,160 | 5,100 | 5,130 | 31,700 | 2,565 |
| 2003-02-24 | 5,010 | 5,120 | 5,000 | 5,110 | 23,300 | 2,555 |
| 2003-02-21 | 5,070 | 5,080 | 4,980 | 5,000 | 41,400 | 2,500 |
| 2003-02-20 | 5,000 | 5,120 | 5,000 | 5,060 | 36,900 | 2,530 |
| 2003-02-19 | 5,050 | 5,160 | 5,000 | 5,000 | 43,500 | 2,500 |
| 2003-02-18 | 5,230 | 5,240 | 5,000 | 5,030 | 37,700 | 2,515 |
| 2003-02-17 | 5,150 | 5,210 | 5,150 | 5,150 | 15,400 | 2,575 |
| 2003-02-14 | 5,150 | 5,240 | 5,150 | 5,210 | 31,800 | 2,605 |
| 2003-02-13 | 5,210 | 5,230 | 5,140 | 5,140 | 22,500 | 2,570 |
| 2003-02-12 | 5,260 | 5,300 | 5,250 | 5,280 | 18,100 | 2,640 |
| 2003-02-10 | 5,330 | 5,330 | 5,240 | 5,250 | 26,800 | 2,625 |
| 2003-02-07 | 5,300 | 5,340 | 5,260 | 5,320 | 45,500 | 2,660 |
| 2003-02-06 | 5,460 | 5,470 | 5,300 | 5,300 | 40,600 | 2,650 |
| 2003-02-05 | 5,370 | 5,730 | 5,370 | 5,500 | 20,500 | 2,750 |
| 2003-02-04 | 5,590 | 5,590 | 5,500 | 5,520 | 11,400 | 2,760 |
| 2003-02-03 | 5,260 | 5,530 | 5,260 | 5,530 | 22,100 | 2,765 |
| 2003-01-31 | 5,300 | 5,380 | 5,300 | 5,310 | 27,300 | 2,655 |
| 2003-01-30 | 5,400 | 5,460 | 5,310 | 5,330 | 40,600 | 2,665 |
| 2003-01-29 | 5,550 | 5,600 | 5,330 | 5,330 | 38,700 | 2,665 |
| 2003-01-28 | 5,520 | 5,600 | 5,520 | 5,560 | 20,000 | 2,780 |
| 2003-01-27 | 5,520 | 5,700 | 5,460 | 5,690 | 25,500 | 2,845 |
| 2003-01-24 | 5,600 | 5,650 | 5,480 | 5,520 | 89,400 | 2,760 |
| 2003-01-23 | 5,360 | 6,000 | 5,210 | 5,650 | 243,800 | 2,825 |
| 2003-01-22 | 5,550 | 5,550 | 5,300 | 5,370 | 97,800 | 2,685 |
| 2003-01-21 | 4,900 | 5,160 | 4,900 | 5,150 | 59,800 | 2,575 |
| 2003-01-20 | 4,800 | 4,900 | 4,680 | 4,900 | 86,700 | 2,450 |
| 2003-01-17 | 4,950 | 4,960 | 4,840 | 4,850 | 76,800 | 2,425 |
| 2003-01-16 | 5,190 | 5,200 | 5,080 | 5,120 | 21,900 | 2,560 |
| 2003-01-15 | 4,970 | 5,220 | 4,930 | 5,220 | 33,800 | 2,610 |
| 2003-01-14 | 4,950 | 4,990 | 4,900 | 4,920 | 20,400 | 2,460 |
| 2003-01-10 | 5,000 | 5,040 | 4,920 | 4,960 | 22,800 | 2,480 |
| 2003-01-09 | 4,950 | 5,010 | 4,950 | 4,990 | 14,900 | 2,495 |
| 2003-01-08 | 5,100 | 5,100 | 4,950 | 4,950 | 9,800 | 2,475 |
| 2003-01-07 | 5,150 | 5,150 | 5,040 | 5,040 | 9,900 | 2,520 |
| 2003-01-06 | 5,150 | 5,160 | 5,050 | 5,090 | 3,900 | 2,545 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株