4062 イビデン(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 | 1,340 | 1,350 | 1,324 | 1,350 | 414,200 | 1,350 |
| 2003-12-29 | 1,320 | 1,330 | 1,314 | 1,324 | 276,400 | 1,324 |
| 2003-12-26 | 1,290 | 1,305 | 1,285 | 1,304 | 265,300 | 1,304 |
| 2003-12-25 | 1,289 | 1,299 | 1,275 | 1,281 | 420,400 | 1,281 |
| 2003-12-24 | 1,305 | 1,316 | 1,302 | 1,309 | 494,000 | 1,309 |
| 2003-12-22 | 1,294 | 1,303 | 1,290 | 1,302 | 266,500 | 1,302 |
| 2003-12-19 | 1,274 | 1,300 | 1,274 | 1,284 | 400,500 | 1,284 |
| 2003-12-18 | 1,271 | 1,281 | 1,265 | 1,267 | 225,500 | 1,267 |
| 2003-12-17 | 1,320 | 1,320 | 1,275 | 1,276 | 332,700 | 1,276 |
| 2003-12-16 | 1,307 | 1,316 | 1,285 | 1,300 | 319,500 | 1,300 |
| 2003-12-15 | 1,300 | 1,324 | 1,298 | 1,316 | 983,800 | 1,316 |
| 2003-12-12 | 1,281 | 1,320 | 1,262 | 1,269 | 857,500 | 1,269 |
| 2003-12-11 | 1,271 | 1,317 | 1,256 | 1,275 | 1,154,500 | 1,275 |
| 2003-12-10 | 1,303 | 1,312 | 1,276 | 1,291 | 595,500 | 1,291 |
| 2003-12-09 | 1,350 | 1,379 | 1,330 | 1,341 | 284,900 | 1,341 |
| 2003-12-08 | 1,390 | 1,395 | 1,328 | 1,349 | 609,300 | 1,349 |
| 2003-12-05 | 1,445 | 1,455 | 1,412 | 1,420 | 300,600 | 1,420 |
| 2003-12-04 | 1,430 | 1,475 | 1,429 | 1,475 | 431,200 | 1,475 |
| 2003-12-03 | 1,430 | 1,470 | 1,420 | 1,434 | 451,000 | 1,434 |
| 2003-12-02 | 1,421 | 1,449 | 1,410 | 1,448 | 851,400 | 1,448 |
| 2003-12-01 | 1,353 | 1,410 | 1,335 | 1,399 | 264,100 | 1,399 |
| 2003-11-28 | 1,423 | 1,428 | 1,399 | 1,408 | 282,900 | 1,408 |
| 2003-11-27 | 1,410 | 1,430 | 1,402 | 1,421 | 698,300 | 1,421 |
| 2003-11-26 | 1,365 | 1,389 | 1,365 | 1,377 | 341,100 | 1,377 |
| 2003-11-25 | 1,370 | 1,370 | 1,330 | 1,330 | 227,100 | 1,330 |
| 2003-11-21 | 1,339 | 1,347 | 1,319 | 1,320 | 351,400 | 1,320 |
| 2003-11-20 | 1,320 | 1,327 | 1,306 | 1,311 | 519,100 | 1,311 |
| 2003-11-19 | 1,337 | 1,337 | 1,280 | 1,285 | 389,900 | 1,285 |
| 2003-11-18 | 1,302 | 1,339 | 1,300 | 1,339 | 501,400 | 1,339 |
| 2003-11-17 | 1,353 | 1,354 | 1,290 | 1,322 | 767,100 | 1,322 |
| 2003-11-14 | 1,411 | 1,416 | 1,371 | 1,380 | 862,300 | 1,380 |
| 2003-11-13 | 1,447 | 1,470 | 1,423 | 1,437 | 452,400 | 1,437 |
| 2003-11-12 | 1,474 | 1,479 | 1,410 | 1,437 | 585,300 | 1,437 |
| 2003-11-11 | 1,475 | 1,496 | 1,455 | 1,494 | 694,400 | 1,494 |
| 2003-11-10 | 1,485 | 1,508 | 1,475 | 1,505 | 914,400 | 1,505 |
| 2003-11-07 | 1,510 | 1,538 | 1,475 | 1,533 | 1,593,200 | 1,533 |
| 2003-11-06 | 1,610 | 1,641 | 1,460 | 1,551 | 1,127,700 | 1,551 |
| 2003-11-05 | 1,630 | 1,630 | 1,599 | 1,623 | 482,100 | 1,623 |
| 2003-11-04 | 1,620 | 1,643 | 1,592 | 1,641 | 1,627,500 | 1,641 |
| 2003-10-31 | 1,543 | 1,547 | 1,520 | 1,530 | 456,900 | 1,530 |
| 2003-10-30 | 1,511 | 1,540 | 1,490 | 1,521 | 814,100 | 1,521 |
| 2003-10-29 | 1,485 | 1,499 | 1,449 | 1,491 | 1,269,600 | 1,491 |
| 2003-10-28 | 1,485 | 1,486 | 1,459 | 1,465 | 953,900 | 1,465 |
| 2003-10-27 | 1,508 | 1,520 | 1,482 | 1,485 | 629,200 | 1,485 |
| 2003-10-24 | 1,561 | 1,579 | 1,495 | 1,508 | 453,300 | 1,508 |
| 2003-10-23 | 1,561 | 1,576 | 1,522 | 1,527 | 676,600 | 1,527 |
| 2003-10-22 | 1,669 | 1,676 | 1,618 | 1,630 | 272,500 | 1,630 |
| 2003-10-21 | 1,716 | 1,733 | 1,641 | 1,665 | 647,000 | 1,665 |
| 2003-10-20 | 1,650 | 1,691 | 1,628 | 1,686 | 560,300 | 1,686 |
| 2003-10-17 | 1,648 | 1,659 | 1,628 | 1,648 | 429,700 | 1,648 |
| 2003-10-16 | 1,649 | 1,650 | 1,594 | 1,629 | 884,700 | 1,629 |
| 2003-10-15 | 1,693 | 1,693 | 1,620 | 1,652 | 1,024,600 | 1,652 |
| 2003-10-14 | 1,599 | 1,675 | 1,590 | 1,655 | 873,700 | 1,655 |
| 2003-10-10 | 1,510 | 1,615 | 1,508 | 1,572 | 1,433,900 | 1,572 |
| 2003-10-09 | 1,603 | 1,603 | 1,518 | 1,538 | 1,350,100 | 1,538 |
| 2003-10-08 | 1,658 | 1,662 | 1,606 | 1,616 | 452,800 | 1,616 |
| 2003-10-07 | 1,667 | 1,685 | 1,662 | 1,663 | 663,100 | 1,663 |
| 2003-10-06 | 1,690 | 1,693 | 1,650 | 1,665 | 594,500 | 1,665 |
| 2003-10-03 | 1,640 | 1,657 | 1,607 | 1,639 | 1,106,500 | 1,639 |
| 2003-10-02 | 1,685 | 1,703 | 1,630 | 1,654 | 720,600 | 1,654 |
| 2003-10-01 | 1,651 | 1,680 | 1,630 | 1,673 | 567,600 | 1,673 |
| 2003-09-30 | 1,686 | 1,709 | 1,665 | 1,681 | 227,900 | 1,681 |
| 2003-09-29 | 1,709 | 1,724 | 1,651 | 1,656 | 349,700 | 1,656 |
| 2003-09-26 | 1,661 | 1,715 | 1,652 | 1,708 | 508,500 | 1,708 |
| 2003-09-25 | 1,638 | 1,675 | 1,603 | 1,661 | 503,300 | 1,661 |
| 2003-09-24 | 1,712 | 1,742 | 1,653 | 1,653 | 637,700 | 1,653 |
| 2003-09-22 | 1,703 | 1,714 | 1,641 | 1,669 | 902,800 | 1,669 |
| 2003-09-19 | 1,761 | 1,785 | 1,731 | 1,780 | 725,900 | 1,780 |
| 2003-09-18 | 1,770 | 1,770 | 1,748 | 1,758 | 517,200 | 1,758 |
| 2003-09-17 | 1,795 | 1,821 | 1,763 | 1,771 | 631,200 | 1,771 |
| 2003-09-16 | 1,831 | 1,840 | 1,778 | 1,787 | 814,600 | 1,787 |
| 2003-09-12 | 1,850 | 1,870 | 1,845 | 1,860 | 412,600 | 1,860 |
| 2003-09-11 | 1,870 | 1,883 | 1,841 | 1,841 | 367,000 | 1,841 |
| 2003-09-10 | 1,905 | 1,916 | 1,895 | 1,900 | 201,700 | 1,900 |
| 2003-09-09 | 1,895 | 1,925 | 1,875 | 1,918 | 557,300 | 1,918 |
| 2003-09-08 | 1,883 | 1,892 | 1,861 | 1,873 | 203,900 | 1,873 |
| 2003-09-05 | 1,856 | 1,882 | 1,840 | 1,876 | 750,900 | 1,876 |
| 2003-09-04 | 1,885 | 1,887 | 1,861 | 1,876 | 506,100 | 1,876 |
| 2003-09-03 | 1,916 | 1,924 | 1,878 | 1,900 | 493,200 | 1,900 |
| 2003-09-02 | 1,910 | 1,929 | 1,885 | 1,915 | 713,400 | 1,915 |
| 2003-09-01 | 1,881 | 1,917 | 1,812 | 1,900 | 596,000 | 1,900 |
| 2003-08-29 | 1,865 | 1,893 | 1,860 | 1,891 | 751,200 | 1,891 |
| 2003-08-28 | 1,830 | 1,855 | 1,816 | 1,851 | 1,005,100 | 1,851 |
| 2003-08-27 | 1,785 | 1,818 | 1,778 | 1,807 | 698,800 | 1,807 |
| 2003-08-26 | 1,775 | 1,790 | 1,769 | 1,774 | 388,500 | 1,774 |
| 2003-08-25 | 1,725 | 1,808 | 1,725 | 1,800 | 1,148,000 | 1,800 |
| 2003-08-22 | 1,730 | 1,740 | 1,689 | 1,708 | 494,100 | 1,708 |
| 2003-08-21 | 1,730 | 1,750 | 1,706 | 1,721 | 1,096,000 | 1,721 |
| 2003-08-20 | 1,670 | 1,719 | 1,652 | 1,709 | 729,100 | 1,709 |
| 2003-08-19 | 1,636 | 1,660 | 1,619 | 1,641 | 835,000 | 1,641 |
| 2003-08-18 | 1,612 | 1,640 | 1,612 | 1,617 | 650,400 | 1,617 |
| 2003-08-15 | 1,690 | 1,690 | 1,601 | 1,628 | 481,000 | 1,628 |
| 2003-08-14 | 1,692 | 1,692 | 1,651 | 1,660 | 674,500 | 1,660 |
| 2003-08-13 | 1,610 | 1,670 | 1,610 | 1,662 | 946,800 | 1,662 |
| 2003-08-12 | 1,579 | 1,593 | 1,560 | 1,583 | 937,700 | 1,583 |
| 2003-08-11 | 1,542 | 1,563 | 1,534 | 1,551 | 775,400 | 1,551 |
| 2003-08-08 | 1,523 | 1,548 | 1,471 | 1,519 | 1,992,800 | 1,519 |
| 2003-08-07 | 1,630 | 1,633 | 1,573 | 1,578 | 980,500 | 1,578 |
| 2003-08-06 | 1,670 | 1,670 | 1,642 | 1,659 | 419,000 | 1,659 |
| 2003-08-05 | 1,723 | 1,727 | 1,677 | 1,685 | 319,700 | 1,685 |
| 2003-08-04 | 1,715 | 1,730 | 1,690 | 1,724 | 310,000 | 1,724 |
| 2003-08-01 | 1,720 | 1,750 | 1,696 | 1,718 | 373,900 | 1,718 |
| 2003-07-31 | 1,755 | 1,777 | 1,719 | 1,728 | 287,000 | 1,728 |
| 2003-07-30 | 1,800 | 1,800 | 1,755 | 1,777 | 305,200 | 1,777 |
| 2003-07-29 | 1,799 | 1,817 | 1,788 | 1,814 | 652,900 | 1,814 |
| 2003-07-28 | 1,780 | 1,797 | 1,763 | 1,796 | 634,700 | 1,796 |
| 2003-07-25 | 1,740 | 1,772 | 1,735 | 1,759 | 417,400 | 1,759 |
| 2003-07-24 | 1,740 | 1,770 | 1,736 | 1,764 | 767,100 | 1,764 |
| 2003-07-23 | 1,711 | 1,738 | 1,695 | 1,734 | 740,200 | 1,734 |
| 2003-07-22 | 1,655 | 1,661 | 1,621 | 1,631 | 467,900 | 1,631 |
| 2003-07-18 | 1,640 | 1,677 | 1,635 | 1,654 | 599,200 | 1,654 |
| 2003-07-17 | 1,680 | 1,720 | 1,655 | 1,671 | 865,100 | 1,671 |
| 2003-07-16 | 1,750 | 1,758 | 1,710 | 1,735 | 1,186,700 | 1,735 |
| 2003-07-15 | 1,725 | 1,764 | 1,685 | 1,711 | 1,799,500 | 1,711 |
| 2003-07-14 | 1,632 | 1,707 | 1,618 | 1,695 | 991,400 | 1,695 |
| 2003-07-11 | 1,564 | 1,610 | 1,560 | 1,572 | 810,300 | 1,572 |
| 2003-07-10 | 1,650 | 1,673 | 1,616 | 1,624 | 505,000 | 1,624 |
| 2003-07-09 | 1,730 | 1,730 | 1,641 | 1,687 | 573,100 | 1,687 |
| 2003-07-08 | 1,705 | 1,746 | 1,705 | 1,730 | 876,300 | 1,730 |
| 2003-07-07 | 1,620 | 1,710 | 1,615 | 1,680 | 739,400 | 1,680 |
| 2003-07-04 | 1,550 | 1,609 | 1,546 | 1,596 | 682,500 | 1,596 |
| 2003-07-03 | 1,700 | 1,720 | 1,570 | 1,600 | 980,300 | 1,600 |
| 2003-07-02 | 1,590 | 1,678 | 1,585 | 1,619 | 1,683,000 | 1,619 |
| 2003-07-01 | 1,478 | 1,570 | 1,465 | 1,556 | 1,201,000 | 1,556 |
| 2003-06-30 | 1,444 | 1,502 | 1,444 | 1,478 | 1,451,800 | 1,478 |
| 2003-06-27 | 1,362 | 1,430 | 1,356 | 1,429 | 980,300 | 1,429 |
| 2003-06-26 | 1,340 | 1,353 | 1,328 | 1,345 | 327,200 | 1,345 |
| 2003-06-25 | 1,316 | 1,356 | 1,316 | 1,346 | 317,200 | 1,346 |
| 2003-06-24 | 1,349 | 1,349 | 1,300 | 1,312 | 447,600 | 1,312 |
| 2003-06-23 | 1,379 | 1,382 | 1,360 | 1,367 | 829,900 | 1,367 |
| 2003-06-20 | 1,320 | 1,344 | 1,320 | 1,343 | 457,600 | 1,343 |
| 2003-06-19 | 1,325 | 1,330 | 1,313 | 1,316 | 253,600 | 1,316 |
| 2003-06-18 | 1,328 | 1,329 | 1,300 | 1,305 | 366,300 | 1,305 |
| 2003-06-17 | 1,336 | 1,338 | 1,310 | 1,315 | 484,300 | 1,315 |
| 2003-06-16 | 1,315 | 1,315 | 1,270 | 1,276 | 325,700 | 1,276 |
| 2003-06-13 | 1,291 | 1,321 | 1,274 | 1,313 | 676,600 | 1,313 |
| 2003-06-12 | 1,340 | 1,346 | 1,302 | 1,310 | 353,300 | 1,310 |
| 2003-06-11 | 1,346 | 1,350 | 1,320 | 1,335 | 357,000 | 1,335 |
| 2003-06-10 | 1,321 | 1,354 | 1,311 | 1,339 | 526,300 | 1,339 |
| 2003-06-09 | 1,321 | 1,339 | 1,321 | 1,325 | 394,000 | 1,325 |
| 2003-06-06 | 1,310 | 1,321 | 1,277 | 1,320 | 612,500 | 1,320 |
| 2003-06-05 | 1,335 | 1,338 | 1,300 | 1,320 | 487,300 | 1,320 |
| 2003-06-04 | 1,355 | 1,355 | 1,301 | 1,318 | 719,500 | 1,318 |
| 2003-06-03 | 1,351 | 1,354 | 1,300 | 1,338 | 856,500 | 1,338 |
| 2003-06-02 | 1,303 | 1,372 | 1,298 | 1,371 | 1,280,400 | 1,371 |
| 2003-05-30 | 1,276 | 1,299 | 1,275 | 1,283 | 573,800 | 1,283 |
| 2003-05-29 | 1,257 | 1,295 | 1,245 | 1,293 | 1,330,700 | 1,293 |
| 2003-05-28 | 1,199 | 1,236 | 1,189 | 1,231 | 873,700 | 1,231 |
| 2003-05-27 | 1,208 | 1,208 | 1,165 | 1,166 | 474,200 | 1,166 |
| 2003-05-26 | 1,240 | 1,240 | 1,184 | 1,199 | 314,300 | 1,199 |
| 2003-05-23 | 1,216 | 1,246 | 1,216 | 1,222 | 817,900 | 1,222 |
| 2003-05-22 | 1,160 | 1,208 | 1,153 | 1,200 | 567,100 | 1,200 |
| 2003-05-21 | 1,160 | 1,179 | 1,150 | 1,152 | 369,100 | 1,152 |
| 2003-05-20 | 1,142 | 1,187 | 1,142 | 1,160 | 565,400 | 1,160 |
| 2003-05-19 | 1,173 | 1,190 | 1,144 | 1,159 | 526,500 | 1,159 |
| 2003-05-16 | 1,184 | 1,204 | 1,170 | 1,189 | 972,500 | 1,189 |
| 2003-05-15 | 1,258 | 1,258 | 1,188 | 1,204 | 801,200 | 1,204 |
| 2003-05-14 | 1,212 | 1,250 | 1,212 | 1,242 | 722,000 | 1,242 |
| 2003-05-13 | 1,260 | 1,267 | 1,212 | 1,245 | 1,829,100 | 1,245 |
| 2003-05-12 | 1,195 | 1,340 | 1,185 | 1,330 | 4,052,200 | 1,330 |
| 2003-05-09 | 1,216 | 1,216 | 1,112 | 1,140 | 4,201,700 | 1,140 |
| 2003-05-08 | 1,016 | 1,042 | 1,012 | 1,016 | 616,600 | 1,016 |
| 2003-05-07 | 1,014 | 1,030 | 1,012 | 1,020 | 503,200 | 1,020 |
| 2003-05-06 | 1,020 | 1,030 | 1,012 | 1,013 | 429,000 | 1,013 |
| 2003-05-02 | 1,034 | 1,034 | 995 | 1,000 | 321,500 | 1,000 |
| 2003-05-01 | 1,033 | 1,045 | 1,020 | 1,033 | 192,400 | 1,033 |
| 2003-04-30 | 1,026 | 1,040 | 1,009 | 1,033 | 176,600 | 1,033 |
| 2003-04-28 | 1,020 | 1,020 | 995 | 997 | 208,800 | 997 |
| 2003-04-25 | 1,048 | 1,048 | 1,014 | 1,020 | 131,700 | 1,020 |
| 2003-04-24 | 1,043 | 1,064 | 1,027 | 1,030 | 239,200 | 1,030 |
| 2003-04-23 | 1,026 | 1,064 | 1,006 | 1,029 | 379,500 | 1,029 |
| 2003-04-22 | 1,054 | 1,055 | 1,022 | 1,022 | 267,600 | 1,022 |
| 2003-04-21 | 1,075 | 1,079 | 1,065 | 1,074 | 400,400 | 1,074 |
| 2003-04-18 | 1,078 | 1,078 | 1,060 | 1,064 | 318,900 | 1,064 |
| 2003-04-17 | 1,050 | 1,074 | 1,030 | 1,061 | 604,500 | 1,061 |
| 2003-04-16 | 1,065 | 1,094 | 1,045 | 1,070 | 1,053,100 | 1,070 |
| 2003-04-15 | 984 | 1,018 | 984 | 1,005 | 396,300 | 1,005 |
| 2003-04-14 | 1,026 | 1,026 | 981 | 994 | 493,100 | 994 |
| 2003-04-11 | 1,040 | 1,040 | 986 | 1,006 | 412,400 | 1,006 |
| 2003-04-10 | 1,068 | 1,068 | 1,029 | 1,042 | 380,000 | 1,042 |
| 2003-04-09 | 1,066 | 1,072 | 1,036 | 1,048 | 676,800 | 1,048 |
| 2003-04-08 | 1,103 | 1,108 | 1,085 | 1,098 | 736,400 | 1,098 |
| 2003-04-07 | 1,095 | 1,115 | 1,066 | 1,103 | 617,800 | 1,103 |
| 2003-04-04 | 1,020 | 1,090 | 1,007 | 1,086 | 1,072,800 | 1,086 |
| 2003-04-03 | 981 | 1,019 | 981 | 1,009 | 757,700 | 1,009 |
| 2003-04-02 | 937 | 957 | 926 | 957 | 316,300 | 957 |
| 2003-04-01 | 960 | 975 | 930 | 944 | 343,100 | 944 |
| 2003-03-31 | 970 | 980 | 950 | 978 | 237,300 | 978 |
| 2003-03-28 | 1,000 | 1,005 | 978 | 980 | 237,300 | 980 |
| 2003-03-27 | 995 | 996 | 960 | 982 | 235,900 | 982 |
| 2003-03-26 | 967 | 999 | 957 | 996 | 266,100 | 996 |
| 2003-03-25 | 965 | 989 | 962 | 966 | 225,800 | 966 |
| 2003-03-24 | 1,029 | 1,030 | 1,009 | 1,015 | 463,000 | 1,015 |
| 2003-03-20 | 950 | 986 | 948 | 979 | 343,300 | 979 |
| 2003-03-19 | 960 | 962 | 921 | 931 | 334,100 | 931 |
| 2003-03-18 | 955 | 976 | 925 | 964 | 521,100 | 964 |
| 2003-03-17 | 926 | 928 | 914 | 915 | 293,300 | 915 |
| 2003-03-14 | 923 | 936 | 904 | 922 | 897,900 | 922 |
| 2003-03-13 | 884 | 922 | 884 | 903 | 631,100 | 903 |
| 2003-03-12 | 861 | 888 | 861 | 882 | 518,500 | 882 |
| 2003-03-11 | 865 | 897 | 857 | 876 | 421,700 | 876 |
| 2003-03-10 | 915 | 917 | 880 | 885 | 327,200 | 885 |
| 2003-03-07 | 950 | 963 | 922 | 922 | 419,900 | 922 |
| 2003-03-06 | 961 | 982 | 952 | 965 | 626,100 | 965 |
| 2003-03-05 | 925 | 938 | 918 | 922 | 410,300 | 922 |
| 2003-03-04 | 945 | 955 | 927 | 945 | 412,400 | 945 |
| 2003-03-03 | 961 | 972 | 955 | 955 | 338,700 | 955 |
| 2003-02-28 | 978 | 983 | 971 | 971 | 266,800 | 971 |
| 2003-02-27 | 993 | 993 | 950 | 969 | 348,900 | 969 |
| 2003-02-26 | 999 | 1,002 | 987 | 996 | 501,000 | 996 |
| 2003-02-25 | 1,021 | 1,021 | 992 | 994 | 522,000 | 994 |
| 2003-02-24 | 1,013 | 1,036 | 996 | 1,020 | 495,300 | 1,020 |
| 2003-02-21 | 1,030 | 1,039 | 1,017 | 1,028 | 348,800 | 1,028 |
| 2003-02-20 | 1,031 | 1,037 | 1,010 | 1,013 | 295,200 | 1,013 |
| 2003-02-19 | 1,062 | 1,062 | 1,035 | 1,036 | 207,400 | 1,036 |
| 2003-02-18 | 1,070 | 1,070 | 1,046 | 1,050 | 386,800 | 1,050 |
| 2003-02-17 | 1,059 | 1,078 | 1,046 | 1,064 | 596,500 | 1,064 |
| 2003-02-14 | 1,055 | 1,070 | 1,035 | 1,039 | 605,400 | 1,039 |
| 2003-02-13 | 1,072 | 1,080 | 1,053 | 1,062 | 622,500 | 1,062 |
| 2003-02-12 | 1,090 | 1,097 | 1,076 | 1,078 | 318,000 | 1,078 |
| 2003-02-10 | 1,090 | 1,104 | 1,076 | 1,089 | 145,400 | 1,089 |
| 2003-02-07 | 1,096 | 1,106 | 1,089 | 1,090 | 116,800 | 1,090 |
| 2003-02-06 | 1,128 | 1,128 | 1,087 | 1,088 | 246,100 | 1,088 |
| 2003-02-05 | 1,100 | 1,145 | 1,095 | 1,110 | 439,100 | 1,110 |
| 2003-02-04 | 1,139 | 1,155 | 1,112 | 1,120 | 317,500 | 1,120 |
| 2003-02-03 | 1,111 | 1,129 | 1,105 | 1,125 | 305,200 | 1,125 |
| 2003-01-31 | 1,113 | 1,132 | 1,107 | 1,125 | 256,900 | 1,125 |
| 2003-01-30 | 1,115 | 1,131 | 1,113 | 1,117 | 107,100 | 1,117 |
| 2003-01-29 | 1,165 | 1,165 | 1,110 | 1,113 | 261,800 | 1,113 |
| 2003-01-28 | 1,160 | 1,164 | 1,137 | 1,145 | 176,300 | 1,145 |
| 2003-01-27 | 1,188 | 1,188 | 1,161 | 1,165 | 184,400 | 1,165 |
| 2003-01-24 | 1,201 | 1,203 | 1,174 | 1,188 | 645,900 | 1,188 |
| 2003-01-23 | 1,167 | 1,214 | 1,160 | 1,214 | 505,100 | 1,214 |
| 2003-01-22 | 1,207 | 1,207 | 1,160 | 1,167 | 588,200 | 1,167 |
| 2003-01-21 | 1,201 | 1,220 | 1,201 | 1,220 | 611,000 | 1,220 |
| 2003-01-20 | 1,254 | 1,254 | 1,224 | 1,235 | 345,900 | 1,235 |
| 2003-01-17 | 1,255 | 1,291 | 1,250 | 1,280 | 146,100 | 1,280 |
| 2003-01-16 | 1,284 | 1,295 | 1,258 | 1,268 | 403,900 | 1,268 |
| 2003-01-15 | 1,325 | 1,336 | 1,315 | 1,324 | 590,500 | 1,324 |
| 2003-01-14 | 1,265 | 1,299 | 1,265 | 1,299 | 144,800 | 1,299 |
| 2003-01-10 | 1,288 | 1,298 | 1,247 | 1,253 | 119,100 | 1,253 |
| 2003-01-09 | 1,270 | 1,283 | 1,254 | 1,268 | 117,800 | 1,268 |
| 2003-01-08 | 1,310 | 1,330 | 1,286 | 1,290 | 144,200 | 1,290 |
| 2003-01-07 | 1,328 | 1,338 | 1,297 | 1,332 | 300,000 | 1,332 |
| 2003-01-06 | 1,282 | 1,300 | 1,282 | 1,288 | 28,700 | 1,288 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
