4958 長谷川香料(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 | 1,452 | 1,470 | 1,452 | 1,469 | 20,800 | 1,469 |
| 2003-12-29 | 1,430 | 1,448 | 1,430 | 1,448 | 18,500 | 1,448 |
| 2003-12-26 | 1,420 | 1,429 | 1,420 | 1,429 | 16,100 | 1,429 |
| 2003-12-25 | 1,410 | 1,420 | 1,406 | 1,420 | 28,900 | 1,420 |
| 2003-12-24 | 1,369 | 1,410 | 1,369 | 1,405 | 18,100 | 1,405 |
| 2003-12-22 | 1,400 | 1,413 | 1,395 | 1,409 | 25,000 | 1,409 |
| 2003-12-19 | 1,345 | 1,390 | 1,344 | 1,387 | 47,700 | 1,387 |
| 2003-12-18 | 1,333 | 1,345 | 1,331 | 1,345 | 10,100 | 1,345 |
| 2003-12-17 | 1,344 | 1,347 | 1,329 | 1,343 | 26,900 | 1,343 |
| 2003-12-16 | 1,335 | 1,349 | 1,335 | 1,344 | 27,000 | 1,344 |
| 2003-12-15 | 1,334 | 1,360 | 1,333 | 1,335 | 18,500 | 1,335 |
| 2003-12-12 | 1,301 | 1,333 | 1,301 | 1,333 | 107,800 | 1,333 |
| 2003-12-11 | 1,275 | 1,301 | 1,275 | 1,301 | 90,100 | 1,301 |
| 2003-12-10 | 1,270 | 1,276 | 1,255 | 1,270 | 70,300 | 1,270 |
| 2003-12-09 | 1,231 | 1,259 | 1,231 | 1,259 | 35,500 | 1,259 |
| 2003-12-08 | 1,242 | 1,250 | 1,225 | 1,226 | 36,500 | 1,226 |
| 2003-12-05 | 1,246 | 1,258 | 1,244 | 1,244 | 20,900 | 1,244 |
| 2003-12-04 | 1,241 | 1,260 | 1,239 | 1,244 | 34,800 | 1,244 |
| 2003-12-03 | 1,251 | 1,251 | 1,237 | 1,240 | 22,700 | 1,240 |
| 2003-12-02 | 1,268 | 1,285 | 1,246 | 1,250 | 40,300 | 1,250 |
| 2003-12-01 | 1,250 | 1,270 | 1,235 | 1,256 | 31,900 | 1,256 |
| 2003-11-28 | 1,254 | 1,272 | 1,236 | 1,250 | 31,900 | 1,250 |
| 2003-11-27 | 1,291 | 1,291 | 1,256 | 1,256 | 32,600 | 1,256 |
| 2003-11-26 | 1,265 | 1,289 | 1,265 | 1,271 | 21,600 | 1,271 |
| 2003-11-25 | 1,294 | 1,300 | 1,264 | 1,264 | 21,500 | 1,264 |
| 2003-11-21 | 1,280 | 1,286 | 1,251 | 1,254 | 29,800 | 1,254 |
| 2003-11-20 | 1,312 | 1,313 | 1,281 | 1,283 | 41,800 | 1,283 |
| 2003-11-19 | 1,311 | 1,329 | 1,311 | 1,312 | 24,400 | 1,312 |
| 2003-11-18 | 1,330 | 1,330 | 1,314 | 1,316 | 19,600 | 1,316 |
| 2003-11-17 | 1,335 | 1,335 | 1,315 | 1,318 | 14,300 | 1,318 |
| 2003-11-14 | 1,330 | 1,349 | 1,312 | 1,323 | 39,100 | 1,323 |
| 2003-11-13 | 1,361 | 1,361 | 1,340 | 1,350 | 22,900 | 1,350 |
| 2003-11-12 | 1,365 | 1,365 | 1,352 | 1,362 | 28,400 | 1,362 |
| 2003-11-11 | 1,312 | 1,349 | 1,312 | 1,349 | 27,800 | 1,349 |
| 2003-11-10 | 1,325 | 1,343 | 1,322 | 1,339 | 34,100 | 1,339 |
| 2003-11-07 | 1,348 | 1,348 | 1,317 | 1,325 | 23,400 | 1,325 |
| 2003-11-06 | 1,350 | 1,351 | 1,324 | 1,350 | 32,000 | 1,350 |
| 2003-11-05 | 1,359 | 1,360 | 1,350 | 1,355 | 31,400 | 1,355 |
| 2003-11-04 | 1,355 | 1,370 | 1,350 | 1,351 | 18,500 | 1,351 |
| 2003-10-31 | 1,335 | 1,335 | 1,310 | 1,315 | 56,700 | 1,315 |
| 2003-10-30 | 1,350 | 1,350 | 1,333 | 1,333 | 33,100 | 1,333 |
| 2003-10-29 | 1,336 | 1,343 | 1,325 | 1,325 | 19,900 | 1,325 |
| 2003-10-28 | 1,316 | 1,323 | 1,311 | 1,316 | 32,000 | 1,316 |
| 2003-10-27 | 1,350 | 1,350 | 1,311 | 1,311 | 48,800 | 1,311 |
| 2003-10-24 | 1,315 | 1,335 | 1,311 | 1,313 | 41,900 | 1,313 |
| 2003-10-23 | 1,390 | 1,390 | 1,301 | 1,310 | 50,500 | 1,310 |
| 2003-10-22 | 1,389 | 1,390 | 1,375 | 1,378 | 25,300 | 1,378 |
| 2003-10-21 | 1,395 | 1,395 | 1,373 | 1,373 | 29,200 | 1,373 |
| 2003-10-20 | 1,400 | 1,407 | 1,395 | 1,395 | 25,600 | 1,395 |
| 2003-10-17 | 1,410 | 1,412 | 1,394 | 1,400 | 39,700 | 1,400 |
| 2003-10-16 | 1,415 | 1,422 | 1,410 | 1,419 | 17,400 | 1,419 |
| 2003-10-15 | 1,423 | 1,425 | 1,410 | 1,411 | 17,900 | 1,411 |
| 2003-10-14 | 1,430 | 1,430 | 1,410 | 1,411 | 14,000 | 1,411 |
| 2003-10-10 | 1,410 | 1,430 | 1,410 | 1,420 | 19,300 | 1,420 |
| 2003-10-09 | 1,424 | 1,424 | 1,413 | 1,413 | 10,200 | 1,413 |
| 2003-10-08 | 1,426 | 1,430 | 1,411 | 1,418 | 21,600 | 1,418 |
| 2003-10-07 | 1,434 | 1,434 | 1,408 | 1,411 | 19,000 | 1,411 |
| 2003-10-06 | 1,435 | 1,440 | 1,421 | 1,421 | 31,500 | 1,421 |
| 2003-10-03 | 1,424 | 1,429 | 1,420 | 1,424 | 12,400 | 1,424 |
| 2003-10-02 | 1,435 | 1,435 | 1,401 | 1,420 | 20,000 | 1,420 |
| 2003-10-01 | 1,429 | 1,430 | 1,420 | 1,424 | 38,500 | 1,424 |
| 2003-09-30 | 1,438 | 1,438 | 1,408 | 1,420 | 24,300 | 1,420 |
| 2003-09-29 | 1,450 | 1,450 | 1,410 | 1,418 | 16,300 | 1,418 |
| 2003-09-26 | 1,435 | 1,461 | 1,434 | 1,455 | 39,500 | 1,455 |
| 2003-09-25 | 1,438 | 1,439 | 1,433 | 1,434 | 20,700 | 1,434 |
| 2003-09-24 | 1,450 | 1,450 | 1,428 | 1,430 | 19,400 | 1,430 |
| 2003-09-22 | 1,450 | 1,458 | 1,425 | 1,458 | 39,100 | 1,458 |
| 2003-09-19 | 1,465 | 1,465 | 1,439 | 1,448 | 8,200 | 1,448 |
| 2003-09-18 | 1,449 | 1,455 | 1,440 | 1,445 | 12,100 | 1,445 |
| 2003-09-17 | 1,431 | 1,436 | 1,428 | 1,429 | 21,500 | 1,429 |
| 2003-09-16 | 1,447 | 1,455 | 1,426 | 1,430 | 7,900 | 1,430 |
| 2003-09-12 | 1,445 | 1,445 | 1,415 | 1,427 | 65,100 | 1,427 |
| 2003-09-11 | 1,441 | 1,443 | 1,405 | 1,410 | 13,800 | 1,410 |
| 2003-09-10 | 1,450 | 1,452 | 1,436 | 1,440 | 25,300 | 1,440 |
| 2003-09-09 | 1,450 | 1,459 | 1,449 | 1,450 | 15,400 | 1,450 |
| 2003-09-08 | 1,470 | 1,470 | 1,440 | 1,460 | 13,800 | 1,460 |
| 2003-09-05 | 1,474 | 1,474 | 1,430 | 1,430 | 13,400 | 1,430 |
| 2003-09-04 | 1,457 | 1,470 | 1,457 | 1,459 | 9,500 | 1,459 |
| 2003-09-03 | 1,469 | 1,470 | 1,455 | 1,458 | 18,100 | 1,458 |
| 2003-09-02 | 1,489 | 1,489 | 1,454 | 1,464 | 14,900 | 1,464 |
| 2003-09-01 | 1,460 | 1,474 | 1,440 | 1,473 | 18,600 | 1,473 |
| 2003-08-29 | 1,449 | 1,481 | 1,436 | 1,437 | 20,000 | 1,437 |
| 2003-08-28 | 1,456 | 1,470 | 1,450 | 1,452 | 13,100 | 1,452 |
| 2003-08-27 | 1,472 | 1,490 | 1,451 | 1,451 | 16,900 | 1,451 |
| 2003-08-26 | 1,467 | 1,473 | 1,452 | 1,452 | 13,400 | 1,452 |
| 2003-08-25 | 1,465 | 1,490 | 1,465 | 1,465 | 20,400 | 1,465 |
| 2003-08-22 | 1,506 | 1,515 | 1,480 | 1,480 | 11,800 | 1,480 |
| 2003-08-21 | 1,500 | 1,529 | 1,465 | 1,505 | 7,200 | 1,505 |
| 2003-08-20 | 1,487 | 1,500 | 1,485 | 1,499 | 7,500 | 1,499 |
| 2003-08-19 | 1,500 | 1,500 | 1,486 | 1,486 | 9,000 | 1,486 |
| 2003-08-18 | 1,500 | 1,500 | 1,491 | 1,491 | 22,800 | 1,491 |
| 2003-08-15 | 1,491 | 1,494 | 1,450 | 1,455 | 17,300 | 1,455 |
| 2003-08-14 | 1,470 | 1,499 | 1,465 | 1,490 | 8,100 | 1,490 |
| 2003-08-13 | 1,471 | 1,489 | 1,471 | 1,472 | 10,200 | 1,472 |
| 2003-08-12 | 1,500 | 1,500 | 1,470 | 1,470 | 13,800 | 1,470 |
| 2003-08-11 | 1,460 | 1,480 | 1,460 | 1,476 | 12,900 | 1,476 |
| 2003-08-08 | 1,481 | 1,481 | 1,450 | 1,459 | 39,800 | 1,459 |
| 2003-08-07 | 1,495 | 1,498 | 1,480 | 1,480 | 11,800 | 1,480 |
| 2003-08-06 | 1,540 | 1,540 | 1,494 | 1,494 | 4,700 | 1,494 |
| 2003-08-05 | 1,510 | 1,538 | 1,485 | 1,527 | 13,300 | 1,527 |
| 2003-08-04 | 1,551 | 1,551 | 1,508 | 1,540 | 19,200 | 1,540 |
| 2003-08-01 | 1,529 | 1,551 | 1,522 | 1,539 | 54,000 | 1,539 |
| 2003-07-31 | 1,502 | 1,502 | 1,460 | 1,460 | 13,600 | 1,460 |
| 2003-07-30 | 1,505 | 1,517 | 1,485 | 1,517 | 17,300 | 1,517 |
| 2003-07-29 | 1,515 | 1,515 | 1,490 | 1,490 | 31,200 | 1,490 |
| 2003-07-28 | 1,520 | 1,520 | 1,488 | 1,502 | 29,600 | 1,502 |
| 2003-07-25 | 1,505 | 1,510 | 1,481 | 1,492 | 42,200 | 1,492 |
| 2003-07-24 | 1,519 | 1,519 | 1,484 | 1,484 | 22,400 | 1,484 |
| 2003-07-23 | 1,486 | 1,487 | 1,476 | 1,487 | 39,200 | 1,487 |
| 2003-07-22 | 1,501 | 1,519 | 1,482 | 1,485 | 15,800 | 1,485 |
| 2003-07-18 | 1,500 | 1,530 | 1,495 | 1,496 | 27,300 | 1,496 |
| 2003-07-17 | 1,511 | 1,535 | 1,503 | 1,525 | 12,300 | 1,525 |
| 2003-07-16 | 1,535 | 1,535 | 1,510 | 1,510 | 14,000 | 1,510 |
| 2003-07-15 | 1,540 | 1,540 | 1,524 | 1,531 | 14,700 | 1,531 |
| 2003-07-14 | 1,530 | 1,550 | 1,510 | 1,510 | 42,200 | 1,510 |
| 2003-07-11 | 1,520 | 1,520 | 1,510 | 1,510 | 21,300 | 1,510 |
| 2003-07-10 | 1,500 | 1,525 | 1,500 | 1,525 | 15,700 | 1,525 |
| 2003-07-09 | 1,508 | 1,524 | 1,497 | 1,521 | 28,200 | 1,521 |
| 2003-07-08 | 1,500 | 1,503 | 1,481 | 1,484 | 11,300 | 1,484 |
| 2003-07-07 | 1,500 | 1,514 | 1,499 | 1,513 | 19,800 | 1,513 |
| 2003-07-04 | 1,477 | 1,498 | 1,476 | 1,476 | 12,600 | 1,476 |
| 2003-07-03 | 1,510 | 1,510 | 1,476 | 1,497 | 23,800 | 1,497 |
| 2003-07-02 | 1,500 | 1,500 | 1,473 | 1,488 | 27,600 | 1,488 |
| 2003-07-01 | 1,465 | 1,480 | 1,459 | 1,475 | 20,300 | 1,475 |
| 2003-06-30 | 1,479 | 1,480 | 1,465 | 1,465 | 12,800 | 1,465 |
| 2003-06-27 | 1,460 | 1,480 | 1,455 | 1,479 | 37,700 | 1,479 |
| 2003-06-26 | 1,465 | 1,465 | 1,448 | 1,458 | 41,100 | 1,458 |
| 2003-06-25 | 1,450 | 1,463 | 1,450 | 1,453 | 28,800 | 1,453 |
| 2003-06-24 | 1,439 | 1,444 | 1,433 | 1,439 | 36,900 | 1,439 |
| 2003-06-23 | 1,427 | 1,434 | 1,427 | 1,434 | 11,700 | 1,434 |
| 2003-06-20 | 1,422 | 1,440 | 1,422 | 1,427 | 15,500 | 1,427 |
| 2003-06-19 | 1,430 | 1,430 | 1,410 | 1,423 | 7,100 | 1,423 |
| 2003-06-18 | 1,450 | 1,450 | 1,423 | 1,423 | 14,100 | 1,423 |
| 2003-06-17 | 1,417 | 1,440 | 1,417 | 1,430 | 16,900 | 1,430 |
| 2003-06-16 | 1,440 | 1,441 | 1,425 | 1,437 | 26,000 | 1,437 |
| 2003-06-13 | 1,417 | 1,438 | 1,405 | 1,438 | 84,300 | 1,438 |
| 2003-06-12 | 1,439 | 1,439 | 1,412 | 1,425 | 26,700 | 1,425 |
| 2003-06-11 | 1,421 | 1,425 | 1,401 | 1,401 | 13,200 | 1,401 |
| 2003-06-10 | 1,412 | 1,426 | 1,400 | 1,420 | 14,600 | 1,420 |
| 2003-06-09 | 1,437 | 1,440 | 1,421 | 1,432 | 30,400 | 1,432 |
| 2003-06-06 | 1,400 | 1,430 | 1,364 | 1,430 | 81,700 | 1,430 |
| 2003-06-05 | 1,396 | 1,396 | 1,379 | 1,380 | 17,400 | 1,380 |
| 2003-06-04 | 1,400 | 1,401 | 1,391 | 1,395 | 26,500 | 1,395 |
| 2003-06-03 | 1,448 | 1,448 | 1,400 | 1,403 | 58,000 | 1,403 |
| 2003-06-02 | 1,399 | 1,464 | 1,383 | 1,433 | 80,100 | 1,433 |
| 2003-05-30 | 1,381 | 1,383 | 1,339 | 1,339 | 27,300 | 1,339 |
| 2003-05-29 | 1,350 | 1,368 | 1,338 | 1,361 | 32,900 | 1,361 |
| 2003-05-28 | 1,360 | 1,371 | 1,350 | 1,350 | 42,300 | 1,350 |
| 2003-05-27 | 1,390 | 1,392 | 1,355 | 1,361 | 16,800 | 1,361 |
| 2003-05-26 | 1,405 | 1,413 | 1,389 | 1,390 | 19,500 | 1,390 |
| 2003-05-23 | 1,389 | 1,404 | 1,389 | 1,389 | 36,100 | 1,389 |
| 2003-05-22 | 1,381 | 1,392 | 1,374 | 1,389 | 15,700 | 1,389 |
| 2003-05-21 | 1,394 | 1,394 | 1,375 | 1,375 | 22,200 | 1,375 |
| 2003-05-20 | 1,350 | 1,401 | 1,350 | 1,374 | 22,300 | 1,374 |
| 2003-05-19 | 1,371 | 1,374 | 1,308 | 1,353 | 28,400 | 1,353 |
| 2003-05-16 | 1,383 | 1,386 | 1,370 | 1,371 | 30,600 | 1,371 |
| 2003-05-15 | 1,395 | 1,399 | 1,383 | 1,383 | 23,400 | 1,383 |
| 2003-05-14 | 1,421 | 1,421 | 1,400 | 1,400 | 25,600 | 1,400 |
| 2003-05-13 | 1,391 | 1,421 | 1,391 | 1,408 | 21,200 | 1,408 |
| 2003-05-12 | 1,398 | 1,398 | 1,389 | 1,390 | 26,300 | 1,390 |
| 2003-05-09 | 1,400 | 1,406 | 1,398 | 1,406 | 31,000 | 1,406 |
| 2003-05-08 | 1,411 | 1,420 | 1,405 | 1,410 | 58,800 | 1,410 |
| 2003-05-07 | 1,416 | 1,420 | 1,404 | 1,411 | 14,500 | 1,411 |
| 2003-05-06 | 1,390 | 1,420 | 1,387 | 1,415 | 84,500 | 1,415 |
| 2003-05-02 | 1,401 | 1,413 | 1,382 | 1,383 | 23,200 | 1,383 |
| 2003-05-01 | 1,410 | 1,413 | 1,395 | 1,400 | 52,100 | 1,400 |
| 2003-04-30 | 1,430 | 1,439 | 1,410 | 1,410 | 20,900 | 1,410 |
| 2003-04-28 | 1,437 | 1,448 | 1,430 | 1,431 | 18,400 | 1,431 |
| 2003-04-25 | 1,449 | 1,449 | 1,430 | 1,437 | 20,200 | 1,437 |
| 2003-04-24 | 1,456 | 1,460 | 1,425 | 1,425 | 31,500 | 1,425 |
| 2003-04-23 | 1,462 | 1,481 | 1,460 | 1,463 | 19,400 | 1,463 |
| 2003-04-22 | 1,491 | 1,491 | 1,458 | 1,462 | 15,100 | 1,462 |
| 2003-04-21 | 1,477 | 1,498 | 1,477 | 1,490 | 20,400 | 1,490 |
| 2003-04-18 | 1,487 | 1,487 | 1,475 | 1,477 | 9,900 | 1,477 |
| 2003-04-17 | 1,492 | 1,493 | 1,485 | 1,486 | 10,900 | 1,486 |
| 2003-04-16 | 1,462 | 1,496 | 1,462 | 1,492 | 17,700 | 1,492 |
| 2003-04-15 | 1,460 | 1,492 | 1,458 | 1,461 | 34,800 | 1,461 |
| 2003-04-14 | 1,474 | 1,475 | 1,448 | 1,459 | 22,100 | 1,459 |
| 2003-04-11 | 1,471 | 1,483 | 1,450 | 1,454 | 19,500 | 1,454 |
| 2003-04-10 | 1,499 | 1,499 | 1,478 | 1,483 | 17,000 | 1,483 |
| 2003-04-09 | 1,472 | 1,500 | 1,471 | 1,500 | 22,000 | 1,500 |
| 2003-04-08 | 1,499 | 1,500 | 1,470 | 1,472 | 5,600 | 1,472 |
| 2003-04-07 | 1,510 | 1,510 | 1,499 | 1,500 | 19,100 | 1,500 |
| 2003-04-04 | 1,499 | 1,500 | 1,489 | 1,490 | 13,400 | 1,490 |
| 2003-04-03 | 1,500 | 1,515 | 1,481 | 1,498 | 24,200 | 1,498 |
| 2003-04-02 | 1,487 | 1,500 | 1,471 | 1,500 | 15,400 | 1,500 |
| 2003-04-01 | 1,461 | 1,500 | 1,461 | 1,487 | 9,500 | 1,487 |
| 2003-03-31 | 1,491 | 1,491 | 1,460 | 1,460 | 10,400 | 1,460 |
| 2003-03-28 | 1,500 | 1,500 | 1,490 | 1,491 | 17,700 | 1,491 |
| 2003-03-27 | 1,500 | 1,520 | 1,500 | 1,500 | 20,100 | 1,500 |
| 2003-03-26 | 1,517 | 1,520 | 1,517 | 1,520 | 18,100 | 1,520 |
| 2003-03-25 | 1,520 | 1,521 | 1,489 | 1,497 | 21,400 | 1,497 |
| 2003-03-24 | 1,518 | 1,540 | 1,499 | 1,520 | 31,000 | 1,520 |
| 2003-03-20 | 1,514 | 1,514 | 1,487 | 1,498 | 24,500 | 1,498 |
| 2003-03-19 | 1,497 | 1,520 | 1,487 | 1,515 | 36,200 | 1,515 |
| 2003-03-18 | 1,449 | 1,520 | 1,449 | 1,489 | 36,800 | 1,489 |
| 2003-03-17 | 1,463 | 1,464 | 1,429 | 1,429 | 13,500 | 1,429 |
| 2003-03-14 | 1,470 | 1,475 | 1,443 | 1,463 | 180,800 | 1,463 |
| 2003-03-13 | 1,408 | 1,449 | 1,408 | 1,449 | 13,100 | 1,449 |
| 2003-03-12 | 1,430 | 1,450 | 1,422 | 1,446 | 17,500 | 1,446 |
| 2003-03-11 | 1,458 | 1,458 | 1,431 | 1,431 | 30,600 | 1,431 |
| 2003-03-10 | 1,450 | 1,458 | 1,436 | 1,458 | 23,400 | 1,458 |
| 2003-03-07 | 1,489 | 1,500 | 1,453 | 1,453 | 15,400 | 1,453 |
| 2003-03-06 | 1,452 | 1,490 | 1,452 | 1,488 | 23,900 | 1,488 |
| 2003-03-05 | 1,490 | 1,490 | 1,480 | 1,490 | 20,600 | 1,490 |
| 2003-03-04 | 1,489 | 1,505 | 1,489 | 1,505 | 32,700 | 1,505 |
| 2003-03-03 | 1,450 | 1,493 | 1,450 | 1,493 | 20,500 | 1,493 |
| 2003-02-28 | 1,460 | 1,479 | 1,444 | 1,450 | 10,500 | 1,450 |
| 2003-02-27 | 1,475 | 1,480 | 1,460 | 1,479 | 8,200 | 1,479 |
| 2003-02-26 | 1,447 | 1,478 | 1,444 | 1,455 | 13,600 | 1,455 |
| 2003-02-25 | 1,492 | 1,494 | 1,464 | 1,467 | 23,100 | 1,467 |
| 2003-02-24 | 1,490 | 1,497 | 1,489 | 1,492 | 12,600 | 1,492 |
| 2003-02-21 | 1,491 | 1,497 | 1,480 | 1,489 | 28,000 | 1,489 |
| 2003-02-20 | 1,489 | 1,505 | 1,480 | 1,490 | 28,200 | 1,490 |
| 2003-02-19 | 1,510 | 1,515 | 1,497 | 1,497 | 14,100 | 1,497 |
| 2003-02-18 | 1,488 | 1,518 | 1,480 | 1,490 | 31,500 | 1,490 |
| 2003-02-17 | 1,490 | 1,491 | 1,462 | 1,487 | 15,400 | 1,487 |
| 2003-02-14 | 1,424 | 1,472 | 1,424 | 1,470 | 24,000 | 1,470 |
| 2003-02-13 | 1,443 | 1,449 | 1,433 | 1,438 | 9,300 | 1,438 |
| 2003-02-12 | 1,449 | 1,450 | 1,445 | 1,448 | 16,900 | 1,448 |
| 2003-02-10 | 1,426 | 1,448 | 1,421 | 1,448 | 12,700 | 1,448 |
| 2003-02-07 | 1,418 | 1,425 | 1,413 | 1,425 | 7,800 | 1,425 |
| 2003-02-06 | 1,450 | 1,450 | 1,395 | 1,398 | 9,000 | 1,398 |
| 2003-02-05 | 1,430 | 1,451 | 1,429 | 1,430 | 25,400 | 1,430 |
| 2003-02-04 | 1,435 | 1,450 | 1,435 | 1,450 | 15,800 | 1,450 |
| 2003-02-03 | 1,390 | 1,449 | 1,370 | 1,435 | 13,300 | 1,435 |
| 2003-01-31 | 1,395 | 1,395 | 1,370 | 1,370 | 14,800 | 1,370 |
| 2003-01-30 | 1,391 | 1,415 | 1,391 | 1,415 | 8,600 | 1,415 |
| 2003-01-29 | 1,412 | 1,443 | 1,405 | 1,405 | 11,000 | 1,405 |
| 2003-01-28 | 1,425 | 1,431 | 1,411 | 1,411 | 14,300 | 1,411 |
| 2003-01-27 | 1,462 | 1,469 | 1,430 | 1,430 | 30,900 | 1,430 |
| 2003-01-24 | 1,422 | 1,464 | 1,422 | 1,462 | 22,000 | 1,462 |
| 2003-01-23 | 1,424 | 1,430 | 1,420 | 1,422 | 16,300 | 1,422 |
| 2003-01-22 | 1,426 | 1,434 | 1,424 | 1,424 | 21,100 | 1,424 |
| 2003-01-21 | 1,436 | 1,440 | 1,426 | 1,426 | 31,800 | 1,426 |
| 2003-01-20 | 1,430 | 1,439 | 1,423 | 1,436 | 32,000 | 1,436 |
| 2003-01-17 | 1,433 | 1,450 | 1,433 | 1,449 | 11,500 | 1,449 |
| 2003-01-16 | 1,435 | 1,439 | 1,433 | 1,438 | 18,800 | 1,438 |
| 2003-01-15 | 1,450 | 1,463 | 1,449 | 1,455 | 22,900 | 1,455 |
| 2003-01-14 | 1,461 | 1,479 | 1,448 | 1,448 | 17,300 | 1,448 |
| 2003-01-10 | 1,455 | 1,480 | 1,455 | 1,471 | 23,000 | 1,471 |
| 2003-01-09 | 1,470 | 1,480 | 1,455 | 1,470 | 21,700 | 1,470 |
| 2003-01-08 | 1,460 | 1,485 | 1,460 | 1,470 | 22,700 | 1,470 |
| 2003-01-07 | 1,518 | 1,518 | 1,442 | 1,461 | 12,000 | 1,461 |
| 2003-01-06 | 1,466 | 1,520 | 1,466 | 1,518 | 13,700 | 1,518 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
