5191 住友理工(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 | 1,530 | 1,530 | 1,522 | 1,522 | 9,000 | 1,522 |
| 2003-12-29 | 1,537 | 1,537 | 1,513 | 1,513 | 12,000 | 1,513 |
| 2003-12-26 | 1,484 | 1,507 | 1,484 | 1,507 | 12,000 | 1,507 |
| 2003-12-25 | 1,492 | 1,512 | 1,492 | 1,512 | 24,000 | 1,512 |
| 2003-12-24 | 1,513 | 1,513 | 1,477 | 1,492 | 37,000 | 1,492 |
| 2003-12-22 | 1,478 | 1,504 | 1,461 | 1,504 | 40,000 | 1,504 |
| 2003-12-19 | 1,510 | 1,520 | 1,486 | 1,498 | 43,000 | 1,498 |
| 2003-12-18 | 1,482 | 1,502 | 1,462 | 1,490 | 45,000 | 1,490 |
| 2003-12-17 | 1,495 | 1,500 | 1,476 | 1,481 | 23,000 | 1,481 |
| 2003-12-16 | 1,521 | 1,522 | 1,514 | 1,514 | 9,000 | 1,514 |
| 2003-12-15 | 1,510 | 1,549 | 1,510 | 1,522 | 37,000 | 1,522 |
| 2003-12-12 | 1,525 | 1,525 | 1,501 | 1,510 | 204,000 | 1,510 |
| 2003-12-11 | 1,515 | 1,528 | 1,470 | 1,510 | 46,000 | 1,510 |
| 2003-12-10 | 1,477 | 1,497 | 1,468 | 1,476 | 46,000 | 1,476 |
| 2003-12-09 | 1,500 | 1,500 | 1,475 | 1,476 | 25,000 | 1,476 |
| 2003-12-08 | 1,482 | 1,502 | 1,480 | 1,487 | 30,000 | 1,487 |
| 2003-12-05 | 1,517 | 1,525 | 1,500 | 1,525 | 47,000 | 1,525 |
| 2003-12-04 | 1,512 | 1,528 | 1,502 | 1,517 | 53,000 | 1,517 |
| 2003-12-03 | 1,492 | 1,500 | 1,472 | 1,494 | 40,000 | 1,494 |
| 2003-12-02 | 1,485 | 1,533 | 1,485 | 1,522 | 67,000 | 1,522 |
| 2003-12-01 | 1,451 | 1,484 | 1,444 | 1,484 | 33,000 | 1,484 |
| 2003-11-28 | 1,499 | 1,499 | 1,460 | 1,491 | 43,000 | 1,491 |
| 2003-11-27 | 1,468 | 1,474 | 1,463 | 1,463 | 27,000 | 1,463 |
| 2003-11-26 | 1,478 | 1,494 | 1,450 | 1,469 | 22,000 | 1,469 |
| 2003-11-25 | 1,495 | 1,508 | 1,495 | 1,504 | 25,000 | 1,504 |
| 2003-11-21 | 1,509 | 1,525 | 1,491 | 1,495 | 41,000 | 1,495 |
| 2003-11-20 | 1,500 | 1,501 | 1,468 | 1,489 | 32,000 | 1,489 |
| 2003-11-19 | 1,499 | 1,499 | 1,468 | 1,480 | 44,000 | 1,480 |
| 2003-11-18 | 1,495 | 1,533 | 1,437 | 1,501 | 104,000 | 1,501 |
| 2003-11-17 | 1,544 | 1,544 | 1,494 | 1,507 | 21,000 | 1,507 |
| 2003-11-14 | 1,555 | 1,561 | 1,544 | 1,544 | 59,000 | 1,544 |
| 2003-11-13 | 1,529 | 1,529 | 1,500 | 1,523 | 49,000 | 1,523 |
| 2003-11-12 | 1,537 | 1,537 | 1,486 | 1,516 | 34,000 | 1,516 |
| 2003-11-11 | 1,510 | 1,549 | 1,499 | 1,537 | 58,000 | 1,537 |
| 2003-11-10 | 1,508 | 1,540 | 1,494 | 1,540 | 47,000 | 1,540 |
| 2003-11-07 | 1,530 | 1,539 | 1,501 | 1,538 | 58,000 | 1,538 |
| 2003-11-06 | 1,590 | 1,591 | 1,550 | 1,550 | 51,000 | 1,550 |
| 2003-11-05 | 1,550 | 1,590 | 1,530 | 1,590 | 62,000 | 1,590 |
| 2003-11-04 | 1,540 | 1,571 | 1,540 | 1,560 | 91,000 | 1,560 |
| 2003-10-31 | 1,594 | 1,594 | 1,561 | 1,570 | 70,000 | 1,570 |
| 2003-10-30 | 1,536 | 1,612 | 1,536 | 1,598 | 220,000 | 1,598 |
| 2003-10-29 | 1,516 | 1,537 | 1,505 | 1,506 | 56,000 | 1,506 |
| 2003-10-28 | 1,500 | 1,503 | 1,477 | 1,496 | 45,000 | 1,496 |
| 2003-10-27 | 1,494 | 1,507 | 1,484 | 1,500 | 78,000 | 1,500 |
| 2003-10-24 | 1,505 | 1,518 | 1,472 | 1,472 | 99,000 | 1,472 |
| 2003-10-23 | 1,502 | 1,527 | 1,499 | 1,505 | 108,000 | 1,505 |
| 2003-10-22 | 1,593 | 1,593 | 1,565 | 1,571 | 48,000 | 1,571 |
| 2003-10-21 | 1,600 | 1,600 | 1,563 | 1,563 | 26,000 | 1,563 |
| 2003-10-20 | 1,580 | 1,618 | 1,580 | 1,599 | 100,000 | 1,599 |
| 2003-10-17 | 1,600 | 1,606 | 1,518 | 1,550 | 55,000 | 1,550 |
| 2003-10-16 | 1,512 | 1,575 | 1,512 | 1,570 | 102,000 | 1,570 |
| 2003-10-15 | 1,580 | 1,580 | 1,503 | 1,503 | 51,000 | 1,503 |
| 2003-10-14 | 1,552 | 1,590 | 1,552 | 1,578 | 105,000 | 1,578 |
| 2003-10-10 | 1,520 | 1,576 | 1,520 | 1,552 | 132,000 | 1,552 |
| 2003-10-09 | 1,516 | 1,532 | 1,502 | 1,520 | 82,000 | 1,520 |
| 2003-10-08 | 1,540 | 1,551 | 1,534 | 1,546 | 72,000 | 1,546 |
| 2003-10-07 | 1,530 | 1,566 | 1,530 | 1,555 | 83,000 | 1,555 |
| 2003-10-06 | 1,557 | 1,589 | 1,545 | 1,557 | 53,000 | 1,557 |
| 2003-10-03 | 1,576 | 1,599 | 1,561 | 1,587 | 58,000 | 1,587 |
| 2003-10-02 | 1,594 | 1,594 | 1,551 | 1,576 | 103,000 | 1,576 |
| 2003-10-01 | 1,542 | 1,592 | 1,537 | 1,554 | 155,000 | 1,554 |
| 2003-09-30 | 1,489 | 1,530 | 1,489 | 1,530 | 109,000 | 1,530 |
| 2003-09-29 | 1,505 | 1,505 | 1,483 | 1,488 | 47,000 | 1,488 |
| 2003-09-26 | 1,500 | 1,515 | 1,462 | 1,506 | 78,000 | 1,506 |
| 2003-09-25 | 1,476 | 1,519 | 1,476 | 1,501 | 78,000 | 1,501 |
| 2003-09-24 | 1,539 | 1,569 | 1,530 | 1,541 | 171,000 | 1,541 |
| 2003-09-22 | 1,638 | 1,638 | 1,520 | 1,545 | 124,000 | 1,545 |
| 2003-09-19 | 1,639 | 1,639 | 1,577 | 1,639 | 104,000 | 1,639 |
| 2003-09-18 | 1,645 | 1,645 | 1,601 | 1,609 | 105,000 | 1,609 |
| 2003-09-17 | 1,664 | 1,664 | 1,627 | 1,628 | 48,000 | 1,628 |
| 2003-09-16 | 1,670 | 1,672 | 1,634 | 1,642 | 87,000 | 1,642 |
| 2003-09-12 | 1,679 | 1,679 | 1,656 | 1,662 | 216,000 | 1,662 |
| 2003-09-11 | 1,649 | 1,653 | 1,630 | 1,649 | 161,000 | 1,649 |
| 2003-09-10 | 1,635 | 1,667 | 1,635 | 1,662 | 164,000 | 1,662 |
| 2003-09-09 | 1,605 | 1,648 | 1,605 | 1,632 | 81,000 | 1,632 |
| 2003-09-08 | 1,647 | 1,647 | 1,600 | 1,625 | 88,000 | 1,625 |
| 2003-09-05 | 1,600 | 1,660 | 1,590 | 1,644 | 206,000 | 1,644 |
| 2003-09-04 | 1,588 | 1,602 | 1,576 | 1,581 | 78,000 | 1,581 |
| 2003-09-03 | 1,580 | 1,591 | 1,566 | 1,587 | 98,000 | 1,587 |
| 2003-09-02 | 1,609 | 1,609 | 1,577 | 1,580 | 143,000 | 1,580 |
| 2003-09-01 | 1,608 | 1,620 | 1,590 | 1,612 | 88,000 | 1,612 |
| 2003-08-29 | 1,600 | 1,610 | 1,584 | 1,608 | 181,000 | 1,608 |
| 2003-08-28 | 1,611 | 1,614 | 1,599 | 1,601 | 131,000 | 1,601 |
| 2003-08-27 | 1,650 | 1,650 | 1,581 | 1,612 | 228,000 | 1,612 |
| 2003-08-26 | 1,645 | 1,659 | 1,637 | 1,650 | 118,000 | 1,650 |
| 2003-08-25 | 1,642 | 1,651 | 1,640 | 1,644 | 58,000 | 1,644 |
| 2003-08-22 | 1,667 | 1,687 | 1,650 | 1,672 | 113,000 | 1,672 |
| 2003-08-21 | 1,650 | 1,701 | 1,650 | 1,697 | 161,000 | 1,697 |
| 2003-08-20 | 1,652 | 1,670 | 1,650 | 1,662 | 114,000 | 1,662 |
| 2003-08-19 | 1,700 | 1,701 | 1,673 | 1,682 | 157,000 | 1,682 |
| 2003-08-18 | 1,560 | 1,692 | 1,560 | 1,680 | 163,000 | 1,680 |
| 2003-08-15 | 1,503 | 1,542 | 1,500 | 1,526 | 196,000 | 1,526 |
| 2003-08-14 | 1,468 | 1,492 | 1,468 | 1,490 | 151,000 | 1,490 |
| 2003-08-13 | 1,456 | 1,466 | 1,456 | 1,465 | 47,000 | 1,465 |
| 2003-08-12 | 1,454 | 1,464 | 1,451 | 1,457 | 61,000 | 1,457 |
| 2003-08-11 | 1,451 | 1,477 | 1,450 | 1,467 | 97,000 | 1,467 |
| 2003-08-08 | 1,450 | 1,486 | 1,450 | 1,469 | 218,000 | 1,469 |
| 2003-08-07 | 1,420 | 1,444 | 1,420 | 1,444 | 91,000 | 1,444 |
| 2003-08-06 | 1,409 | 1,420 | 1,399 | 1,412 | 65,000 | 1,412 |
| 2003-08-05 | 1,441 | 1,442 | 1,384 | 1,390 | 110,000 | 1,390 |
| 2003-08-04 | 1,418 | 1,467 | 1,418 | 1,461 | 172,000 | 1,461 |
| 2003-08-01 | 1,400 | 1,421 | 1,400 | 1,416 | 79,000 | 1,416 |
| 2003-07-31 | 1,425 | 1,434 | 1,383 | 1,387 | 90,000 | 1,387 |
| 2003-07-30 | 1,428 | 1,435 | 1,411 | 1,435 | 135,000 | 1,435 |
| 2003-07-29 | 1,430 | 1,440 | 1,424 | 1,427 | 110,000 | 1,427 |
| 2003-07-28 | 1,383 | 1,437 | 1,380 | 1,432 | 85,000 | 1,432 |
| 2003-07-25 | 1,380 | 1,390 | 1,359 | 1,383 | 104,000 | 1,383 |
| 2003-07-24 | 1,411 | 1,417 | 1,403 | 1,405 | 43,000 | 1,405 |
| 2003-07-23 | 1,413 | 1,415 | 1,393 | 1,411 | 49,000 | 1,411 |
| 2003-07-22 | 1,405 | 1,418 | 1,393 | 1,393 | 51,000 | 1,393 |
| 2003-07-18 | 1,430 | 1,462 | 1,415 | 1,415 | 94,000 | 1,415 |
| 2003-07-17 | 1,401 | 1,429 | 1,401 | 1,429 | 137,000 | 1,429 |
| 2003-07-16 | 1,405 | 1,417 | 1,405 | 1,405 | 50,000 | 1,405 |
| 2003-07-15 | 1,422 | 1,445 | 1,414 | 1,445 | 62,000 | 1,445 |
| 2003-07-14 | 1,431 | 1,451 | 1,429 | 1,442 | 101,000 | 1,442 |
| 2003-07-11 | 1,455 | 1,463 | 1,431 | 1,431 | 87,000 | 1,431 |
| 2003-07-10 | 1,470 | 1,470 | 1,444 | 1,454 | 109,000 | 1,454 |
| 2003-07-09 | 1,480 | 1,486 | 1,450 | 1,469 | 146,000 | 1,469 |
| 2003-07-08 | 1,454 | 1,475 | 1,450 | 1,474 | 87,000 | 1,474 |
| 2003-07-07 | 1,436 | 1,480 | 1,436 | 1,473 | 38,000 | 1,473 |
| 2003-07-04 | 1,469 | 1,479 | 1,460 | 1,472 | 127,000 | 1,472 |
| 2003-07-03 | 1,482 | 1,485 | 1,451 | 1,470 | 127,000 | 1,470 |
| 2003-07-02 | 1,468 | 1,480 | 1,420 | 1,471 | 97,000 | 1,471 |
| 2003-07-01 | 1,482 | 1,483 | 1,460 | 1,469 | 48,000 | 1,469 |
| 2003-06-30 | 1,491 | 1,492 | 1,482 | 1,482 | 82,000 | 1,482 |
| 2003-06-27 | 1,473 | 1,485 | 1,466 | 1,485 | 144,000 | 1,485 |
| 2003-06-26 | 1,447 | 1,470 | 1,430 | 1,459 | 135,000 | 1,459 |
| 2003-06-25 | 1,429 | 1,454 | 1,429 | 1,448 | 110,000 | 1,448 |
| 2003-06-24 | 1,402 | 1,436 | 1,402 | 1,416 | 184,000 | 1,416 |
| 2003-06-23 | 1,428 | 1,450 | 1,421 | 1,437 | 242,000 | 1,437 |
| 2003-06-20 | 1,390 | 1,432 | 1,390 | 1,422 | 245,000 | 1,422 |
| 2003-06-19 | 1,340 | 1,386 | 1,340 | 1,381 | 121,000 | 1,381 |
| 2003-06-18 | 1,392 | 1,393 | 1,380 | 1,380 | 109,000 | 1,380 |
| 2003-06-17 | 1,392 | 1,392 | 1,378 | 1,380 | 153,000 | 1,380 |
| 2003-06-16 | 1,359 | 1,378 | 1,359 | 1,378 | 51,000 | 1,378 |
| 2003-06-13 | 1,384 | 1,386 | 1,367 | 1,379 | 188,000 | 1,379 |
| 2003-06-12 | 1,385 | 1,391 | 1,370 | 1,375 | 136,000 | 1,375 |
| 2003-06-11 | 1,356 | 1,379 | 1,356 | 1,370 | 60,000 | 1,370 |
| 2003-06-10 | 1,382 | 1,382 | 1,370 | 1,371 | 84,000 | 1,371 |
| 2003-06-09 | 1,380 | 1,390 | 1,354 | 1,381 | 147,000 | 1,381 |
| 2003-06-06 | 1,337 | 1,343 | 1,323 | 1,343 | 91,000 | 1,343 |
| 2003-06-05 | 1,361 | 1,362 | 1,337 | 1,339 | 231,000 | 1,339 |
| 2003-06-04 | 1,376 | 1,380 | 1,363 | 1,368 | 44,000 | 1,368 |
| 2003-06-03 | 1,379 | 1,380 | 1,367 | 1,375 | 78,000 | 1,375 |
| 2003-06-02 | 1,395 | 1,405 | 1,378 | 1,379 | 121,000 | 1,379 |
| 2003-05-30 | 1,396 | 1,396 | 1,381 | 1,394 | 93,000 | 1,394 |
| 2003-05-29 | 1,388 | 1,388 | 1,372 | 1,382 | 75,000 | 1,382 |
| 2003-05-28 | 1,353 | 1,390 | 1,353 | 1,368 | 99,000 | 1,368 |
| 2003-05-27 | 1,369 | 1,369 | 1,347 | 1,347 | 96,000 | 1,347 |
| 2003-05-26 | 1,399 | 1,399 | 1,376 | 1,376 | 107,000 | 1,376 |
| 2003-05-23 | 1,400 | 1,412 | 1,400 | 1,400 | 94,000 | 1,400 |
| 2003-05-22 | 1,420 | 1,420 | 1,410 | 1,411 | 25,000 | 1,411 |
| 2003-05-21 | 1,416 | 1,430 | 1,400 | 1,410 | 77,000 | 1,410 |
| 2003-05-20 | 1,417 | 1,417 | 1,410 | 1,415 | 82,000 | 1,415 |
| 2003-05-19 | 1,423 | 1,423 | 1,395 | 1,397 | 67,000 | 1,397 |
| 2003-05-16 | 1,425 | 1,429 | 1,409 | 1,422 | 114,000 | 1,422 |
| 2003-05-15 | 1,400 | 1,440 | 1,380 | 1,405 | 225,000 | 1,405 |
| 2003-05-14 | 1,411 | 1,430 | 1,411 | 1,415 | 80,000 | 1,415 |
| 2003-05-13 | 1,391 | 1,428 | 1,391 | 1,411 | 109,000 | 1,411 |
| 2003-05-12 | 1,391 | 1,408 | 1,390 | 1,390 | 116,000 | 1,390 |
| 2003-05-09 | 1,402 | 1,410 | 1,386 | 1,410 | 126,000 | 1,410 |
| 2003-05-08 | 1,426 | 1,436 | 1,413 | 1,413 | 158,000 | 1,413 |
| 2003-05-07 | 1,472 | 1,472 | 1,445 | 1,446 | 127,000 | 1,446 |
| 2003-05-06 | 1,471 | 1,489 | 1,470 | 1,480 | 141,000 | 1,480 |
| 2003-05-02 | 1,410 | 1,470 | 1,408 | 1,451 | 259,000 | 1,451 |
| 2003-05-01 | 1,419 | 1,419 | 1,405 | 1,409 | 57,000 | 1,409 |
| 2003-04-30 | 1,400 | 1,419 | 1,399 | 1,417 | 106,000 | 1,417 |
| 2003-04-28 | 1,396 | 1,399 | 1,387 | 1,393 | 103,000 | 1,393 |
| 2003-04-25 | 1,385 | 1,408 | 1,385 | 1,396 | 141,000 | 1,396 |
| 2003-04-24 | 1,390 | 1,398 | 1,383 | 1,385 | 121,000 | 1,385 |
| 2003-04-23 | 1,387 | 1,390 | 1,375 | 1,390 | 132,000 | 1,390 |
| 2003-04-22 | 1,390 | 1,390 | 1,367 | 1,367 | 122,000 | 1,367 |
| 2003-04-21 | 1,355 | 1,396 | 1,348 | 1,380 | 219,000 | 1,380 |
| 2003-04-18 | 1,359 | 1,359 | 1,338 | 1,342 | 177,000 | 1,342 |
| 2003-04-17 | 1,350 | 1,350 | 1,325 | 1,346 | 205,000 | 1,346 |
| 2003-04-16 | 1,320 | 1,340 | 1,315 | 1,330 | 261,000 | 1,330 |
| 2003-04-15 | 1,288 | 1,310 | 1,285 | 1,305 | 515,000 | 1,305 |
| 2003-04-14 | 1,269 | 1,290 | 1,260 | 1,283 | 255,000 | 1,283 |
| 2003-04-11 | 1,258 | 1,270 | 1,244 | 1,269 | 257,000 | 1,269 |
| 2003-04-10 | 1,239 | 1,244 | 1,230 | 1,244 | 163,000 | 1,244 |
| 2003-04-09 | 1,245 | 1,254 | 1,245 | 1,249 | 153,000 | 1,249 |
| 2003-04-08 | 1,247 | 1,252 | 1,240 | 1,242 | 126,000 | 1,242 |
| 2003-04-07 | 1,269 | 1,269 | 1,252 | 1,258 | 74,000 | 1,258 |
| 2003-04-04 | 1,265 | 1,273 | 1,245 | 1,263 | 179,000 | 1,263 |
| 2003-04-03 | 1,258 | 1,279 | 1,258 | 1,263 | 144,000 | 1,263 |
| 2003-04-02 | 1,238 | 1,259 | 1,236 | 1,259 | 170,000 | 1,259 |
| 2003-04-01 | 1,242 | 1,242 | 1,230 | 1,238 | 161,000 | 1,238 |
| 2003-03-31 | 1,230 | 1,250 | 1,222 | 1,230 | 184,000 | 1,230 |
| 2003-03-28 | 1,200 | 1,228 | 1,200 | 1,216 | 247,000 | 1,216 |
| 2003-03-27 | 1,190 | 1,199 | 1,186 | 1,190 | 54,000 | 1,190 |
| 2003-03-26 | 1,194 | 1,195 | 1,185 | 1,189 | 83,000 | 1,189 |
| 2003-03-25 | 1,189 | 1,204 | 1,189 | 1,200 | 124,000 | 1,200 |
| 2003-03-24 | 1,175 | 1,197 | 1,155 | 1,194 | 186,000 | 1,194 |
| 2003-03-20 | 1,155 | 1,174 | 1,155 | 1,164 | 116,000 | 1,164 |
| 2003-03-19 | 1,146 | 1,155 | 1,141 | 1,155 | 90,000 | 1,155 |
| 2003-03-18 | 1,173 | 1,173 | 1,151 | 1,166 | 73,000 | 1,166 |
| 2003-03-17 | 1,164 | 1,170 | 1,151 | 1,161 | 106,000 | 1,161 |
| 2003-03-14 | 1,176 | 1,176 | 1,158 | 1,163 | 359,000 | 1,163 |
| 2003-03-13 | 1,130 | 1,140 | 1,125 | 1,135 | 118,000 | 1,135 |
| 2003-03-12 | 1,128 | 1,143 | 1,111 | 1,129 | 75,000 | 1,129 |
| 2003-03-11 | 1,126 | 1,130 | 1,120 | 1,125 | 75,000 | 1,125 |
| 2003-03-10 | 1,137 | 1,147 | 1,118 | 1,131 | 128,000 | 1,131 |
| 2003-03-07 | 1,145 | 1,150 | 1,141 | 1,146 | 93,000 | 1,146 |
| 2003-03-06 | 1,137 | 1,150 | 1,134 | 1,140 | 153,000 | 1,140 |
| 2003-03-05 | 1,114 | 1,137 | 1,114 | 1,130 | 123,000 | 1,130 |
| 2003-03-04 | 1,107 | 1,129 | 1,107 | 1,125 | 159,000 | 1,125 |
| 2003-03-03 | 1,098 | 1,106 | 1,091 | 1,106 | 70,000 | 1,106 |
| 2003-02-28 | 1,097 | 1,104 | 1,093 | 1,100 | 48,000 | 1,100 |
| 2003-02-27 | 1,097 | 1,101 | 1,090 | 1,096 | 86,000 | 1,096 |
| 2003-02-26 | 1,099 | 1,109 | 1,092 | 1,097 | 49,000 | 1,097 |
| 2003-02-25 | 1,088 | 1,102 | 1,088 | 1,100 | 87,000 | 1,100 |
| 2003-02-24 | 1,085 | 1,100 | 1,082 | 1,096 | 161,000 | 1,096 |
| 2003-02-21 | 1,068 | 1,090 | 1,064 | 1,077 | 231,000 | 1,077 |
| 2003-02-20 | 1,053 | 1,061 | 1,050 | 1,061 | 89,000 | 1,061 |
| 2003-02-19 | 1,060 | 1,060 | 1,042 | 1,042 | 64,000 | 1,042 |
| 2003-02-18 | 1,040 | 1,074 | 1,040 | 1,060 | 109,000 | 1,060 |
| 2003-02-17 | 1,011 | 1,033 | 996 | 1,023 | 96,000 | 1,023 |
| 2003-02-14 | 1,035 | 1,035 | 1,027 | 1,031 | 112,000 | 1,031 |
| 2003-02-13 | 1,021 | 1,025 | 1,021 | 1,023 | 30,000 | 1,023 |
| 2003-02-12 | 1,012 | 1,023 | 1,012 | 1,021 | 34,000 | 1,021 |
| 2003-02-10 | 1,013 | 1,017 | 1,006 | 1,011 | 34,000 | 1,011 |
| 2003-02-07 | 1,011 | 1,016 | 1,006 | 1,015 | 25,000 | 1,015 |
| 2003-02-06 | 1,002 | 1,010 | 1,002 | 1,010 | 67,000 | 1,010 |
| 2003-02-05 | 1,009 | 1,027 | 1,006 | 1,012 | 99,000 | 1,012 |
| 2003-02-04 | 1,007 | 1,020 | 1,007 | 1,016 | 55,000 | 1,016 |
| 2003-02-03 | 1,001 | 1,013 | 1,001 | 1,013 | 67,000 | 1,013 |
| 2003-01-31 | 1,023 | 1,025 | 1,009 | 1,009 | 103,000 | 1,009 |
| 2003-01-30 | 1,022 | 1,026 | 1,016 | 1,017 | 48,000 | 1,017 |
| 2003-01-29 | 1,031 | 1,031 | 1,008 | 1,015 | 57,000 | 1,015 |
| 2003-01-28 | 1,016 | 1,031 | 1,016 | 1,019 | 51,000 | 1,019 |
| 2003-01-27 | 1,032 | 1,032 | 1,020 | 1,028 | 26,000 | 1,028 |
| 2003-01-24 | 1,029 | 1,034 | 1,023 | 1,032 | 36,000 | 1,032 |
| 2003-01-23 | 1,019 | 1,032 | 1,019 | 1,024 | 26,000 | 1,024 |
| 2003-01-22 | 1,037 | 1,037 | 1,021 | 1,025 | 18,000 | 1,025 |
| 2003-01-21 | 1,017 | 1,029 | 1,017 | 1,029 | 37,000 | 1,029 |
| 2003-01-20 | 1,033 | 1,033 | 1,016 | 1,026 | 52,000 | 1,026 |
| 2003-01-17 | 1,026 | 1,035 | 1,021 | 1,021 | 18,000 | 1,021 |
| 2003-01-16 | 1,026 | 1,032 | 1,022 | 1,032 | 24,000 | 1,032 |
| 2003-01-15 | 1,038 | 1,038 | 1,036 | 1,038 | 19,000 | 1,038 |
| 2003-01-14 | 1,025 | 1,026 | 1,015 | 1,026 | 16,000 | 1,026 |
| 2003-01-10 | 1,015 | 1,027 | 1,008 | 1,026 | 28,000 | 1,026 |
| 2003-01-09 | 1,010 | 1,019 | 1,009 | 1,015 | 36,000 | 1,015 |
| 2003-01-08 | 1,025 | 1,028 | 1,010 | 1,013 | 47,000 | 1,013 |
| 2003-01-07 | 1,038 | 1,043 | 1,023 | 1,023 | 31,000 | 1,023 |
| 2003-01-06 | 1,025 | 1,035 | 1,025 | 1,035 | 14,000 | 1,035 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株