5208 (株)有沢製作所 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 | 4,300 | 4,370 | 4,300 | 4,340 | 32,400 | 3,586.78 |
| 2003-12-29 | 4,180 | 4,330 | 4,150 | 4,300 | 75,300 | 3,553.72 |
| 2003-12-26 | 4,170 | 4,200 | 4,080 | 4,170 | 41,700 | 3,446.28 |
| 2003-12-25 | 4,130 | 4,190 | 4,110 | 4,170 | 38,400 | 3,446.28 |
| 2003-12-24 | 4,130 | 4,170 | 4,110 | 4,130 | 35,600 | 3,413.22 |
| 2003-12-22 | 4,000 | 4,090 | 4,000 | 4,080 | 36,500 | 3,371.90 |
| 2003-12-19 | 4,090 | 4,100 | 4,010 | 4,030 | 79,000 | 3,330.58 |
| 2003-12-18 | 4,040 | 4,100 | 3,970 | 3,990 | 98,900 | 3,297.52 |
| 2003-12-17 | 4,020 | 4,120 | 3,970 | 3,980 | 159,300 | 3,289.26 |
| 2003-12-16 | 4,020 | 4,090 | 3,930 | 4,070 | 96,300 | 3,363.64 |
| 2003-12-15 | 4,050 | 4,100 | 4,000 | 4,050 | 139,700 | 3,347.11 |
| 2003-12-12 | 4,120 | 4,130 | 3,990 | 4,010 | 146,600 | 3,314.05 |
| 2003-12-11 | 3,990 | 4,080 | 3,980 | 4,000 | 113,600 | 3,305.79 |
| 2003-12-10 | 4,010 | 4,010 | 3,940 | 3,990 | 75,800 | 3,297.52 |
| 2003-12-09 | 4,010 | 4,050 | 3,990 | 4,010 | 45,100 | 3,314.05 |
| 2003-12-08 | 4,080 | 4,080 | 3,940 | 4,010 | 101,500 | 3,314.05 |
| 2003-12-05 | 4,170 | 4,210 | 4,070 | 4,080 | 94,800 | 3,371.90 |
| 2003-12-04 | 4,240 | 4,240 | 4,130 | 4,150 | 136,300 | 3,429.75 |
| 2003-12-03 | 4,300 | 4,390 | 4,180 | 4,270 | 113,300 | 3,528.93 |
| 2003-12-02 | 4,410 | 4,450 | 4,340 | 4,430 | 134,500 | 3,661.16 |
| 2003-12-01 | 4,130 | 4,480 | 4,070 | 4,460 | 235,800 | 3,685.95 |
| 2003-11-28 | 4,160 | 4,180 | 4,110 | 4,140 | 101,800 | 3,421.49 |
| 2003-11-27 | 4,120 | 4,170 | 4,110 | 4,120 | 137,400 | 3,404.96 |
| 2003-11-26 | 3,990 | 4,090 | 3,990 | 4,060 | 146,700 | 3,355.37 |
| 2003-11-25 | 4,060 | 4,090 | 3,960 | 4,040 | 161,500 | 3,338.84 |
| 2003-11-21 | 3,800 | 3,900 | 3,790 | 3,860 | 75,100 | 3,190.08 |
| 2003-11-20 | 3,810 | 4,090 | 3,740 | 3,880 | 230,700 | 3,206.61 |
| 2003-11-19 | 3,840 | 3,850 | 3,680 | 3,710 | 170,700 | 3,066.12 |
| 2003-11-18 | 3,570 | 3,800 | 3,570 | 3,740 | 189,500 | 3,090.91 |
| 2003-11-17 | 3,820 | 3,820 | 3,550 | 3,620 | 112,600 | 2,991.74 |
| 2003-11-14 | 4,000 | 4,090 | 3,870 | 3,900 | 98,600 | 3,223.14 |
| 2003-11-13 | 4,070 | 4,150 | 3,950 | 4,020 | 219,300 | 3,322.31 |
| 2003-11-12 | 3,950 | 4,080 | 3,890 | 4,020 | 221,700 | 3,322.31 |
| 2003-11-11 | 4,200 | 4,210 | 4,050 | 4,100 | 83,900 | 3,388.43 |
| 2003-11-10 | 4,290 | 4,290 | 4,200 | 4,230 | 69,700 | 3,495.87 |
| 2003-11-07 | 4,330 | 4,420 | 4,250 | 4,300 | 84,400 | 3,553.72 |
| 2003-11-06 | 4,430 | 4,450 | 4,300 | 4,360 | 137,900 | 3,603.31 |
| 2003-11-05 | 4,420 | 4,540 | 4,420 | 4,480 | 78,100 | 3,702.48 |
| 2003-11-04 | 4,640 | 4,650 | 4,450 | 4,500 | 316,500 | 3,719.01 |
| 2003-10-31 | 4,500 | 4,600 | 4,390 | 4,390 | 138,700 | 3,628.10 |
| 2003-10-30 | 4,600 | 4,840 | 4,460 | 4,600 | 216,400 | 3,801.65 |
| 2003-10-29 | 4,380 | 4,710 | 4,370 | 4,630 | 278,300 | 3,826.45 |
| 2003-10-28 | 4,230 | 4,300 | 4,210 | 4,210 | 148,600 | 3,479.34 |
| 2003-10-27 | 4,190 | 4,240 | 4,110 | 4,180 | 204,400 | 3,454.55 |
| 2003-10-24 | 4,000 | 4,180 | 4,000 | 4,060 | 79,700 | 3,355.37 |
| 2003-10-23 | 4,140 | 4,180 | 3,930 | 3,980 | 115,400 | 3,289.26 |
| 2003-10-22 | 4,200 | 4,380 | 4,200 | 4,290 | 123,900 | 3,545.45 |
| 2003-10-21 | 4,320 | 4,390 | 4,110 | 4,180 | 191,100 | 3,454.55 |
| 2003-10-20 | 4,220 | 4,440 | 4,130 | 4,270 | 167,500 | 3,528.93 |
| 2003-10-17 | 3,960 | 4,300 | 3,950 | 4,070 | 157,300 | 3,363.64 |
| 2003-10-16 | 3,900 | 3,950 | 3,890 | 3,920 | 83,200 | 3,239.67 |
| 2003-10-15 | 3,920 | 3,950 | 3,810 | 3,890 | 82,100 | 3,214.88 |
| 2003-10-14 | 3,900 | 3,920 | 3,860 | 3,900 | 192,300 | 3,223.14 |
| 2003-10-10 | 3,900 | 3,910 | 3,860 | 3,870 | 46,800 | 3,198.35 |
| 2003-10-09 | 3,880 | 3,900 | 3,830 | 3,890 | 44,800 | 3,214.88 |
| 2003-10-08 | 3,900 | 3,990 | 3,880 | 3,930 | 99,400 | 3,247.93 |
| 2003-10-07 | 3,900 | 3,970 | 3,840 | 3,950 | 107,700 | 3,264.46 |
| 2003-10-06 | 3,840 | 3,930 | 3,830 | 3,900 | 134,900 | 3,223.14 |
| 2003-10-03 | 3,760 | 3,910 | 3,760 | 3,840 | 115,900 | 3,173.55 |
| 2003-10-02 | 3,980 | 3,980 | 3,800 | 3,860 | 71,700 | 3,190.08 |
| 2003-10-01 | 3,880 | 3,960 | 3,800 | 3,880 | 209,800 | 3,206.61 |
| 2003-09-30 | 3,700 | 3,860 | 3,690 | 3,800 | 157,200 | 3,140.50 |
| 2003-09-29 | 3,740 | 3,740 | 3,510 | 3,630 | 85,500 | 3,000 |
| 2003-09-26 | 3,290 | 3,600 | 3,260 | 3,600 | 129,700 | 2,975.21 |
| 2003-09-25 | 3,300 | 3,350 | 3,240 | 3,290 | 143,300 | 2,719.01 |
| 2003-09-24 | 3,500 | 3,540 | 3,400 | 3,450 | 105,700 | 2,851.24 |
| 2003-09-22 | 3,550 | 3,560 | 3,370 | 3,470 | 147,800 | 2,867.77 |
| 2003-09-19 | 3,660 | 3,760 | 3,650 | 3,700 | 96,600 | 3,057.85 |
| 2003-09-18 | 3,700 | 3,720 | 3,550 | 3,580 | 149,800 | 2,958.68 |
| 2003-09-17 | 3,750 | 3,800 | 3,590 | 3,650 | 131,400 | 3,016.53 |
| 2003-09-16 | 3,730 | 3,820 | 3,670 | 3,730 | 125,600 | 3,082.64 |
| 2003-09-12 | 3,740 | 3,850 | 3,650 | 3,830 | 138,000 | 3,165.29 |
| 2003-09-11 | 3,740 | 3,750 | 3,690 | 3,690 | 89,500 | 3,049.59 |
| 2003-09-10 | 3,840 | 3,840 | 3,750 | 3,750 | 74,600 | 3,099.17 |
| 2003-09-09 | 3,800 | 3,900 | 3,760 | 3,760 | 113,400 | 3,107.44 |
| 2003-09-08 | 3,710 | 3,760 | 3,650 | 3,670 | 66,500 | 3,033.06 |
| 2003-09-05 | 3,820 | 3,850 | 3,730 | 3,750 | 50,400 | 3,099.17 |
| 2003-09-04 | 3,850 | 3,960 | 3,850 | 3,860 | 54,000 | 3,190.08 |
| 2003-09-03 | 3,990 | 4,000 | 3,830 | 3,910 | 64,500 | 3,231.41 |
| 2003-09-02 | 4,080 | 4,080 | 3,940 | 3,960 | 75,800 | 3,272.73 |
| 2003-09-01 | 3,930 | 4,100 | 3,880 | 4,090 | 106,200 | 3,380.17 |
| 2003-08-29 | 3,780 | 4,020 | 3,780 | 3,900 | 111,100 | 3,223.14 |
| 2003-08-28 | 3,680 | 3,850 | 3,660 | 3,720 | 86,500 | 3,074.38 |
| 2003-08-27 | 3,920 | 4,000 | 3,830 | 3,830 | 83,700 | 3,165.29 |
| 2003-08-26 | 3,950 | 3,990 | 3,940 | 3,970 | 70,100 | 3,280.99 |
| 2003-08-25 | 3,920 | 4,110 | 3,900 | 4,050 | 55,900 | 3,347.11 |
| 2003-08-22 | 4,150 | 4,150 | 3,920 | 4,020 | 108,500 | 3,322.31 |
| 2003-08-21 | 3,850 | 4,300 | 3,830 | 4,180 | 151,300 | 3,454.55 |
| 2003-08-20 | 3,650 | 3,940 | 3,650 | 3,900 | 75,500 | 3,223.14 |
| 2003-08-19 | 3,880 | 3,880 | 3,700 | 3,750 | 62,000 | 3,099.17 |
| 2003-08-18 | 3,570 | 3,650 | 3,550 | 3,630 | 50,000 | 3,000 |
| 2003-08-15 | 3,490 | 3,630 | 3,420 | 3,570 | 127,900 | 2,950.41 |
| 2003-08-14 | 3,350 | 3,440 | 3,320 | 3,390 | 43,800 | 2,801.65 |
| 2003-08-13 | 3,500 | 3,500 | 3,390 | 3,410 | 65,000 | 2,818.18 |
| 2003-08-12 | 3,390 | 3,500 | 3,360 | 3,450 | 101,600 | 2,851.24 |
| 2003-08-11 | 3,370 | 3,420 | 3,350 | 3,390 | 65,900 | 2,801.65 |
| 2003-08-08 | 3,330 | 3,340 | 3,240 | 3,290 | 37,900 | 2,719.01 |
| 2003-08-07 | 3,310 | 3,370 | 3,300 | 3,330 | 58,300 | 2,752.07 |
| 2003-08-06 | 3,210 | 3,410 | 3,200 | 3,310 | 99,100 | 2,735.54 |
| 2003-08-05 | 3,420 | 3,450 | 3,400 | 3,410 | 110,100 | 2,818.18 |
| 2003-08-04 | 3,440 | 3,540 | 3,400 | 3,470 | 108,800 | 2,867.77 |
| 2003-08-01 | 3,500 | 3,560 | 3,470 | 3,490 | 154,300 | 2,884.30 |
| 2003-07-31 | 3,300 | 3,530 | 3,300 | 3,480 | 130,600 | 2,876.03 |
| 2003-07-30 | 3,430 | 3,450 | 3,350 | 3,390 | 77,900 | 2,801.65 |
| 2003-07-29 | 3,300 | 3,500 | 3,230 | 3,460 | 132,600 | 2,859.50 |
| 2003-07-28 | 3,300 | 3,300 | 3,230 | 3,280 | 75,800 | 2,710.74 |
| 2003-07-25 | 3,190 | 3,320 | 3,180 | 3,250 | 156,900 | 2,685.95 |
| 2003-07-24 | 3,200 | 3,330 | 3,150 | 3,290 | 207,200 | 2,719.01 |
| 2003-07-23 | 3,150 | 3,290 | 3,140 | 3,280 | 184,000 | 2,710.74 |
| 2003-07-22 | 3,100 | 3,180 | 3,080 | 3,100 | 194,400 | 2,561.98 |
| 2003-07-18 | 3,050 | 3,330 | 3,040 | 3,210 | 250,100 | 2,652.89 |
| 2003-07-17 | 3,090 | 3,150 | 3,000 | 3,150 | 174,500 | 2,603.31 |
| 2003-07-16 | 2,900 | 3,240 | 2,900 | 3,190 | 264,400 | 2,636.36 |
| 2003-07-15 | 2,885 | 2,895 | 2,835 | 2,840 | 104,400 | 2,347.11 |
| 2003-07-14 | 2,895 | 2,935 | 2,895 | 2,925 | 32,900 | 2,417.36 |
| 2003-07-11 | 2,905 | 2,945 | 2,810 | 2,855 | 58,500 | 2,359.50 |
| 2003-07-10 | 2,930 | 3,100 | 2,930 | 2,985 | 61,800 | 2,466.94 |
| 2003-07-09 | 2,970 | 3,060 | 2,970 | 3,030 | 96,100 | 2,504.13 |
| 2003-07-08 | 2,930 | 3,070 | 2,895 | 3,020 | 121,800 | 2,495.87 |
| 2003-07-07 | 2,860 | 2,935 | 2,850 | 2,850 | 54,200 | 2,355.37 |
| 2003-07-04 | 2,840 | 2,950 | 2,840 | 2,900 | 54,300 | 2,396.69 |
| 2003-07-03 | 2,900 | 3,070 | 2,900 | 2,960 | 206,800 | 2,446.28 |
| 2003-07-02 | 2,925 | 2,980 | 2,880 | 2,950 | 99,900 | 2,438.02 |
| 2003-07-01 | 2,840 | 3,010 | 2,835 | 2,965 | 111,400 | 2,450.41 |
| 2003-06-30 | 2,770 | 2,950 | 2,765 | 2,880 | 219,900 | 2,380.17 |
| 2003-06-27 | 2,685 | 2,755 | 2,680 | 2,750 | 102,500 | 2,272.73 |
| 2003-06-26 | 2,630 | 2,685 | 2,610 | 2,675 | 98,600 | 2,210.74 |
| 2003-06-25 | 2,650 | 2,700 | 2,640 | 2,670 | 89,100 | 2,206.61 |
| 2003-06-24 | 2,585 | 2,615 | 2,580 | 2,595 | 69,700 | 2,144.63 |
| 2003-06-23 | 2,600 | 2,605 | 2,535 | 2,560 | 168,700 | 2,115.70 |
| 2003-06-20 | 2,575 | 2,590 | 2,555 | 2,585 | 32,600 | 2,136.36 |
| 2003-06-19 | 2,565 | 2,590 | 2,565 | 2,580 | 75,800 | 2,132.23 |
| 2003-06-18 | 2,590 | 2,615 | 2,530 | 2,555 | 136,600 | 2,111.57 |
| 2003-06-17 | 2,600 | 2,665 | 2,600 | 2,630 | 85,700 | 2,173.55 |
| 2003-06-16 | 2,690 | 2,690 | 2,565 | 2,620 | 56,600 | 2,165.29 |
| 2003-06-13 | 2,640 | 2,665 | 2,625 | 2,640 | 91,900 | 2,181.82 |
| 2003-06-12 | 2,690 | 2,690 | 2,610 | 2,610 | 115,000 | 2,157.02 |
| 2003-06-11 | 2,570 | 2,650 | 2,500 | 2,570 | 136,800 | 2,123.97 |
| 2003-06-10 | 2,615 | 2,655 | 2,595 | 2,600 | 26,400 | 2,148.76 |
| 2003-06-09 | 2,700 | 2,710 | 2,650 | 2,655 | 47,200 | 2,194.21 |
| 2003-06-06 | 2,700 | 2,700 | 2,640 | 2,690 | 52,600 | 2,223.14 |
| 2003-06-05 | 2,660 | 2,725 | 2,660 | 2,700 | 50,000 | 2,231.41 |
| 2003-06-04 | 2,715 | 2,715 | 2,670 | 2,670 | 25,800 | 2,206.61 |
| 2003-06-03 | 2,700 | 2,730 | 2,650 | 2,715 | 51,200 | 2,243.80 |
| 2003-06-02 | 2,700 | 2,730 | 2,680 | 2,690 | 52,000 | 2,223.14 |
| 2003-05-30 | 2,685 | 2,730 | 2,645 | 2,705 | 158,200 | 2,235.54 |
| 2003-05-29 | 2,600 | 2,625 | 2,560 | 2,595 | 115,700 | 2,144.63 |
| 2003-05-28 | 2,485 | 2,545 | 2,485 | 2,510 | 52,900 | 2,074.38 |
| 2003-05-27 | 2,560 | 2,570 | 2,470 | 2,470 | 80,000 | 2,041.32 |
| 2003-05-26 | 2,590 | 2,620 | 2,550 | 2,550 | 99,800 | 2,107.44 |
| 2003-05-23 | 2,550 | 2,585 | 2,515 | 2,550 | 80,700 | 2,107.44 |
| 2003-05-22 | 2,600 | 2,600 | 2,500 | 2,580 | 113,100 | 2,132.23 |
| 2003-05-21 | 2,635 | 2,655 | 2,615 | 2,625 | 83,400 | 2,169.42 |
| 2003-05-20 | 2,650 | 2,690 | 2,635 | 2,675 | 66,000 | 2,210.74 |
| 2003-05-19 | 2,650 | 2,725 | 2,630 | 2,700 | 49,600 | 2,231.41 |
| 2003-05-16 | 2,665 | 2,730 | 2,635 | 2,730 | 44,900 | 2,256.20 |
| 2003-05-15 | 2,710 | 2,720 | 2,650 | 2,660 | 57,700 | 2,198.35 |
| 2003-05-14 | 2,700 | 2,750 | 2,700 | 2,735 | 37,700 | 2,260.33 |
| 2003-05-13 | 2,750 | 2,750 | 2,680 | 2,710 | 33,800 | 2,239.67 |
| 2003-05-12 | 2,765 | 2,770 | 2,735 | 2,745 | 35,400 | 2,268.59 |
| 2003-05-09 | 2,680 | 2,760 | 2,675 | 2,760 | 68,700 | 2,280.99 |
| 2003-05-08 | 2,650 | 2,690 | 2,620 | 2,650 | 193,700 | 2,190.08 |
| 2003-05-07 | 2,700 | 2,740 | 2,640 | 2,680 | 193,100 | 2,214.88 |
| 2003-05-06 | 2,720 | 2,970 | 2,720 | 2,900 | 68,100 | 2,396.69 |
| 2003-05-02 | 2,700 | 2,760 | 2,685 | 2,700 | 262,700 | 2,231.41 |
| 2003-05-01 | 2,650 | 2,680 | 2,620 | 2,660 | 173,100 | 2,198.35 |
| 2003-04-30 | 2,640 | 2,765 | 2,600 | 2,765 | 61,400 | 2,285.12 |
| 2003-04-28 | 2,610 | 2,680 | 2,600 | 2,600 | 116,500 | 2,148.76 |
| 2003-04-25 | 2,600 | 2,710 | 2,600 | 2,650 | 207,900 | 2,190.08 |
| 2003-04-24 | 2,435 | 2,535 | 2,435 | 2,500 | 83,300 | 2,066.12 |
| 2003-04-23 | 2,395 | 2,450 | 2,395 | 2,435 | 73,700 | 2,012.40 |
| 2003-04-22 | 2,425 | 2,450 | 2,415 | 2,435 | 35,800 | 2,012.40 |
| 2003-04-21 | 2,460 | 2,475 | 2,410 | 2,440 | 23,600 | 2,016.53 |
| 2003-04-18 | 2,465 | 2,500 | 2,425 | 2,460 | 21,600 | 2,033.06 |
| 2003-04-17 | 2,480 | 2,500 | 2,430 | 2,465 | 93,500 | 2,037.19 |
| 2003-04-16 | 2,400 | 2,480 | 2,395 | 2,480 | 114,000 | 2,049.59 |
| 2003-04-15 | 2,400 | 2,410 | 2,330 | 2,395 | 91,700 | 1,979.34 |
| 2003-04-14 | 2,410 | 2,410 | 2,355 | 2,400 | 210,700 | 1,983.47 |
| 2003-04-11 | 2,280 | 2,330 | 2,220 | 2,330 | 143,800 | 1,925.62 |
| 2003-04-10 | 2,195 | 2,280 | 2,175 | 2,280 | 57,600 | 1,884.30 |
| 2003-04-09 | 2,185 | 2,250 | 2,175 | 2,195 | 39,300 | 1,814.05 |
| 2003-04-08 | 2,245 | 2,245 | 2,175 | 2,185 | 23,400 | 1,805.79 |
| 2003-04-07 | 2,195 | 2,270 | 2,185 | 2,250 | 57,500 | 1,859.50 |
| 2003-04-04 | 2,210 | 2,210 | 2,155 | 2,170 | 64,200 | 1,793.39 |
| 2003-04-03 | 2,260 | 2,260 | 2,160 | 2,200 | 40,900 | 1,818.18 |
| 2003-04-02 | 2,180 | 2,225 | 2,160 | 2,190 | 41,300 | 1,809.92 |
| 2003-04-01 | 2,170 | 2,200 | 2,150 | 2,180 | 45,000 | 1,801.65 |
| 2003-03-31 | 2,305 | 2,330 | 2,230 | 2,230 | 32,800 | 1,842.98 |
| 2003-03-28 | 2,310 | 2,330 | 2,285 | 2,305 | 37,400 | 1,904.96 |
| 2003-03-27 | 2,200 | 2,330 | 2,200 | 2,300 | 23,300 | 1,900.83 |
| 2003-03-26 | 2,205 | 2,300 | 2,180 | 2,190 | 34,200 | 1,809.92 |
| 2003-03-25 | 2,400 | 2,400 | 2,370 | 2,400 | 44,900 | 1,803.16 |
| 2003-03-24 | 2,435 | 2,470 | 2,370 | 2,410 | 49,800 | 1,810.67 |
| 2003-03-20 | 2,395 | 2,415 | 2,360 | 2,395 | 110,300 | 1,799.40 |
| 2003-03-19 | 2,380 | 2,400 | 2,350 | 2,390 | 87,700 | 1,795.64 |
| 2003-03-18 | 2,380 | 2,420 | 2,345 | 2,385 | 38,800 | 1,791.89 |
| 2003-03-17 | 2,375 | 2,400 | 2,310 | 2,315 | 34,700 | 1,739.29 |
| 2003-03-14 | 2,470 | 2,470 | 2,395 | 2,405 | 81,900 | 1,806.91 |
| 2003-03-13 | 2,450 | 2,510 | 2,445 | 2,465 | 42,100 | 1,851.99 |
| 2003-03-12 | 2,390 | 2,390 | 2,345 | 2,370 | 25,600 | 1,780.62 |
| 2003-03-11 | 2,395 | 2,400 | 2,310 | 2,310 | 22,400 | 1,735.54 |
| 2003-03-10 | 2,430 | 2,445 | 2,425 | 2,435 | 66,000 | 1,829.45 |
| 2003-03-07 | 2,395 | 2,450 | 2,385 | 2,430 | 97,700 | 1,825.69 |
| 2003-03-06 | 2,400 | 2,450 | 2,370 | 2,400 | 56,900 | 1,803.16 |
| 2003-03-05 | 2,400 | 2,405 | 2,370 | 2,375 | 80,100 | 1,784.37 |
| 2003-03-04 | 2,335 | 2,410 | 2,330 | 2,360 | 121,500 | 1,773.10 |
| 2003-03-03 | 2,315 | 2,365 | 2,305 | 2,325 | 43,900 | 1,746.81 |
| 2003-02-28 | 2,385 | 2,410 | 2,365 | 2,370 | 31,400 | 1,780.62 |
| 2003-02-27 | 2,440 | 2,440 | 2,375 | 2,400 | 39,500 | 1,803.16 |
| 2003-02-26 | 2,455 | 2,460 | 2,400 | 2,440 | 30,400 | 1,833.21 |
| 2003-02-25 | 2,420 | 2,470 | 2,420 | 2,455 | 73,200 | 1,844.48 |
| 2003-02-24 | 2,480 | 2,490 | 2,420 | 2,420 | 32,200 | 1,818.18 |
| 2003-02-21 | 2,455 | 2,470 | 2,400 | 2,460 | 80,200 | 1,848.23 |
| 2003-02-20 | 2,495 | 2,495 | 2,415 | 2,415 | 24,700 | 1,814.43 |
| 2003-02-19 | 2,465 | 2,495 | 2,420 | 2,495 | 19,500 | 1,874.53 |
| 2003-02-18 | 2,465 | 2,470 | 2,420 | 2,460 | 42,700 | 1,848.23 |
| 2003-02-17 | 2,450 | 2,470 | 2,425 | 2,460 | 17,100 | 1,848.23 |
| 2003-02-14 | 2,310 | 2,470 | 2,310 | 2,450 | 49,700 | 1,840.72 |
| 2003-02-13 | 2,385 | 2,495 | 2,385 | 2,430 | 17,800 | 1,825.69 |
| 2003-02-12 | 2,435 | 2,475 | 2,365 | 2,425 | 60,700 | 1,821.94 |
| 2003-02-10 | 2,550 | 2,570 | 2,495 | 2,515 | 64,300 | 1,889.56 |
| 2003-02-07 | 2,410 | 2,515 | 2,400 | 2,410 | 203,400 | 1,810.67 |
| 2003-02-06 | 2,200 | 2,290 | 2,200 | 2,290 | 117,500 | 1,720.51 |
| 2003-02-05 | 2,200 | 2,265 | 2,135 | 2,150 | 99,000 | 1,615.33 |
| 2003-02-04 | 2,200 | 2,225 | 2,190 | 2,195 | 54,500 | 1,649.14 |
| 2003-02-03 | 2,180 | 2,205 | 2,175 | 2,190 | 66,500 | 1,645.38 |
| 2003-01-31 | 2,210 | 2,210 | 2,140 | 2,140 | 62,300 | 1,607.81 |
| 2003-01-30 | 2,135 | 2,170 | 2,135 | 2,135 | 25,300 | 1,604.06 |
| 2003-01-29 | 2,160 | 2,165 | 2,120 | 2,125 | 15,400 | 1,596.54 |
| 2003-01-28 | 2,190 | 2,200 | 2,130 | 2,160 | 51,200 | 1,622.84 |
| 2003-01-27 | 2,245 | 2,260 | 2,185 | 2,215 | 54,000 | 1,664.16 |
| 2003-01-24 | 2,200 | 2,275 | 2,200 | 2,240 | 31,900 | 1,682.95 |
| 2003-01-23 | 2,185 | 2,200 | 2,155 | 2,195 | 17,700 | 1,649.14 |
| 2003-01-22 | 2,135 | 2,180 | 2,115 | 2,120 | 44,700 | 1,592.79 |
| 2003-01-21 | 2,200 | 2,200 | 2,110 | 2,120 | 32,700 | 1,592.79 |
| 2003-01-20 | 2,200 | 2,205 | 2,165 | 2,200 | 41,100 | 1,652.89 |
| 2003-01-17 | 2,220 | 2,220 | 2,175 | 2,175 | 18,300 | 1,634.11 |
| 2003-01-16 | 2,285 | 2,285 | 2,215 | 2,220 | 28,800 | 1,667.92 |
| 2003-01-15 | 2,280 | 2,280 | 2,235 | 2,235 | 23,700 | 1,679.19 |
| 2003-01-14 | 2,230 | 2,270 | 2,230 | 2,240 | 34,500 | 1,682.95 |
| 2003-01-10 | 2,305 | 2,305 | 2,255 | 2,270 | 51,600 | 1,705.48 |
| 2003-01-09 | 2,270 | 2,285 | 2,255 | 2,265 | 24,700 | 1,701.73 |
| 2003-01-08 | 2,285 | 2,285 | 2,240 | 2,255 | 53,100 | 1,694.21 |
| 2003-01-07 | 2,300 | 2,300 | 2,255 | 2,255 | 50,400 | 1,694.21 |
| 2003-01-06 | 2,200 | 2,270 | 2,200 | 2,250 | 9,600 | 1,690.46 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株