5463 丸一鋼管(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 | 1,295 | 1,309 | 1,290 | 1,309 | 45,000 | 1,309 |
| 2003-12-29 | 1,284 | 1,294 | 1,284 | 1,289 | 30,000 | 1,289 |
| 2003-12-26 | 1,261 | 1,294 | 1,259 | 1,284 | 110,000 | 1,284 |
| 2003-12-25 | 1,270 | 1,270 | 1,255 | 1,260 | 96,000 | 1,260 |
| 2003-12-24 | 1,284 | 1,296 | 1,270 | 1,280 | 78,000 | 1,280 |
| 2003-12-22 | 1,310 | 1,310 | 1,278 | 1,284 | 82,000 | 1,284 |
| 2003-12-19 | 1,294 | 1,322 | 1,282 | 1,297 | 54,000 | 1,297 |
| 2003-12-18 | 1,299 | 1,299 | 1,267 | 1,279 | 34,000 | 1,279 |
| 2003-12-17 | 1,296 | 1,296 | 1,285 | 1,286 | 58,000 | 1,286 |
| 2003-12-16 | 1,279 | 1,299 | 1,279 | 1,290 | 84,000 | 1,290 |
| 2003-12-15 | 1,329 | 1,333 | 1,303 | 1,319 | 62,000 | 1,319 |
| 2003-12-12 | 1,299 | 1,313 | 1,289 | 1,312 | 147,000 | 1,312 |
| 2003-12-11 | 1,295 | 1,295 | 1,278 | 1,287 | 46,000 | 1,287 |
| 2003-12-10 | 1,289 | 1,299 | 1,267 | 1,280 | 106,000 | 1,280 |
| 2003-12-09 | 1,280 | 1,293 | 1,262 | 1,288 | 104,000 | 1,288 |
| 2003-12-08 | 1,276 | 1,285 | 1,269 | 1,279 | 88,000 | 1,279 |
| 2003-12-05 | 1,269 | 1,275 | 1,263 | 1,275 | 64,000 | 1,275 |
| 2003-12-04 | 1,276 | 1,281 | 1,267 | 1,267 | 56,000 | 1,267 |
| 2003-12-03 | 1,258 | 1,292 | 1,258 | 1,286 | 105,000 | 1,286 |
| 2003-12-02 | 1,277 | 1,287 | 1,263 | 1,265 | 73,000 | 1,265 |
| 2003-12-01 | 1,260 | 1,268 | 1,254 | 1,267 | 107,000 | 1,267 |
| 2003-11-28 | 1,259 | 1,287 | 1,254 | 1,262 | 99,000 | 1,262 |
| 2003-11-27 | 1,293 | 1,293 | 1,257 | 1,258 | 106,000 | 1,258 |
| 2003-11-26 | 1,319 | 1,319 | 1,290 | 1,294 | 66,000 | 1,294 |
| 2003-11-25 | 1,340 | 1,340 | 1,311 | 1,319 | 45,000 | 1,319 |
| 2003-11-21 | 1,297 | 1,323 | 1,282 | 1,314 | 85,000 | 1,314 |
| 2003-11-20 | 1,285 | 1,304 | 1,283 | 1,296 | 104,000 | 1,296 |
| 2003-11-19 | 1,270 | 1,310 | 1,270 | 1,304 | 97,000 | 1,304 |
| 2003-11-18 | 1,289 | 1,300 | 1,282 | 1,294 | 61,000 | 1,294 |
| 2003-11-17 | 1,370 | 1,370 | 1,313 | 1,313 | 82,000 | 1,313 |
| 2003-11-14 | 1,378 | 1,409 | 1,372 | 1,374 | 131,000 | 1,374 |
| 2003-11-13 | 1,380 | 1,380 | 1,355 | 1,377 | 76,000 | 1,377 |
| 2003-11-12 | 1,350 | 1,371 | 1,350 | 1,362 | 86,000 | 1,362 |
| 2003-11-11 | 1,345 | 1,375 | 1,335 | 1,352 | 139,000 | 1,352 |
| 2003-11-10 | 1,367 | 1,380 | 1,333 | 1,365 | 171,000 | 1,365 |
| 2003-11-07 | 1,348 | 1,388 | 1,348 | 1,385 | 253,000 | 1,385 |
| 2003-11-06 | 1,373 | 1,373 | 1,361 | 1,366 | 153,000 | 1,366 |
| 2003-11-05 | 1,375 | 1,380 | 1,367 | 1,373 | 146,000 | 1,373 |
| 2003-11-04 | 1,319 | 1,365 | 1,319 | 1,360 | 181,000 | 1,360 |
| 2003-10-31 | 1,324 | 1,325 | 1,277 | 1,300 | 84,000 | 1,300 |
| 2003-10-30 | 1,305 | 1,314 | 1,281 | 1,305 | 60,000 | 1,305 |
| 2003-10-29 | 1,329 | 1,329 | 1,285 | 1,289 | 110,000 | 1,289 |
| 2003-10-28 | 1,253 | 1,284 | 1,253 | 1,278 | 54,000 | 1,278 |
| 2003-10-27 | 1,263 | 1,269 | 1,260 | 1,260 | 106,000 | 1,260 |
| 2003-10-24 | 1,250 | 1,290 | 1,248 | 1,273 | 157,000 | 1,273 |
| 2003-10-23 | 1,318 | 1,318 | 1,237 | 1,237 | 140,000 | 1,237 |
| 2003-10-22 | 1,353 | 1,353 | 1,321 | 1,321 | 84,000 | 1,321 |
| 2003-10-21 | 1,348 | 1,351 | 1,332 | 1,339 | 134,000 | 1,339 |
| 2003-10-20 | 1,309 | 1,355 | 1,301 | 1,328 | 155,000 | 1,328 |
| 2003-10-17 | 1,327 | 1,327 | 1,308 | 1,313 | 110,000 | 1,313 |
| 2003-10-16 | 1,318 | 1,346 | 1,311 | 1,344 | 140,000 | 1,344 |
| 2003-10-15 | 1,350 | 1,350 | 1,329 | 1,330 | 116,000 | 1,330 |
| 2003-10-14 | 1,323 | 1,347 | 1,320 | 1,330 | 295,000 | 1,330 |
| 2003-10-10 | 1,331 | 1,350 | 1,318 | 1,318 | 282,000 | 1,318 |
| 2003-10-09 | 1,356 | 1,356 | 1,337 | 1,342 | 113,000 | 1,342 |
| 2003-10-08 | 1,359 | 1,371 | 1,350 | 1,351 | 184,000 | 1,351 |
| 2003-10-07 | 1,398 | 1,398 | 1,352 | 1,378 | 131,000 | 1,378 |
| 2003-10-06 | 1,352 | 1,400 | 1,352 | 1,379 | 370,000 | 1,379 |
| 2003-10-03 | 1,334 | 1,350 | 1,334 | 1,347 | 131,000 | 1,347 |
| 2003-10-02 | 1,355 | 1,355 | 1,317 | 1,351 | 164,000 | 1,351 |
| 2003-10-01 | 1,367 | 1,379 | 1,357 | 1,361 | 173,000 | 1,361 |
| 2003-09-30 | 1,363 | 1,371 | 1,350 | 1,368 | 96,000 | 1,368 |
| 2003-09-29 | 1,333 | 1,353 | 1,333 | 1,352 | 107,000 | 1,352 |
| 2003-09-26 | 1,371 | 1,371 | 1,345 | 1,353 | 142,000 | 1,353 |
| 2003-09-25 | 1,341 | 1,392 | 1,341 | 1,389 | 256,000 | 1,389 |
| 2003-09-24 | 1,385 | 1,386 | 1,368 | 1,371 | 222,000 | 1,371 |
| 2003-09-22 | 1,379 | 1,379 | 1,342 | 1,365 | 110,000 | 1,365 |
| 2003-09-19 | 1,393 | 1,395 | 1,353 | 1,389 | 243,000 | 1,389 |
| 2003-09-18 | 1,348 | 1,399 | 1,348 | 1,382 | 146,000 | 1,382 |
| 2003-09-17 | 1,364 | 1,388 | 1,361 | 1,368 | 347,000 | 1,368 |
| 2003-09-16 | 1,319 | 1,380 | 1,317 | 1,364 | 286,000 | 1,364 |
| 2003-09-12 | 1,328 | 1,328 | 1,289 | 1,311 | 357,000 | 1,311 |
| 2003-09-11 | 1,306 | 1,308 | 1,297 | 1,308 | 127,000 | 1,308 |
| 2003-09-10 | 1,290 | 1,319 | 1,282 | 1,314 | 360,000 | 1,314 |
| 2003-09-09 | 1,270 | 1,301 | 1,270 | 1,290 | 208,000 | 1,290 |
| 2003-09-08 | 1,257 | 1,284 | 1,257 | 1,274 | 140,000 | 1,274 |
| 2003-09-05 | 1,246 | 1,277 | 1,246 | 1,277 | 181,000 | 1,277 |
| 2003-09-04 | 1,268 | 1,283 | 1,240 | 1,252 | 305,000 | 1,252 |
| 2003-09-03 | 1,279 | 1,298 | 1,260 | 1,263 | 205,000 | 1,263 |
| 2003-09-02 | 1,264 | 1,288 | 1,261 | 1,278 | 251,000 | 1,278 |
| 2003-09-01 | 1,256 | 1,268 | 1,251 | 1,258 | 103,000 | 1,258 |
| 2003-08-29 | 1,250 | 1,270 | 1,250 | 1,255 | 94,000 | 1,255 |
| 2003-08-28 | 1,275 | 1,282 | 1,243 | 1,243 | 118,000 | 1,243 |
| 2003-08-27 | 1,278 | 1,282 | 1,275 | 1,275 | 63,000 | 1,275 |
| 2003-08-26 | 1,280 | 1,287 | 1,273 | 1,273 | 108,000 | 1,273 |
| 2003-08-25 | 1,282 | 1,286 | 1,275 | 1,280 | 150,000 | 1,280 |
| 2003-08-22 | 1,275 | 1,291 | 1,265 | 1,277 | 136,000 | 1,277 |
| 2003-08-21 | 1,267 | 1,273 | 1,255 | 1,265 | 236,000 | 1,265 |
| 2003-08-20 | 1,279 | 1,279 | 1,261 | 1,272 | 84,000 | 1,272 |
| 2003-08-19 | 1,258 | 1,275 | 1,258 | 1,259 | 162,000 | 1,259 |
| 2003-08-18 | 1,246 | 1,260 | 1,246 | 1,255 | 98,000 | 1,255 |
| 2003-08-15 | 1,240 | 1,260 | 1,240 | 1,246 | 123,000 | 1,246 |
| 2003-08-14 | 1,220 | 1,250 | 1,220 | 1,240 | 171,000 | 1,240 |
| 2003-08-13 | 1,200 | 1,220 | 1,200 | 1,220 | 111,000 | 1,220 |
| 2003-08-12 | 1,197 | 1,203 | 1,196 | 1,198 | 82,000 | 1,198 |
| 2003-08-11 | 1,188 | 1,204 | 1,188 | 1,195 | 105,000 | 1,195 |
| 2003-08-08 | 1,205 | 1,207 | 1,198 | 1,199 | 75,000 | 1,199 |
| 2003-08-07 | 1,186 | 1,210 | 1,186 | 1,204 | 92,000 | 1,204 |
| 2003-08-06 | 1,185 | 1,192 | 1,182 | 1,183 | 72,000 | 1,183 |
| 2003-08-05 | 1,204 | 1,204 | 1,186 | 1,192 | 121,000 | 1,192 |
| 2003-08-04 | 1,221 | 1,221 | 1,205 | 1,205 | 86,000 | 1,205 |
| 2003-08-01 | 1,213 | 1,220 | 1,195 | 1,216 | 165,000 | 1,216 |
| 2003-07-31 | 1,215 | 1,215 | 1,190 | 1,197 | 107,000 | 1,197 |
| 2003-07-30 | 1,213 | 1,214 | 1,202 | 1,209 | 105,000 | 1,209 |
| 2003-07-29 | 1,215 | 1,224 | 1,214 | 1,220 | 82,000 | 1,220 |
| 2003-07-28 | 1,210 | 1,224 | 1,210 | 1,223 | 105,000 | 1,223 |
| 2003-07-25 | 1,216 | 1,236 | 1,205 | 1,224 | 155,000 | 1,224 |
| 2003-07-24 | 1,219 | 1,243 | 1,215 | 1,216 | 210,000 | 1,216 |
| 2003-07-23 | 1,198 | 1,213 | 1,198 | 1,213 | 182,000 | 1,213 |
| 2003-07-22 | 1,203 | 1,205 | 1,195 | 1,195 | 114,000 | 1,195 |
| 2003-07-18 | 1,212 | 1,212 | 1,200 | 1,200 | 114,000 | 1,200 |
| 2003-07-17 | 1,195 | 1,206 | 1,195 | 1,203 | 87,000 | 1,203 |
| 2003-07-16 | 1,227 | 1,228 | 1,196 | 1,196 | 234,000 | 1,196 |
| 2003-07-15 | 1,236 | 1,236 | 1,226 | 1,230 | 199,000 | 1,230 |
| 2003-07-14 | 1,232 | 1,237 | 1,226 | 1,231 | 183,000 | 1,231 |
| 2003-07-11 | 1,223 | 1,234 | 1,221 | 1,234 | 157,000 | 1,234 |
| 2003-07-10 | 1,234 | 1,234 | 1,221 | 1,230 | 138,000 | 1,230 |
| 2003-07-09 | 1,220 | 1,233 | 1,213 | 1,233 | 88,000 | 1,233 |
| 2003-07-08 | 1,230 | 1,235 | 1,221 | 1,222 | 133,000 | 1,222 |
| 2003-07-07 | 1,244 | 1,244 | 1,226 | 1,226 | 89,000 | 1,226 |
| 2003-07-04 | 1,229 | 1,246 | 1,226 | 1,246 | 99,000 | 1,246 |
| 2003-07-03 | 1,243 | 1,247 | 1,225 | 1,231 | 107,000 | 1,231 |
| 2003-07-02 | 1,238 | 1,243 | 1,220 | 1,243 | 108,000 | 1,243 |
| 2003-07-01 | 1,215 | 1,230 | 1,215 | 1,230 | 67,000 | 1,230 |
| 2003-06-30 | 1,224 | 1,230 | 1,213 | 1,213 | 71,000 | 1,213 |
| 2003-06-27 | 1,229 | 1,240 | 1,219 | 1,227 | 38,000 | 1,227 |
| 2003-06-26 | 1,211 | 1,222 | 1,211 | 1,216 | 41,000 | 1,216 |
| 2003-06-25 | 1,216 | 1,219 | 1,210 | 1,210 | 50,000 | 1,210 |
| 2003-06-24 | 1,220 | 1,226 | 1,216 | 1,216 | 99,000 | 1,216 |
| 2003-06-23 | 1,224 | 1,226 | 1,220 | 1,222 | 73,000 | 1,222 |
| 2003-06-20 | 1,220 | 1,229 | 1,217 | 1,226 | 77,000 | 1,226 |
| 2003-06-19 | 1,220 | 1,224 | 1,215 | 1,220 | 78,000 | 1,220 |
| 2003-06-18 | 1,218 | 1,226 | 1,216 | 1,216 | 70,000 | 1,216 |
| 2003-06-17 | 1,230 | 1,233 | 1,212 | 1,212 | 124,000 | 1,212 |
| 2003-06-16 | 1,245 | 1,245 | 1,224 | 1,229 | 56,000 | 1,229 |
| 2003-06-13 | 1,255 | 1,255 | 1,231 | 1,238 | 186,000 | 1,238 |
| 2003-06-12 | 1,243 | 1,262 | 1,237 | 1,240 | 87,000 | 1,240 |
| 2003-06-11 | 1,224 | 1,239 | 1,222 | 1,230 | 118,000 | 1,230 |
| 2003-06-10 | 1,237 | 1,240 | 1,232 | 1,232 | 41,000 | 1,232 |
| 2003-06-09 | 1,248 | 1,248 | 1,240 | 1,247 | 47,000 | 1,247 |
| 2003-06-06 | 1,242 | 1,248 | 1,233 | 1,248 | 58,000 | 1,248 |
| 2003-06-05 | 1,234 | 1,245 | 1,232 | 1,242 | 86,000 | 1,242 |
| 2003-06-04 | 1,222 | 1,241 | 1,222 | 1,233 | 96,000 | 1,233 |
| 2003-06-03 | 1,244 | 1,244 | 1,216 | 1,216 | 84,000 | 1,216 |
| 2003-06-02 | 1,225 | 1,255 | 1,225 | 1,226 | 92,000 | 1,226 |
| 2003-05-30 | 1,241 | 1,241 | 1,220 | 1,220 | 94,000 | 1,220 |
| 2003-05-29 | 1,252 | 1,252 | 1,235 | 1,240 | 69,000 | 1,240 |
| 2003-05-28 | 1,268 | 1,268 | 1,251 | 1,251 | 54,000 | 1,251 |
| 2003-05-27 | 1,247 | 1,259 | 1,240 | 1,250 | 62,000 | 1,250 |
| 2003-05-26 | 1,290 | 1,290 | 1,246 | 1,246 | 83,000 | 1,246 |
| 2003-05-23 | 1,251 | 1,267 | 1,250 | 1,250 | 108,000 | 1,250 |
| 2003-05-22 | 1,253 | 1,253 | 1,225 | 1,237 | 125,000 | 1,237 |
| 2003-05-21 | 1,240 | 1,256 | 1,240 | 1,252 | 97,000 | 1,252 |
| 2003-05-20 | 1,233 | 1,239 | 1,223 | 1,223 | 93,000 | 1,223 |
| 2003-05-19 | 1,279 | 1,279 | 1,237 | 1,238 | 39,000 | 1,238 |
| 2003-05-16 | 1,260 | 1,270 | 1,253 | 1,263 | 54,000 | 1,263 |
| 2003-05-15 | 1,311 | 1,311 | 1,274 | 1,274 | 53,000 | 1,274 |
| 2003-05-14 | 1,281 | 1,292 | 1,280 | 1,291 | 89,000 | 1,291 |
| 2003-05-13 | 1,293 | 1,301 | 1,288 | 1,288 | 106,000 | 1,288 |
| 2003-05-12 | 1,295 | 1,295 | 1,283 | 1,285 | 73,000 | 1,285 |
| 2003-05-09 | 1,281 | 1,303 | 1,271 | 1,294 | 136,000 | 1,294 |
| 2003-05-08 | 1,293 | 1,293 | 1,261 | 1,261 | 126,000 | 1,261 |
| 2003-05-07 | 1,288 | 1,299 | 1,288 | 1,295 | 99,000 | 1,295 |
| 2003-05-06 | 1,258 | 1,299 | 1,258 | 1,288 | 100,000 | 1,288 |
| 2003-05-02 | 1,231 | 1,264 | 1,231 | 1,259 | 106,000 | 1,259 |
| 2003-05-01 | 1,244 | 1,244 | 1,223 | 1,230 | 110,000 | 1,230 |
| 2003-04-30 | 1,237 | 1,250 | 1,236 | 1,244 | 73,000 | 1,244 |
| 2003-04-28 | 1,240 | 1,243 | 1,236 | 1,236 | 67,000 | 1,236 |
| 2003-04-25 | 1,226 | 1,256 | 1,226 | 1,240 | 101,000 | 1,240 |
| 2003-04-24 | 1,214 | 1,230 | 1,214 | 1,226 | 96,000 | 1,226 |
| 2003-04-23 | 1,215 | 1,219 | 1,210 | 1,213 | 177,000 | 1,213 |
| 2003-04-22 | 1,234 | 1,234 | 1,209 | 1,215 | 162,000 | 1,215 |
| 2003-04-21 | 1,229 | 1,237 | 1,229 | 1,234 | 76,000 | 1,234 |
| 2003-04-18 | 1,246 | 1,246 | 1,227 | 1,227 | 86,000 | 1,227 |
| 2003-04-17 | 1,227 | 1,230 | 1,221 | 1,225 | 89,000 | 1,225 |
| 2003-04-16 | 1,216 | 1,231 | 1,216 | 1,226 | 189,000 | 1,226 |
| 2003-04-15 | 1,210 | 1,228 | 1,210 | 1,213 | 154,000 | 1,213 |
| 2003-04-14 | 1,220 | 1,226 | 1,200 | 1,208 | 161,000 | 1,208 |
| 2003-04-11 | 1,241 | 1,241 | 1,212 | 1,219 | 156,000 | 1,219 |
| 2003-04-10 | 1,246 | 1,250 | 1,236 | 1,241 | 166,000 | 1,241 |
| 2003-04-09 | 1,236 | 1,245 | 1,232 | 1,245 | 67,000 | 1,245 |
| 2003-04-08 | 1,229 | 1,247 | 1,229 | 1,236 | 80,000 | 1,236 |
| 2003-04-07 | 1,230 | 1,240 | 1,221 | 1,226 | 122,000 | 1,226 |
| 2003-04-04 | 1,235 | 1,252 | 1,232 | 1,232 | 72,000 | 1,232 |
| 2003-04-03 | 1,271 | 1,271 | 1,230 | 1,230 | 109,000 | 1,230 |
| 2003-04-02 | 1,257 | 1,272 | 1,240 | 1,271 | 79,000 | 1,271 |
| 2003-04-01 | 1,232 | 1,248 | 1,230 | 1,240 | 72,000 | 1,240 |
| 2003-03-31 | 1,273 | 1,273 | 1,215 | 1,231 | 44,000 | 1,231 |
| 2003-03-28 | 1,280 | 1,281 | 1,270 | 1,272 | 59,000 | 1,272 |
| 2003-03-27 | 1,268 | 1,284 | 1,263 | 1,280 | 75,000 | 1,280 |
| 2003-03-26 | 1,256 | 1,260 | 1,236 | 1,253 | 47,000 | 1,253 |
| 2003-03-25 | 1,250 | 1,260 | 1,243 | 1,260 | 94,000 | 1,260 |
| 2003-03-24 | 1,281 | 1,281 | 1,232 | 1,278 | 83,000 | 1,278 |
| 2003-03-20 | 1,214 | 1,231 | 1,199 | 1,231 | 156,000 | 1,231 |
| 2003-03-19 | 1,215 | 1,215 | 1,190 | 1,195 | 52,000 | 1,195 |
| 2003-03-18 | 1,230 | 1,244 | 1,211 | 1,215 | 62,000 | 1,215 |
| 2003-03-17 | 1,239 | 1,239 | 1,211 | 1,211 | 54,000 | 1,211 |
| 2003-03-14 | 1,214 | 1,230 | 1,205 | 1,221 | 295,000 | 1,221 |
| 2003-03-13 | 1,254 | 1,255 | 1,245 | 1,254 | 35,000 | 1,254 |
| 2003-03-12 | 1,225 | 1,255 | 1,225 | 1,255 | 41,000 | 1,255 |
| 2003-03-11 | 1,274 | 1,280 | 1,255 | 1,261 | 58,000 | 1,261 |
| 2003-03-10 | 1,300 | 1,300 | 1,270 | 1,276 | 52,000 | 1,276 |
| 2003-03-07 | 1,304 | 1,310 | 1,300 | 1,306 | 60,000 | 1,306 |
| 2003-03-06 | 1,313 | 1,320 | 1,303 | 1,303 | 49,000 | 1,303 |
| 2003-03-05 | 1,317 | 1,325 | 1,308 | 1,313 | 44,000 | 1,313 |
| 2003-03-04 | 1,340 | 1,340 | 1,316 | 1,319 | 59,000 | 1,319 |
| 2003-03-03 | 1,310 | 1,330 | 1,310 | 1,321 | 59,000 | 1,321 |
| 2003-02-28 | 1,312 | 1,321 | 1,308 | 1,314 | 74,000 | 1,314 |
| 2003-02-27 | 1,306 | 1,325 | 1,300 | 1,314 | 77,000 | 1,314 |
| 2003-02-26 | 1,306 | 1,314 | 1,303 | 1,305 | 56,000 | 1,305 |
| 2003-02-25 | 1,310 | 1,310 | 1,305 | 1,305 | 56,000 | 1,305 |
| 2003-02-24 | 1,321 | 1,327 | 1,306 | 1,306 | 20,000 | 1,306 |
| 2003-02-21 | 1,327 | 1,340 | 1,320 | 1,320 | 40,000 | 1,320 |
| 2003-02-20 | 1,336 | 1,344 | 1,334 | 1,334 | 54,000 | 1,334 |
| 2003-02-19 | 1,365 | 1,369 | 1,342 | 1,342 | 81,000 | 1,342 |
| 2003-02-18 | 1,346 | 1,375 | 1,339 | 1,365 | 68,000 | 1,365 |
| 2003-02-17 | 1,378 | 1,378 | 1,361 | 1,366 | 37,000 | 1,366 |
| 2003-02-14 | 1,333 | 1,360 | 1,330 | 1,358 | 122,000 | 1,358 |
| 2003-02-13 | 1,369 | 1,369 | 1,346 | 1,353 | 56,000 | 1,353 |
| 2003-02-12 | 1,358 | 1,378 | 1,354 | 1,372 | 83,000 | 1,372 |
| 2003-02-10 | 1,330 | 1,357 | 1,328 | 1,357 | 87,000 | 1,357 |
| 2003-02-07 | 1,335 | 1,353 | 1,335 | 1,351 | 32,000 | 1,351 |
| 2003-02-06 | 1,347 | 1,360 | 1,336 | 1,360 | 53,000 | 1,360 |
| 2003-02-05 | 1,342 | 1,358 | 1,330 | 1,352 | 60,000 | 1,352 |
| 2003-02-04 | 1,335 | 1,350 | 1,331 | 1,350 | 59,000 | 1,350 |
| 2003-02-03 | 1,318 | 1,330 | 1,301 | 1,330 | 59,000 | 1,330 |
| 2003-01-31 | 1,311 | 1,311 | 1,296 | 1,298 | 72,000 | 1,298 |
| 2003-01-30 | 1,317 | 1,317 | 1,309 | 1,310 | 28,000 | 1,310 |
| 2003-01-29 | 1,312 | 1,316 | 1,302 | 1,312 | 69,000 | 1,312 |
| 2003-01-28 | 1,313 | 1,313 | 1,303 | 1,310 | 64,000 | 1,310 |
| 2003-01-27 | 1,295 | 1,315 | 1,290 | 1,315 | 79,000 | 1,315 |
| 2003-01-24 | 1,305 | 1,315 | 1,290 | 1,295 | 108,000 | 1,295 |
| 2003-01-23 | 1,301 | 1,315 | 1,298 | 1,315 | 84,000 | 1,315 |
| 2003-01-22 | 1,310 | 1,310 | 1,292 | 1,302 | 112,000 | 1,302 |
| 2003-01-21 | 1,318 | 1,325 | 1,307 | 1,317 | 85,000 | 1,317 |
| 2003-01-20 | 1,312 | 1,325 | 1,306 | 1,321 | 147,000 | 1,321 |
| 2003-01-17 | 1,311 | 1,315 | 1,309 | 1,309 | 50,000 | 1,309 |
| 2003-01-16 | 1,309 | 1,320 | 1,306 | 1,320 | 80,000 | 1,320 |
| 2003-01-15 | 1,310 | 1,328 | 1,303 | 1,307 | 129,000 | 1,307 |
| 2003-01-14 | 1,326 | 1,330 | 1,319 | 1,324 | 24,000 | 1,324 |
| 2003-01-10 | 1,332 | 1,333 | 1,310 | 1,331 | 94,000 | 1,331 |
| 2003-01-09 | 1,335 | 1,340 | 1,318 | 1,325 | 94,000 | 1,325 |
| 2003-01-08 | 1,349 | 1,359 | 1,340 | 1,340 | 40,000 | 1,340 |
| 2003-01-07 | 1,401 | 1,401 | 1,349 | 1,349 | 101,000 | 1,349 |
| 2003-01-06 | 1,391 | 1,400 | 1,391 | 1,400 | 45,000 | 1,400 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株