5946 (株)長府製作所 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 | 1,660 | 1,700 | 1,660 | 1,677 | 9,000 | 1,677 |
| 2003-12-29 | 1,650 | 1,695 | 1,650 | 1,658 | 5,400 | 1,658 |
| 2003-12-26 | 1,700 | 1,700 | 1,650 | 1,675 | 10,400 | 1,675 |
| 2003-12-25 | 1,667 | 1,681 | 1,667 | 1,679 | 6,800 | 1,679 |
| 2003-12-24 | 1,686 | 1,686 | 1,670 | 1,681 | 6,400 | 1,681 |
| 2003-12-22 | 1,680 | 1,684 | 1,650 | 1,671 | 10,200 | 1,671 |
| 2003-12-19 | 1,648 | 1,680 | 1,648 | 1,676 | 27,400 | 1,676 |
| 2003-12-18 | 1,648 | 1,648 | 1,641 | 1,647 | 7,600 | 1,647 |
| 2003-12-17 | 1,643 | 1,647 | 1,636 | 1,636 | 18,300 | 1,636 |
| 2003-12-16 | 1,641 | 1,650 | 1,640 | 1,643 | 9,100 | 1,643 |
| 2003-12-15 | 1,624 | 1,650 | 1,621 | 1,640 | 25,700 | 1,640 |
| 2003-12-12 | 1,598 | 1,621 | 1,597 | 1,621 | 50,600 | 1,621 |
| 2003-12-11 | 1,597 | 1,613 | 1,594 | 1,597 | 7,600 | 1,597 |
| 2003-12-10 | 1,599 | 1,611 | 1,595 | 1,597 | 7,700 | 1,597 |
| 2003-12-09 | 1,600 | 1,616 | 1,560 | 1,586 | 23,400 | 1,586 |
| 2003-12-08 | 1,600 | 1,600 | 1,574 | 1,579 | 18,500 | 1,579 |
| 2003-12-05 | 1,624 | 1,624 | 1,600 | 1,600 | 16,100 | 1,600 |
| 2003-12-04 | 1,580 | 1,627 | 1,580 | 1,598 | 13,200 | 1,598 |
| 2003-12-03 | 1,610 | 1,635 | 1,610 | 1,610 | 9,200 | 1,610 |
| 2003-12-02 | 1,620 | 1,634 | 1,610 | 1,610 | 11,800 | 1,610 |
| 2003-12-01 | 1,571 | 1,610 | 1,540 | 1,610 | 11,100 | 1,610 |
| 2003-11-28 | 1,560 | 1,568 | 1,560 | 1,560 | 7,300 | 1,560 |
| 2003-11-27 | 1,568 | 1,588 | 1,568 | 1,571 | 8,000 | 1,571 |
| 2003-11-26 | 1,609 | 1,618 | 1,568 | 1,568 | 17,000 | 1,568 |
| 2003-11-25 | 1,640 | 1,640 | 1,571 | 1,579 | 20,900 | 1,579 |
| 2003-11-21 | 1,565 | 1,597 | 1,551 | 1,558 | 10,900 | 1,558 |
| 2003-11-20 | 1,538 | 1,546 | 1,521 | 1,546 | 7,700 | 1,546 |
| 2003-11-19 | 1,549 | 1,549 | 1,510 | 1,539 | 6,600 | 1,539 |
| 2003-11-18 | 1,561 | 1,570 | 1,520 | 1,570 | 21,300 | 1,570 |
| 2003-11-17 | 1,601 | 1,620 | 1,552 | 1,552 | 16,200 | 1,552 |
| 2003-11-14 | 1,586 | 1,609 | 1,586 | 1,591 | 27,200 | 1,591 |
| 2003-11-13 | 1,645 | 1,646 | 1,608 | 1,616 | 23,600 | 1,616 |
| 2003-11-12 | 1,645 | 1,645 | 1,620 | 1,628 | 9,100 | 1,628 |
| 2003-11-11 | 1,600 | 1,635 | 1,600 | 1,618 | 30,600 | 1,618 |
| 2003-11-10 | 1,651 | 1,651 | 1,615 | 1,629 | 14,800 | 1,629 |
| 2003-11-07 | 1,610 | 1,625 | 1,590 | 1,621 | 17,800 | 1,621 |
| 2003-11-06 | 1,670 | 1,670 | 1,631 | 1,631 | 15,000 | 1,631 |
| 2003-11-05 | 1,675 | 1,690 | 1,667 | 1,677 | 13,300 | 1,677 |
| 2003-11-04 | 1,690 | 1,700 | 1,670 | 1,699 | 30,600 | 1,699 |
| 2003-10-31 | 1,677 | 1,682 | 1,655 | 1,655 | 8,000 | 1,655 |
| 2003-10-30 | 1,690 | 1,690 | 1,681 | 1,684 | 8,100 | 1,684 |
| 2003-10-29 | 1,700 | 1,700 | 1,679 | 1,690 | 13,200 | 1,690 |
| 2003-10-28 | 1,683 | 1,699 | 1,683 | 1,692 | 19,000 | 1,692 |
| 2003-10-27 | 1,628 | 1,704 | 1,628 | 1,683 | 37,200 | 1,683 |
| 2003-10-24 | 1,580 | 1,620 | 1,568 | 1,568 | 24,100 | 1,568 |
| 2003-10-23 | 1,650 | 1,650 | 1,571 | 1,580 | 25,700 | 1,580 |
| 2003-10-22 | 1,658 | 1,665 | 1,631 | 1,631 | 12,900 | 1,631 |
| 2003-10-21 | 1,641 | 1,680 | 1,625 | 1,657 | 32,600 | 1,657 |
| 2003-10-20 | 1,648 | 1,660 | 1,632 | 1,641 | 14,100 | 1,641 |
| 2003-10-17 | 1,633 | 1,642 | 1,633 | 1,641 | 8,800 | 1,641 |
| 2003-10-16 | 1,641 | 1,641 | 1,620 | 1,632 | 11,600 | 1,632 |
| 2003-10-15 | 1,645 | 1,658 | 1,610 | 1,610 | 20,700 | 1,610 |
| 2003-10-14 | 1,661 | 1,670 | 1,640 | 1,640 | 9,900 | 1,640 |
| 2003-10-10 | 1,640 | 1,665 | 1,640 | 1,660 | 22,300 | 1,660 |
| 2003-10-09 | 1,680 | 1,681 | 1,642 | 1,665 | 22,900 | 1,665 |
| 2003-10-08 | 1,690 | 1,696 | 1,671 | 1,679 | 12,700 | 1,679 |
| 2003-10-07 | 1,687 | 1,695 | 1,662 | 1,672 | 15,000 | 1,672 |
| 2003-10-06 | 1,700 | 1,700 | 1,671 | 1,687 | 11,600 | 1,687 |
| 2003-10-03 | 1,700 | 1,700 | 1,687 | 1,687 | 10,800 | 1,687 |
| 2003-10-02 | 1,695 | 1,700 | 1,670 | 1,693 | 12,400 | 1,693 |
| 2003-10-01 | 1,695 | 1,695 | 1,662 | 1,682 | 20,000 | 1,682 |
| 2003-09-30 | 1,660 | 1,678 | 1,652 | 1,665 | 24,500 | 1,665 |
| 2003-09-29 | 1,672 | 1,672 | 1,645 | 1,651 | 12,600 | 1,651 |
| 2003-09-26 | 1,672 | 1,675 | 1,662 | 1,668 | 12,000 | 1,668 |
| 2003-09-25 | 1,685 | 1,688 | 1,662 | 1,672 | 20,300 | 1,672 |
| 2003-09-24 | 1,690 | 1,690 | 1,678 | 1,679 | 23,200 | 1,679 |
| 2003-09-22 | 1,685 | 1,685 | 1,667 | 1,685 | 27,700 | 1,685 |
| 2003-09-19 | 1,670 | 1,674 | 1,667 | 1,673 | 18,400 | 1,673 |
| 2003-09-18 | 1,675 | 1,675 | 1,659 | 1,668 | 25,300 | 1,668 |
| 2003-09-17 | 1,675 | 1,675 | 1,661 | 1,661 | 6,300 | 1,661 |
| 2003-09-16 | 1,655 | 1,680 | 1,655 | 1,666 | 16,000 | 1,666 |
| 2003-09-12 | 1,646 | 1,680 | 1,646 | 1,665 | 73,400 | 1,665 |
| 2003-09-11 | 1,685 | 1,685 | 1,668 | 1,676 | 11,000 | 1,676 |
| 2003-09-10 | 1,675 | 1,685 | 1,674 | 1,680 | 14,200 | 1,680 |
| 2003-09-09 | 1,683 | 1,685 | 1,675 | 1,678 | 10,600 | 1,678 |
| 2003-09-08 | 1,675 | 1,695 | 1,661 | 1,682 | 15,700 | 1,682 |
| 2003-09-05 | 1,694 | 1,694 | 1,660 | 1,660 | 17,200 | 1,660 |
| 2003-09-04 | 1,695 | 1,698 | 1,666 | 1,666 | 7,500 | 1,666 |
| 2003-09-03 | 1,652 | 1,695 | 1,652 | 1,668 | 29,000 | 1,668 |
| 2003-09-02 | 1,670 | 1,670 | 1,647 | 1,652 | 38,200 | 1,652 |
| 2003-09-01 | 1,640 | 1,662 | 1,640 | 1,657 | 63,500 | 1,657 |
| 2003-08-29 | 1,649 | 1,651 | 1,638 | 1,638 | 18,600 | 1,638 |
| 2003-08-28 | 1,673 | 1,674 | 1,540 | 1,649 | 18,200 | 1,649 |
| 2003-08-27 | 1,648 | 1,677 | 1,640 | 1,658 | 33,000 | 1,658 |
| 2003-08-26 | 1,647 | 1,660 | 1,640 | 1,640 | 17,500 | 1,640 |
| 2003-08-25 | 1,642 | 1,660 | 1,642 | 1,645 | 28,500 | 1,645 |
| 2003-08-22 | 1,680 | 1,695 | 1,666 | 1,666 | 21,000 | 1,666 |
| 2003-08-21 | 1,666 | 1,690 | 1,666 | 1,679 | 10,700 | 1,679 |
| 2003-08-20 | 1,653 | 1,676 | 1,649 | 1,666 | 19,300 | 1,666 |
| 2003-08-19 | 1,662 | 1,669 | 1,631 | 1,665 | 13,800 | 1,665 |
| 2003-08-18 | 1,709 | 1,709 | 1,680 | 1,680 | 3,700 | 1,680 |
| 2003-08-15 | 1,676 | 1,701 | 1,660 | 1,660 | 32,700 | 1,660 |
| 2003-08-14 | 1,706 | 1,714 | 1,700 | 1,706 | 9,400 | 1,706 |
| 2003-08-13 | 1,699 | 1,717 | 1,699 | 1,706 | 4,200 | 1,706 |
| 2003-08-12 | 1,720 | 1,720 | 1,699 | 1,699 | 10,200 | 1,699 |
| 2003-08-11 | 1,710 | 1,724 | 1,679 | 1,697 | 16,400 | 1,697 |
| 2003-08-08 | 1,661 | 1,675 | 1,661 | 1,671 | 28,900 | 1,671 |
| 2003-08-07 | 1,683 | 1,685 | 1,663 | 1,663 | 11,000 | 1,663 |
| 2003-08-06 | 1,681 | 1,692 | 1,681 | 1,684 | 9,000 | 1,684 |
| 2003-08-05 | 1,690 | 1,690 | 1,681 | 1,681 | 16,600 | 1,681 |
| 2003-08-04 | 1,690 | 1,750 | 1,661 | 1,750 | 27,600 | 1,750 |
| 2003-08-01 | 1,690 | 1,690 | 1,661 | 1,661 | 12,700 | 1,661 |
| 2003-07-31 | 1,656 | 1,675 | 1,656 | 1,666 | 31,300 | 1,666 |
| 2003-07-30 | 1,690 | 1,699 | 1,682 | 1,697 | 33,700 | 1,697 |
| 2003-07-29 | 1,724 | 1,724 | 1,690 | 1,690 | 66,400 | 1,690 |
| 2003-07-28 | 1,706 | 1,706 | 1,680 | 1,705 | 9,000 | 1,705 |
| 2003-07-25 | 1,680 | 1,715 | 1,680 | 1,680 | 12,700 | 1,680 |
| 2003-07-24 | 1,616 | 1,713 | 1,616 | 1,686 | 33,200 | 1,686 |
| 2003-07-23 | 1,715 | 1,715 | 1,676 | 1,676 | 13,200 | 1,676 |
| 2003-07-22 | 1,715 | 1,717 | 1,690 | 1,690 | 25,900 | 1,690 |
| 2003-07-18 | 1,715 | 1,722 | 1,715 | 1,715 | 17,100 | 1,715 |
| 2003-07-17 | 1,725 | 1,727 | 1,705 | 1,715 | 10,900 | 1,715 |
| 2003-07-16 | 1,735 | 1,737 | 1,705 | 1,705 | 8,400 | 1,705 |
| 2003-07-15 | 1,735 | 1,735 | 1,704 | 1,704 | 9,400 | 1,704 |
| 2003-07-14 | 1,758 | 1,758 | 1,720 | 1,723 | 6,200 | 1,723 |
| 2003-07-11 | 1,699 | 1,760 | 1,697 | 1,760 | 42,600 | 1,760 |
| 2003-07-10 | 1,693 | 1,715 | 1,693 | 1,706 | 16,700 | 1,706 |
| 2003-07-09 | 1,680 | 1,708 | 1,680 | 1,693 | 6,300 | 1,693 |
| 2003-07-08 | 1,713 | 1,713 | 1,680 | 1,680 | 7,200 | 1,680 |
| 2003-07-07 | 1,698 | 1,698 | 1,683 | 1,683 | 8,300 | 1,683 |
| 2003-07-04 | 1,670 | 1,705 | 1,670 | 1,697 | 22,600 | 1,697 |
| 2003-07-03 | 1,750 | 1,750 | 1,680 | 1,680 | 20,200 | 1,680 |
| 2003-07-02 | 1,670 | 1,721 | 1,660 | 1,679 | 18,600 | 1,679 |
| 2003-07-01 | 1,696 | 1,696 | 1,650 | 1,650 | 22,700 | 1,650 |
| 2003-06-30 | 1,720 | 1,721 | 1,693 | 1,711 | 10,000 | 1,711 |
| 2003-06-27 | 1,720 | 1,744 | 1,720 | 1,720 | 15,900 | 1,720 |
| 2003-06-26 | 1,728 | 1,728 | 1,673 | 1,716 | 9,300 | 1,716 |
| 2003-06-25 | 1,650 | 1,680 | 1,649 | 1,668 | 5,500 | 1,668 |
| 2003-06-24 | 1,634 | 1,678 | 1,634 | 1,649 | 17,100 | 1,649 |
| 2003-06-23 | 1,699 | 1,700 | 1,694 | 1,694 | 15,700 | 1,694 |
| 2003-06-20 | 1,675 | 1,719 | 1,675 | 1,706 | 16,400 | 1,706 |
| 2003-06-19 | 1,709 | 1,722 | 1,703 | 1,705 | 16,600 | 1,705 |
| 2003-06-18 | 1,746 | 1,746 | 1,710 | 1,710 | 10,800 | 1,710 |
| 2003-06-17 | 1,711 | 1,750 | 1,686 | 1,686 | 18,400 | 1,686 |
| 2003-06-16 | 1,740 | 1,740 | 1,696 | 1,719 | 11,100 | 1,719 |
| 2003-06-13 | 1,714 | 1,767 | 1,710 | 1,760 | 107,800 | 1,760 |
| 2003-06-12 | 1,682 | 1,690 | 1,673 | 1,684 | 15,900 | 1,684 |
| 2003-06-11 | 1,678 | 1,684 | 1,678 | 1,680 | 29,700 | 1,680 |
| 2003-06-10 | 1,661 | 1,670 | 1,659 | 1,659 | 34,100 | 1,659 |
| 2003-06-09 | 1,670 | 1,680 | 1,652 | 1,670 | 37,500 | 1,670 |
| 2003-06-06 | 1,660 | 1,671 | 1,660 | 1,671 | 15,000 | 1,671 |
| 2003-06-05 | 1,660 | 1,670 | 1,652 | 1,659 | 19,000 | 1,659 |
| 2003-06-04 | 1,661 | 1,672 | 1,660 | 1,661 | 4,700 | 1,661 |
| 2003-06-03 | 1,663 | 1,677 | 1,660 | 1,672 | 9,500 | 1,672 |
| 2003-06-02 | 1,630 | 1,698 | 1,630 | 1,663 | 6,900 | 1,663 |
| 2003-05-30 | 1,651 | 1,700 | 1,650 | 1,690 | 14,500 | 1,690 |
| 2003-05-29 | 1,648 | 1,664 | 1,625 | 1,647 | 9,800 | 1,647 |
| 2003-05-28 | 1,602 | 1,638 | 1,602 | 1,618 | 6,100 | 1,618 |
| 2003-05-27 | 1,619 | 1,645 | 1,595 | 1,595 | 11,900 | 1,595 |
| 2003-05-26 | 1,656 | 1,672 | 1,649 | 1,649 | 9,100 | 1,649 |
| 2003-05-23 | 1,619 | 1,662 | 1,615 | 1,656 | 6,300 | 1,656 |
| 2003-05-22 | 1,596 | 1,613 | 1,588 | 1,606 | 5,400 | 1,606 |
| 2003-05-21 | 1,629 | 1,657 | 1,610 | 1,610 | 10,600 | 1,610 |
| 2003-05-20 | 1,590 | 1,629 | 1,590 | 1,629 | 5,700 | 1,629 |
| 2003-05-19 | 1,687 | 1,687 | 1,590 | 1,593 | 14,900 | 1,593 |
| 2003-05-16 | 1,645 | 1,687 | 1,645 | 1,685 | 9,200 | 1,685 |
| 2003-05-15 | 1,671 | 1,707 | 1,651 | 1,664 | 16,000 | 1,664 |
| 2003-05-14 | 1,720 | 1,721 | 1,680 | 1,680 | 13,700 | 1,680 |
| 2003-05-13 | 1,678 | 1,732 | 1,678 | 1,706 | 28,100 | 1,706 |
| 2003-05-12 | 1,680 | 1,680 | 1,656 | 1,656 | 7,600 | 1,656 |
| 2003-05-09 | 1,643 | 1,680 | 1,643 | 1,680 | 12,400 | 1,680 |
| 2003-05-08 | 1,676 | 1,680 | 1,645 | 1,645 | 7,100 | 1,645 |
| 2003-05-07 | 1,690 | 1,690 | 1,654 | 1,680 | 3,700 | 1,680 |
| 2003-05-06 | 1,680 | 1,729 | 1,680 | 1,699 | 19,700 | 1,699 |
| 2003-05-02 | 1,650 | 1,670 | 1,650 | 1,650 | 6,600 | 1,650 |
| 2003-05-01 | 1,656 | 1,660 | 1,645 | 1,649 | 26,000 | 1,649 |
| 2003-04-30 | 1,652 | 1,665 | 1,652 | 1,655 | 17,100 | 1,655 |
| 2003-04-28 | 1,645 | 1,645 | 1,641 | 1,642 | 2,100 | 1,642 |
| 2003-04-25 | 1,609 | 1,645 | 1,609 | 1,631 | 17,000 | 1,631 |
| 2003-04-24 | 1,645 | 1,645 | 1,639 | 1,639 | 22,800 | 1,639 |
| 2003-04-23 | 1,631 | 1,645 | 1,630 | 1,645 | 8,700 | 1,645 |
| 2003-04-22 | 1,630 | 1,645 | 1,630 | 1,634 | 10,400 | 1,634 |
| 2003-04-21 | 1,645 | 1,645 | 1,644 | 1,645 | 20,500 | 1,645 |
| 2003-04-18 | 1,632 | 1,645 | 1,632 | 1,645 | 4,600 | 1,645 |
| 2003-04-17 | 1,631 | 1,645 | 1,631 | 1,645 | 11,200 | 1,645 |
| 2003-04-16 | 1,653 | 1,653 | 1,632 | 1,632 | 16,600 | 1,632 |
| 2003-04-15 | 1,659 | 1,659 | 1,615 | 1,623 | 21,100 | 1,623 |
| 2003-04-14 | 1,618 | 1,661 | 1,616 | 1,661 | 23,800 | 1,661 |
| 2003-04-11 | 1,609 | 1,625 | 1,608 | 1,624 | 11,400 | 1,624 |
| 2003-04-10 | 1,623 | 1,631 | 1,612 | 1,629 | 26,400 | 1,629 |
| 2003-04-09 | 1,619 | 1,635 | 1,615 | 1,630 | 19,800 | 1,630 |
| 2003-04-08 | 1,642 | 1,642 | 1,614 | 1,619 | 2,200 | 1,619 |
| 2003-04-07 | 1,670 | 1,670 | 1,621 | 1,638 | 3,600 | 1,638 |
| 2003-04-04 | 1,639 | 1,675 | 1,638 | 1,667 | 49,000 | 1,667 |
| 2003-04-03 | 1,650 | 1,650 | 1,602 | 1,638 | 22,300 | 1,638 |
| 2003-04-02 | 1,608 | 1,650 | 1,596 | 1,650 | 6,300 | 1,650 |
| 2003-04-01 | 1,536 | 1,608 | 1,536 | 1,608 | 5,100 | 1,608 |
| 2003-03-31 | 1,605 | 1,610 | 1,596 | 1,596 | 17,300 | 1,596 |
| 2003-03-28 | 1,649 | 1,649 | 1,610 | 1,610 | 6,300 | 1,610 |
| 2003-03-27 | 1,637 | 1,649 | 1,631 | 1,631 | 18,400 | 1,631 |
| 2003-03-26 | 1,640 | 1,640 | 1,623 | 1,637 | 8,400 | 1,637 |
| 2003-03-25 | 1,605 | 1,634 | 1,603 | 1,622 | 12,500 | 1,622 |
| 2003-03-24 | 1,639 | 1,649 | 1,598 | 1,635 | 32,200 | 1,635 |
| 2003-03-20 | 1,598 | 1,610 | 1,594 | 1,609 | 17,000 | 1,609 |
| 2003-03-19 | 1,572 | 1,580 | 1,559 | 1,574 | 19,300 | 1,574 |
| 2003-03-18 | 1,600 | 1,605 | 1,571 | 1,571 | 16,700 | 1,571 |
| 2003-03-17 | 1,630 | 1,630 | 1,570 | 1,570 | 10,900 | 1,570 |
| 2003-03-14 | 1,630 | 1,631 | 1,595 | 1,600 | 76,400 | 1,600 |
| 2003-03-13 | 1,599 | 1,605 | 1,550 | 1,594 | 11,900 | 1,594 |
| 2003-03-12 | 1,553 | 1,588 | 1,553 | 1,588 | 13,900 | 1,588 |
| 2003-03-11 | 1,590 | 1,603 | 1,580 | 1,580 | 14,100 | 1,580 |
| 2003-03-10 | 1,561 | 1,578 | 1,555 | 1,578 | 20,000 | 1,578 |
| 2003-03-07 | 1,592 | 1,602 | 1,560 | 1,560 | 11,700 | 1,560 |
| 2003-03-06 | 1,597 | 1,614 | 1,597 | 1,600 | 11,000 | 1,600 |
| 2003-03-05 | 1,590 | 1,610 | 1,590 | 1,594 | 7,200 | 1,594 |
| 2003-03-04 | 1,600 | 1,615 | 1,599 | 1,600 | 13,600 | 1,600 |
| 2003-03-03 | 1,590 | 1,596 | 1,582 | 1,595 | 11,700 | 1,595 |
| 2003-02-28 | 1,585 | 1,615 | 1,583 | 1,590 | 16,300 | 1,590 |
| 2003-02-27 | 1,630 | 1,630 | 1,612 | 1,615 | 9,000 | 1,615 |
| 2003-02-26 | 1,625 | 1,625 | 1,616 | 1,620 | 12,500 | 1,620 |
| 2003-02-25 | 1,640 | 1,650 | 1,605 | 1,621 | 8,800 | 1,621 |
| 2003-02-24 | 1,649 | 1,649 | 1,631 | 1,640 | 17,700 | 1,640 |
| 2003-02-21 | 1,644 | 1,665 | 1,644 | 1,649 | 42,100 | 1,649 |
| 2003-02-20 | 1,626 | 1,650 | 1,626 | 1,644 | 12,500 | 1,644 |
| 2003-02-19 | 1,637 | 1,649 | 1,632 | 1,633 | 8,900 | 1,633 |
| 2003-02-18 | 1,644 | 1,650 | 1,637 | 1,637 | 19,100 | 1,637 |
| 2003-02-17 | 1,645 | 1,645 | 1,636 | 1,645 | 3,700 | 1,645 |
| 2003-02-14 | 1,625 | 1,647 | 1,625 | 1,635 | 30,300 | 1,635 |
| 2003-02-13 | 1,643 | 1,643 | 1,623 | 1,623 | 2,200 | 1,623 |
| 2003-02-12 | 1,630 | 1,650 | 1,630 | 1,642 | 35,000 | 1,642 |
| 2003-02-10 | 1,630 | 1,650 | 1,587 | 1,650 | 10,900 | 1,650 |
| 2003-02-07 | 1,602 | 1,612 | 1,602 | 1,603 | 12,800 | 1,603 |
| 2003-02-06 | 1,621 | 1,628 | 1,611 | 1,612 | 17,400 | 1,612 |
| 2003-02-05 | 1,611 | 1,645 | 1,608 | 1,621 | 21,200 | 1,621 |
| 2003-02-04 | 1,618 | 1,629 | 1,615 | 1,620 | 13,400 | 1,620 |
| 2003-02-03 | 1,541 | 1,617 | 1,501 | 1,617 | 14,000 | 1,617 |
| 2003-01-31 | 1,570 | 1,585 | 1,538 | 1,541 | 36,400 | 1,541 |
| 2003-01-30 | 1,641 | 1,641 | 1,575 | 1,575 | 12,200 | 1,575 |
| 2003-01-29 | 1,648 | 1,650 | 1,591 | 1,591 | 12,500 | 1,591 |
| 2003-01-28 | 1,627 | 1,629 | 1,621 | 1,624 | 15,200 | 1,624 |
| 2003-01-27 | 1,631 | 1,631 | 1,623 | 1,629 | 11,500 | 1,629 |
| 2003-01-24 | 1,631 | 1,640 | 1,600 | 1,631 | 41,300 | 1,631 |
| 2003-01-23 | 1,630 | 1,635 | 1,591 | 1,631 | 25,000 | 1,631 |
| 2003-01-22 | 1,635 | 1,635 | 1,596 | 1,630 | 32,000 | 1,630 |
| 2003-01-21 | 1,633 | 1,635 | 1,632 | 1,632 | 20,800 | 1,632 |
| 2003-01-20 | 1,601 | 1,650 | 1,600 | 1,650 | 23,700 | 1,650 |
| 2003-01-17 | 1,581 | 1,633 | 1,581 | 1,631 | 10,600 | 1,631 |
| 2003-01-16 | 1,600 | 1,611 | 1,600 | 1,611 | 4,000 | 1,611 |
| 2003-01-15 | 1,635 | 1,662 | 1,570 | 1,614 | 31,100 | 1,614 |
| 2003-01-14 | 1,626 | 1,635 | 1,626 | 1,635 | 7,600 | 1,635 |
| 2003-01-10 | 1,615 | 1,626 | 1,596 | 1,626 | 11,900 | 1,626 |
| 2003-01-09 | 1,591 | 1,621 | 1,591 | 1,615 | 4,100 | 1,615 |
| 2003-01-08 | 1,590 | 1,613 | 1,590 | 1,607 | 4,100 | 1,607 |
| 2003-01-07 | 1,650 | 1,651 | 1,618 | 1,640 | 10,100 | 1,640 |
| 2003-01-06 | 1,666 | 1,666 | 1,600 | 1,650 | 4,600 | 1,650 |
分割・併合履歴 ： [1996-12-25]1株→1.1株
