6151 日東工器(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 | 1,600 | 1,609 | 1,592 | 1,593 | 14,300 | 1,593 |
| 2003-12-29 | 1,590 | 1,605 | 1,585 | 1,589 | 20,500 | 1,589 |
| 2003-12-26 | 1,599 | 1,600 | 1,570 | 1,573 | 19,300 | 1,573 |
| 2003-12-25 | 1,606 | 1,606 | 1,565 | 1,580 | 38,200 | 1,580 |
| 2003-12-24 | 1,579 | 1,579 | 1,573 | 1,576 | 28,800 | 1,576 |
| 2003-12-22 | 1,561 | 1,575 | 1,560 | 1,570 | 27,500 | 1,570 |
| 2003-12-19 | 1,560 | 1,574 | 1,552 | 1,561 | 26,100 | 1,561 |
| 2003-12-18 | 1,560 | 1,573 | 1,554 | 1,557 | 24,700 | 1,557 |
| 2003-12-17 | 1,580 | 1,580 | 1,560 | 1,561 | 29,600 | 1,561 |
| 2003-12-16 | 1,588 | 1,588 | 1,572 | 1,581 | 49,100 | 1,581 |
| 2003-12-15 | 1,569 | 1,586 | 1,569 | 1,572 | 18,500 | 1,572 |
| 2003-12-12 | 1,553 | 1,594 | 1,553 | 1,555 | 61,700 | 1,555 |
| 2003-12-11 | 1,579 | 1,589 | 1,570 | 1,583 | 9,100 | 1,583 |
| 2003-12-10 | 1,589 | 1,595 | 1,560 | 1,571 | 13,100 | 1,571 |
| 2003-12-09 | 1,600 | 1,609 | 1,582 | 1,592 | 11,100 | 1,592 |
| 2003-12-08 | 1,610 | 1,623 | 1,604 | 1,610 | 11,700 | 1,610 |
| 2003-12-05 | 1,636 | 1,640 | 1,610 | 1,623 | 23,700 | 1,623 |
| 2003-12-04 | 1,660 | 1,679 | 1,656 | 1,662 | 6,300 | 1,662 |
| 2003-12-03 | 1,660 | 1,700 | 1,610 | 1,665 | 19,800 | 1,665 |
| 2003-12-02 | 1,690 | 1,704 | 1,668 | 1,700 | 13,600 | 1,700 |
| 2003-12-01 | 1,578 | 1,660 | 1,578 | 1,659 | 19,300 | 1,659 |
| 2003-11-28 | 1,685 | 1,688 | 1,662 | 1,668 | 8,500 | 1,668 |
| 2003-11-27 | 1,695 | 1,695 | 1,681 | 1,687 | 7,900 | 1,687 |
| 2003-11-26 | 1,671 | 1,700 | 1,660 | 1,681 | 18,200 | 1,681 |
| 2003-11-25 | 1,669 | 1,679 | 1,655 | 1,671 | 5,500 | 1,671 |
| 2003-11-21 | 1,670 | 1,670 | 1,621 | 1,621 | 11,200 | 1,621 |
| 2003-11-20 | 1,633 | 1,688 | 1,633 | 1,642 | 15,800 | 1,642 |
| 2003-11-19 | 1,680 | 1,681 | 1,627 | 1,632 | 8,400 | 1,632 |
| 2003-11-18 | 1,620 | 1,695 | 1,602 | 1,681 | 15,700 | 1,681 |
| 2003-11-17 | 1,701 | 1,701 | 1,620 | 1,620 | 12,100 | 1,620 |
| 2003-11-14 | 1,735 | 1,735 | 1,700 | 1,701 | 7,400 | 1,701 |
| 2003-11-13 | 1,681 | 1,699 | 1,680 | 1,699 | 4,700 | 1,699 |
| 2003-11-12 | 1,680 | 1,690 | 1,665 | 1,670 | 10,200 | 1,670 |
| 2003-11-11 | 1,720 | 1,720 | 1,656 | 1,660 | 28,600 | 1,660 |
| 2003-11-10 | 1,735 | 1,735 | 1,710 | 1,721 | 17,000 | 1,721 |
| 2003-11-07 | 1,719 | 1,720 | 1,689 | 1,702 | 16,000 | 1,702 |
| 2003-11-06 | 1,729 | 1,729 | 1,690 | 1,690 | 9,900 | 1,690 |
| 2003-11-05 | 1,730 | 1,730 | 1,700 | 1,718 | 5,300 | 1,718 |
| 2003-11-04 | 1,730 | 1,743 | 1,720 | 1,730 | 10,500 | 1,730 |
| 2003-10-31 | 1,730 | 1,735 | 1,681 | 1,681 | 27,900 | 1,681 |
| 2003-10-30 | 1,735 | 1,750 | 1,732 | 1,735 | 20,200 | 1,735 |
| 2003-10-29 | 1,730 | 1,750 | 1,729 | 1,735 | 36,500 | 1,735 |
| 2003-10-28 | 1,719 | 1,737 | 1,719 | 1,723 | 9,600 | 1,723 |
| 2003-10-27 | 1,730 | 1,730 | 1,715 | 1,719 | 13,200 | 1,719 |
| 2003-10-24 | 1,740 | 1,740 | 1,707 | 1,734 | 20,300 | 1,734 |
| 2003-10-23 | 1,780 | 1,780 | 1,730 | 1,740 | 42,900 | 1,740 |
| 2003-10-22 | 1,782 | 1,785 | 1,776 | 1,782 | 51,900 | 1,782 |
| 2003-10-21 | 1,781 | 1,787 | 1,770 | 1,771 | 69,800 | 1,771 |
| 2003-10-20 | 1,760 | 1,773 | 1,750 | 1,761 | 17,500 | 1,761 |
| 2003-10-17 | 1,731 | 1,749 | 1,730 | 1,742 | 9,600 | 1,742 |
| 2003-10-16 | 1,708 | 1,750 | 1,706 | 1,726 | 10,000 | 1,726 |
| 2003-10-15 | 1,727 | 1,727 | 1,705 | 1,708 | 7,800 | 1,708 |
| 2003-10-14 | 1,725 | 1,725 | 1,701 | 1,713 | 26,800 | 1,713 |
| 2003-10-10 | 1,700 | 1,720 | 1,695 | 1,711 | 23,500 | 1,711 |
| 2003-10-09 | 1,750 | 1,750 | 1,710 | 1,721 | 19,300 | 1,721 |
| 2003-10-08 | 1,760 | 1,770 | 1,750 | 1,753 | 12,600 | 1,753 |
| 2003-10-07 | 1,771 | 1,771 | 1,748 | 1,756 | 16,000 | 1,756 |
| 2003-10-06 | 1,762 | 1,772 | 1,752 | 1,760 | 26,100 | 1,760 |
| 2003-10-03 | 1,748 | 1,771 | 1,720 | 1,760 | 19,600 | 1,760 |
| 2003-10-02 | 1,749 | 1,751 | 1,725 | 1,737 | 12,000 | 1,737 |
| 2003-10-01 | 1,760 | 1,760 | 1,735 | 1,748 | 22,400 | 1,748 |
| 2003-09-30 | 1,739 | 1,770 | 1,739 | 1,760 | 67,300 | 1,760 |
| 2003-09-29 | 1,720 | 1,755 | 1,705 | 1,739 | 44,500 | 1,739 |
| 2003-09-26 | 1,730 | 1,730 | 1,715 | 1,719 | 16,900 | 1,719 |
| 2003-09-25 | 1,705 | 1,747 | 1,681 | 1,729 | 27,200 | 1,729 |
| 2003-09-24 | 1,763 | 1,775 | 1,753 | 1,753 | 26,300 | 1,753 |
| 2003-09-22 | 1,769 | 1,771 | 1,755 | 1,771 | 12,000 | 1,771 |
| 2003-09-19 | 1,774 | 1,774 | 1,760 | 1,770 | 12,700 | 1,770 |
| 2003-09-18 | 1,763 | 1,766 | 1,753 | 1,761 | 11,400 | 1,761 |
| 2003-09-17 | 1,775 | 1,775 | 1,752 | 1,763 | 18,000 | 1,763 |
| 2003-09-16 | 1,780 | 1,781 | 1,730 | 1,762 | 40,900 | 1,762 |
| 2003-09-12 | 1,723 | 1,726 | 1,710 | 1,722 | 64,500 | 1,722 |
| 2003-09-11 | 1,705 | 1,718 | 1,704 | 1,706 | 24,300 | 1,706 |
| 2003-09-10 | 1,705 | 1,727 | 1,704 | 1,706 | 32,700 | 1,706 |
| 2003-09-09 | 1,709 | 1,709 | 1,695 | 1,696 | 34,500 | 1,696 |
| 2003-09-08 | 1,700 | 1,709 | 1,695 | 1,696 | 32,800 | 1,696 |
| 2003-09-05 | 1,701 | 1,720 | 1,687 | 1,696 | 29,200 | 1,696 |
| 2003-09-04 | 1,692 | 1,699 | 1,689 | 1,691 | 23,800 | 1,691 |
| 2003-09-03 | 1,691 | 1,700 | 1,666 | 1,671 | 9,700 | 1,671 |
| 2003-09-02 | 1,700 | 1,700 | 1,669 | 1,698 | 23,900 | 1,698 |
| 2003-09-01 | 1,749 | 1,749 | 1,670 | 1,694 | 34,000 | 1,694 |
| 2003-08-29 | 1,710 | 1,710 | 1,550 | 1,674 | 39,000 | 1,674 |
| 2003-08-28 | 1,750 | 1,750 | 1,720 | 1,720 | 7,800 | 1,720 |
| 2003-08-27 | 1,750 | 1,768 | 1,740 | 1,740 | 39,300 | 1,740 |
| 2003-08-26 | 1,770 | 1,770 | 1,744 | 1,750 | 40,100 | 1,750 |
| 2003-08-25 | 1,720 | 1,770 | 1,705 | 1,740 | 37,500 | 1,740 |
| 2003-08-22 | 1,695 | 1,705 | 1,665 | 1,698 | 20,400 | 1,698 |
| 2003-08-21 | 1,670 | 1,699 | 1,670 | 1,696 | 8,500 | 1,696 |
| 2003-08-20 | 1,689 | 1,694 | 1,665 | 1,694 | 14,700 | 1,694 |
| 2003-08-19 | 1,685 | 1,696 | 1,685 | 1,695 | 16,400 | 1,695 |
| 2003-08-18 | 1,660 | 1,677 | 1,660 | 1,665 | 14,000 | 1,665 |
| 2003-08-15 | 1,674 | 1,674 | 1,662 | 1,665 | 10,400 | 1,665 |
| 2003-08-14 | 1,661 | 1,674 | 1,660 | 1,660 | 3,300 | 1,660 |
| 2003-08-13 | 1,663 | 1,678 | 1,648 | 1,654 | 21,800 | 1,654 |
| 2003-08-12 | 1,641 | 1,668 | 1,633 | 1,633 | 23,500 | 1,633 |
| 2003-08-11 | 1,640 | 1,645 | 1,640 | 1,641 | 7,700 | 1,641 |
| 2003-08-08 | 1,620 | 1,638 | 1,610 | 1,610 | 13,200 | 1,610 |
| 2003-08-07 | 1,636 | 1,665 | 1,636 | 1,651 | 14,400 | 1,651 |
| 2003-08-06 | 1,655 | 1,655 | 1,635 | 1,635 | 15,100 | 1,635 |
| 2003-08-05 | 1,650 | 1,670 | 1,650 | 1,655 | 15,600 | 1,655 |
| 2003-08-04 | 1,685 | 1,685 | 1,650 | 1,654 | 23,400 | 1,654 |
| 2003-08-01 | 1,700 | 1,700 | 1,685 | 1,686 | 25,900 | 1,686 |
| 2003-07-31 | 1,690 | 1,700 | 1,676 | 1,686 | 15,300 | 1,686 |
| 2003-07-30 | 1,700 | 1,701 | 1,680 | 1,692 | 16,000 | 1,692 |
| 2003-07-29 | 1,690 | 1,700 | 1,680 | 1,682 | 19,600 | 1,682 |
| 2003-07-28 | 1,660 | 1,710 | 1,660 | 1,695 | 41,000 | 1,695 |
| 2003-07-25 | 1,700 | 1,700 | 1,656 | 1,656 | 15,100 | 1,656 |
| 2003-07-24 | 1,720 | 1,725 | 1,690 | 1,690 | 53,800 | 1,690 |
| 2003-07-23 | 1,670 | 1,700 | 1,670 | 1,699 | 43,700 | 1,699 |
| 2003-07-22 | 1,630 | 1,635 | 1,628 | 1,633 | 18,500 | 1,633 |
| 2003-07-18 | 1,607 | 1,640 | 1,607 | 1,628 | 23,700 | 1,628 |
| 2003-07-17 | 1,613 | 1,616 | 1,593 | 1,610 | 21,900 | 1,610 |
| 2003-07-16 | 1,627 | 1,627 | 1,592 | 1,592 | 13,500 | 1,592 |
| 2003-07-15 | 1,600 | 1,630 | 1,597 | 1,597 | 26,400 | 1,597 |
| 2003-07-14 | 1,593 | 1,610 | 1,573 | 1,584 | 24,400 | 1,584 |
| 2003-07-11 | 1,590 | 1,600 | 1,587 | 1,591 | 44,100 | 1,591 |
| 2003-07-10 | 1,580 | 1,601 | 1,580 | 1,592 | 16,200 | 1,592 |
| 2003-07-09 | 1,600 | 1,601 | 1,559 | 1,590 | 34,700 | 1,590 |
| 2003-07-08 | 1,649 | 1,649 | 1,592 | 1,611 | 49,900 | 1,611 |
| 2003-07-07 | 1,553 | 1,590 | 1,553 | 1,565 | 18,100 | 1,565 |
| 2003-07-04 | 1,570 | 1,574 | 1,550 | 1,551 | 18,700 | 1,551 |
| 2003-07-03 | 1,639 | 1,639 | 1,574 | 1,574 | 32,800 | 1,574 |
| 2003-07-02 | 1,601 | 1,632 | 1,600 | 1,622 | 25,000 | 1,622 |
| 2003-07-01 | 1,574 | 1,600 | 1,574 | 1,591 | 30,000 | 1,591 |
| 2003-06-30 | 1,535 | 1,575 | 1,527 | 1,548 | 18,700 | 1,548 |
| 2003-06-27 | 1,497 | 1,539 | 1,497 | 1,535 | 35,100 | 1,535 |
| 2003-06-26 | 1,495 | 1,495 | 1,464 | 1,491 | 14,200 | 1,491 |
| 2003-06-25 | 1,472 | 1,489 | 1,469 | 1,480 | 9,500 | 1,480 |
| 2003-06-24 | 1,460 | 1,469 | 1,451 | 1,451 | 9,900 | 1,451 |
| 2003-06-23 | 1,460 | 1,470 | 1,457 | 1,460 | 14,800 | 1,460 |
| 2003-06-20 | 1,466 | 1,470 | 1,455 | 1,460 | 11,100 | 1,460 |
| 2003-06-19 | 1,485 | 1,498 | 1,472 | 1,472 | 18,800 | 1,472 |
| 2003-06-18 | 1,481 | 1,495 | 1,480 | 1,481 | 15,100 | 1,481 |
| 2003-06-17 | 1,472 | 1,489 | 1,472 | 1,475 | 14,300 | 1,475 |
| 2003-06-16 | 1,474 | 1,474 | 1,460 | 1,465 | 7,300 | 1,465 |
| 2003-06-13 | 1,458 | 1,469 | 1,450 | 1,454 | 53,100 | 1,454 |
| 2003-06-12 | 1,479 | 1,479 | 1,450 | 1,450 | 6,600 | 1,450 |
| 2003-06-11 | 1,470 | 1,480 | 1,448 | 1,448 | 8,700 | 1,448 |
| 2003-06-10 | 1,472 | 1,472 | 1,451 | 1,468 | 3,500 | 1,468 |
| 2003-06-09 | 1,474 | 1,474 | 1,469 | 1,472 | 6,900 | 1,472 |
| 2003-06-06 | 1,431 | 1,475 | 1,431 | 1,470 | 6,200 | 1,470 |
| 2003-06-05 | 1,440 | 1,449 | 1,420 | 1,420 | 23,400 | 1,420 |
| 2003-06-04 | 1,450 | 1,472 | 1,450 | 1,455 | 18,200 | 1,455 |
| 2003-06-03 | 1,441 | 1,441 | 1,431 | 1,440 | 8,800 | 1,440 |
| 2003-06-02 | 1,437 | 1,451 | 1,437 | 1,440 | 11,300 | 1,440 |
| 2003-05-30 | 1,428 | 1,440 | 1,428 | 1,437 | 15,400 | 1,437 |
| 2003-05-29 | 1,430 | 1,437 | 1,422 | 1,427 | 9,500 | 1,427 |
| 2003-05-28 | 1,432 | 1,433 | 1,411 | 1,412 | 13,000 | 1,412 |
| 2003-05-27 | 1,425 | 1,427 | 1,411 | 1,411 | 7,000 | 1,411 |
| 2003-05-26 | 1,429 | 1,450 | 1,429 | 1,430 | 18,900 | 1,430 |
| 2003-05-23 | 1,410 | 1,443 | 1,410 | 1,429 | 17,800 | 1,429 |
| 2003-05-22 | 1,406 | 1,415 | 1,405 | 1,407 | 10,300 | 1,407 |
| 2003-05-21 | 1,425 | 1,430 | 1,405 | 1,407 | 12,600 | 1,407 |
| 2003-05-20 | 1,420 | 1,438 | 1,420 | 1,425 | 8,200 | 1,425 |
| 2003-05-19 | 1,453 | 1,453 | 1,415 | 1,420 | 15,800 | 1,420 |
| 2003-05-16 | 1,475 | 1,477 | 1,454 | 1,456 | 9,800 | 1,456 |
| 2003-05-15 | 1,476 | 1,478 | 1,462 | 1,475 | 28,300 | 1,475 |
| 2003-05-14 | 1,473 | 1,490 | 1,472 | 1,475 | 19,900 | 1,475 |
| 2003-05-13 | 1,450 | 1,470 | 1,450 | 1,465 | 17,400 | 1,465 |
| 2003-05-12 | 1,450 | 1,453 | 1,445 | 1,448 | 15,800 | 1,448 |
| 2003-05-09 | 1,405 | 1,432 | 1,405 | 1,430 | 14,800 | 1,430 |
| 2003-05-08 | 1,430 | 1,438 | 1,421 | 1,421 | 6,000 | 1,421 |
| 2003-05-07 | 1,431 | 1,431 | 1,421 | 1,429 | 8,700 | 1,429 |
| 2003-05-06 | 1,432 | 1,433 | 1,427 | 1,431 | 18,500 | 1,431 |
| 2003-05-02 | 1,400 | 1,410 | 1,399 | 1,404 | 13,100 | 1,404 |
| 2003-05-01 | 1,416 | 1,435 | 1,416 | 1,434 | 13,800 | 1,434 |
| 2003-04-30 | 1,395 | 1,444 | 1,395 | 1,444 | 21,000 | 1,444 |
| 2003-04-28 | 1,425 | 1,430 | 1,405 | 1,414 | 23,800 | 1,414 |
| 2003-04-25 | 1,465 | 1,487 | 1,465 | 1,483 | 15,800 | 1,483 |
| 2003-04-24 | 1,480 | 1,500 | 1,477 | 1,479 | 13,100 | 1,479 |
| 2003-04-23 | 1,505 | 1,505 | 1,495 | 1,495 | 7,600 | 1,495 |
| 2003-04-22 | 1,520 | 1,521 | 1,495 | 1,495 | 11,400 | 1,495 |
| 2003-04-21 | 1,490 | 1,510 | 1,490 | 1,507 | 17,900 | 1,507 |
| 2003-04-18 | 1,482 | 1,489 | 1,477 | 1,489 | 9,800 | 1,489 |
| 2003-04-17 | 1,472 | 1,480 | 1,472 | 1,480 | 3,300 | 1,480 |
| 2003-04-16 | 1,488 | 1,488 | 1,460 | 1,472 | 5,600 | 1,472 |
| 2003-04-15 | 1,491 | 1,510 | 1,478 | 1,478 | 49,100 | 1,478 |
| 2003-04-14 | 1,471 | 1,490 | 1,471 | 1,484 | 5,500 | 1,484 |
| 2003-04-11 | 1,494 | 1,495 | 1,485 | 1,491 | 11,700 | 1,491 |
| 2003-04-10 | 1,497 | 1,502 | 1,473 | 1,493 | 11,700 | 1,493 |
| 2003-04-09 | 1,499 | 1,504 | 1,495 | 1,497 | 13,500 | 1,497 |
| 2003-04-08 | 1,510 | 1,510 | 1,496 | 1,499 | 3,000 | 1,499 |
| 2003-04-07 | 1,473 | 1,498 | 1,473 | 1,490 | 17,600 | 1,490 |
| 2003-04-04 | 1,450 | 1,518 | 1,450 | 1,503 | 12,100 | 1,503 |
| 2003-04-03 | 1,510 | 1,520 | 1,494 | 1,494 | 8,800 | 1,494 |
| 2003-04-02 | 1,478 | 1,490 | 1,466 | 1,490 | 8,400 | 1,490 |
| 2003-04-01 | 1,467 | 1,476 | 1,460 | 1,476 | 6,700 | 1,476 |
| 2003-03-31 | 1,500 | 1,502 | 1,466 | 1,492 | 10,300 | 1,492 |
| 2003-03-28 | 1,530 | 1,530 | 1,512 | 1,527 | 14,100 | 1,527 |
| 2003-03-27 | 1,490 | 1,530 | 1,480 | 1,530 | 18,900 | 1,530 |
| 2003-03-26 | 1,467 | 1,501 | 1,467 | 1,501 | 15,500 | 1,501 |
| 2003-03-25 | 1,525 | 1,530 | 1,512 | 1,523 | 23,000 | 1,523 |
| 2003-03-24 | 1,500 | 1,545 | 1,500 | 1,540 | 21,200 | 1,540 |
| 2003-03-20 | 1,500 | 1,510 | 1,498 | 1,509 | 21,200 | 1,509 |
| 2003-03-19 | 1,471 | 1,492 | 1,471 | 1,488 | 69,200 | 1,488 |
| 2003-03-18 | 1,435 | 1,480 | 1,435 | 1,470 | 24,500 | 1,470 |
| 2003-03-17 | 1,420 | 1,430 | 1,405 | 1,420 | 9,300 | 1,420 |
| 2003-03-14 | 1,411 | 1,420 | 1,405 | 1,420 | 55,300 | 1,420 |
| 2003-03-13 | 1,375 | 1,395 | 1,375 | 1,390 | 6,500 | 1,390 |
| 2003-03-12 | 1,370 | 1,381 | 1,370 | 1,375 | 6,300 | 1,375 |
| 2003-03-11 | 1,380 | 1,390 | 1,370 | 1,379 | 6,100 | 1,379 |
| 2003-03-10 | 1,381 | 1,391 | 1,370 | 1,387 | 10,300 | 1,387 |
| 2003-03-07 | 1,401 | 1,414 | 1,380 | 1,380 | 6,900 | 1,380 |
| 2003-03-06 | 1,419 | 1,419 | 1,406 | 1,406 | 9,400 | 1,406 |
| 2003-03-05 | 1,400 | 1,415 | 1,400 | 1,414 | 6,500 | 1,414 |
| 2003-03-04 | 1,390 | 1,420 | 1,385 | 1,420 | 18,700 | 1,420 |
| 2003-03-03 | 1,399 | 1,410 | 1,389 | 1,397 | 14,500 | 1,397 |
| 2003-02-28 | 1,392 | 1,411 | 1,391 | 1,411 | 8,500 | 1,411 |
| 2003-02-27 | 1,371 | 1,402 | 1,369 | 1,391 | 14,800 | 1,391 |
| 2003-02-26 | 1,389 | 1,393 | 1,371 | 1,388 | 22,600 | 1,388 |
| 2003-02-25 | 1,400 | 1,418 | 1,380 | 1,390 | 20,800 | 1,390 |
| 2003-02-24 | 1,430 | 1,430 | 1,411 | 1,411 | 5,400 | 1,411 |
| 2003-02-21 | 1,410 | 1,428 | 1,400 | 1,426 | 27,300 | 1,426 |
| 2003-02-20 | 1,410 | 1,410 | 1,400 | 1,406 | 15,100 | 1,406 |
| 2003-02-19 | 1,410 | 1,411 | 1,400 | 1,410 | 25,500 | 1,410 |
| 2003-02-18 | 1,411 | 1,424 | 1,409 | 1,410 | 27,000 | 1,410 |
| 2003-02-17 | 1,385 | 1,409 | 1,385 | 1,406 | 32,000 | 1,406 |
| 2003-02-14 | 1,373 | 1,393 | 1,373 | 1,378 | 20,600 | 1,378 |
| 2003-02-13 | 1,375 | 1,388 | 1,373 | 1,380 | 10,900 | 1,380 |
| 2003-02-12 | 1,379 | 1,384 | 1,363 | 1,376 | 12,000 | 1,376 |
| 2003-02-10 | 1,360 | 1,364 | 1,355 | 1,359 | 11,900 | 1,359 |
| 2003-02-07 | 1,388 | 1,388 | 1,356 | 1,360 | 15,500 | 1,360 |
| 2003-02-06 | 1,400 | 1,400 | 1,365 | 1,390 | 21,000 | 1,390 |
| 2003-02-05 | 1,350 | 1,400 | 1,349 | 1,381 | 22,600 | 1,381 |
| 2003-02-04 | 1,368 | 1,368 | 1,346 | 1,348 | 15,700 | 1,348 |
| 2003-02-03 | 1,352 | 1,360 | 1,340 | 1,360 | 11,800 | 1,360 |
| 2003-01-31 | 1,320 | 1,365 | 1,310 | 1,365 | 18,100 | 1,365 |
| 2003-01-30 | 1,320 | 1,338 | 1,320 | 1,322 | 14,600 | 1,322 |
| 2003-01-29 | 1,360 | 1,360 | 1,319 | 1,321 | 24,100 | 1,321 |
| 2003-01-28 | 1,362 | 1,374 | 1,357 | 1,360 | 28,300 | 1,360 |
| 2003-01-27 | 1,400 | 1,400 | 1,380 | 1,380 | 17,300 | 1,380 |
| 2003-01-24 | 1,400 | 1,410 | 1,394 | 1,395 | 24,600 | 1,395 |
| 2003-01-23 | 1,400 | 1,400 | 1,381 | 1,390 | 26,700 | 1,390 |
| 2003-01-22 | 1,399 | 1,415 | 1,380 | 1,380 | 66,100 | 1,380 |
| 2003-01-21 | 1,380 | 1,391 | 1,378 | 1,379 | 23,200 | 1,379 |
| 2003-01-20 | 1,403 | 1,408 | 1,386 | 1,386 | 9,600 | 1,386 |
| 2003-01-17 | 1,407 | 1,415 | 1,400 | 1,405 | 9,600 | 1,405 |
| 2003-01-16 | 1,417 | 1,419 | 1,407 | 1,413 | 6,600 | 1,413 |
| 2003-01-15 | 1,419 | 1,422 | 1,401 | 1,417 | 17,600 | 1,417 |
| 2003-01-14 | 1,404 | 1,409 | 1,385 | 1,399 | 8,600 | 1,399 |
| 2003-01-10 | 1,381 | 1,403 | 1,377 | 1,384 | 9,300 | 1,384 |
| 2003-01-09 | 1,361 | 1,396 | 1,361 | 1,396 | 3,500 | 1,396 |
| 2003-01-08 | 1,434 | 1,434 | 1,381 | 1,381 | 5,000 | 1,381 |
| 2003-01-07 | 1,430 | 1,440 | 1,400 | 1,440 | 17,100 | 1,440 |
| 2003-01-06 | 1,430 | 1,430 | 1,419 | 1,430 | 3,200 | 1,430 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株
