6278 ユニオンツール(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 | 3,530 | 3,540 | 3,500 | 3,530 | 9,400 | 3,530 |
| 2003-12-29 | 3,470 | 3,510 | 3,430 | 3,490 | 21,800 | 3,490 |
| 2003-12-26 | 3,450 | 3,460 | 3,430 | 3,440 | 9,300 | 3,440 |
| 2003-12-25 | 3,430 | 3,470 | 3,410 | 3,420 | 36,300 | 3,420 |
| 2003-12-24 | 3,380 | 3,430 | 3,380 | 3,410 | 26,000 | 3,410 |
| 2003-12-22 | 3,330 | 3,390 | 3,330 | 3,380 | 32,500 | 3,380 |
| 2003-12-19 | 3,350 | 3,350 | 3,300 | 3,330 | 15,500 | 3,330 |
| 2003-12-18 | 3,370 | 3,370 | 3,300 | 3,320 | 32,400 | 3,320 |
| 2003-12-17 | 3,410 | 3,430 | 3,310 | 3,320 | 179,300 | 3,320 |
| 2003-12-16 | 3,500 | 3,530 | 3,480 | 3,500 | 34,200 | 3,500 |
| 2003-12-15 | 3,600 | 3,620 | 3,570 | 3,600 | 34,000 | 3,600 |
| 2003-12-12 | 3,370 | 3,550 | 3,370 | 3,510 | 107,700 | 3,510 |
| 2003-12-11 | 3,410 | 3,440 | 3,400 | 3,420 | 10,900 | 3,420 |
| 2003-12-10 | 3,440 | 3,460 | 3,380 | 3,420 | 48,100 | 3,420 |
| 2003-12-09 | 3,490 | 3,490 | 3,440 | 3,440 | 53,200 | 3,440 |
| 2003-12-08 | 3,550 | 3,560 | 3,450 | 3,470 | 46,200 | 3,470 |
| 2003-12-05 | 3,720 | 3,720 | 3,580 | 3,650 | 48,500 | 3,650 |
| 2003-12-04 | 3,700 | 3,720 | 3,670 | 3,690 | 19,200 | 3,690 |
| 2003-12-03 | 3,700 | 3,740 | 3,680 | 3,700 | 60,000 | 3,700 |
| 2003-12-02 | 3,600 | 3,680 | 3,580 | 3,660 | 71,200 | 3,660 |
| 2003-12-01 | 3,450 | 3,570 | 3,430 | 3,530 | 29,500 | 3,530 |
| 2003-11-28 | 3,480 | 3,520 | 3,470 | 3,500 | 35,200 | 3,500 |
| 2003-11-27 | 3,510 | 3,510 | 3,450 | 3,470 | 26,400 | 3,470 |
| 2003-11-26 | 3,520 | 3,550 | 3,460 | 3,540 | 39,500 | 3,540 |
| 2003-11-25 | 3,510 | 3,680 | 3,470 | 3,560 | 40,800 | 3,560 |
| 2003-11-21 | 3,450 | 3,490 | 3,400 | 3,420 | 52,700 | 3,420 |
| 2003-11-20 | 3,540 | 3,580 | 3,390 | 3,500 | 87,400 | 3,500 |
| 2003-11-19 | 3,500 | 3,520 | 3,480 | 3,490 | 45,800 | 3,490 |
| 2003-11-18 | 3,510 | 3,550 | 3,470 | 3,550 | 53,000 | 3,550 |
| 2003-11-17 | 3,740 | 3,750 | 3,580 | 3,610 | 60,000 | 3,610 |
| 2003-11-14 | 3,850 | 3,850 | 3,780 | 3,780 | 37,100 | 3,780 |
| 2003-11-13 | 3,780 | 3,830 | 3,740 | 3,800 | 31,700 | 3,800 |
| 2003-11-12 | 3,760 | 3,810 | 3,700 | 3,710 | 41,100 | 3,710 |
| 2003-11-11 | 3,880 | 3,880 | 3,680 | 3,710 | 61,200 | 3,710 |
| 2003-11-10 | 3,920 | 3,940 | 3,880 | 3,900 | 28,900 | 3,900 |
| 2003-11-07 | 3,910 | 3,910 | 3,860 | 3,870 | 22,200 | 3,870 |
| 2003-11-06 | 3,910 | 3,940 | 3,860 | 3,860 | 30,500 | 3,860 |
| 2003-11-05 | 3,900 | 3,910 | 3,830 | 3,880 | 27,200 | 3,880 |
| 2003-11-04 | 3,910 | 3,970 | 3,830 | 3,910 | 32,100 | 3,910 |
| 2003-10-31 | 3,880 | 3,900 | 3,790 | 3,820 | 41,300 | 3,820 |
| 2003-10-30 | 3,930 | 3,930 | 3,880 | 3,880 | 15,200 | 3,880 |
| 2003-10-29 | 3,860 | 3,930 | 3,860 | 3,930 | 18,300 | 3,930 |
| 2003-10-28 | 3,800 | 3,830 | 3,790 | 3,820 | 16,200 | 3,820 |
| 2003-10-27 | 3,770 | 3,820 | 3,770 | 3,780 | 19,700 | 3,780 |
| 2003-10-24 | 3,840 | 3,870 | 3,750 | 3,760 | 34,100 | 3,760 |
| 2003-10-23 | 3,820 | 3,830 | 3,750 | 3,750 | 76,000 | 3,750 |
| 2003-10-22 | 3,960 | 3,990 | 3,890 | 3,900 | 41,600 | 3,900 |
| 2003-10-21 | 4,100 | 4,110 | 3,960 | 3,960 | 64,800 | 3,960 |
| 2003-10-20 | 4,020 | 4,080 | 3,960 | 4,050 | 60,000 | 4,050 |
| 2003-10-17 | 3,960 | 4,020 | 3,940 | 4,010 | 57,100 | 4,010 |
| 2003-10-16 | 3,960 | 3,980 | 3,930 | 3,960 | 45,800 | 3,960 |
| 2003-10-15 | 3,920 | 3,950 | 3,900 | 3,930 | 64,500 | 3,930 |
| 2003-10-14 | 3,850 | 3,890 | 3,820 | 3,860 | 50,100 | 3,860 |
| 2003-10-10 | 3,750 | 3,820 | 3,750 | 3,810 | 58,600 | 3,810 |
| 2003-10-09 | 3,840 | 3,850 | 3,750 | 3,780 | 60,300 | 3,780 |
| 2003-10-08 | 3,930 | 3,930 | 3,840 | 3,840 | 76,700 | 3,840 |
| 2003-10-07 | 3,800 | 3,900 | 3,800 | 3,880 | 115,200 | 3,880 |
| 2003-10-06 | 3,850 | 3,910 | 3,730 | 3,750 | 94,800 | 3,750 |
| 2003-10-03 | 3,710 | 3,800 | 3,650 | 3,800 | 154,500 | 3,800 |
| 2003-10-02 | 3,710 | 3,710 | 3,650 | 3,670 | 80,500 | 3,670 |
| 2003-10-01 | 3,750 | 3,750 | 3,630 | 3,640 | 142,500 | 3,640 |
| 2003-09-30 | 3,780 | 3,860 | 3,720 | 3,810 | 96,100 | 3,810 |
| 2003-09-29 | 3,830 | 3,850 | 3,780 | 3,820 | 27,400 | 3,820 |
| 2003-09-26 | 3,760 | 3,880 | 3,760 | 3,830 | 63,800 | 3,830 |
| 2003-09-25 | 3,830 | 3,850 | 3,760 | 3,790 | 34,600 | 3,790 |
| 2003-09-24 | 3,840 | 3,930 | 3,810 | 3,830 | 65,500 | 3,830 |
| 2003-09-22 | 3,930 | 3,930 | 3,740 | 3,790 | 92,000 | 3,790 |
| 2003-09-19 | 4,000 | 4,000 | 3,960 | 3,970 | 46,200 | 3,970 |
| 2003-09-18 | 4,030 | 4,080 | 4,000 | 4,040 | 47,200 | 4,040 |
| 2003-09-17 | 4,110 | 4,140 | 4,070 | 4,080 | 38,700 | 4,080 |
| 2003-09-16 | 4,180 | 4,180 | 4,100 | 4,100 | 32,300 | 4,100 |
| 2003-09-12 | 4,180 | 4,180 | 4,050 | 4,130 | 63,200 | 4,130 |
| 2003-09-11 | 4,110 | 4,250 | 4,100 | 4,110 | 78,700 | 4,110 |
| 2003-09-10 | 4,050 | 4,110 | 4,000 | 4,010 | 23,400 | 4,010 |
| 2003-09-09 | 4,090 | 4,170 | 4,050 | 4,080 | 39,200 | 4,080 |
| 2003-09-08 | 4,030 | 4,100 | 4,030 | 4,040 | 29,200 | 4,040 |
| 2003-09-05 | 4,200 | 4,200 | 4,010 | 4,010 | 59,800 | 4,010 |
| 2003-09-04 | 4,220 | 4,220 | 4,080 | 4,200 | 26,800 | 4,200 |
| 2003-09-03 | 4,370 | 4,390 | 4,170 | 4,180 | 31,900 | 4,180 |
| 2003-09-02 | 4,350 | 4,390 | 4,260 | 4,280 | 61,600 | 4,280 |
| 2003-09-01 | 4,130 | 4,340 | 4,130 | 4,320 | 89,600 | 4,320 |
| 2003-08-29 | 3,960 | 4,050 | 3,950 | 4,020 | 31,300 | 4,020 |
| 2003-08-28 | 3,890 | 3,930 | 3,850 | 3,890 | 30,800 | 3,890 |
| 2003-08-27 | 3,950 | 3,960 | 3,930 | 3,950 | 30,200 | 3,950 |
| 2003-08-26 | 3,880 | 3,950 | 3,880 | 3,930 | 20,100 | 3,930 |
| 2003-08-25 | 3,970 | 3,970 | 3,880 | 3,880 | 21,300 | 3,880 |
| 2003-08-22 | 3,960 | 3,960 | 3,860 | 3,870 | 17,800 | 3,870 |
| 2003-08-21 | 3,930 | 3,980 | 3,910 | 3,950 | 38,600 | 3,950 |
| 2003-08-20 | 3,900 | 3,960 | 3,900 | 3,950 | 36,600 | 3,950 |
| 2003-08-19 | 3,920 | 3,920 | 3,860 | 3,890 | 30,000 | 3,890 |
| 2003-08-18 | 3,850 | 3,930 | 3,840 | 3,900 | 13,200 | 3,900 |
| 2003-08-15 | 3,950 | 3,960 | 3,860 | 3,870 | 40,600 | 3,870 |
| 2003-08-14 | 3,910 | 3,950 | 3,850 | 3,910 | 51,100 | 3,910 |
| 2003-08-13 | 3,770 | 3,900 | 3,770 | 3,860 | 81,100 | 3,860 |
| 2003-08-12 | 3,640 | 3,690 | 3,620 | 3,670 | 29,900 | 3,670 |
| 2003-08-11 | 3,570 | 3,590 | 3,530 | 3,560 | 15,800 | 3,560 |
| 2003-08-08 | 3,470 | 3,530 | 3,430 | 3,470 | 31,900 | 3,470 |
| 2003-08-07 | 3,540 | 3,570 | 3,470 | 3,470 | 32,900 | 3,470 |
| 2003-08-06 | 3,570 | 3,660 | 3,540 | 3,590 | 35,200 | 3,590 |
| 2003-08-05 | 3,610 | 3,610 | 3,480 | 3,520 | 25,700 | 3,520 |
| 2003-08-04 | 3,660 | 3,660 | 3,610 | 3,620 | 35,200 | 3,620 |
| 2003-08-01 | 3,660 | 3,720 | 3,640 | 3,660 | 49,600 | 3,660 |
| 2003-07-31 | 3,700 | 3,720 | 3,620 | 3,620 | 28,300 | 3,620 |
| 2003-07-30 | 3,700 | 3,760 | 3,630 | 3,660 | 60,900 | 3,660 |
| 2003-07-29 | 3,850 | 3,860 | 3,710 | 3,730 | 61,100 | 3,730 |
| 2003-07-28 | 3,770 | 3,890 | 3,770 | 3,850 | 48,800 | 3,850 |
| 2003-07-25 | 3,840 | 3,840 | 3,700 | 3,820 | 63,500 | 3,820 |
| 2003-07-24 | 3,850 | 3,850 | 3,750 | 3,790 | 49,900 | 3,790 |
| 2003-07-23 | 3,800 | 3,850 | 3,730 | 3,800 | 59,600 | 3,800 |
| 2003-07-22 | 3,810 | 3,870 | 3,740 | 3,750 | 55,100 | 3,750 |
| 2003-07-18 | 3,930 | 3,980 | 3,780 | 3,810 | 145,700 | 3,810 |
| 2003-07-17 | 3,910 | 4,100 | 3,840 | 4,080 | 511,200 | 4,080 |
| 2003-07-16 | 3,750 | 3,870 | 3,710 | 3,860 | 429,400 | 3,860 |
| 2003-07-15 | 3,490 | 3,640 | 3,450 | 3,620 | 184,400 | 3,620 |
| 2003-07-14 | 3,390 | 3,430 | 3,320 | 3,390 | 32,400 | 3,390 |
| 2003-07-11 | 3,480 | 3,520 | 3,360 | 3,370 | 47,200 | 3,370 |
| 2003-07-10 | 3,510 | 3,580 | 3,510 | 3,530 | 27,100 | 3,530 |
| 2003-07-09 | 3,620 | 3,650 | 3,470 | 3,510 | 43,500 | 3,510 |
| 2003-07-08 | 3,600 | 3,620 | 3,540 | 3,580 | 105,500 | 3,580 |
| 2003-07-07 | 3,430 | 3,530 | 3,420 | 3,500 | 83,000 | 3,500 |
| 2003-07-04 | 3,300 | 3,450 | 3,300 | 3,430 | 67,800 | 3,430 |
| 2003-07-03 | 3,660 | 3,670 | 3,440 | 3,450 | 107,500 | 3,450 |
| 2003-07-02 | 3,560 | 3,610 | 3,500 | 3,550 | 148,100 | 3,550 |
| 2003-07-01 | 3,370 | 3,480 | 3,320 | 3,460 | 207,600 | 3,460 |
| 2003-06-30 | 3,180 | 3,290 | 3,170 | 3,230 | 63,900 | 3,230 |
| 2003-06-27 | 3,170 | 3,170 | 3,120 | 3,160 | 68,400 | 3,160 |
| 2003-06-26 | 3,170 | 3,180 | 3,110 | 3,140 | 40,700 | 3,140 |
| 2003-06-25 | 3,130 | 3,200 | 3,130 | 3,170 | 44,400 | 3,170 |
| 2003-06-24 | 3,150 | 3,180 | 3,120 | 3,120 | 23,100 | 3,120 |
| 2003-06-23 | 3,180 | 3,180 | 3,130 | 3,150 | 36,500 | 3,150 |
| 2003-06-20 | 3,160 | 3,180 | 3,110 | 3,120 | 65,100 | 3,120 |
| 2003-06-19 | 3,200 | 3,240 | 3,180 | 3,190 | 39,400 | 3,190 |
| 2003-06-18 | 3,220 | 3,260 | 3,200 | 3,200 | 41,700 | 3,200 |
| 2003-06-17 | 3,300 | 3,330 | 3,190 | 3,210 | 56,700 | 3,210 |
| 2003-06-16 | 3,280 | 3,290 | 3,210 | 3,230 | 35,100 | 3,230 |
| 2003-06-13 | 3,350 | 3,400 | 3,320 | 3,350 | 82,000 | 3,350 |
| 2003-06-12 | 3,460 | 3,480 | 3,400 | 3,400 | 20,300 | 3,400 |
| 2003-06-11 | 3,450 | 3,460 | 3,400 | 3,400 | 16,900 | 3,400 |
| 2003-06-10 | 3,410 | 3,420 | 3,380 | 3,380 | 32,300 | 3,380 |
| 2003-06-09 | 3,430 | 3,500 | 3,430 | 3,460 | 30,100 | 3,460 |
| 2003-06-06 | 3,400 | 3,530 | 3,400 | 3,530 | 28,200 | 3,530 |
| 2003-06-05 | 3,430 | 3,490 | 3,410 | 3,450 | 30,600 | 3,450 |
| 2003-06-04 | 3,440 | 3,460 | 3,370 | 3,430 | 42,200 | 3,430 |
| 2003-06-03 | 3,470 | 3,470 | 3,360 | 3,440 | 27,500 | 3,440 |
| 2003-06-02 | 3,400 | 3,520 | 3,390 | 3,470 | 123,900 | 3,470 |
| 2003-05-30 | 3,270 | 3,400 | 3,150 | 3,350 | 143,800 | 3,350 |
| 2003-05-29 | 3,330 | 3,370 | 3,290 | 3,310 | 44,300 | 3,310 |
| 2003-05-28 | 3,350 | 3,490 | 3,310 | 3,310 | 105,400 | 3,310 |
| 2003-05-27 | 3,510 | 3,520 | 3,300 | 3,300 | 61,100 | 3,300 |
| 2003-05-26 | 3,610 | 3,650 | 3,560 | 3,560 | 16,100 | 3,560 |
| 2003-05-23 | 3,580 | 3,620 | 3,560 | 3,560 | 15,800 | 3,560 |
| 2003-05-22 | 3,530 | 3,570 | 3,500 | 3,510 | 16,800 | 3,510 |
| 2003-05-21 | 3,470 | 3,550 | 3,460 | 3,520 | 31,700 | 3,520 |
| 2003-05-20 | 3,500 | 3,520 | 3,440 | 3,460 | 60,200 | 3,460 |
| 2003-05-19 | 3,630 | 3,700 | 3,550 | 3,620 | 76,100 | 3,620 |
| 2003-05-16 | 3,430 | 3,630 | 3,430 | 3,580 | 62,900 | 3,580 |
| 2003-05-15 | 3,440 | 3,500 | 3,420 | 3,450 | 51,800 | 3,450 |
| 2003-05-14 | 3,450 | 3,460 | 3,440 | 3,440 | 43,100 | 3,440 |
| 2003-05-13 | 3,490 | 3,580 | 3,480 | 3,480 | 126,200 | 3,480 |
| 2003-05-12 | 3,490 | 3,500 | 3,440 | 3,470 | 42,200 | 3,470 |
| 2003-05-09 | 3,450 | 3,470 | 3,430 | 3,460 | 43,200 | 3,460 |
| 2003-05-08 | 3,450 | 3,520 | 3,450 | 3,490 | 59,000 | 3,490 |
| 2003-05-07 | 3,500 | 3,570 | 3,490 | 3,550 | 52,600 | 3,550 |
| 2003-05-06 | 3,470 | 3,550 | 3,470 | 3,500 | 54,900 | 3,500 |
| 2003-05-02 | 3,440 | 3,500 | 3,370 | 3,470 | 81,500 | 3,470 |
| 2003-05-01 | 3,300 | 3,460 | 3,300 | 3,430 | 86,500 | 3,430 |
| 2003-04-30 | 3,380 | 3,390 | 3,250 | 3,310 | 58,700 | 3,310 |
| 2003-04-28 | 3,380 | 3,390 | 3,370 | 3,390 | 24,200 | 3,390 |
| 2003-04-25 | 3,280 | 3,400 | 3,250 | 3,390 | 36,600 | 3,390 |
| 2003-04-24 | 3,370 | 3,400 | 3,230 | 3,230 | 51,100 | 3,230 |
| 2003-04-23 | 3,360 | 3,370 | 3,320 | 3,320 | 26,100 | 3,320 |
| 2003-04-22 | 3,340 | 3,340 | 3,230 | 3,270 | 29,600 | 3,270 |
| 2003-04-21 | 3,370 | 3,370 | 3,280 | 3,340 | 27,800 | 3,340 |
| 2003-04-18 | 3,390 | 3,440 | 3,360 | 3,400 | 46,300 | 3,400 |
| 2003-04-17 | 3,410 | 3,410 | 3,300 | 3,360 | 20,100 | 3,360 |
| 2003-04-16 | 3,310 | 3,420 | 3,270 | 3,420 | 47,500 | 3,420 |
| 2003-04-15 | 3,140 | 3,310 | 3,130 | 3,310 | 75,500 | 3,310 |
| 2003-04-14 | 3,100 | 3,190 | 3,100 | 3,110 | 31,000 | 3,110 |
| 2003-04-11 | 3,100 | 3,100 | 3,030 | 3,050 | 34,400 | 3,050 |
| 2003-04-10 | 3,150 | 3,150 | 2,955 | 3,060 | 54,400 | 3,060 |
| 2003-04-09 | 3,290 | 3,290 | 3,080 | 3,150 | 74,200 | 3,150 |
| 2003-04-08 | 3,110 | 3,240 | 3,080 | 3,200 | 55,700 | 3,200 |
| 2003-04-07 | 3,040 | 3,100 | 3,020 | 3,080 | 25,600 | 3,080 |
| 2003-04-04 | 3,020 | 3,020 | 2,940 | 2,995 | 43,300 | 2,995 |
| 2003-04-03 | 3,040 | 3,090 | 2,990 | 3,020 | 26,600 | 3,020 |
| 2003-04-02 | 2,990 | 3,000 | 2,950 | 2,975 | 42,400 | 2,975 |
| 2003-04-01 | 2,900 | 2,965 | 2,870 | 2,930 | 26,500 | 2,930 |
| 2003-03-31 | 3,070 | 3,090 | 2,940 | 2,940 | 57,100 | 2,940 |
| 2003-03-28 | 3,250 | 3,250 | 3,180 | 3,180 | 16,500 | 3,180 |
| 2003-03-27 | 3,200 | 3,260 | 3,200 | 3,240 | 39,900 | 3,240 |
| 2003-03-26 | 3,340 | 3,340 | 3,230 | 3,250 | 29,700 | 3,250 |
| 2003-03-25 | 3,210 | 3,400 | 3,180 | 3,290 | 54,300 | 3,290 |
| 2003-03-24 | 3,230 | 3,270 | 3,210 | 3,240 | 52,600 | 3,240 |
| 2003-03-20 | 3,200 | 3,230 | 3,140 | 3,160 | 28,900 | 3,160 |
| 2003-03-19 | 3,150 | 3,190 | 3,080 | 3,130 | 24,000 | 3,130 |
| 2003-03-18 | 3,160 | 3,240 | 3,120 | 3,120 | 48,700 | 3,120 |
| 2003-03-17 | 3,160 | 3,170 | 3,100 | 3,110 | 41,800 | 3,110 |
| 2003-03-14 | 3,020 | 3,150 | 3,020 | 3,140 | 109,500 | 3,140 |
| 2003-03-13 | 2,950 | 3,010 | 2,940 | 3,000 | 30,600 | 3,000 |
| 2003-03-12 | 2,995 | 3,020 | 2,950 | 2,980 | 48,900 | 2,980 |
| 2003-03-11 | 3,010 | 3,070 | 2,945 | 2,995 | 65,500 | 2,995 |
| 2003-03-10 | 3,050 | 3,050 | 2,985 | 3,040 | 57,500 | 3,040 |
| 2003-03-07 | 3,090 | 3,090 | 2,965 | 3,000 | 59,500 | 3,000 |
| 2003-03-06 | 3,070 | 3,100 | 3,050 | 3,090 | 45,100 | 3,090 |
| 2003-03-05 | 3,060 | 3,140 | 3,060 | 3,070 | 39,800 | 3,070 |
| 2003-03-04 | 3,010 | 3,090 | 3,010 | 3,050 | 42,700 | 3,050 |
| 2003-03-03 | 2,930 | 2,965 | 2,920 | 2,965 | 13,000 | 2,965 |
| 2003-02-28 | 2,935 | 3,010 | 2,925 | 2,935 | 13,800 | 2,935 |
| 2003-02-27 | 2,880 | 2,955 | 2,880 | 2,950 | 12,500 | 2,950 |
| 2003-02-26 | 2,990 | 3,000 | 2,875 | 2,945 | 124,200 | 2,945 |
| 2003-02-25 | 3,050 | 3,050 | 2,950 | 2,950 | 31,500 | 2,950 |
| 2003-02-24 | 3,030 | 3,060 | 3,010 | 3,030 | 15,400 | 3,030 |
| 2003-02-21 | 2,990 | 3,080 | 2,990 | 3,080 | 20,200 | 3,080 |
| 2003-02-20 | 3,050 | 3,050 | 2,995 | 3,020 | 12,900 | 3,020 |
| 2003-02-19 | 3,120 | 3,120 | 3,080 | 3,100 | 20,400 | 3,100 |
| 2003-02-18 | 3,060 | 3,120 | 3,010 | 3,110 | 38,000 | 3,110 |
| 2003-02-17 | 3,040 | 3,090 | 3,020 | 3,060 | 36,800 | 3,060 |
| 2003-02-14 | 2,970 | 2,990 | 2,955 | 2,975 | 86,000 | 2,975 |
| 2003-02-13 | 2,930 | 2,970 | 2,930 | 2,950 | 88,600 | 2,950 |
| 2003-02-12 | 2,905 | 2,930 | 2,885 | 2,900 | 37,400 | 2,900 |
| 2003-02-10 | 2,880 | 2,935 | 2,880 | 2,900 | 80,000 | 2,900 |
| 2003-02-07 | 2,975 | 2,975 | 2,865 | 2,875 | 31,800 | 2,875 |
| 2003-02-06 | 3,040 | 3,040 | 2,900 | 2,965 | 57,700 | 2,965 |
| 2003-02-05 | 2,915 | 3,000 | 2,885 | 2,985 | 66,200 | 2,985 |
| 2003-02-04 | 2,865 | 2,865 | 2,805 | 2,835 | 19,100 | 2,835 |
| 2003-02-03 | 2,655 | 2,805 | 2,650 | 2,785 | 38,900 | 2,785 |
| 2003-01-31 | 2,700 | 2,700 | 2,650 | 2,650 | 32,900 | 2,650 |
| 2003-01-30 | 2,740 | 2,790 | 2,720 | 2,730 | 19,300 | 2,730 |
| 2003-01-29 | 2,855 | 2,855 | 2,735 | 2,740 | 20,200 | 2,740 |
| 2003-01-28 | 2,910 | 2,915 | 2,860 | 2,860 | 12,700 | 2,860 |
| 2003-01-27 | 2,980 | 2,990 | 2,945 | 2,950 | 31,300 | 2,950 |
| 2003-01-24 | 3,030 | 3,060 | 2,990 | 2,990 | 56,200 | 2,990 |
| 2003-01-23 | 2,990 | 2,990 | 2,940 | 2,985 | 29,100 | 2,985 |
| 2003-01-22 | 3,000 | 3,010 | 2,910 | 3,000 | 31,600 | 3,000 |
| 2003-01-21 | 2,950 | 3,040 | 2,950 | 3,000 | 36,900 | 3,000 |
| 2003-01-20 | 2,945 | 2,985 | 2,915 | 2,985 | 20,600 | 2,985 |
| 2003-01-17 | 2,960 | 3,040 | 2,960 | 2,985 | 23,200 | 2,985 |
| 2003-01-16 | 2,955 | 3,030 | 2,955 | 3,010 | 35,900 | 3,010 |
| 2003-01-15 | 2,970 | 3,040 | 2,940 | 2,995 | 41,800 | 2,995 |
| 2003-01-14 | 2,830 | 2,970 | 2,825 | 2,930 | 23,000 | 2,930 |
| 2003-01-10 | 2,950 | 2,980 | 2,850 | 2,870 | 46,000 | 2,870 |
| 2003-01-09 | 3,000 | 3,020 | 2,965 | 3,000 | 46,600 | 3,000 |
| 2003-01-08 | 3,060 | 3,090 | 3,050 | 3,090 | 51,700 | 3,090 |
| 2003-01-07 | 3,090 | 3,120 | 3,000 | 3,050 | 65,000 | 3,050 |
| 2003-01-06 | 3,030 | 3,090 | 3,030 | 3,070 | 9,500 | 3,070 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
