6349 (株)小森コーポレーション 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 | 1,583 | 1,602 | 1,583 | 1,587 | 54,000 | 1,587 |
| 2003-12-29 | 1,600 | 1,604 | 1,582 | 1,604 | 129,000 | 1,604 |
| 2003-12-26 | 1,564 | 1,598 | 1,560 | 1,598 | 145,000 | 1,598 |
| 2003-12-25 | 1,538 | 1,566 | 1,521 | 1,564 | 164,000 | 1,564 |
| 2003-12-24 | 1,483 | 1,542 | 1,480 | 1,538 | 321,000 | 1,538 |
| 2003-12-22 | 1,420 | 1,470 | 1,420 | 1,470 | 419,000 | 1,470 |
| 2003-12-19 | 1,392 | 1,406 | 1,380 | 1,400 | 119,000 | 1,400 |
| 2003-12-18 | 1,387 | 1,398 | 1,383 | 1,391 | 55,000 | 1,391 |
| 2003-12-17 | 1,366 | 1,382 | 1,360 | 1,368 | 95,000 | 1,368 |
| 2003-12-16 | 1,401 | 1,402 | 1,367 | 1,373 | 87,000 | 1,373 |
| 2003-12-15 | 1,400 | 1,410 | 1,390 | 1,402 | 168,000 | 1,402 |
| 2003-12-12 | 1,412 | 1,412 | 1,378 | 1,378 | 165,000 | 1,378 |
| 2003-12-11 | 1,374 | 1,394 | 1,372 | 1,372 | 310,000 | 1,372 |
| 2003-12-10 | 1,361 | 1,362 | 1,330 | 1,343 | 178,000 | 1,343 |
| 2003-12-09 | 1,392 | 1,392 | 1,371 | 1,374 | 115,000 | 1,374 |
| 2003-12-08 | 1,400 | 1,400 | 1,387 | 1,392 | 169,000 | 1,392 |
| 2003-12-05 | 1,429 | 1,430 | 1,394 | 1,401 | 306,000 | 1,401 |
| 2003-12-04 | 1,428 | 1,435 | 1,422 | 1,422 | 299,000 | 1,422 |
| 2003-12-03 | 1,420 | 1,430 | 1,410 | 1,428 | 104,000 | 1,428 |
| 2003-12-02 | 1,409 | 1,459 | 1,408 | 1,420 | 305,000 | 1,420 |
| 2003-12-01 | 1,331 | 1,423 | 1,325 | 1,393 | 281,000 | 1,393 |
| 2003-11-28 | 1,345 | 1,345 | 1,326 | 1,330 | 72,000 | 1,330 |
| 2003-11-27 | 1,358 | 1,381 | 1,334 | 1,364 | 196,000 | 1,364 |
| 2003-11-26 | 1,325 | 1,380 | 1,325 | 1,360 | 556,000 | 1,360 |
| 2003-11-25 | 1,294 | 1,334 | 1,294 | 1,307 | 268,000 | 1,307 |
| 2003-11-21 | 1,260 | 1,293 | 1,259 | 1,280 | 216,000 | 1,280 |
| 2003-11-20 | 1,218 | 1,254 | 1,195 | 1,240 | 245,000 | 1,240 |
| 2003-11-19 | 1,158 | 1,193 | 1,144 | 1,178 | 196,000 | 1,178 |
| 2003-11-18 | 1,177 | 1,180 | 1,133 | 1,158 | 122,000 | 1,158 |
| 2003-11-17 | 1,180 | 1,180 | 1,152 | 1,157 | 74,000 | 1,157 |
| 2003-11-14 | 1,214 | 1,219 | 1,184 | 1,184 | 194,000 | 1,184 |
| 2003-11-13 | 1,238 | 1,244 | 1,205 | 1,213 | 235,000 | 1,213 |
| 2003-11-12 | 1,277 | 1,277 | 1,203 | 1,219 | 236,000 | 1,219 |
| 2003-11-11 | 1,333 | 1,333 | 1,250 | 1,268 | 188,000 | 1,268 |
| 2003-11-10 | 1,350 | 1,353 | 1,321 | 1,333 | 86,000 | 1,333 |
| 2003-11-07 | 1,354 | 1,369 | 1,346 | 1,369 | 239,000 | 1,369 |
| 2003-11-06 | 1,367 | 1,367 | 1,330 | 1,352 | 106,000 | 1,352 |
| 2003-11-05 | 1,359 | 1,378 | 1,339 | 1,367 | 98,000 | 1,367 |
| 2003-11-04 | 1,377 | 1,377 | 1,357 | 1,370 | 111,000 | 1,370 |
| 2003-10-31 | 1,336 | 1,358 | 1,321 | 1,358 | 123,000 | 1,358 |
| 2003-10-30 | 1,325 | 1,338 | 1,305 | 1,335 | 95,000 | 1,335 |
| 2003-10-29 | 1,270 | 1,345 | 1,270 | 1,325 | 175,000 | 1,325 |
| 2003-10-28 | 1,272 | 1,288 | 1,259 | 1,259 | 70,000 | 1,259 |
| 2003-10-27 | 1,290 | 1,303 | 1,272 | 1,292 | 77,000 | 1,292 |
| 2003-10-24 | 1,306 | 1,313 | 1,291 | 1,291 | 176,000 | 1,291 |
| 2003-10-23 | 1,300 | 1,300 | 1,259 | 1,278 | 288,000 | 1,278 |
| 2003-10-22 | 1,316 | 1,326 | 1,294 | 1,313 | 230,000 | 1,313 |
| 2003-10-21 | 1,333 | 1,335 | 1,283 | 1,284 | 207,000 | 1,284 |
| 2003-10-20 | 1,264 | 1,290 | 1,264 | 1,273 | 164,000 | 1,273 |
| 2003-10-17 | 1,286 | 1,286 | 1,245 | 1,264 | 187,000 | 1,264 |
| 2003-10-16 | 1,248 | 1,266 | 1,248 | 1,262 | 164,000 | 1,262 |
| 2003-10-15 | 1,250 | 1,261 | 1,232 | 1,232 | 174,000 | 1,232 |
| 2003-10-14 | 1,241 | 1,250 | 1,230 | 1,237 | 114,000 | 1,237 |
| 2003-10-10 | 1,241 | 1,250 | 1,235 | 1,237 | 166,000 | 1,237 |
| 2003-10-09 | 1,242 | 1,260 | 1,240 | 1,240 | 90,000 | 1,240 |
| 2003-10-08 | 1,279 | 1,279 | 1,248 | 1,248 | 124,000 | 1,248 |
| 2003-10-07 | 1,266 | 1,278 | 1,252 | 1,262 | 151,000 | 1,262 |
| 2003-10-06 | 1,294 | 1,298 | 1,265 | 1,265 | 138,000 | 1,265 |
| 2003-10-03 | 1,235 | 1,261 | 1,235 | 1,254 | 153,000 | 1,254 |
| 2003-10-02 | 1,261 | 1,262 | 1,229 | 1,233 | 191,000 | 1,233 |
| 2003-10-01 | 1,263 | 1,265 | 1,240 | 1,261 | 170,000 | 1,261 |
| 2003-09-30 | 1,260 | 1,281 | 1,252 | 1,262 | 208,000 | 1,262 |
| 2003-09-29 | 1,246 | 1,256 | 1,233 | 1,233 | 187,000 | 1,233 |
| 2003-09-26 | 1,262 | 1,264 | 1,235 | 1,243 | 258,000 | 1,243 |
| 2003-09-25 | 1,281 | 1,302 | 1,257 | 1,282 | 336,000 | 1,282 |
| 2003-09-24 | 1,275 | 1,297 | 1,242 | 1,270 | 387,000 | 1,270 |
| 2003-09-22 | 1,325 | 1,358 | 1,270 | 1,270 | 305,000 | 1,270 |
| 2003-09-19 | 1,364 | 1,372 | 1,340 | 1,352 | 207,000 | 1,352 |
| 2003-09-18 | 1,384 | 1,388 | 1,340 | 1,351 | 384,000 | 1,351 |
| 2003-09-17 | 1,416 | 1,427 | 1,405 | 1,424 | 293,000 | 1,424 |
| 2003-09-16 | 1,388 | 1,434 | 1,388 | 1,420 | 374,000 | 1,420 |
| 2003-09-12 | 1,370 | 1,414 | 1,367 | 1,387 | 352,000 | 1,387 |
| 2003-09-11 | 1,373 | 1,383 | 1,360 | 1,370 | 223,000 | 1,370 |
| 2003-09-10 | 1,389 | 1,425 | 1,383 | 1,395 | 252,000 | 1,395 |
| 2003-09-09 | 1,445 | 1,445 | 1,423 | 1,429 | 199,000 | 1,429 |
| 2003-09-08 | 1,378 | 1,448 | 1,378 | 1,425 | 311,000 | 1,425 |
| 2003-09-05 | 1,415 | 1,420 | 1,367 | 1,385 | 275,000 | 1,385 |
| 2003-09-04 | 1,400 | 1,440 | 1,399 | 1,416 | 829,000 | 1,416 |
| 2003-09-03 | 1,333 | 1,375 | 1,331 | 1,371 | 567,000 | 1,371 |
| 2003-09-02 | 1,318 | 1,322 | 1,295 | 1,313 | 355,000 | 1,313 |
| 2003-09-01 | 1,256 | 1,296 | 1,256 | 1,290 | 246,000 | 1,290 |
| 2003-08-29 | 1,255 | 1,280 | 1,249 | 1,252 | 235,000 | 1,252 |
| 2003-08-28 | 1,260 | 1,266 | 1,236 | 1,237 | 117,000 | 1,237 |
| 2003-08-27 | 1,271 | 1,288 | 1,252 | 1,280 | 348,000 | 1,280 |
| 2003-08-26 | 1,280 | 1,281 | 1,250 | 1,251 | 132,000 | 1,251 |
| 2003-08-25 | 1,236 | 1,290 | 1,235 | 1,275 | 260,000 | 1,275 |
| 2003-08-22 | 1,243 | 1,245 | 1,214 | 1,226 | 476,000 | 1,226 |
| 2003-08-21 | 1,275 | 1,282 | 1,210 | 1,243 | 392,000 | 1,243 |
| 2003-08-20 | 1,265 | 1,280 | 1,255 | 1,257 | 276,000 | 1,257 |
| 2003-08-19 | 1,292 | 1,302 | 1,266 | 1,285 | 332,000 | 1,285 |
| 2003-08-18 | 1,309 | 1,341 | 1,258 | 1,285 | 347,000 | 1,285 |
| 2003-08-15 | 1,369 | 1,369 | 1,300 | 1,329 | 121,000 | 1,329 |
| 2003-08-14 | 1,367 | 1,370 | 1,330 | 1,349 | 135,000 | 1,349 |
| 2003-08-13 | 1,339 | 1,362 | 1,334 | 1,350 | 258,000 | 1,350 |
| 2003-08-12 | 1,346 | 1,347 | 1,312 | 1,312 | 180,000 | 1,312 |
| 2003-08-11 | 1,261 | 1,316 | 1,261 | 1,312 | 229,000 | 1,312 |
| 2003-08-08 | 1,213 | 1,267 | 1,210 | 1,255 | 121,000 | 1,255 |
| 2003-08-07 | 1,245 | 1,252 | 1,198 | 1,215 | 387,000 | 1,215 |
| 2003-08-06 | 1,270 | 1,271 | 1,244 | 1,244 | 136,000 | 1,244 |
| 2003-08-05 | 1,258 | 1,286 | 1,244 | 1,250 | 230,000 | 1,250 |
| 2003-08-04 | 1,314 | 1,315 | 1,272 | 1,284 | 226,000 | 1,284 |
| 2003-08-01 | 1,338 | 1,349 | 1,301 | 1,314 | 306,000 | 1,314 |
| 2003-07-31 | 1,400 | 1,400 | 1,331 | 1,336 | 166,000 | 1,336 |
| 2003-07-30 | 1,364 | 1,409 | 1,363 | 1,392 | 329,000 | 1,392 |
| 2003-07-29 | 1,306 | 1,376 | 1,306 | 1,364 | 410,000 | 1,364 |
| 2003-07-28 | 1,322 | 1,322 | 1,290 | 1,305 | 264,000 | 1,305 |
| 2003-07-25 | 1,249 | 1,378 | 1,249 | 1,330 | 936,000 | 1,330 |
| 2003-07-24 | 1,185 | 1,245 | 1,178 | 1,215 | 336,000 | 1,215 |
| 2003-07-23 | 1,160 | 1,190 | 1,160 | 1,180 | 188,000 | 1,180 |
| 2003-07-22 | 1,147 | 1,168 | 1,146 | 1,149 | 138,000 | 1,149 |
| 2003-07-18 | 1,153 | 1,159 | 1,148 | 1,150 | 155,000 | 1,150 |
| 2003-07-17 | 1,202 | 1,202 | 1,154 | 1,165 | 193,000 | 1,165 |
| 2003-07-16 | 1,200 | 1,211 | 1,182 | 1,182 | 197,000 | 1,182 |
| 2003-07-15 | 1,279 | 1,279 | 1,158 | 1,198 | 412,000 | 1,198 |
| 2003-07-14 | 1,217 | 1,265 | 1,216 | 1,262 | 325,000 | 1,262 |
| 2003-07-11 | 1,201 | 1,224 | 1,160 | 1,177 | 94,000 | 1,177 |
| 2003-07-10 | 1,189 | 1,225 | 1,184 | 1,208 | 195,000 | 1,208 |
| 2003-07-09 | 1,200 | 1,210 | 1,181 | 1,190 | 160,000 | 1,190 |
| 2003-07-08 | 1,227 | 1,227 | 1,188 | 1,219 | 231,000 | 1,219 |
| 2003-07-07 | 1,220 | 1,231 | 1,220 | 1,225 | 154,000 | 1,225 |
| 2003-07-04 | 1,253 | 1,264 | 1,238 | 1,240 | 147,000 | 1,240 |
| 2003-07-03 | 1,264 | 1,273 | 1,240 | 1,252 | 151,000 | 1,252 |
| 2003-07-02 | 1,248 | 1,267 | 1,223 | 1,263 | 87,000 | 1,263 |
| 2003-07-01 | 1,251 | 1,252 | 1,232 | 1,247 | 112,000 | 1,247 |
| 2003-06-30 | 1,250 | 1,284 | 1,240 | 1,251 | 180,000 | 1,251 |
| 2003-06-27 | 1,176 | 1,213 | 1,176 | 1,210 | 195,000 | 1,210 |
| 2003-06-26 | 1,161 | 1,176 | 1,140 | 1,166 | 176,000 | 1,166 |
| 2003-06-25 | 1,140 | 1,162 | 1,140 | 1,151 | 138,000 | 1,151 |
| 2003-06-24 | 1,140 | 1,152 | 1,140 | 1,140 | 91,000 | 1,140 |
| 2003-06-23 | 1,135 | 1,160 | 1,135 | 1,155 | 110,000 | 1,155 |
| 2003-06-20 | 1,141 | 1,157 | 1,141 | 1,151 | 122,000 | 1,151 |
| 2003-06-19 | 1,145 | 1,164 | 1,145 | 1,149 | 149,000 | 1,149 |
| 2003-06-18 | 1,163 | 1,163 | 1,130 | 1,135 | 194,000 | 1,135 |
| 2003-06-17 | 1,130 | 1,143 | 1,124 | 1,143 | 100,000 | 1,143 |
| 2003-06-16 | 1,148 | 1,148 | 1,136 | 1,142 | 110,000 | 1,142 |
| 2003-06-13 | 1,123 | 1,131 | 1,121 | 1,128 | 191,000 | 1,128 |
| 2003-06-12 | 1,140 | 1,148 | 1,133 | 1,139 | 44,000 | 1,139 |
| 2003-06-11 | 1,165 | 1,178 | 1,152 | 1,152 | 143,000 | 1,152 |
| 2003-06-10 | 1,162 | 1,164 | 1,153 | 1,164 | 117,000 | 1,164 |
| 2003-06-09 | 1,115 | 1,167 | 1,115 | 1,162 | 119,000 | 1,162 |
| 2003-06-06 | 1,125 | 1,128 | 1,112 | 1,126 | 71,000 | 1,126 |
| 2003-06-05 | 1,131 | 1,148 | 1,127 | 1,134 | 187,000 | 1,134 |
| 2003-06-04 | 1,130 | 1,140 | 1,121 | 1,122 | 192,000 | 1,122 |
| 2003-06-03 | 1,112 | 1,141 | 1,112 | 1,128 | 178,000 | 1,128 |
| 2003-06-02 | 1,069 | 1,106 | 1,069 | 1,097 | 122,000 | 1,097 |
| 2003-05-30 | 1,085 | 1,091 | 1,077 | 1,082 | 101,000 | 1,082 |
| 2003-05-29 | 1,080 | 1,086 | 1,070 | 1,082 | 81,000 | 1,082 |
| 2003-05-28 | 1,044 | 1,070 | 1,032 | 1,069 | 188,000 | 1,069 |
| 2003-05-27 | 1,043 | 1,043 | 1,033 | 1,041 | 82,000 | 1,041 |
| 2003-05-26 | 1,060 | 1,060 | 1,025 | 1,045 | 92,000 | 1,045 |
| 2003-05-23 | 1,061 | 1,061 | 1,040 | 1,040 | 78,000 | 1,040 |
| 2003-05-22 | 1,038 | 1,057 | 1,038 | 1,042 | 160,000 | 1,042 |
| 2003-05-21 | 1,079 | 1,079 | 1,056 | 1,068 | 93,000 | 1,068 |
| 2003-05-20 | 1,066 | 1,084 | 1,066 | 1,078 | 142,000 | 1,078 |
| 2003-05-19 | 1,090 | 1,096 | 1,075 | 1,075 | 192,000 | 1,075 |
| 2003-05-16 | 1,068 | 1,098 | 1,061 | 1,094 | 297,000 | 1,094 |
| 2003-05-15 | 1,050 | 1,050 | 1,026 | 1,050 | 238,000 | 1,050 |
| 2003-05-14 | 1,025 | 1,039 | 1,015 | 1,038 | 148,000 | 1,038 |
| 2003-05-13 | 1,012 | 1,025 | 1,012 | 1,020 | 114,000 | 1,020 |
| 2003-05-12 | 1,020 | 1,030 | 1,017 | 1,021 | 129,000 | 1,021 |
| 2003-05-09 | 968 | 1,000 | 968 | 1,000 | 128,000 | 1,000 |
| 2003-05-08 | 993 | 998 | 968 | 968 | 99,000 | 968 |
| 2003-05-07 | 976 | 998 | 976 | 993 | 213,000 | 993 |
| 2003-05-06 | 965 | 988 | 965 | 969 | 99,000 | 969 |
| 2003-05-02 | 979 | 979 | 961 | 967 | 132,000 | 967 |
| 2003-05-01 | 972 | 982 | 962 | 982 | 97,000 | 982 |
| 2003-04-30 | 932 | 962 | 930 | 962 | 97,000 | 962 |
| 2003-04-28 | 933 | 934 | 915 | 934 | 245,000 | 934 |
| 2003-04-25 | 988 | 989 | 953 | 953 | 247,000 | 953 |
| 2003-04-24 | 992 | 992 | 983 | 989 | 131,000 | 989 |
| 2003-04-23 | 976 | 995 | 974 | 982 | 231,000 | 982 |
| 2003-04-22 | 956 | 981 | 951 | 972 | 250,000 | 972 |
| 2003-04-21 | 939 | 958 | 939 | 958 | 150,000 | 958 |
| 2003-04-18 | 975 | 976 | 938 | 949 | 395,000 | 949 |
| 2003-04-17 | 987 | 1,004 | 966 | 1,004 | 243,000 | 1,004 |
| 2003-04-16 | 1,002 | 1,010 | 996 | 1,007 | 241,000 | 1,007 |
| 2003-04-15 | 983 | 988 | 971 | 982 | 145,000 | 982 |
| 2003-04-14 | 976 | 977 | 960 | 974 | 346,000 | 974 |
| 2003-04-11 | 979 | 979 | 936 | 946 | 180,000 | 946 |
| 2003-04-10 | 939 | 971 | 939 | 970 | 551,000 | 970 |
| 2003-04-09 | 973 | 974 | 930 | 933 | 307,000 | 933 |
| 2003-04-08 | 984 | 988 | 973 | 974 | 155,000 | 974 |
| 2003-04-07 | 991 | 991 | 978 | 983 | 152,000 | 983 |
| 2003-04-04 | 985 | 992 | 984 | 990 | 80,000 | 990 |
| 2003-04-03 | 1,001 | 1,007 | 990 | 995 | 108,000 | 995 |
| 2003-04-02 | 1,000 | 1,000 | 980 | 986 | 120,000 | 986 |
| 2003-04-01 | 1,000 | 1,027 | 994 | 1,015 | 93,000 | 1,015 |
| 2003-03-31 | 1,028 | 1,028 | 1,002 | 1,020 | 115,000 | 1,020 |
| 2003-03-28 | 1,025 | 1,029 | 1,016 | 1,029 | 90,000 | 1,029 |
| 2003-03-27 | 1,030 | 1,034 | 1,024 | 1,024 | 169,000 | 1,024 |
| 2003-03-26 | 1,028 | 1,030 | 1,024 | 1,028 | 150,000 | 1,028 |
| 2003-03-25 | 1,030 | 1,030 | 1,008 | 1,013 | 168,000 | 1,013 |
| 2003-03-24 | 1,070 | 1,070 | 1,043 | 1,050 | 180,000 | 1,050 |
| 2003-03-20 | 972 | 1,031 | 971 | 1,020 | 237,000 | 1,020 |
| 2003-03-19 | 963 | 973 | 961 | 961 | 96,000 | 961 |
| 2003-03-18 | 1,022 | 1,022 | 960 | 961 | 203,000 | 961 |
| 2003-03-17 | 1,026 | 1,026 | 1,001 | 1,002 | 71,000 | 1,002 |
| 2003-03-14 | 1,045 | 1,045 | 1,003 | 1,005 | 187,000 | 1,005 |
| 2003-03-13 | 1,001 | 1,005 | 996 | 1,004 | 78,000 | 1,004 |
| 2003-03-12 | 995 | 1,000 | 991 | 991 | 60,000 | 991 |
| 2003-03-11 | 1,000 | 1,004 | 985 | 985 | 115,000 | 985 |
| 2003-03-10 | 1,020 | 1,020 | 999 | 1,000 | 102,000 | 1,000 |
| 2003-03-07 | 1,053 | 1,056 | 1,021 | 1,025 | 158,000 | 1,025 |
| 2003-03-06 | 1,086 | 1,086 | 1,060 | 1,062 | 184,000 | 1,062 |
| 2003-03-05 | 1,079 | 1,088 | 1,078 | 1,086 | 56,000 | 1,086 |
| 2003-03-04 | 1,090 | 1,093 | 1,076 | 1,085 | 61,000 | 1,085 |
| 2003-03-03 | 1,071 | 1,095 | 1,071 | 1,094 | 101,000 | 1,094 |
| 2003-02-28 | 1,114 | 1,126 | 1,090 | 1,090 | 113,000 | 1,090 |
| 2003-02-27 | 1,138 | 1,138 | 1,115 | 1,120 | 64,000 | 1,120 |
| 2003-02-26 | 1,139 | 1,142 | 1,121 | 1,121 | 82,000 | 1,121 |
| 2003-02-25 | 1,160 | 1,160 | 1,119 | 1,119 | 77,000 | 1,119 |
| 2003-02-24 | 1,164 | 1,166 | 1,157 | 1,157 | 19,000 | 1,157 |
| 2003-02-21 | 1,166 | 1,173 | 1,150 | 1,150 | 86,000 | 1,150 |
| 2003-02-20 | 1,165 | 1,167 | 1,153 | 1,160 | 117,000 | 1,160 |
| 2003-02-19 | 1,184 | 1,184 | 1,155 | 1,167 | 102,000 | 1,167 |
| 2003-02-18 | 1,141 | 1,166 | 1,141 | 1,164 | 184,000 | 1,164 |
| 2003-02-17 | 1,130 | 1,147 | 1,130 | 1,140 | 175,000 | 1,140 |
| 2003-02-14 | 1,098 | 1,130 | 1,084 | 1,130 | 201,000 | 1,130 |
| 2003-02-13 | 1,134 | 1,136 | 1,110 | 1,118 | 100,000 | 1,118 |
| 2003-02-12 | 1,103 | 1,134 | 1,098 | 1,134 | 238,000 | 1,134 |
| 2003-02-10 | 1,088 | 1,134 | 1,087 | 1,126 | 268,000 | 1,126 |
| 2003-02-07 | 1,090 | 1,104 | 1,083 | 1,087 | 111,000 | 1,087 |
| 2003-02-06 | 1,100 | 1,100 | 1,083 | 1,089 | 110,000 | 1,089 |
| 2003-02-05 | 1,100 | 1,119 | 1,080 | 1,080 | 242,000 | 1,080 |
| 2003-02-04 | 1,100 | 1,127 | 1,100 | 1,104 | 164,000 | 1,104 |
| 2003-02-03 | 1,073 | 1,110 | 1,049 | 1,096 | 172,000 | 1,096 |
| 2003-01-31 | 1,088 | 1,094 | 1,074 | 1,074 | 266,000 | 1,074 |
| 2003-01-30 | 1,120 | 1,120 | 1,090 | 1,096 | 129,000 | 1,096 |
| 2003-01-29 | 1,121 | 1,124 | 1,106 | 1,112 | 78,000 | 1,112 |
| 2003-01-28 | 1,133 | 1,150 | 1,110 | 1,118 | 157,000 | 1,118 |
| 2003-01-27 | 1,124 | 1,141 | 1,122 | 1,131 | 165,000 | 1,131 |
| 2003-01-24 | 1,151 | 1,164 | 1,139 | 1,144 | 196,000 | 1,144 |
| 2003-01-23 | 1,162 | 1,179 | 1,148 | 1,174 | 231,000 | 1,174 |
| 2003-01-22 | 1,195 | 1,196 | 1,125 | 1,164 | 427,000 | 1,164 |
| 2003-01-21 | 1,206 | 1,217 | 1,191 | 1,215 | 223,000 | 1,215 |
| 2003-01-20 | 1,239 | 1,239 | 1,212 | 1,219 | 81,000 | 1,219 |
| 2003-01-17 | 1,250 | 1,275 | 1,246 | 1,266 | 124,000 | 1,266 |
| 2003-01-16 | 1,213 | 1,250 | 1,204 | 1,250 | 57,000 | 1,250 |
| 2003-01-15 | 1,225 | 1,253 | 1,219 | 1,233 | 112,000 | 1,233 |
| 2003-01-14 | 1,197 | 1,220 | 1,181 | 1,215 | 96,000 | 1,215 |
| 2003-01-10 | 1,169 | 1,186 | 1,169 | 1,177 | 34,000 | 1,177 |
| 2003-01-09 | 1,156 | 1,189 | 1,154 | 1,189 | 67,000 | 1,189 |
| 2003-01-08 | 1,170 | 1,199 | 1,162 | 1,171 | 110,000 | 1,171 |
| 2003-01-07 | 1,226 | 1,227 | 1,177 | 1,190 | 92,000 | 1,190 |
| 2003-01-06 | 1,206 | 1,218 | 1,206 | 1,218 | 20,000 | 1,218 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
