6370 栗田工業(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 | 1,312 | 1,314 | 1,291 | 1,293 | 64,000 | 1,293 |
| 2003-12-29 | 1,290 | 1,300 | 1,283 | 1,292 | 64,400 | 1,292 |
| 2003-12-26 | 1,271 | 1,287 | 1,267 | 1,273 | 103,200 | 1,273 |
| 2003-12-25 | 1,280 | 1,291 | 1,265 | 1,270 | 73,200 | 1,270 |
| 2003-12-24 | 1,295 | 1,297 | 1,280 | 1,282 | 109,300 | 1,282 |
| 2003-12-22 | 1,289 | 1,292 | 1,278 | 1,282 | 52,200 | 1,282 |
| 2003-12-19 | 1,270 | 1,289 | 1,262 | 1,276 | 217,500 | 1,276 |
| 2003-12-18 | 1,252 | 1,263 | 1,252 | 1,252 | 179,800 | 1,252 |
| 2003-12-17 | 1,290 | 1,292 | 1,250 | 1,251 | 142,500 | 1,251 |
| 2003-12-16 | 1,230 | 1,298 | 1,230 | 1,292 | 261,800 | 1,292 |
| 2003-12-15 | 1,311 | 1,321 | 1,282 | 1,310 | 230,200 | 1,310 |
| 2003-12-12 | 1,279 | 1,300 | 1,265 | 1,271 | 340,900 | 1,271 |
| 2003-12-11 | 1,256 | 1,279 | 1,228 | 1,238 | 188,500 | 1,238 |
| 2003-12-10 | 1,264 | 1,283 | 1,239 | 1,255 | 241,000 | 1,255 |
| 2003-12-09 | 1,305 | 1,309 | 1,268 | 1,283 | 105,500 | 1,283 |
| 2003-12-08 | 1,318 | 1,320 | 1,291 | 1,304 | 221,100 | 1,304 |
| 2003-12-05 | 1,318 | 1,321 | 1,278 | 1,311 | 328,800 | 1,311 |
| 2003-12-04 | 1,317 | 1,325 | 1,303 | 1,325 | 537,700 | 1,325 |
| 2003-12-03 | 1,284 | 1,321 | 1,280 | 1,316 | 536,500 | 1,316 |
| 2003-12-02 | 1,294 | 1,297 | 1,280 | 1,287 | 312,700 | 1,287 |
| 2003-12-01 | 1,250 | 1,266 | 1,230 | 1,261 | 205,900 | 1,261 |
| 2003-11-28 | 1,230 | 1,230 | 1,211 | 1,218 | 155,400 | 1,218 |
| 2003-11-27 | 1,215 | 1,232 | 1,214 | 1,216 | 213,100 | 1,216 |
| 2003-11-26 | 1,208 | 1,224 | 1,205 | 1,211 | 289,000 | 1,211 |
| 2003-11-25 | 1,240 | 1,248 | 1,210 | 1,228 | 235,400 | 1,228 |
| 2003-11-21 | 1,221 | 1,228 | 1,202 | 1,222 | 215,700 | 1,222 |
| 2003-11-20 | 1,217 | 1,239 | 1,217 | 1,221 | 243,400 | 1,221 |
| 2003-11-19 | 1,197 | 1,225 | 1,190 | 1,197 | 139,000 | 1,197 |
| 2003-11-18 | 1,202 | 1,202 | 1,177 | 1,197 | 225,500 | 1,197 |
| 2003-11-17 | 1,250 | 1,253 | 1,201 | 1,202 | 200,500 | 1,202 |
| 2003-11-14 | 1,261 | 1,294 | 1,255 | 1,280 | 216,300 | 1,280 |
| 2003-11-13 | 1,285 | 1,293 | 1,250 | 1,250 | 261,600 | 1,250 |
| 2003-11-12 | 1,261 | 1,275 | 1,235 | 1,235 | 284,100 | 1,235 |
| 2003-11-11 | 1,292 | 1,310 | 1,260 | 1,279 | 247,300 | 1,279 |
| 2003-11-10 | 1,333 | 1,333 | 1,292 | 1,312 | 276,600 | 1,312 |
| 2003-11-07 | 1,335 | 1,340 | 1,312 | 1,336 | 201,900 | 1,336 |
| 2003-11-06 | 1,356 | 1,360 | 1,331 | 1,346 | 197,200 | 1,346 |
| 2003-11-05 | 1,400 | 1,400 | 1,374 | 1,374 | 211,400 | 1,374 |
| 2003-11-04 | 1,365 | 1,418 | 1,360 | 1,410 | 257,600 | 1,410 |
| 2003-10-31 | 1,337 | 1,362 | 1,334 | 1,334 | 138,900 | 1,334 |
| 2003-10-30 | 1,354 | 1,382 | 1,350 | 1,367 | 118,900 | 1,367 |
| 2003-10-29 | 1,352 | 1,375 | 1,344 | 1,353 | 127,800 | 1,353 |
| 2003-10-28 | 1,350 | 1,370 | 1,336 | 1,336 | 116,800 | 1,336 |
| 2003-10-27 | 1,358 | 1,364 | 1,337 | 1,340 | 171,900 | 1,340 |
| 2003-10-24 | 1,345 | 1,370 | 1,331 | 1,353 | 214,300 | 1,353 |
| 2003-10-23 | 1,360 | 1,399 | 1,311 | 1,311 | 242,200 | 1,311 |
| 2003-10-22 | 1,420 | 1,435 | 1,390 | 1,426 | 376,700 | 1,426 |
| 2003-10-21 | 1,388 | 1,410 | 1,370 | 1,410 | 192,600 | 1,410 |
| 2003-10-20 | 1,371 | 1,400 | 1,360 | 1,369 | 176,000 | 1,369 |
| 2003-10-17 | 1,410 | 1,410 | 1,375 | 1,376 | 109,200 | 1,376 |
| 2003-10-16 | 1,374 | 1,400 | 1,374 | 1,380 | 142,000 | 1,380 |
| 2003-10-15 | 1,405 | 1,415 | 1,370 | 1,382 | 111,500 | 1,382 |
| 2003-10-14 | 1,400 | 1,415 | 1,390 | 1,415 | 194,200 | 1,415 |
| 2003-10-10 | 1,362 | 1,390 | 1,362 | 1,375 | 247,500 | 1,375 |
| 2003-10-09 | 1,350 | 1,356 | 1,338 | 1,341 | 220,700 | 1,341 |
| 2003-10-08 | 1,352 | 1,390 | 1,340 | 1,343 | 153,400 | 1,343 |
| 2003-10-07 | 1,361 | 1,369 | 1,347 | 1,353 | 252,400 | 1,353 |
| 2003-10-06 | 1,399 | 1,408 | 1,353 | 1,353 | 298,300 | 1,353 |
| 2003-10-03 | 1,363 | 1,385 | 1,355 | 1,372 | 198,200 | 1,372 |
| 2003-10-02 | 1,400 | 1,403 | 1,364 | 1,378 | 112,800 | 1,378 |
| 2003-10-01 | 1,344 | 1,392 | 1,339 | 1,360 | 161,800 | 1,360 |
| 2003-09-30 | 1,343 | 1,365 | 1,339 | 1,339 | 200,400 | 1,339 |
| 2003-09-29 | 1,368 | 1,368 | 1,331 | 1,332 | 119,600 | 1,332 |
| 2003-09-26 | 1,360 | 1,377 | 1,324 | 1,368 | 238,400 | 1,368 |
| 2003-09-25 | 1,450 | 1,460 | 1,390 | 1,403 | 423,200 | 1,403 |
| 2003-09-24 | 1,479 | 1,480 | 1,425 | 1,471 | 505,700 | 1,471 |
| 2003-09-22 | 1,440 | 1,450 | 1,413 | 1,440 | 374,400 | 1,440 |
| 2003-09-19 | 1,444 | 1,448 | 1,433 | 1,437 | 291,900 | 1,437 |
| 2003-09-18 | 1,425 | 1,447 | 1,425 | 1,436 | 406,300 | 1,436 |
| 2003-09-17 | 1,405 | 1,440 | 1,400 | 1,424 | 488,400 | 1,424 |
| 2003-09-16 | 1,408 | 1,409 | 1,399 | 1,401 | 187,900 | 1,401 |
| 2003-09-12 | 1,400 | 1,408 | 1,392 | 1,400 | 665,100 | 1,400 |
| 2003-09-11 | 1,400 | 1,403 | 1,360 | 1,373 | 645,900 | 1,373 |
| 2003-09-10 | 1,345 | 1,411 | 1,341 | 1,401 | 1,177,800 | 1,401 |
| 2003-09-09 | 1,328 | 1,334 | 1,317 | 1,325 | 346,800 | 1,325 |
| 2003-09-08 | 1,305 | 1,320 | 1,297 | 1,308 | 218,300 | 1,308 |
| 2003-09-05 | 1,295 | 1,309 | 1,291 | 1,297 | 197,900 | 1,297 |
| 2003-09-04 | 1,312 | 1,312 | 1,292 | 1,292 | 318,800 | 1,292 |
| 2003-09-03 | 1,313 | 1,324 | 1,290 | 1,311 | 752,200 | 1,311 |
| 2003-09-02 | 1,338 | 1,340 | 1,305 | 1,306 | 531,900 | 1,306 |
| 2003-09-01 | 1,338 | 1,358 | 1,337 | 1,341 | 209,300 | 1,341 |
| 2003-08-29 | 1,320 | 1,359 | 1,311 | 1,358 | 406,000 | 1,358 |
| 2003-08-28 | 1,338 | 1,342 | 1,307 | 1,307 | 284,700 | 1,307 |
| 2003-08-27 | 1,364 | 1,364 | 1,345 | 1,350 | 588,200 | 1,350 |
| 2003-08-26 | 1,352 | 1,356 | 1,343 | 1,346 | 385,800 | 1,346 |
| 2003-08-25 | 1,345 | 1,352 | 1,341 | 1,345 | 298,800 | 1,345 |
| 2003-08-22 | 1,370 | 1,370 | 1,338 | 1,345 | 209,100 | 1,345 |
| 2003-08-21 | 1,377 | 1,379 | 1,365 | 1,371 | 87,600 | 1,371 |
| 2003-08-20 | 1,370 | 1,381 | 1,351 | 1,376 | 196,200 | 1,376 |
| 2003-08-19 | 1,394 | 1,394 | 1,355 | 1,355 | 251,800 | 1,355 |
| 2003-08-18 | 1,357 | 1,364 | 1,323 | 1,354 | 186,700 | 1,354 |
| 2003-08-15 | 1,340 | 1,358 | 1,316 | 1,317 | 248,000 | 1,317 |
| 2003-08-14 | 1,333 | 1,339 | 1,305 | 1,322 | 466,700 | 1,322 |
| 2003-08-13 | 1,327 | 1,379 | 1,327 | 1,353 | 372,700 | 1,353 |
| 2003-08-12 | 1,300 | 1,346 | 1,291 | 1,346 | 200,700 | 1,346 |
| 2003-08-11 | 1,271 | 1,329 | 1,250 | 1,302 | 166,200 | 1,302 |
| 2003-08-08 | 1,250 | 1,316 | 1,250 | 1,291 | 240,300 | 1,291 |
| 2003-08-07 | 1,310 | 1,330 | 1,287 | 1,287 | 401,500 | 1,287 |
| 2003-08-06 | 1,352 | 1,380 | 1,343 | 1,350 | 222,500 | 1,350 |
| 2003-08-05 | 1,400 | 1,408 | 1,365 | 1,365 | 140,900 | 1,365 |
| 2003-08-04 | 1,398 | 1,424 | 1,390 | 1,404 | 192,500 | 1,404 |
| 2003-08-01 | 1,460 | 1,479 | 1,418 | 1,418 | 168,200 | 1,418 |
| 2003-07-31 | 1,406 | 1,449 | 1,406 | 1,446 | 187,400 | 1,446 |
| 2003-07-30 | 1,460 | 1,463 | 1,437 | 1,446 | 134,600 | 1,446 |
| 2003-07-29 | 1,467 | 1,468 | 1,456 | 1,459 | 223,500 | 1,459 |
| 2003-07-28 | 1,450 | 1,458 | 1,432 | 1,458 | 173,500 | 1,458 |
| 2003-07-25 | 1,409 | 1,460 | 1,400 | 1,418 | 420,200 | 1,418 |
| 2003-07-24 | 1,420 | 1,480 | 1,408 | 1,469 | 403,800 | 1,469 |
| 2003-07-23 | 1,392 | 1,395 | 1,364 | 1,387 | 197,400 | 1,387 |
| 2003-07-22 | 1,340 | 1,370 | 1,320 | 1,362 | 235,700 | 1,362 |
| 2003-07-18 | 1,389 | 1,391 | 1,354 | 1,356 | 148,700 | 1,356 |
| 2003-07-17 | 1,351 | 1,400 | 1,340 | 1,370 | 361,800 | 1,370 |
| 2003-07-16 | 1,350 | 1,398 | 1,331 | 1,331 | 269,200 | 1,331 |
| 2003-07-15 | 1,367 | 1,375 | 1,321 | 1,329 | 209,800 | 1,329 |
| 2003-07-14 | 1,340 | 1,374 | 1,330 | 1,366 | 221,900 | 1,366 |
| 2003-07-11 | 1,363 | 1,389 | 1,350 | 1,360 | 178,200 | 1,360 |
| 2003-07-10 | 1,421 | 1,430 | 1,398 | 1,423 | 269,300 | 1,423 |
| 2003-07-09 | 1,412 | 1,438 | 1,410 | 1,421 | 216,500 | 1,421 |
| 2003-07-08 | 1,464 | 1,470 | 1,441 | 1,452 | 607,200 | 1,452 |
| 2003-07-07 | 1,427 | 1,446 | 1,400 | 1,435 | 440,300 | 1,435 |
| 2003-07-04 | 1,336 | 1,398 | 1,330 | 1,387 | 352,400 | 1,387 |
| 2003-07-03 | 1,330 | 1,369 | 1,303 | 1,356 | 696,100 | 1,356 |
| 2003-07-02 | 1,318 | 1,320 | 1,300 | 1,319 | 259,300 | 1,319 |
| 2003-07-01 | 1,329 | 1,329 | 1,275 | 1,287 | 265,600 | 1,287 |
| 2003-06-30 | 1,300 | 1,349 | 1,284 | 1,329 | 554,300 | 1,329 |
| 2003-06-27 | 1,230 | 1,300 | 1,229 | 1,283 | 655,200 | 1,283 |
| 2003-06-26 | 1,170 | 1,248 | 1,167 | 1,220 | 433,600 | 1,220 |
| 2003-06-25 | 1,164 | 1,188 | 1,155 | 1,171 | 184,500 | 1,171 |
| 2003-06-24 | 1,149 | 1,180 | 1,143 | 1,149 | 134,800 | 1,149 |
| 2003-06-23 | 1,160 | 1,167 | 1,147 | 1,149 | 433,000 | 1,149 |
| 2003-06-20 | 1,160 | 1,179 | 1,160 | 1,166 | 112,500 | 1,166 |
| 2003-06-19 | 1,180 | 1,189 | 1,171 | 1,171 | 330,300 | 1,171 |
| 2003-06-18 | 1,150 | 1,168 | 1,149 | 1,160 | 297,900 | 1,160 |
| 2003-06-17 | 1,160 | 1,175 | 1,148 | 1,148 | 281,400 | 1,148 |
| 2003-06-16 | 1,179 | 1,179 | 1,151 | 1,160 | 89,200 | 1,160 |
| 2003-06-13 | 1,167 | 1,180 | 1,151 | 1,160 | 415,300 | 1,160 |
| 2003-06-12 | 1,125 | 1,147 | 1,125 | 1,140 | 255,700 | 1,140 |
| 2003-06-11 | 1,122 | 1,140 | 1,122 | 1,132 | 241,500 | 1,132 |
| 2003-06-10 | 1,130 | 1,137 | 1,118 | 1,121 | 198,300 | 1,121 |
| 2003-06-09 | 1,160 | 1,160 | 1,133 | 1,140 | 165,400 | 1,140 |
| 2003-06-06 | 1,125 | 1,150 | 1,117 | 1,143 | 338,000 | 1,143 |
| 2003-06-05 | 1,141 | 1,147 | 1,117 | 1,125 | 360,900 | 1,125 |
| 2003-06-04 | 1,174 | 1,174 | 1,150 | 1,151 | 238,500 | 1,151 |
| 2003-06-03 | 1,172 | 1,174 | 1,163 | 1,174 | 121,600 | 1,174 |
| 2003-06-02 | 1,157 | 1,170 | 1,152 | 1,157 | 127,500 | 1,157 |
| 2003-05-30 | 1,149 | 1,169 | 1,139 | 1,139 | 169,700 | 1,139 |
| 2003-05-29 | 1,120 | 1,168 | 1,120 | 1,153 | 281,900 | 1,153 |
| 2003-05-28 | 1,115 | 1,138 | 1,115 | 1,118 | 205,800 | 1,118 |
| 2003-05-27 | 1,135 | 1,135 | 1,101 | 1,102 | 276,500 | 1,102 |
| 2003-05-26 | 1,132 | 1,148 | 1,130 | 1,135 | 132,000 | 1,135 |
| 2003-05-23 | 1,122 | 1,133 | 1,120 | 1,122 | 264,300 | 1,122 |
| 2003-05-22 | 1,125 | 1,129 | 1,110 | 1,121 | 217,900 | 1,121 |
| 2003-05-21 | 1,124 | 1,126 | 1,102 | 1,105 | 146,000 | 1,105 |
| 2003-05-20 | 1,090 | 1,114 | 1,087 | 1,104 | 286,100 | 1,104 |
| 2003-05-19 | 1,091 | 1,096 | 1,084 | 1,086 | 245,900 | 1,086 |
| 2003-05-16 | 1,098 | 1,098 | 1,070 | 1,090 | 210,900 | 1,090 |
| 2003-05-15 | 1,104 | 1,104 | 1,070 | 1,079 | 503,900 | 1,079 |
| 2003-05-14 | 1,114 | 1,132 | 1,086 | 1,100 | 546,700 | 1,100 |
| 2003-05-13 | 1,114 | 1,166 | 1,114 | 1,154 | 1,329,500 | 1,154 |
| 2003-05-12 | 1,079 | 1,085 | 1,068 | 1,074 | 412,500 | 1,074 |
| 2003-05-09 | 1,035 | 1,048 | 1,033 | 1,040 | 194,500 | 1,040 |
| 2003-05-08 | 1,037 | 1,062 | 1,032 | 1,032 | 384,200 | 1,032 |
| 2003-05-07 | 1,045 | 1,045 | 1,029 | 1,030 | 280,900 | 1,030 |
| 2003-05-06 | 1,040 | 1,050 | 1,036 | 1,038 | 324,900 | 1,038 |
| 2003-05-02 | 1,030 | 1,034 | 1,025 | 1,032 | 229,700 | 1,032 |
| 2003-05-01 | 1,034 | 1,035 | 1,018 | 1,034 | 294,600 | 1,034 |
| 2003-04-30 | 1,020 | 1,035 | 1,020 | 1,034 | 297,600 | 1,034 |
| 2003-04-28 | 1,020 | 1,024 | 1,015 | 1,016 | 209,900 | 1,016 |
| 2003-04-25 | 1,028 | 1,028 | 1,012 | 1,016 | 260,600 | 1,016 |
| 2003-04-24 | 1,020 | 1,035 | 1,020 | 1,030 | 258,300 | 1,030 |
| 2003-04-23 | 1,013 | 1,023 | 1,010 | 1,015 | 215,600 | 1,015 |
| 2003-04-22 | 1,015 | 1,019 | 1,011 | 1,012 | 137,100 | 1,012 |
| 2003-04-21 | 1,014 | 1,023 | 1,010 | 1,013 | 187,100 | 1,013 |
| 2003-04-18 | 1,015 | 1,015 | 1,002 | 1,002 | 112,700 | 1,002 |
| 2003-04-17 | 1,006 | 1,016 | 1,006 | 1,015 | 105,200 | 1,015 |
| 2003-04-16 | 1,020 | 1,025 | 1,015 | 1,016 | 196,700 | 1,016 |
| 2003-04-15 | 1,015 | 1,020 | 1,005 | 1,009 | 279,100 | 1,009 |
| 2003-04-14 | 1,019 | 1,027 | 1,011 | 1,012 | 301,600 | 1,012 |
| 2003-04-11 | 1,015 | 1,020 | 1,001 | 1,006 | 152,500 | 1,006 |
| 2003-04-10 | 1,036 | 1,042 | 1,015 | 1,020 | 142,500 | 1,020 |
| 2003-04-09 | 1,050 | 1,055 | 1,030 | 1,042 | 233,100 | 1,042 |
| 2003-04-08 | 1,050 | 1,081 | 1,044 | 1,049 | 256,100 | 1,049 |
| 2003-04-07 | 1,029 | 1,049 | 1,026 | 1,049 | 118,000 | 1,049 |
| 2003-04-04 | 1,028 | 1,047 | 1,024 | 1,034 | 162,600 | 1,034 |
| 2003-04-03 | 1,050 | 1,051 | 1,025 | 1,038 | 150,600 | 1,038 |
| 2003-04-02 | 1,055 | 1,055 | 1,025 | 1,050 | 234,900 | 1,050 |
| 2003-04-01 | 1,010 | 1,063 | 1,005 | 1,050 | 323,200 | 1,050 |
| 2003-03-31 | 1,050 | 1,069 | 1,024 | 1,024 | 278,500 | 1,024 |
| 2003-03-28 | 1,053 | 1,055 | 1,043 | 1,050 | 280,300 | 1,050 |
| 2003-03-27 | 1,070 | 1,073 | 1,045 | 1,049 | 322,500 | 1,049 |
| 2003-03-26 | 1,050 | 1,068 | 1,049 | 1,063 | 192,900 | 1,063 |
| 2003-03-25 | 1,050 | 1,053 | 1,040 | 1,044 | 189,900 | 1,044 |
| 2003-03-24 | 1,065 | 1,071 | 1,050 | 1,058 | 149,200 | 1,058 |
| 2003-03-20 | 1,037 | 1,043 | 1,029 | 1,040 | 416,100 | 1,040 |
| 2003-03-19 | 1,030 | 1,036 | 1,026 | 1,036 | 295,200 | 1,036 |
| 2003-03-18 | 1,021 | 1,040 | 1,015 | 1,020 | 415,900 | 1,020 |
| 2003-03-17 | 1,020 | 1,024 | 1,011 | 1,011 | 388,200 | 1,011 |
| 2003-03-14 | 1,026 | 1,036 | 1,012 | 1,012 | 678,400 | 1,012 |
| 2003-03-13 | 1,022 | 1,025 | 1,015 | 1,025 | 430,700 | 1,025 |
| 2003-03-12 | 1,029 | 1,030 | 1,020 | 1,021 | 211,300 | 1,021 |
| 2003-03-11 | 1,035 | 1,042 | 1,025 | 1,025 | 462,800 | 1,025 |
| 2003-03-10 | 1,032 | 1,040 | 1,024 | 1,033 | 486,800 | 1,033 |
| 2003-03-07 | 1,025 | 1,032 | 1,015 | 1,021 | 501,500 | 1,021 |
| 2003-03-06 | 1,032 | 1,042 | 1,023 | 1,023 | 292,600 | 1,023 |
| 2003-03-05 | 1,044 | 1,048 | 1,018 | 1,030 | 451,800 | 1,030 |
| 2003-03-04 | 1,058 | 1,063 | 1,042 | 1,043 | 313,200 | 1,043 |
| 2003-03-03 | 1,040 | 1,058 | 1,040 | 1,058 | 298,000 | 1,058 |
| 2003-02-28 | 1,032 | 1,053 | 1,031 | 1,033 | 387,700 | 1,033 |
| 2003-02-27 | 1,050 | 1,056 | 1,028 | 1,028 | 254,300 | 1,028 |
| 2003-02-26 | 1,022 | 1,067 | 1,022 | 1,050 | 390,900 | 1,050 |
| 2003-02-25 | 1,051 | 1,055 | 1,016 | 1,021 | 220,500 | 1,021 |
| 2003-02-24 | 1,071 | 1,072 | 1,060 | 1,061 | 239,700 | 1,061 |
| 2003-02-21 | 1,072 | 1,075 | 1,060 | 1,071 | 296,700 | 1,071 |
| 2003-02-20 | 1,074 | 1,075 | 1,065 | 1,066 | 237,200 | 1,066 |
| 2003-02-19 | 1,084 | 1,084 | 1,069 | 1,074 | 212,400 | 1,074 |
| 2003-02-18 | 1,070 | 1,079 | 1,067 | 1,075 | 308,600 | 1,075 |
| 2003-02-17 | 1,065 | 1,073 | 1,065 | 1,067 | 465,500 | 1,067 |
| 2003-02-14 | 1,070 | 1,083 | 1,065 | 1,065 | 442,800 | 1,065 |
| 2003-02-13 | 1,080 | 1,081 | 1,063 | 1,070 | 469,400 | 1,070 |
| 2003-02-12 | 1,085 | 1,090 | 1,075 | 1,080 | 313,700 | 1,080 |
| 2003-02-10 | 1,085 | 1,087 | 1,069 | 1,080 | 255,800 | 1,080 |
| 2003-02-07 | 1,066 | 1,075 | 1,060 | 1,068 | 459,700 | 1,068 |
| 2003-02-06 | 1,069 | 1,072 | 1,062 | 1,069 | 334,700 | 1,069 |
| 2003-02-05 | 1,055 | 1,072 | 1,052 | 1,052 | 400,800 | 1,052 |
| 2003-02-04 | 1,060 | 1,066 | 1,050 | 1,055 | 432,900 | 1,055 |
| 2003-02-03 | 1,046 | 1,069 | 1,043 | 1,054 | 392,100 | 1,054 |
| 2003-01-31 | 1,065 | 1,065 | 1,041 | 1,052 | 362,700 | 1,052 |
| 2003-01-30 | 1,070 | 1,080 | 1,062 | 1,065 | 317,900 | 1,065 |
| 2003-01-29 | 1,076 | 1,076 | 1,032 | 1,062 | 452,700 | 1,062 |
| 2003-01-28 | 1,075 | 1,080 | 1,073 | 1,075 | 380,100 | 1,075 |
| 2003-01-27 | 1,051 | 1,094 | 1,051 | 1,072 | 538,800 | 1,072 |
| 2003-01-24 | 1,098 | 1,102 | 1,071 | 1,071 | 580,800 | 1,071 |
| 2003-01-23 | 1,090 | 1,100 | 1,089 | 1,091 | 328,100 | 1,091 |
| 2003-01-22 | 1,110 | 1,110 | 1,070 | 1,081 | 401,000 | 1,081 |
| 2003-01-21 | 1,101 | 1,115 | 1,101 | 1,110 | 437,900 | 1,110 |
| 2003-01-20 | 1,130 | 1,134 | 1,102 | 1,114 | 326,500 | 1,114 |
| 2003-01-17 | 1,145 | 1,153 | 1,144 | 1,147 | 154,300 | 1,147 |
| 2003-01-16 | 1,145 | 1,165 | 1,143 | 1,165 | 130,100 | 1,165 |
| 2003-01-15 | 1,159 | 1,160 | 1,151 | 1,157 | 142,800 | 1,157 |
| 2003-01-14 | 1,148 | 1,165 | 1,148 | 1,159 | 137,700 | 1,159 |
| 2003-01-10 | 1,131 | 1,144 | 1,126 | 1,140 | 219,300 | 1,140 |
| 2003-01-09 | 1,130 | 1,137 | 1,128 | 1,131 | 281,700 | 1,131 |
| 2003-01-08 | 1,180 | 1,180 | 1,146 | 1,148 | 120,400 | 1,148 |
| 2003-01-07 | 1,203 | 1,210 | 1,167 | 1,174 | 220,600 | 1,174 |
| 2003-01-06 | 1,195 | 1,214 | 1,187 | 1,202 | 119,800 | 1,202 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
