6412 (株)平和 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 | 1,559 | 1,560 | 1,532 | 1,555 | 59,900 | 1,555 |
| 2003-12-29 | 1,536 | 1,545 | 1,525 | 1,529 | 125,100 | 1,529 |
| 2003-12-26 | 1,546 | 1,550 | 1,530 | 1,550 | 43,300 | 1,550 |
| 2003-12-25 | 1,550 | 1,570 | 1,540 | 1,546 | 107,700 | 1,546 |
| 2003-12-24 | 1,572 | 1,572 | 1,551 | 1,559 | 111,600 | 1,559 |
| 2003-12-22 | 1,550 | 1,568 | 1,546 | 1,567 | 113,500 | 1,567 |
| 2003-12-19 | 1,532 | 1,559 | 1,531 | 1,559 | 129,000 | 1,559 |
| 2003-12-18 | 1,530 | 1,540 | 1,526 | 1,532 | 112,100 | 1,532 |
| 2003-12-17 | 1,552 | 1,556 | 1,530 | 1,533 | 238,900 | 1,533 |
| 2003-12-16 | 1,555 | 1,563 | 1,545 | 1,560 | 188,300 | 1,560 |
| 2003-12-15 | 1,557 | 1,580 | 1,553 | 1,554 | 121,900 | 1,554 |
| 2003-12-12 | 1,545 | 1,569 | 1,543 | 1,557 | 317,700 | 1,557 |
| 2003-12-11 | 1,556 | 1,582 | 1,556 | 1,575 | 74,400 | 1,575 |
| 2003-12-10 | 1,595 | 1,595 | 1,556 | 1,566 | 89,800 | 1,566 |
| 2003-12-09 | 1,571 | 1,590 | 1,565 | 1,567 | 84,300 | 1,567 |
| 2003-12-08 | 1,599 | 1,600 | 1,560 | 1,574 | 107,900 | 1,574 |
| 2003-12-05 | 1,570 | 1,583 | 1,564 | 1,573 | 65,500 | 1,573 |
| 2003-12-04 | 1,579 | 1,585 | 1,563 | 1,575 | 62,200 | 1,575 |
| 2003-12-03 | 1,561 | 1,580 | 1,551 | 1,560 | 90,400 | 1,560 |
| 2003-12-02 | 1,605 | 1,605 | 1,561 | 1,561 | 83,300 | 1,561 |
| 2003-12-01 | 1,525 | 1,600 | 1,521 | 1,575 | 116,200 | 1,575 |
| 2003-11-28 | 1,532 | 1,540 | 1,518 | 1,518 | 140,100 | 1,518 |
| 2003-11-27 | 1,556 | 1,558 | 1,530 | 1,540 | 158,300 | 1,540 |
| 2003-11-26 | 1,561 | 1,569 | 1,552 | 1,560 | 134,400 | 1,560 |
| 2003-11-25 | 1,558 | 1,575 | 1,549 | 1,557 | 80,100 | 1,557 |
| 2003-11-21 | 1,572 | 1,584 | 1,550 | 1,557 | 105,900 | 1,557 |
| 2003-11-20 | 1,550 | 1,588 | 1,550 | 1,573 | 133,100 | 1,573 |
| 2003-11-19 | 1,551 | 1,572 | 1,541 | 1,554 | 120,300 | 1,554 |
| 2003-11-18 | 1,567 | 1,577 | 1,557 | 1,557 | 126,800 | 1,557 |
| 2003-11-17 | 1,602 | 1,610 | 1,565 | 1,571 | 120,900 | 1,571 |
| 2003-11-14 | 1,600 | 1,635 | 1,600 | 1,621 | 99,700 | 1,621 |
| 2003-11-13 | 1,624 | 1,633 | 1,610 | 1,630 | 74,400 | 1,630 |
| 2003-11-12 | 1,629 | 1,629 | 1,602 | 1,609 | 78,600 | 1,609 |
| 2003-11-11 | 1,600 | 1,630 | 1,590 | 1,612 | 143,700 | 1,612 |
| 2003-11-10 | 1,628 | 1,630 | 1,609 | 1,617 | 99,800 | 1,617 |
| 2003-11-07 | 1,617 | 1,635 | 1,616 | 1,628 | 76,300 | 1,628 |
| 2003-11-06 | 1,669 | 1,669 | 1,601 | 1,616 | 97,300 | 1,616 |
| 2003-11-05 | 1,618 | 1,669 | 1,605 | 1,654 | 147,000 | 1,654 |
| 2003-11-04 | 1,601 | 1,632 | 1,600 | 1,605 | 141,500 | 1,605 |
| 2003-10-31 | 1,621 | 1,621 | 1,586 | 1,592 | 126,300 | 1,592 |
| 2003-10-30 | 1,650 | 1,656 | 1,632 | 1,632 | 89,700 | 1,632 |
| 2003-10-29 | 1,643 | 1,675 | 1,640 | 1,651 | 54,400 | 1,651 |
| 2003-10-28 | 1,640 | 1,652 | 1,631 | 1,640 | 55,300 | 1,640 |
| 2003-10-27 | 1,648 | 1,656 | 1,639 | 1,642 | 57,200 | 1,642 |
| 2003-10-24 | 1,640 | 1,642 | 1,630 | 1,635 | 103,300 | 1,635 |
| 2003-10-23 | 1,690 | 1,691 | 1,610 | 1,625 | 151,400 | 1,625 |
| 2003-10-22 | 1,715 | 1,715 | 1,690 | 1,691 | 80,400 | 1,691 |
| 2003-10-21 | 1,709 | 1,720 | 1,702 | 1,702 | 69,000 | 1,702 |
| 2003-10-20 | 1,707 | 1,730 | 1,706 | 1,710 | 50,800 | 1,710 |
| 2003-10-17 | 1,730 | 1,739 | 1,706 | 1,707 | 128,500 | 1,707 |
| 2003-10-16 | 1,735 | 1,740 | 1,720 | 1,736 | 50,400 | 1,736 |
| 2003-10-15 | 1,745 | 1,766 | 1,718 | 1,720 | 114,500 | 1,720 |
| 2003-10-14 | 1,715 | 1,726 | 1,712 | 1,716 | 119,900 | 1,716 |
| 2003-10-10 | 1,703 | 1,724 | 1,702 | 1,711 | 101,100 | 1,711 |
| 2003-10-09 | 1,702 | 1,710 | 1,701 | 1,702 | 47,400 | 1,702 |
| 2003-10-08 | 1,710 | 1,710 | 1,700 | 1,702 | 118,300 | 1,702 |
| 2003-10-07 | 1,710 | 1,721 | 1,706 | 1,714 | 83,400 | 1,714 |
| 2003-10-06 | 1,721 | 1,728 | 1,711 | 1,711 | 94,900 | 1,711 |
| 2003-10-03 | 1,720 | 1,728 | 1,710 | 1,717 | 40,600 | 1,717 |
| 2003-10-02 | 1,708 | 1,724 | 1,707 | 1,723 | 74,900 | 1,723 |
| 2003-10-01 | 1,709 | 1,727 | 1,701 | 1,701 | 71,200 | 1,701 |
| 2003-09-30 | 1,735 | 1,735 | 1,708 | 1,708 | 64,800 | 1,708 |
| 2003-09-29 | 1,740 | 1,740 | 1,707 | 1,707 | 79,900 | 1,707 |
| 2003-09-26 | 1,715 | 1,725 | 1,705 | 1,720 | 54,800 | 1,720 |
| 2003-09-25 | 1,715 | 1,740 | 1,701 | 1,713 | 109,000 | 1,713 |
| 2003-09-24 | 1,768 | 1,768 | 1,740 | 1,740 | 158,100 | 1,740 |
| 2003-09-22 | 1,761 | 1,763 | 1,719 | 1,741 | 110,300 | 1,741 |
| 2003-09-19 | 1,771 | 1,800 | 1,761 | 1,800 | 74,000 | 1,800 |
| 2003-09-18 | 1,771 | 1,795 | 1,771 | 1,772 | 67,600 | 1,772 |
| 2003-09-17 | 1,777 | 1,789 | 1,765 | 1,776 | 68,400 | 1,776 |
| 2003-09-16 | 1,800 | 1,800 | 1,753 | 1,777 | 82,800 | 1,777 |
| 2003-09-12 | 1,825 | 1,825 | 1,765 | 1,784 | 212,800 | 1,784 |
| 2003-09-11 | 1,770 | 1,775 | 1,745 | 1,765 | 64,100 | 1,765 |
| 2003-09-10 | 1,755 | 1,786 | 1,751 | 1,771 | 72,900 | 1,771 |
| 2003-09-09 | 1,770 | 1,778 | 1,755 | 1,755 | 86,300 | 1,755 |
| 2003-09-08 | 1,759 | 1,787 | 1,746 | 1,770 | 69,400 | 1,770 |
| 2003-09-05 | 1,780 | 1,786 | 1,751 | 1,760 | 97,100 | 1,760 |
| 2003-09-04 | 1,751 | 1,787 | 1,750 | 1,781 | 94,000 | 1,781 |
| 2003-09-03 | 1,749 | 1,791 | 1,736 | 1,787 | 170,900 | 1,787 |
| 2003-09-02 | 1,749 | 1,749 | 1,721 | 1,734 | 79,600 | 1,734 |
| 2003-09-01 | 1,720 | 1,737 | 1,710 | 1,737 | 110,000 | 1,737 |
| 2003-08-29 | 1,728 | 1,746 | 1,710 | 1,710 | 182,500 | 1,710 |
| 2003-08-28 | 1,721 | 1,740 | 1,710 | 1,728 | 108,100 | 1,728 |
| 2003-08-27 | 1,748 | 1,748 | 1,726 | 1,728 | 138,700 | 1,728 |
| 2003-08-26 | 1,731 | 1,747 | 1,724 | 1,729 | 158,900 | 1,729 |
| 2003-08-25 | 1,751 | 1,770 | 1,731 | 1,731 | 79,300 | 1,731 |
| 2003-08-22 | 1,780 | 1,781 | 1,750 | 1,750 | 190,800 | 1,750 |
| 2003-08-21 | 1,800 | 1,829 | 1,800 | 1,810 | 91,700 | 1,810 |
| 2003-08-20 | 1,815 | 1,815 | 1,783 | 1,794 | 137,500 | 1,794 |
| 2003-08-19 | 1,771 | 1,835 | 1,754 | 1,829 | 266,500 | 1,829 |
| 2003-08-18 | 1,749 | 1,775 | 1,735 | 1,741 | 88,900 | 1,741 |
| 2003-08-15 | 1,730 | 1,735 | 1,710 | 1,720 | 133,200 | 1,720 |
| 2003-08-14 | 1,690 | 1,718 | 1,682 | 1,701 | 90,200 | 1,701 |
| 2003-08-13 | 1,690 | 1,730 | 1,687 | 1,687 | 92,200 | 1,687 |
| 2003-08-12 | 1,672 | 1,720 | 1,659 | 1,716 | 126,500 | 1,716 |
| 2003-08-11 | 1,656 | 1,669 | 1,640 | 1,642 | 69,800 | 1,642 |
| 2003-08-08 | 1,662 | 1,677 | 1,635 | 1,645 | 130,300 | 1,645 |
| 2003-08-07 | 1,685 | 1,720 | 1,675 | 1,677 | 89,900 | 1,677 |
| 2003-08-06 | 1,700 | 1,709 | 1,680 | 1,680 | 61,800 | 1,680 |
| 2003-08-05 | 1,705 | 1,720 | 1,692 | 1,700 | 112,300 | 1,700 |
| 2003-08-04 | 1,710 | 1,717 | 1,700 | 1,700 | 119,500 | 1,700 |
| 2003-08-01 | 1,707 | 1,720 | 1,692 | 1,705 | 143,300 | 1,705 |
| 2003-07-31 | 1,714 | 1,725 | 1,703 | 1,703 | 94,700 | 1,703 |
| 2003-07-30 | 1,740 | 1,740 | 1,713 | 1,725 | 60,500 | 1,725 |
| 2003-07-29 | 1,732 | 1,741 | 1,710 | 1,741 | 159,800 | 1,741 |
| 2003-07-28 | 1,701 | 1,734 | 1,690 | 1,731 | 110,500 | 1,731 |
| 2003-07-25 | 1,717 | 1,720 | 1,675 | 1,680 | 221,700 | 1,680 |
| 2003-07-24 | 1,750 | 1,777 | 1,713 | 1,717 | 102,300 | 1,717 |
| 2003-07-23 | 1,729 | 1,760 | 1,723 | 1,744 | 81,600 | 1,744 |
| 2003-07-22 | 1,709 | 1,729 | 1,709 | 1,713 | 75,300 | 1,713 |
| 2003-07-18 | 1,720 | 1,743 | 1,701 | 1,729 | 50,000 | 1,729 |
| 2003-07-17 | 1,765 | 1,771 | 1,701 | 1,717 | 196,900 | 1,717 |
| 2003-07-16 | 1,827 | 1,831 | 1,770 | 1,773 | 79,900 | 1,773 |
| 2003-07-15 | 1,839 | 1,861 | 1,826 | 1,826 | 67,400 | 1,826 |
| 2003-07-14 | 1,839 | 1,870 | 1,838 | 1,838 | 46,300 | 1,838 |
| 2003-07-11 | 1,831 | 1,869 | 1,830 | 1,836 | 56,700 | 1,836 |
| 2003-07-10 | 1,852 | 1,871 | 1,852 | 1,861 | 88,300 | 1,861 |
| 2003-07-09 | 1,870 | 1,875 | 1,850 | 1,851 | 45,100 | 1,851 |
| 2003-07-08 | 1,858 | 1,888 | 1,845 | 1,854 | 81,600 | 1,854 |
| 2003-07-07 | 1,899 | 1,906 | 1,888 | 1,888 | 56,500 | 1,888 |
| 2003-07-04 | 1,890 | 1,915 | 1,890 | 1,910 | 69,300 | 1,910 |
| 2003-07-03 | 1,900 | 1,900 | 1,850 | 1,898 | 62,300 | 1,898 |
| 2003-07-02 | 1,850 | 1,946 | 1,837 | 1,943 | 116,000 | 1,943 |
| 2003-07-01 | 1,912 | 1,912 | 1,831 | 1,831 | 67,900 | 1,831 |
| 2003-06-30 | 1,850 | 1,890 | 1,800 | 1,822 | 67,900 | 1,822 |
| 2003-06-27 | 1,785 | 1,880 | 1,785 | 1,864 | 80,000 | 1,864 |
| 2003-06-26 | 1,800 | 1,800 | 1,752 | 1,784 | 76,000 | 1,784 |
| 2003-06-25 | 1,811 | 1,840 | 1,811 | 1,813 | 79,500 | 1,813 |
| 2003-06-24 | 1,817 | 1,840 | 1,812 | 1,820 | 30,100 | 1,820 |
| 2003-06-23 | 1,811 | 1,849 | 1,811 | 1,831 | 46,800 | 1,831 |
| 2003-06-20 | 1,822 | 1,848 | 1,805 | 1,811 | 45,300 | 1,811 |
| 2003-06-19 | 1,845 | 1,849 | 1,822 | 1,822 | 59,000 | 1,822 |
| 2003-06-18 | 1,850 | 1,850 | 1,819 | 1,824 | 73,300 | 1,824 |
| 2003-06-17 | 1,838 | 1,840 | 1,803 | 1,834 | 43,200 | 1,834 |
| 2003-06-16 | 1,840 | 1,840 | 1,803 | 1,838 | 29,300 | 1,838 |
| 2003-06-13 | 1,803 | 1,835 | 1,803 | 1,812 | 189,500 | 1,812 |
| 2003-06-12 | 1,840 | 1,843 | 1,830 | 1,833 | 57,000 | 1,833 |
| 2003-06-11 | 1,840 | 1,846 | 1,815 | 1,823 | 79,900 | 1,823 |
| 2003-06-10 | 1,840 | 1,860 | 1,832 | 1,855 | 134,500 | 1,855 |
| 2003-06-09 | 1,815 | 1,849 | 1,815 | 1,840 | 46,900 | 1,840 |
| 2003-06-06 | 1,839 | 1,850 | 1,832 | 1,845 | 96,500 | 1,845 |
| 2003-06-05 | 1,800 | 1,843 | 1,800 | 1,833 | 55,800 | 1,833 |
| 2003-06-04 | 1,850 | 1,859 | 1,815 | 1,816 | 34,300 | 1,816 |
| 2003-06-03 | 1,836 | 1,846 | 1,818 | 1,840 | 61,700 | 1,840 |
| 2003-06-02 | 1,837 | 1,846 | 1,810 | 1,815 | 61,100 | 1,815 |
| 2003-05-30 | 1,807 | 1,837 | 1,807 | 1,807 | 46,400 | 1,807 |
| 2003-05-29 | 1,810 | 1,839 | 1,780 | 1,837 | 59,500 | 1,837 |
| 2003-05-28 | 1,799 | 1,819 | 1,763 | 1,780 | 60,900 | 1,780 |
| 2003-05-27 | 1,800 | 1,800 | 1,749 | 1,749 | 58,700 | 1,749 |
| 2003-05-26 | 1,780 | 1,798 | 1,764 | 1,785 | 56,700 | 1,785 |
| 2003-05-23 | 1,769 | 1,770 | 1,740 | 1,750 | 46,000 | 1,750 |
| 2003-05-22 | 1,711 | 1,769 | 1,705 | 1,721 | 42,600 | 1,721 |
| 2003-05-21 | 1,779 | 1,779 | 1,703 | 1,710 | 69,500 | 1,710 |
| 2003-05-20 | 1,704 | 1,760 | 1,695 | 1,701 | 53,900 | 1,701 |
| 2003-05-19 | 1,778 | 1,778 | 1,680 | 1,705 | 85,100 | 1,705 |
| 2003-05-16 | 1,760 | 1,765 | 1,745 | 1,748 | 49,400 | 1,748 |
| 2003-05-15 | 1,809 | 1,814 | 1,731 | 1,743 | 130,600 | 1,743 |
| 2003-05-14 | 1,840 | 1,868 | 1,813 | 1,839 | 55,400 | 1,839 |
| 2003-05-13 | 1,848 | 1,880 | 1,840 | 1,868 | 67,400 | 1,868 |
| 2003-05-12 | 1,840 | 1,850 | 1,810 | 1,837 | 31,100 | 1,837 |
| 2003-05-09 | 1,778 | 1,845 | 1,778 | 1,840 | 49,100 | 1,840 |
| 2003-05-08 | 1,840 | 1,845 | 1,800 | 1,800 | 39,500 | 1,800 |
| 2003-05-07 | 1,840 | 1,849 | 1,809 | 1,810 | 40,500 | 1,810 |
| 2003-05-06 | 1,850 | 1,883 | 1,842 | 1,843 | 54,000 | 1,843 |
| 2003-05-02 | 1,850 | 1,850 | 1,797 | 1,797 | 44,600 | 1,797 |
| 2003-05-01 | 1,762 | 1,840 | 1,762 | 1,840 | 39,200 | 1,840 |
| 2003-04-30 | 1,760 | 1,814 | 1,751 | 1,792 | 45,800 | 1,792 |
| 2003-04-28 | 1,751 | 1,770 | 1,620 | 1,675 | 62,700 | 1,675 |
| 2003-04-25 | 1,763 | 1,793 | 1,620 | 1,721 | 98,800 | 1,721 |
| 2003-04-24 | 1,810 | 1,830 | 1,781 | 1,793 | 49,600 | 1,793 |
| 2003-04-23 | 1,789 | 1,823 | 1,788 | 1,790 | 28,000 | 1,790 |
| 2003-04-22 | 1,820 | 1,830 | 1,786 | 1,789 | 31,500 | 1,789 |
| 2003-04-21 | 1,850 | 1,854 | 1,838 | 1,839 | 50,800 | 1,839 |
| 2003-04-18 | 1,822 | 1,833 | 1,819 | 1,820 | 52,600 | 1,820 |
| 2003-04-17 | 1,821 | 1,845 | 1,821 | 1,844 | 31,100 | 1,844 |
| 2003-04-16 | 1,830 | 1,850 | 1,822 | 1,822 | 69,400 | 1,822 |
| 2003-04-15 | 1,838 | 1,869 | 1,820 | 1,860 | 58,100 | 1,860 |
| 2003-04-14 | 1,745 | 1,840 | 1,742 | 1,820 | 62,300 | 1,820 |
| 2003-04-11 | 1,840 | 1,858 | 1,810 | 1,835 | 73,700 | 1,835 |
| 2003-04-10 | 1,888 | 1,888 | 1,859 | 1,865 | 69,000 | 1,865 |
| 2003-04-09 | 1,863 | 1,888 | 1,850 | 1,888 | 136,500 | 1,888 |
| 2003-04-08 | 1,874 | 1,874 | 1,843 | 1,863 | 118,200 | 1,863 |
| 2003-04-07 | 1,840 | 1,876 | 1,840 | 1,870 | 60,000 | 1,870 |
| 2003-04-04 | 1,814 | 1,843 | 1,793 | 1,822 | 84,000 | 1,822 |
| 2003-04-03 | 1,910 | 1,920 | 1,791 | 1,795 | 95,100 | 1,795 |
| 2003-04-02 | 1,894 | 1,910 | 1,850 | 1,910 | 36,500 | 1,910 |
| 2003-04-01 | 1,860 | 1,900 | 1,823 | 1,893 | 50,100 | 1,893 |
| 2003-03-31 | 1,950 | 1,950 | 1,859 | 1,876 | 64,300 | 1,876 |
| 2003-03-28 | 1,920 | 1,950 | 1,920 | 1,950 | 91,000 | 1,950 |
| 2003-03-27 | 1,890 | 1,919 | 1,885 | 1,910 | 84,800 | 1,910 |
| 2003-03-26 | 1,854 | 1,890 | 1,831 | 1,890 | 95,000 | 1,890 |
| 2003-03-25 | 1,900 | 1,905 | 1,827 | 1,853 | 112,600 | 1,853 |
| 2003-03-24 | 1,890 | 1,920 | 1,875 | 1,905 | 85,400 | 1,905 |
| 2003-03-20 | 1,875 | 1,890 | 1,770 | 1,890 | 71,100 | 1,890 |
| 2003-03-19 | 1,879 | 1,879 | 1,815 | 1,875 | 33,200 | 1,875 |
| 2003-03-18 | 1,876 | 1,900 | 1,875 | 1,879 | 117,100 | 1,879 |
| 2003-03-17 | 1,890 | 1,890 | 1,858 | 1,858 | 30,800 | 1,858 |
| 2003-03-14 | 1,910 | 1,910 | 1,852 | 1,900 | 306,200 | 1,900 |
| 2003-03-13 | 1,894 | 1,909 | 1,879 | 1,900 | 105,500 | 1,900 |
| 2003-03-12 | 1,825 | 1,883 | 1,825 | 1,883 | 94,900 | 1,883 |
| 2003-03-11 | 1,870 | 1,899 | 1,850 | 1,855 | 110,900 | 1,855 |
| 2003-03-10 | 1,851 | 1,920 | 1,851 | 1,859 | 142,500 | 1,859 |
| 2003-03-07 | 1,830 | 1,874 | 1,810 | 1,851 | 222,000 | 1,851 |
| 2003-03-06 | 1,785 | 1,829 | 1,785 | 1,803 | 180,800 | 1,803 |
| 2003-03-05 | 1,770 | 1,771 | 1,740 | 1,755 | 66,800 | 1,755 |
| 2003-03-04 | 1,700 | 1,774 | 1,700 | 1,774 | 230,000 | 1,774 |
| 2003-03-03 | 1,610 | 1,694 | 1,600 | 1,689 | 77,600 | 1,689 |
| 2003-02-28 | 1,566 | 1,630 | 1,566 | 1,610 | 74,800 | 1,610 |
| 2003-02-27 | 1,605 | 1,610 | 1,550 | 1,560 | 94,200 | 1,560 |
| 2003-02-26 | 1,621 | 1,649 | 1,620 | 1,622 | 65,100 | 1,622 |
| 2003-02-25 | 1,671 | 1,672 | 1,620 | 1,620 | 71,300 | 1,620 |
| 2003-02-24 | 1,699 | 1,700 | 1,671 | 1,671 | 28,000 | 1,671 |
| 2003-02-21 | 1,688 | 1,702 | 1,661 | 1,671 | 46,700 | 1,671 |
| 2003-02-20 | 1,714 | 1,719 | 1,681 | 1,688 | 55,600 | 1,688 |
| 2003-02-19 | 1,730 | 1,743 | 1,714 | 1,714 | 58,700 | 1,714 |
| 2003-02-18 | 1,711 | 1,750 | 1,711 | 1,718 | 83,100 | 1,718 |
| 2003-02-17 | 1,700 | 1,716 | 1,689 | 1,711 | 59,300 | 1,711 |
| 2003-02-14 | 1,650 | 1,705 | 1,647 | 1,658 | 146,000 | 1,658 |
| 2003-02-13 | 1,675 | 1,699 | 1,656 | 1,659 | 66,200 | 1,659 |
| 2003-02-12 | 1,700 | 1,715 | 1,683 | 1,686 | 103,700 | 1,686 |
| 2003-02-10 | 1,735 | 1,760 | 1,710 | 1,715 | 44,500 | 1,715 |
| 2003-02-07 | 1,693 | 1,737 | 1,693 | 1,735 | 51,800 | 1,735 |
| 2003-02-06 | 1,725 | 1,726 | 1,660 | 1,664 | 130,100 | 1,664 |
| 2003-02-05 | 1,685 | 1,800 | 1,685 | 1,695 | 122,100 | 1,695 |
| 2003-02-04 | 1,739 | 1,761 | 1,676 | 1,676 | 73,700 | 1,676 |
| 2003-02-03 | 1,621 | 1,738 | 1,595 | 1,738 | 108,100 | 1,738 |
| 2003-01-31 | 1,665 | 1,668 | 1,616 | 1,621 | 109,200 | 1,621 |
| 2003-01-30 | 1,708 | 1,709 | 1,660 | 1,661 | 74,900 | 1,661 |
| 2003-01-29 | 1,699 | 1,725 | 1,695 | 1,708 | 79,600 | 1,708 |
| 2003-01-28 | 1,740 | 1,765 | 1,690 | 1,695 | 90,300 | 1,695 |
| 2003-01-27 | 1,786 | 1,790 | 1,670 | 1,790 | 93,700 | 1,790 |
| 2003-01-24 | 1,713 | 1,790 | 1,713 | 1,786 | 97,700 | 1,786 |
| 2003-01-23 | 1,685 | 1,739 | 1,685 | 1,713 | 85,500 | 1,713 |
| 2003-01-22 | 1,769 | 1,769 | 1,705 | 1,715 | 75,200 | 1,715 |
| 2003-01-21 | 1,775 | 1,781 | 1,732 | 1,769 | 65,100 | 1,769 |
| 2003-01-20 | 1,702 | 1,775 | 1,702 | 1,775 | 121,300 | 1,775 |
| 2003-01-17 | 1,770 | 1,770 | 1,700 | 1,700 | 144,100 | 1,700 |
| 2003-01-16 | 1,837 | 1,837 | 1,750 | 1,770 | 122,900 | 1,770 |
| 2003-01-15 | 1,850 | 1,880 | 1,832 | 1,837 | 119,300 | 1,837 |
| 2003-01-14 | 1,840 | 1,840 | 1,811 | 1,812 | 62,800 | 1,812 |
| 2003-01-10 | 1,830 | 1,830 | 1,767 | 1,791 | 78,600 | 1,791 |
| 2003-01-09 | 1,762 | 1,788 | 1,750 | 1,788 | 196,100 | 1,788 |
| 2003-01-08 | 1,876 | 1,876 | 1,760 | 1,760 | 102,500 | 1,760 |
| 2003-01-07 | 1,850 | 1,930 | 1,830 | 1,876 | 157,000 | 1,876 |
| 2003-01-06 | 1,830 | 1,844 | 1,810 | 1,830 | 57,800 | 1,830 |
分割・併合履歴 ： [1991-12-25]1株→2株
