6432 (株)竹内製作所 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 | 3,870 | 4,070 | 3,870 | 4,050 | 3,000 | 675 |
| 2003-12-29 | 3,950 | 3,950 | 3,800 | 3,870 | 6,000 | 645 |
| 2003-12-26 | 4,000 | 4,000 | 3,950 | 3,950 | 3,400 | 658.33 |
| 2003-12-25 | 3,980 | 4,000 | 3,930 | 4,000 | 11,900 | 666.67 |
| 2003-12-24 | 3,870 | 3,940 | 3,870 | 3,940 | 16,000 | 656.67 |
| 2003-12-22 | 3,820 | 3,870 | 3,820 | 3,850 | 12,300 | 641.67 |
| 2003-12-19 | 3,980 | 3,980 | 3,870 | 3,870 | 5,200 | 645 |
| 2003-12-18 | 3,880 | 3,880 | 3,820 | 3,870 | 5,600 | 645 |
| 2003-12-17 | 3,930 | 3,930 | 3,810 | 3,880 | 7,500 | 646.67 |
| 2003-12-16 | 3,800 | 3,950 | 3,800 | 3,950 | 7,300 | 658.33 |
| 2003-12-15 | 3,800 | 3,850 | 3,730 | 3,850 | 2,400 | 641.67 |
| 2003-12-12 | 3,710 | 3,780 | 3,710 | 3,780 | 6,600 | 630 |
| 2003-12-11 | 3,630 | 3,780 | 3,630 | 3,710 | 4,700 | 618.33 |
| 2003-12-10 | 3,860 | 3,860 | 3,630 | 3,640 | 1,200 | 606.67 |
| 2003-12-09 | 3,690 | 3,700 | 3,610 | 3,680 | 2,600 | 613.33 |
| 2003-12-08 | 3,840 | 3,850 | 3,840 | 3,850 | 800 | 641.67 |
| 2003-12-05 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 648.33 |
| 2003-12-04 | 3,950 | 4,000 | 3,950 | 4,000 | 3,100 | 666.67 |
| 2003-12-03 | 3,950 | 3,950 | 3,950 | 3,950 | 900 | 658.33 |
| 2003-12-02 | 3,990 | 4,030 | 3,990 | 4,000 | 5,500 | 666.67 |
| 2003-12-01 | 3,990 | 4,000 | 3,950 | 3,990 | 9,200 | 665 |
| 2003-11-28 | 3,900 | 4,040 | 3,900 | 4,040 | 12,300 | 673.33 |
| 2003-11-27 | 3,910 | 3,910 | 3,800 | 3,900 | 4,800 | 650 |
| 2003-11-26 | 3,740 | 3,800 | 3,740 | 3,800 | 2,900 | 633.33 |
| 2003-11-25 | 3,800 | 3,800 | 3,650 | 3,720 | 5,700 | 620 |
| 2003-11-21 | 3,800 | 3,900 | 3,800 | 3,900 | 8,700 | 650 |
| 2003-11-20 | 3,700 | 3,840 | 3,700 | 3,800 | 5,700 | 633.33 |
| 2003-11-19 | 3,650 | 3,700 | 3,650 | 3,700 | 6,300 | 616.67 |
| 2003-11-18 | 3,700 | 3,700 | 3,580 | 3,700 | 11,100 | 616.67 |
| 2003-11-17 | 3,900 | 3,900 | 3,740 | 3,740 | 4,100 | 623.33 |
| 2003-11-14 | 4,010 | 4,050 | 3,900 | 3,900 | 14,700 | 650 |
| 2003-11-13 | 3,990 | 4,020 | 3,990 | 4,010 | 13,600 | 668.33 |
| 2003-11-12 | 3,900 | 4,020 | 3,900 | 4,020 | 14,600 | 670 |
| 2003-11-11 | 3,950 | 3,950 | 3,840 | 3,900 | 10,600 | 650 |
| 2003-11-10 | 3,850 | 4,050 | 3,850 | 3,900 | 9,600 | 650 |
| 2003-11-07 | 3,810 | 3,930 | 3,810 | 3,850 | 13,500 | 641.67 |
| 2003-11-06 | 4,050 | 4,050 | 3,860 | 3,860 | 9,100 | 643.33 |
| 2003-11-05 | 3,730 | 4,000 | 3,730 | 3,950 | 37,600 | 658.33 |
| 2003-11-04 | 3,700 | 3,730 | 3,630 | 3,730 | 11,200 | 621.67 |
| 2003-10-31 | 3,800 | 3,800 | 3,700 | 3,700 | 1,100 | 616.67 |
| 2003-10-30 | 3,800 | 3,840 | 3,700 | 3,800 | 10,600 | 633.33 |
| 2003-10-29 | 3,850 | 3,880 | 3,830 | 3,880 | 6,300 | 646.67 |
| 2003-10-28 | 3,880 | 3,880 | 3,790 | 3,790 | 6,000 | 631.67 |
| 2003-10-27 | 3,840 | 3,900 | 3,820 | 3,890 | 13,800 | 648.33 |
| 2003-10-24 | 3,810 | 3,850 | 3,700 | 3,850 | 13,500 | 641.67 |
| 2003-10-23 | 3,800 | 3,820 | 3,680 | 3,800 | 14,600 | 633.33 |
| 2003-10-22 | 3,900 | 3,900 | 3,830 | 3,840 | 10,700 | 640 |
| 2003-10-21 | 3,990 | 3,990 | 3,900 | 3,920 | 13,700 | 653.33 |
| 2003-10-20 | 3,950 | 4,000 | 3,930 | 3,960 | 14,700 | 660 |
| 2003-10-17 | 4,000 | 4,040 | 3,900 | 3,950 | 13,700 | 658.33 |
| 2003-10-16 | 4,140 | 4,150 | 3,900 | 4,010 | 29,300 | 668.33 |
| 2003-10-15 | 4,330 | 4,330 | 3,960 | 4,100 | 47,700 | 683.33 |
| 2003-10-14 | 3,990 | 4,240 | 3,970 | 4,230 | 48,200 | 705 |
| 2003-10-10 | 3,690 | 4,000 | 3,690 | 3,950 | 39,100 | 658.33 |
| 2003-10-09 | 3,550 | 3,720 | 3,550 | 3,700 | 13,100 | 616.67 |
| 2003-10-08 | 3,640 | 3,640 | 3,570 | 3,570 | 6,700 | 595 |
| 2003-10-07 | 3,680 | 3,680 | 3,610 | 3,610 | 4,700 | 601.67 |
| 2003-10-06 | 3,700 | 3,730 | 3,660 | 3,670 | 3,000 | 611.67 |
| 2003-10-03 | 3,740 | 3,740 | 3,650 | 3,680 | 3,300 | 613.33 |
| 2003-10-02 | 3,840 | 3,890 | 3,720 | 3,730 | 6,500 | 621.67 |
| 2003-10-01 | 3,900 | 3,900 | 3,750 | 3,830 | 19,300 | 638.33 |
| 2003-09-30 | 3,900 | 3,910 | 3,810 | 3,870 | 41,000 | 645 |
| 2003-09-29 | 3,560 | 3,700 | 3,560 | 3,650 | 6,100 | 608.33 |
| 2003-09-26 | 3,600 | 3,600 | 3,500 | 3,550 | 7,600 | 591.67 |
| 2003-09-25 | 3,650 | 3,650 | 3,550 | 3,600 | 4,200 | 600 |
| 2003-09-24 | 3,650 | 3,700 | 3,600 | 3,700 | 19,500 | 616.67 |
| 2003-09-22 | 3,710 | 3,760 | 3,690 | 3,700 | 29,300 | 616.67 |
| 2003-09-19 | 3,700 | 3,940 | 3,690 | 3,900 | 42,900 | 650 |
| 2003-09-18 | 3,630 | 3,650 | 3,610 | 3,650 | 27,800 | 608.33 |
| 2003-09-17 | 3,620 | 3,660 | 3,560 | 3,650 | 24,500 | 608.33 |
| 2003-09-16 | 3,760 | 3,760 | 3,600 | 3,660 | 19,500 | 610 |
| 2003-09-12 | 3,850 | 3,850 | 3,730 | 3,800 | 8,700 | 633.33 |
| 2003-09-11 | 3,950 | 3,950 | 3,850 | 3,850 | 5,300 | 641.67 |
| 2003-09-10 | 3,950 | 3,950 | 3,920 | 3,950 | 11,700 | 658.33 |
| 2003-09-09 | 3,870 | 3,990 | 3,860 | 3,980 | 8,900 | 663.33 |
| 2003-09-08 | 3,990 | 3,990 | 3,800 | 3,870 | 6,700 | 645 |
| 2003-09-05 | 4,000 | 4,000 | 3,930 | 3,980 | 11,700 | 663.33 |
| 2003-09-04 | 4,000 | 4,000 | 3,920 | 3,920 | 5,400 | 653.33 |
| 2003-09-03 | 3,910 | 3,950 | 3,910 | 3,930 | 4,600 | 655 |
| 2003-09-02 | 3,930 | 3,950 | 3,900 | 3,910 | 6,900 | 651.67 |
| 2003-09-01 | 4,000 | 4,000 | 3,900 | 3,930 | 5,100 | 655 |
| 2003-08-29 | 4,080 | 4,080 | 4,000 | 4,000 | 9,000 | 666.67 |
| 2003-08-28 | 4,050 | 4,100 | 3,980 | 4,100 | 12,900 | 683.33 |
| 2003-08-27 | 4,000 | 4,080 | 4,000 | 4,080 | 11,900 | 680 |
| 2003-08-26 | 4,080 | 4,080 | 3,860 | 3,950 | 8,900 | 658.33 |
| 2003-08-25 | 4,200 | 4,260 | 4,030 | 4,170 | 8,900 | 695 |
| 2003-08-22 | 4,230 | 4,230 | 4,050 | 4,180 | 7,600 | 696.67 |
| 2003-08-21 | 4,050 | 4,180 | 4,050 | 4,150 | 6,800 | 691.67 |
| 2003-08-20 | 4,100 | 4,150 | 4,010 | 4,050 | 18,900 | 675 |
| 2003-08-19 | 4,200 | 4,240 | 4,050 | 4,200 | 19,800 | 700 |
| 2003-08-18 | 4,150 | 4,180 | 4,040 | 4,180 | 20,400 | 696.67 |
| 2003-08-15 | 3,850 | 4,150 | 3,800 | 4,150 | 36,000 | 691.67 |
| 2003-08-14 | 3,770 | 3,840 | 3,650 | 3,800 | 17,100 | 633.33 |
| 2003-08-13 | 3,500 | 3,800 | 3,500 | 3,750 | 20,700 | 625 |
| 2003-08-12 | 3,600 | 3,600 | 3,500 | 3,500 | 23,600 | 583.33 |
| 2003-08-11 | 3,150 | 3,600 | 3,100 | 3,600 | 24,200 | 600 |
| 2003-08-08 | 3,340 | 3,350 | 3,100 | 3,100 | 7,700 | 516.67 |
| 2003-08-07 | 3,450 | 3,450 | 3,300 | 3,350 | 12,100 | 558.33 |
| 2003-08-06 | 3,480 | 3,500 | 3,300 | 3,500 | 7,200 | 583.33 |
| 2003-08-05 | 3,700 | 3,700 | 3,350 | 3,400 | 11,300 | 566.67 |
| 2003-08-04 | 3,850 | 3,850 | 3,680 | 3,700 | 6,100 | 616.67 |
| 2003-08-01 | 3,650 | 3,860 | 3,650 | 3,770 | 40,700 | 628.33 |
| 2003-07-31 | 3,300 | 3,550 | 3,300 | 3,540 | 29,000 | 590 |
| 2003-07-30 | 3,400 | 3,480 | 3,280 | 3,300 | 19,000 | 550 |
| 2003-07-29 | 3,510 | 3,650 | 3,490 | 3,490 | 30,000 | 581.67 |
| 2003-07-28 | 3,120 | 3,500 | 3,110 | 3,500 | 54,000 | 583.33 |
| 2003-07-25 | 2,990 | 3,100 | 2,990 | 3,100 | 17,000 | 516.67 |
| 2003-07-24 | 2,920 | 3,100 | 2,920 | 2,990 | 40,000 | 498.33 |
| 2003-07-23 | 2,810 | 2,890 | 2,810 | 2,890 | 25,000 | 481.67 |
| 2003-07-22 | 2,810 | 2,840 | 2,760 | 2,780 | 26,000 | 463.33 |
| 2003-07-18 | 2,650 | 2,750 | 2,580 | 2,730 | 37,000 | 455 |
| 2003-07-17 | 2,510 | 2,590 | 2,500 | 2,570 | 11,000 | 428.33 |
| 2003-07-16 | 2,430 | 2,500 | 2,430 | 2,500 | 12,000 | 416.67 |
| 2003-07-15 | 2,440 | 2,440 | 2,400 | 2,430 | 14,000 | 405 |
| 2003-07-14 | 2,400 | 2,430 | 2,390 | 2,400 | 7,000 | 400 |
| 2003-07-11 | 2,460 | 2,460 | 2,380 | 2,440 | 18,000 | 406.67 |
| 2003-07-10 | 2,500 | 2,500 | 2,440 | 2,470 | 12,000 | 411.67 |
| 2003-07-09 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 416.67 |
| 2003-07-08 | 2,560 | 2,560 | 2,500 | 2,500 | 3,000 | 416.67 |
| 2003-07-07 | 2,600 | 2,600 | 2,490 | 2,530 | 13,000 | 421.67 |
| 2003-07-04 | 2,570 | 2,590 | 2,550 | 2,560 | 8,000 | 426.67 |
| 2003-07-03 | 2,560 | 2,560 | 2,530 | 2,530 | 22,000 | 421.67 |
| 2003-07-02 | 2,560 | 2,610 | 2,510 | 2,550 | 33,000 | 425 |
| 2003-07-01 | 2,510 | 2,590 | 2,500 | 2,530 | 35,000 | 421.67 |
| 2003-06-30 | 2,490 | 2,570 | 2,470 | 2,570 | 28,000 | 428.33 |
| 2003-06-27 | 2,520 | 2,580 | 2,430 | 2,500 | 30,000 | 416.67 |
| 2003-06-26 | 2,300 | 2,550 | 2,300 | 2,500 | 63,000 | 416.67 |
| 2003-06-25 | 2,210 | 2,220 | 2,210 | 2,210 | 3,000 | 368.33 |
| 2003-06-24 | 2,190 | 2,240 | 2,170 | 2,240 | 12,000 | 373.33 |
| 2003-06-23 | 2,220 | 2,220 | 2,140 | 2,190 | 8,000 | 365 |
| 2003-06-20 | 2,180 | 2,240 | 2,150 | 2,240 | 4,000 | 373.33 |
| 2003-06-19 | 2,200 | 2,210 | 2,160 | 2,190 | 9,000 | 365 |
| 2003-06-18 | 2,190 | 2,200 | 2,190 | 2,190 | 11,000 | 365 |
| 2003-06-17 | 2,240 | 2,300 | 2,150 | 2,150 | 13,000 | 358.33 |
| 2003-06-16 | 2,300 | 2,310 | 2,270 | 2,280 | 10,000 | 380 |
| 2003-06-13 | 2,200 | 2,300 | 2,200 | 2,290 | 9,000 | 381.67 |
| 2003-06-12 | 2,240 | 2,260 | 2,200 | 2,200 | 12,000 | 366.67 |
| 2003-06-11 | 2,300 | 2,300 | 2,240 | 2,240 | 15,000 | 373.33 |
| 2003-06-10 | 2,340 | 2,340 | 2,270 | 2,290 | 10,000 | 381.67 |
| 2003-06-09 | 2,380 | 2,380 | 2,320 | 2,370 | 5,000 | 395 |
| 2003-06-06 | 2,420 | 2,420 | 2,300 | 2,400 | 37,000 | 400 |
| 2003-06-05 | 2,430 | 2,460 | 2,400 | 2,440 | 63,000 | 406.67 |
| 2003-06-04 | 2,280 | 2,500 | 2,270 | 2,310 | 119,000 | 385 |
| 2003-06-03 | 2,050 | 2,300 | 2,050 | 2,200 | 139,000 | 366.67 |
| 2003-06-02 | 1,970 | 2,040 | 1,970 | 2,030 | 49,000 | 338.33 |
| 2003-05-30 | 1,830 | 1,950 | 1,800 | 1,860 | 32,000 | 310 |
| 2003-05-29 | 1,710 | 1,800 | 1,700 | 1,800 | 16,000 | 300 |
| 2003-05-28 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 | 291.67 |
| 2003-05-27 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 293.33 |
| 2003-05-26 | 1,760 | 1,810 | 1,750 | 1,800 | 8,000 | 300 |
| 2003-05-23 | 1,800 | 1,800 | 1,700 | 1,800 | 19,000 | 300 |
| 2003-05-22 | 1,850 | 1,880 | 1,800 | 1,800 | 6,000 | 300 |
| 2003-05-21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 313.33 |
| 2003-05-20 | 1,830 | 1,880 | 1,780 | 1,850 | 18,000 | 308.33 |
| 2003-05-19 | 1,900 | 1,900 | 1,850 | 1,850 | 5,000 | 308.33 |
| 2003-05-16 | 1,990 | 1,990 | 1,900 | 1,960 | 28,000 | 326.67 |
| 2003-05-15 | 1,980 | 2,040 | 1,960 | 1,990 | 36,000 | 331.67 |
| 2003-05-14 | 1,870 | 2,030 | 1,870 | 1,970 | 84,000 | 328.33 |
| 2003-05-13 | 1,880 | 1,890 | 1,850 | 1,870 | 15,000 | 311.67 |
| 2003-05-12 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 316.67 |
| 2003-05-09 | 1,880 | 1,900 | 1,860 | 1,900 | 16,000 | 316.67 |
| 2003-05-08 | 1,920 | 1,940 | 1,860 | 1,940 | 18,000 | 323.33 |
| 2003-05-07 | 1,750 | 1,950 | 1,750 | 1,940 | 77,000 | 323.33 |
| 2003-05-06 | 1,720 | 1,770 | 1,680 | 1,700 | 22,000 | 283.33 |
| 2003-05-02 | 1,740 | 1,750 | 1,690 | 1,690 | 12,000 | 281.67 |
| 2003-05-01 | 1,820 | 1,820 | 1,700 | 1,740 | 31,000 | 290 |
| 2003-04-30 | 1,790 | 1,820 | 1,790 | 1,810 | 9,000 | 301.67 |
| 2003-04-28 | 1,850 | 1,890 | 1,760 | 1,790 | 45,000 | 298.33 |
| 2003-04-25 | 1,760 | 1,870 | 1,650 | 1,840 | 90,000 | 306.67 |
| 2003-04-24 | 1,820 | 1,840 | 1,770 | 1,770 | 34,000 | 295 |
| 2003-04-23 | 1,680 | 1,840 | 1,680 | 1,840 | 70,000 | 306.67 |
| 2003-04-22 | 1,760 | 1,850 | 1,640 | 1,680 | 80,000 | 280 |
| 2003-04-21 | 1,530 | 1,780 | 1,520 | 1,700 | 186,000 | 283.33 |
| 2003-04-18 | 1,400 | 1,590 | 1,300 | 1,500 | 172,000 | 250 |
| 2003-04-17 | 1,300 | 1,460 | 1,280 | 1,390 | 194,000 | 231.67 |
| 2003-04-16 | 1,200 | 1,260 | 1,170 | 1,260 | 65,000 | 210 |
| 2003-04-15 | 1,180 | 1,260 | 1,170 | 1,230 | 101,000 | 205 |
| 2003-04-14 | 1,050 | 1,200 | 1,050 | 1,200 | 234,000 | 200 |
| 2003-04-11 | 920 | 1,000 | 920 | 1,000 | 76,000 | 166.67 |
| 2003-04-10 | 905 | 915 | 900 | 900 | 13,000 | 150 |
| 2003-04-09 | 920 | 935 | 895 | 895 | 41,000 | 149.17 |
| 2003-04-08 | 920 | 945 | 906 | 926 | 38,000 | 154.33 |
| 2003-04-07 | 990 | 990 | 934 | 937 | 95,000 | 156.17 |
| 2003-04-04 | 900 | 900 | 900 | 900 | 63,000 | 150 |
| 2003-04-03 | 790 | 800 | 771 | 800 | 13,000 | 133.33 |
| 2003-04-02 | 790 | 790 | 770 | 770 | 6,000 | 128.33 |
| 2003-04-01 | 790 | 790 | 790 | 790 | 3,000 | 131.67 |
| 2003-03-28 | 780 | 780 | 780 | 780 | 8,000 | 130 |
| 2003-03-27 | 800 | 800 | 780 | 800 | 9,000 | 133.33 |
| 2003-03-26 | 820 | 830 | 800 | 800 | 16,000 | 133.33 |
| 2003-03-25 | 780 | 810 | 780 | 810 | 29,000 | 135 |
| 2003-03-24 | 770 | 780 | 770 | 780 | 10,000 | 130 |
| 2003-03-20 | 760 | 770 | 760 | 770 | 14,000 | 128.33 |
| 2003-03-19 | 750 | 750 | 750 | 750 | 4,000 | 125 |
| 2003-03-18 | 760 | 760 | 750 | 750 | 5,000 | 125 |
| 2003-03-17 | 760 | 760 | 760 | 760 | 4,000 | 126.67 |
| 2003-03-14 | 760 | 770 | 760 | 760 | 12,000 | 126.67 |
| 2003-03-13 | 770 | 770 | 750 | 750 | 10,000 | 125 |
| 2003-03-12 | 750 | 780 | 750 | 770 | 32,000 | 128.33 |
| 2003-03-11 | 731 | 755 | 730 | 750 | 23,000 | 125 |
| 2003-03-10 | 690 | 710 | 690 | 710 | 6,000 | 118.33 |
| 2003-03-07 | 708 | 708 | 690 | 690 | 8,000 | 115 |
| 2003-03-06 | 708 | 708 | 708 | 708 | 2,000 | 118 |
| 2003-03-05 | 715 | 715 | 706 | 706 | 3,000 | 117.67 |
| 2003-03-03 | 725 | 725 | 700 | 700 | 6,000 | 116.67 |
| 2003-02-28 | 738 | 740 | 725 | 725 | 12,000 | 120.83 |
| 2003-02-27 | 740 | 740 | 740 | 740 | 6,000 | 123.33 |
| 2003-02-26 | 741 | 750 | 740 | 740 | 8,000 | 123.33 |
| 2003-02-25 | 730 | 730 | 720 | 730 | 5,000 | 121.67 |
| 2003-02-24 | 741 | 741 | 730 | 740 | 13,000 | 123.33 |
| 2003-02-21 | 740 | 750 | 740 | 750 | 2,000 | 125 |
| 2003-02-20 | 770 | 770 | 770 | 770 | 1,000 | 128.33 |
| 2003-02-19 | 770 | 790 | 750 | 770 | 24,000 | 128.33 |
| 2003-02-18 | 765 | 790 | 765 | 770 | 46,000 | 128.33 |
| 2003-02-17 | 749 | 769 | 748 | 760 | 22,000 | 126.67 |
| 2003-02-14 | 729 | 750 | 729 | 730 | 6,000 | 121.67 |
| 2003-02-13 | 760 | 760 | 739 | 739 | 23,000 | 123.17 |
| 2003-02-12 | 745 | 753 | 745 | 750 | 22,000 | 125 |
| 2003-02-10 | 745 | 749 | 745 | 745 | 18,000 | 124.17 |
| 2003-02-07 | 718 | 740 | 718 | 739 | 20,000 | 123.17 |
| 2003-02-06 | 735 | 741 | 735 | 738 | 18,000 | 123 |
| 2003-02-05 | 730 | 731 | 730 | 731 | 6,000 | 121.83 |
| 2003-02-04 | 712 | 714 | 712 | 714 | 7,000 | 119 |
| 2003-02-03 | 715 | 715 | 710 | 710 | 6,000 | 118.33 |
| 2003-01-31 | 705 | 719 | 705 | 719 | 7,000 | 119.83 |
| 2003-01-30 | 740 | 740 | 720 | 720 | 10,000 | 120 |
| 2003-01-29 | 748 | 748 | 735 | 745 | 15,000 | 124.17 |
| 2003-01-28 | 751 | 760 | 745 | 750 | 25,000 | 125 |
| 2003-01-27 | 746 | 755 | 745 | 745 | 28,000 | 124.17 |
| 2003-01-24 | 728 | 775 | 725 | 745 | 90,000 | 124.17 |
| 2003-01-23 | 706 | 728 | 706 | 728 | 16,000 | 121.33 |
| 2003-01-22 | 725 | 725 | 706 | 706 | 12,000 | 117.67 |
| 2003-01-21 | 692 | 730 | 692 | 705 | 33,000 | 117.50 |
| 2003-01-20 | 677 | 690 | 671 | 680 | 11,000 | 113.33 |
| 2003-01-17 | 655 | 670 | 650 | 651 | 6,000 | 108.50 |
| 2003-01-16 | 650 | 650 | 650 | 650 | 2,000 | 108.33 |
| 2003-01-15 | 650 | 660 | 645 | 645 | 11,000 | 107.50 |
| 2003-01-14 | 641 | 641 | 641 | 641 | 1,000 | 106.83 |
| 2003-01-10 | 650 | 650 | 630 | 630 | 2,000 | 105 |
| 2003-01-09 | 690 | 690 | 685 | 685 | 4,000 | 114.17 |
| 2003-01-08 | 680 | 695 | 670 | 695 | 5,000 | 115.83 |
| 2003-01-06 | 695 | 695 | 695 | 695 | 5,000 | 115.83 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
