6592 マブチモーター(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 | 8,120 | 8,250 | 8,100 | 8,250 | 114,300 | 2,062.50 |
| 2003-12-29 | 8,150 | 8,180 | 8,070 | 8,130 | 122,000 | 2,032.50 |
| 2003-12-26 | 8,170 | 8,180 | 8,090 | 8,150 | 52,000 | 2,037.50 |
| 2003-12-25 | 8,140 | 8,210 | 8,100 | 8,170 | 53,700 | 2,042.50 |
| 2003-12-24 | 8,170 | 8,200 | 8,120 | 8,160 | 120,300 | 2,040 |
| 2003-12-22 | 8,270 | 8,290 | 8,110 | 8,110 | 172,900 | 2,027.50 |
| 2003-12-19 | 8,130 | 8,280 | 8,130 | 8,260 | 172,100 | 2,065 |
| 2003-12-18 | 8,110 | 8,140 | 8,010 | 8,090 | 149,900 | 2,022.50 |
| 2003-12-17 | 8,220 | 8,230 | 8,040 | 8,110 | 171,500 | 2,027.50 |
| 2003-12-16 | 8,250 | 8,310 | 8,100 | 8,220 | 159,800 | 2,055 |
| 2003-12-15 | 8,300 | 8,380 | 8,270 | 8,280 | 92,200 | 2,070 |
| 2003-12-12 | 7,990 | 8,220 | 7,990 | 8,100 | 285,000 | 2,025 |
| 2003-12-11 | 8,120 | 8,170 | 8,060 | 8,090 | 158,200 | 2,022.50 |
| 2003-12-10 | 8,200 | 8,210 | 8,070 | 8,100 | 128,000 | 2,025 |
| 2003-12-09 | 8,250 | 8,320 | 8,200 | 8,200 | 117,600 | 2,050 |
| 2003-12-08 | 8,380 | 8,400 | 8,200 | 8,200 | 123,400 | 2,050 |
| 2003-12-05 | 8,580 | 8,590 | 8,460 | 8,480 | 167,800 | 2,120 |
| 2003-12-04 | 8,500 | 8,650 | 8,430 | 8,570 | 426,100 | 2,142.50 |
| 2003-12-03 | 8,100 | 8,380 | 8,020 | 8,300 | 495,500 | 2,075 |
| 2003-12-02 | 7,940 | 8,040 | 7,930 | 8,000 | 253,600 | 2,000 |
| 2003-12-01 | 7,870 | 7,950 | 7,820 | 7,930 | 145,400 | 1,982.50 |
| 2003-11-28 | 7,900 | 7,920 | 7,870 | 7,900 | 144,300 | 1,975 |
| 2003-11-27 | 7,920 | 7,990 | 7,870 | 7,930 | 140,100 | 1,982.50 |
| 2003-11-26 | 7,870 | 7,950 | 7,870 | 7,930 | 171,300 | 1,982.50 |
| 2003-11-25 | 8,070 | 8,080 | 7,870 | 7,880 | 156,600 | 1,970 |
| 2003-11-21 | 7,960 | 8,040 | 7,920 | 7,920 | 106,300 | 1,980 |
| 2003-11-20 | 8,150 | 8,160 | 7,960 | 8,010 | 246,600 | 2,002.50 |
| 2003-11-19 | 8,030 | 8,050 | 7,950 | 8,000 | 116,200 | 2,000 |
| 2003-11-18 | 8,030 | 8,090 | 7,900 | 8,030 | 203,400 | 2,007.50 |
| 2003-11-17 | 8,250 | 8,250 | 7,980 | 8,000 | 184,700 | 2,000 |
| 2003-11-14 | 8,370 | 8,370 | 8,220 | 8,250 | 98,000 | 2,062.50 |
| 2003-11-13 | 8,300 | 8,370 | 8,250 | 8,320 | 94,400 | 2,080 |
| 2003-11-12 | 8,430 | 8,430 | 8,220 | 8,220 | 104,400 | 2,055 |
| 2003-11-11 | 8,450 | 8,450 | 8,240 | 8,310 | 160,100 | 2,077.50 |
| 2003-11-10 | 8,450 | 8,470 | 8,350 | 8,470 | 131,600 | 2,117.50 |
| 2003-11-07 | 8,500 | 8,650 | 8,430 | 8,450 | 170,900 | 2,112.50 |
| 2003-11-06 | 8,390 | 8,460 | 8,290 | 8,400 | 369,700 | 2,100 |
| 2003-11-05 | 8,600 | 8,640 | 8,320 | 8,390 | 282,600 | 2,097.50 |
| 2003-11-04 | 8,680 | 8,730 | 8,600 | 8,700 | 164,500 | 2,175 |
| 2003-10-31 | 8,750 | 8,750 | 8,300 | 8,380 | 303,600 | 2,095 |
| 2003-10-30 | 8,870 | 8,880 | 8,640 | 8,640 | 145,200 | 2,160 |
| 2003-10-29 | 8,800 | 8,880 | 8,700 | 8,810 | 136,400 | 2,202.50 |
| 2003-10-28 | 8,570 | 8,700 | 8,470 | 8,660 | 114,600 | 2,165 |
| 2003-10-27 | 8,410 | 8,510 | 8,320 | 8,330 | 149,500 | 2,082.50 |
| 2003-10-24 | 8,630 | 8,680 | 8,400 | 8,450 | 177,400 | 2,112.50 |
| 2003-10-23 | 8,810 | 8,810 | 8,600 | 8,600 | 157,700 | 2,150 |
| 2003-10-22 | 9,040 | 9,040 | 8,910 | 8,910 | 124,000 | 2,227.50 |
| 2003-10-21 | 8,990 | 9,030 | 8,910 | 9,030 | 227,700 | 2,257.50 |
| 2003-10-20 | 8,710 | 8,870 | 8,630 | 8,800 | 240,800 | 2,200 |
| 2003-10-17 | 8,750 | 8,870 | 8,700 | 8,710 | 219,600 | 2,177.50 |
| 2003-10-16 | 8,820 | 8,880 | 8,780 | 8,820 | 231,000 | 2,205 |
| 2003-10-15 | 8,900 | 8,920 | 8,800 | 8,830 | 172,300 | 2,207.50 |
| 2003-10-14 | 8,770 | 8,880 | 8,740 | 8,810 | 201,800 | 2,202.50 |
| 2003-10-10 | 8,690 | 8,710 | 8,650 | 8,670 | 278,000 | 2,167.50 |
| 2003-10-09 | 8,900 | 8,940 | 8,760 | 8,790 | 220,500 | 2,197.50 |
| 2003-10-08 | 9,180 | 9,220 | 9,030 | 9,040 | 272,400 | 2,260 |
| 2003-10-07 | 9,220 | 9,220 | 9,120 | 9,180 | 87,300 | 2,295 |
| 2003-10-06 | 9,080 | 9,270 | 9,070 | 9,120 | 164,600 | 2,280 |
| 2003-10-03 | 9,050 | 9,090 | 9,020 | 9,040 | 112,000 | 2,260 |
| 2003-10-02 | 9,100 | 9,190 | 8,950 | 9,050 | 132,500 | 2,262.50 |
| 2003-10-01 | 9,050 | 9,100 | 8,940 | 9,020 | 192,200 | 2,255 |
| 2003-09-30 | 9,130 | 9,290 | 9,070 | 9,070 | 100,800 | 2,267.50 |
| 2003-09-29 | 9,150 | 9,150 | 9,010 | 9,030 | 76,400 | 2,257.50 |
| 2003-09-26 | 9,150 | 9,170 | 9,070 | 9,150 | 59,500 | 2,287.50 |
| 2003-09-25 | 9,210 | 9,210 | 9,060 | 9,160 | 100,800 | 2,290 |
| 2003-09-24 | 9,240 | 9,370 | 9,080 | 9,210 | 225,800 | 2,302.50 |
| 2003-09-22 | 9,500 | 9,500 | 9,020 | 9,170 | 177,900 | 2,292.50 |
| 2003-09-19 | 9,620 | 9,650 | 9,550 | 9,550 | 70,900 | 2,387.50 |
| 2003-09-18 | 9,650 | 9,650 | 9,570 | 9,590 | 85,500 | 2,397.50 |
| 2003-09-17 | 9,700 | 9,760 | 9,600 | 9,680 | 129,000 | 2,420 |
| 2003-09-16 | 9,760 | 9,780 | 9,650 | 9,650 | 98,300 | 2,412.50 |
| 2003-09-12 | 9,750 | 9,830 | 9,700 | 9,730 | 137,600 | 2,432.50 |
| 2003-09-11 | 9,900 | 9,900 | 9,710 | 9,710 | 101,800 | 2,427.50 |
| 2003-09-10 | 9,800 | 9,950 | 9,800 | 9,900 | 110,500 | 2,475 |
| 2003-09-09 | 9,960 | 10,020 | 9,840 | 9,840 | 100,800 | 2,460 |
| 2003-09-08 | 9,730 | 9,950 | 9,670 | 9,860 | 98,200 | 2,465 |
| 2003-09-05 | 9,900 | 9,900 | 9,640 | 9,650 | 87,700 | 2,412.50 |
| 2003-09-04 | 10,000 | 10,080 | 9,870 | 9,890 | 88,200 | 2,472.50 |
| 2003-09-03 | 10,090 | 10,160 | 9,850 | 9,900 | 80,500 | 2,475 |
| 2003-09-02 | 10,000 | 10,140 | 9,930 | 10,020 | 177,500 | 2,505 |
| 2003-09-01 | 9,900 | 9,970 | 9,820 | 9,970 | 111,400 | 2,492.50 |
| 2003-08-29 | 9,740 | 9,860 | 9,670 | 9,850 | 91,600 | 2,462.50 |
| 2003-08-28 | 9,660 | 9,720 | 9,610 | 9,610 | 58,300 | 2,402.50 |
| 2003-08-27 | 9,670 | 9,790 | 9,620 | 9,620 | 87,600 | 2,405 |
| 2003-08-26 | 9,700 | 9,730 | 9,650 | 9,670 | 85,900 | 2,417.50 |
| 2003-08-25 | 9,770 | 9,860 | 9,700 | 9,700 | 57,300 | 2,425 |
| 2003-08-22 | 9,790 | 9,890 | 9,750 | 9,800 | 151,500 | 2,450 |
| 2003-08-21 | 9,670 | 9,750 | 9,600 | 9,690 | 314,900 | 2,422.50 |
| 2003-08-20 | 10,500 | 10,550 | 9,780 | 9,870 | 422,600 | 2,467.50 |
| 2003-08-19 | 10,100 | 10,440 | 10,100 | 10,210 | 143,200 | 2,552.50 |
| 2003-08-18 | 10,020 | 10,060 | 9,760 | 9,970 | 99,000 | 2,492.50 |
| 2003-08-15 | 9,900 | 10,050 | 9,820 | 9,820 | 125,500 | 2,455 |
| 2003-08-14 | 9,760 | 9,810 | 9,610 | 9,700 | 94,200 | 2,425 |
| 2003-08-13 | 9,630 | 9,850 | 9,630 | 9,740 | 103,700 | 2,435 |
| 2003-08-12 | 9,550 | 9,660 | 9,450 | 9,590 | 98,800 | 2,397.50 |
| 2003-08-11 | 9,550 | 9,670 | 9,450 | 9,450 | 49,300 | 2,362.50 |
| 2003-08-08 | 9,450 | 9,610 | 9,450 | 9,510 | 61,800 | 2,377.50 |
| 2003-08-07 | 9,600 | 9,610 | 9,420 | 9,470 | 70,500 | 2,367.50 |
| 2003-08-06 | 9,720 | 9,770 | 9,630 | 9,690 | 50,600 | 2,422.50 |
| 2003-08-05 | 9,800 | 9,900 | 9,640 | 9,700 | 112,100 | 2,425 |
| 2003-08-04 | 10,100 | 10,140 | 10,010 | 10,070 | 50,600 | 2,517.50 |
| 2003-08-01 | 10,190 | 10,190 | 10,030 | 10,030 | 50,100 | 2,507.50 |
| 2003-07-31 | 10,270 | 10,270 | 9,940 | 10,000 | 107,400 | 2,500 |
| 2003-07-30 | 10,470 | 10,470 | 10,240 | 10,240 | 67,000 | 2,560 |
| 2003-07-29 | 10,390 | 10,550 | 10,310 | 10,340 | 97,300 | 2,585 |
| 2003-07-28 | 10,350 | 10,550 | 10,310 | 10,500 | 140,700 | 2,625 |
| 2003-07-25 | 10,170 | 10,220 | 10,000 | 10,150 | 128,100 | 2,537.50 |
| 2003-07-24 | 10,000 | 10,230 | 9,960 | 10,160 | 231,500 | 2,540 |
| 2003-07-23 | 9,750 | 9,810 | 9,620 | 9,730 | 67,900 | 2,432.50 |
| 2003-07-22 | 9,500 | 9,690 | 9,500 | 9,550 | 77,600 | 2,387.50 |
| 2003-07-18 | 9,520 | 9,690 | 9,460 | 9,490 | 81,400 | 2,372.50 |
| 2003-07-17 | 9,700 | 9,700 | 9,540 | 9,540 | 102,300 | 2,385 |
| 2003-07-16 | 9,620 | 9,800 | 9,620 | 9,660 | 76,500 | 2,415 |
| 2003-07-15 | 9,680 | 9,850 | 9,610 | 9,610 | 90,700 | 2,402.50 |
| 2003-07-14 | 9,820 | 9,850 | 9,620 | 9,690 | 88,000 | 2,422.50 |
| 2003-07-11 | 9,840 | 9,930 | 9,670 | 9,720 | 114,800 | 2,430 |
| 2003-07-10 | 10,080 | 10,150 | 9,910 | 9,960 | 53,600 | 2,490 |
| 2003-07-09 | 10,270 | 10,370 | 10,000 | 10,080 | 45,800 | 2,520 |
| 2003-07-08 | 10,220 | 10,480 | 10,180 | 10,270 | 155,900 | 2,567.50 |
| 2003-07-07 | 9,860 | 10,180 | 9,860 | 10,120 | 86,200 | 2,530 |
| 2003-07-04 | 10,000 | 10,050 | 9,850 | 9,960 | 89,100 | 2,490 |
| 2003-07-03 | 10,100 | 10,300 | 9,920 | 10,150 | 170,200 | 2,537.50 |
| 2003-07-02 | 9,800 | 9,980 | 9,710 | 9,900 | 105,000 | 2,475 |
| 2003-07-01 | 9,230 | 9,660 | 9,230 | 9,640 | 140,700 | 2,410 |
| 2003-06-30 | 9,200 | 9,240 | 9,170 | 9,180 | 79,000 | 2,295 |
| 2003-06-27 | 9,100 | 9,310 | 9,100 | 9,220 | 74,600 | 2,305 |
| 2003-06-26 | 9,090 | 9,150 | 9,020 | 9,140 | 50,100 | 2,285 |
| 2003-06-25 | 8,970 | 9,130 | 8,960 | 9,090 | 104,800 | 2,272.50 |
| 2003-06-24 | 9,210 | 9,300 | 9,100 | 9,100 | 55,000 | 2,275 |
| 2003-06-23 | 9,400 | 9,430 | 9,320 | 9,400 | 35,600 | 2,350 |
| 2003-06-20 | 9,490 | 9,490 | 9,360 | 9,370 | 53,300 | 2,342.50 |
| 2003-06-19 | 9,500 | 9,640 | 9,420 | 9,490 | 39,200 | 2,372.50 |
| 2003-06-18 | 9,590 | 9,830 | 9,520 | 9,620 | 214,700 | 2,405 |
| 2003-06-17 | 9,290 | 9,430 | 9,290 | 9,390 | 101,900 | 2,347.50 |
| 2003-06-16 | 9,210 | 9,270 | 9,020 | 9,090 | 43,600 | 2,272.50 |
| 2003-06-13 | 9,330 | 9,410 | 9,240 | 9,330 | 166,600 | 2,332.50 |
| 2003-06-12 | 9,350 | 9,350 | 9,130 | 9,130 | 61,800 | 2,282.50 |
| 2003-06-11 | 9,210 | 9,390 | 9,190 | 9,260 | 89,000 | 2,315 |
| 2003-06-10 | 9,090 | 9,250 | 9,040 | 9,200 | 94,500 | 2,300 |
| 2003-06-09 | 9,070 | 9,300 | 9,020 | 9,290 | 149,900 | 2,322.50 |
| 2003-06-06 | 8,890 | 8,980 | 8,800 | 8,950 | 93,800 | 2,237.50 |
| 2003-06-05 | 8,900 | 8,930 | 8,760 | 8,790 | 87,600 | 2,197.50 |
| 2003-06-04 | 8,950 | 8,980 | 8,830 | 8,890 | 79,500 | 2,222.50 |
| 2003-06-03 | 8,960 | 8,960 | 8,690 | 8,870 | 81,000 | 2,217.50 |
| 2003-06-02 | 8,960 | 9,080 | 8,910 | 8,950 | 177,800 | 2,237.50 |
| 2003-05-30 | 8,420 | 8,660 | 8,420 | 8,660 | 127,100 | 2,165 |
| 2003-05-29 | 8,390 | 8,550 | 8,360 | 8,450 | 190,600 | 2,112.50 |
| 2003-05-28 | 8,550 | 8,570 | 8,430 | 8,500 | 92,500 | 2,125 |
| 2003-05-27 | 8,430 | 8,460 | 8,380 | 8,390 | 49,700 | 2,097.50 |
| 2003-05-26 | 8,420 | 8,490 | 8,390 | 8,400 | 43,500 | 2,100 |
| 2003-05-23 | 8,360 | 8,420 | 8,290 | 8,320 | 126,200 | 2,080 |
| 2003-05-22 | 8,370 | 8,390 | 8,170 | 8,210 | 224,700 | 2,052.50 |
| 2003-05-21 | 8,560 | 8,590 | 8,350 | 8,410 | 73,300 | 2,102.50 |
| 2003-05-20 | 8,500 | 8,740 | 8,480 | 8,560 | 102,600 | 2,140 |
| 2003-05-19 | 8,420 | 8,420 | 8,290 | 8,340 | 144,100 | 2,085 |
| 2003-05-16 | 8,560 | 8,610 | 8,460 | 8,460 | 85,600 | 2,115 |
| 2003-05-15 | 8,840 | 8,850 | 8,550 | 8,560 | 95,200 | 2,140 |
| 2003-05-14 | 9,000 | 9,070 | 8,800 | 8,870 | 83,300 | 2,217.50 |
| 2003-05-13 | 9,050 | 9,180 | 8,950 | 8,950 | 105,500 | 2,237.50 |
| 2003-05-12 | 8,810 | 9,030 | 8,800 | 8,950 | 40,200 | 2,237.50 |
| 2003-05-09 | 8,740 | 8,900 | 8,700 | 8,800 | 63,600 | 2,200 |
| 2003-05-08 | 8,930 | 8,980 | 8,830 | 8,830 | 35,800 | 2,207.50 |
| 2003-05-07 | 8,970 | 9,090 | 8,960 | 9,010 | 62,900 | 2,252.50 |
| 2003-05-06 | 8,730 | 9,070 | 8,730 | 8,960 | 63,600 | 2,240 |
| 2003-05-02 | 8,830 | 8,830 | 8,670 | 8,710 | 40,200 | 2,177.50 |
| 2003-05-01 | 8,920 | 8,920 | 8,720 | 8,730 | 46,500 | 2,182.50 |
| 2003-04-30 | 8,700 | 8,910 | 8,640 | 8,910 | 79,400 | 2,227.50 |
| 2003-04-28 | 8,400 | 8,540 | 8,400 | 8,440 | 78,500 | 2,110 |
| 2003-04-25 | 8,600 | 8,630 | 8,460 | 8,460 | 64,500 | 2,115 |
| 2003-04-24 | 8,740 | 8,780 | 8,680 | 8,700 | 49,500 | 2,175 |
| 2003-04-23 | 8,800 | 8,800 | 8,580 | 8,640 | 81,900 | 2,160 |
| 2003-04-22 | 9,130 | 9,130 | 8,650 | 8,790 | 107,700 | 2,197.50 |
| 2003-04-21 | 8,920 | 9,120 | 8,920 | 9,120 | 74,300 | 2,280 |
| 2003-04-18 | 8,720 | 8,950 | 8,700 | 8,820 | 66,600 | 2,205 |
| 2003-04-17 | 8,780 | 8,780 | 8,510 | 8,690 | 51,000 | 2,172.50 |
| 2003-04-16 | 8,710 | 8,900 | 8,630 | 8,680 | 64,800 | 2,170 |
| 2003-04-15 | 8,500 | 8,800 | 8,500 | 8,710 | 90,000 | 2,177.50 |
| 2003-04-14 | 8,220 | 8,400 | 8,200 | 8,310 | 114,800 | 2,077.50 |
| 2003-04-11 | 8,870 | 8,880 | 8,460 | 8,520 | 75,400 | 2,130 |
| 2003-04-10 | 8,980 | 8,980 | 8,860 | 8,930 | 50,000 | 2,232.50 |
| 2003-04-09 | 9,070 | 9,170 | 8,900 | 8,970 | 56,600 | 2,242.50 |
| 2003-04-08 | 9,230 | 9,230 | 8,930 | 8,970 | 67,300 | 2,242.50 |
| 2003-04-07 | 9,170 | 9,290 | 9,070 | 9,220 | 38,800 | 2,305 |
| 2003-04-04 | 8,920 | 9,070 | 8,920 | 8,970 | 95,100 | 2,242.50 |
| 2003-04-03 | 9,170 | 9,240 | 9,000 | 9,080 | 50,100 | 2,270 |
| 2003-04-02 | 9,010 | 9,160 | 8,880 | 9,160 | 80,900 | 2,290 |
| 2003-04-01 | 8,800 | 9,150 | 8,800 | 9,060 | 61,200 | 2,265 |
| 2003-03-31 | 9,340 | 9,340 | 9,040 | 9,040 | 117,500 | 2,260 |
| 2003-03-28 | 9,420 | 9,420 | 9,210 | 9,240 | 66,600 | 2,310 |
| 2003-03-27 | 9,350 | 9,450 | 9,350 | 9,410 | 108,700 | 2,352.50 |
| 2003-03-26 | 9,300 | 9,300 | 9,180 | 9,200 | 44,800 | 2,300 |
| 2003-03-25 | 9,130 | 9,220 | 8,980 | 9,020 | 116,800 | 2,255 |
| 2003-03-24 | 9,320 | 9,450 | 9,260 | 9,430 | 116,700 | 2,357.50 |
| 2003-03-20 | 9,180 | 9,180 | 8,930 | 9,050 | 129,000 | 2,262.50 |
| 2003-03-19 | 8,740 | 9,000 | 8,680 | 8,900 | 229,700 | 2,225 |
| 2003-03-18 | 8,420 | 8,720 | 8,420 | 8,600 | 112,500 | 2,150 |
| 2003-03-17 | 8,580 | 8,580 | 8,250 | 8,290 | 117,600 | 2,072.50 |
| 2003-03-14 | 8,270 | 8,430 | 8,270 | 8,380 | 174,500 | 2,095 |
| 2003-03-13 | 8,500 | 8,550 | 8,310 | 8,370 | 85,600 | 2,092.50 |
| 2003-03-12 | 8,420 | 8,580 | 8,360 | 8,460 | 109,900 | 2,115 |
| 2003-03-11 | 8,480 | 8,620 | 8,350 | 8,410 | 142,500 | 2,102.50 |
| 2003-03-10 | 8,350 | 8,530 | 8,320 | 8,470 | 152,600 | 2,117.50 |
| 2003-03-07 | 8,650 | 8,650 | 8,350 | 8,350 | 159,900 | 2,087.50 |
| 2003-03-06 | 8,740 | 8,740 | 8,630 | 8,650 | 165,200 | 2,162.50 |
| 2003-03-05 | 8,750 | 8,810 | 8,650 | 8,690 | 233,300 | 2,172.50 |
| 2003-03-04 | 8,790 | 8,790 | 8,570 | 8,650 | 158,800 | 2,162.50 |
| 2003-03-03 | 8,870 | 8,900 | 8,720 | 8,790 | 98,400 | 2,197.50 |
| 2003-02-28 | 9,030 | 9,080 | 8,900 | 8,970 | 75,700 | 2,242.50 |
| 2003-02-27 | 9,050 | 9,080 | 9,000 | 9,010 | 63,100 | 2,252.50 |
| 2003-02-26 | 9,050 | 9,170 | 9,040 | 9,100 | 61,800 | 2,275 |
| 2003-02-25 | 9,200 | 9,200 | 9,000 | 9,040 | 95,100 | 2,260 |
| 2003-02-24 | 9,380 | 9,380 | 9,300 | 9,320 | 78,600 | 2,330 |
| 2003-02-21 | 9,240 | 9,460 | 9,130 | 9,380 | 126,800 | 2,345 |
| 2003-02-20 | 9,360 | 9,410 | 9,100 | 9,190 | 357,700 | 2,297.50 |
| 2003-02-19 | 9,890 | 9,910 | 9,290 | 9,360 | 557,000 | 2,340 |
| 2003-02-18 | 10,090 | 10,150 | 9,990 | 9,990 | 142,500 | 2,497.50 |
| 2003-02-17 | 10,070 | 10,240 | 10,020 | 10,030 | 79,500 | 2,507.50 |
| 2003-02-14 | 10,110 | 10,200 | 10,020 | 10,020 | 58,400 | 2,505 |
| 2003-02-13 | 10,000 | 10,160 | 9,990 | 10,100 | 79,800 | 2,525 |
| 2003-02-12 | 10,050 | 10,080 | 9,970 | 10,060 | 72,500 | 2,515 |
| 2003-02-10 | 9,910 | 10,060 | 9,880 | 10,010 | 55,100 | 2,502.50 |
| 2003-02-07 | 10,000 | 10,100 | 9,990 | 10,100 | 101,000 | 2,525 |
| 2003-02-06 | 10,320 | 10,320 | 9,960 | 9,990 | 84,500 | 2,497.50 |
| 2003-02-05 | 10,000 | 10,210 | 10,000 | 10,180 | 100,300 | 2,545 |
| 2003-02-04 | 10,090 | 10,280 | 10,090 | 10,190 | 122,900 | 2,547.50 |
| 2003-02-03 | 9,740 | 10,080 | 9,740 | 10,050 | 115,400 | 2,512.50 |
| 2003-01-31 | 10,020 | 10,020 | 9,730 | 9,800 | 80,800 | 2,450 |
| 2003-01-30 | 9,990 | 10,100 | 9,840 | 10,030 | 127,400 | 2,507.50 |
| 2003-01-29 | 10,300 | 10,430 | 10,000 | 10,120 | 125,300 | 2,530 |
| 2003-01-28 | 10,310 | 10,530 | 10,280 | 10,440 | 91,500 | 2,610 |
| 2003-01-27 | 10,550 | 10,610 | 10,320 | 10,360 | 98,200 | 2,590 |
| 2003-01-24 | 10,910 | 10,920 | 10,610 | 10,750 | 77,800 | 2,687.50 |
| 2003-01-23 | 10,680 | 10,920 | 10,630 | 10,920 | 52,900 | 2,730 |
| 2003-01-22 | 10,810 | 10,830 | 10,630 | 10,780 | 77,800 | 2,695 |
| 2003-01-21 | 10,800 | 10,980 | 10,800 | 10,900 | 73,400 | 2,725 |
| 2003-01-20 | 11,000 | 11,010 | 10,850 | 10,950 | 63,200 | 2,737.50 |
| 2003-01-17 | 10,840 | 11,100 | 10,840 | 11,050 | 56,400 | 2,762.50 |
| 2003-01-16 | 11,000 | 11,070 | 10,880 | 10,920 | 90,500 | 2,730 |
| 2003-01-15 | 11,010 | 11,030 | 10,850 | 11,030 | 114,400 | 2,757.50 |
| 2003-01-14 | 10,900 | 11,060 | 10,900 | 11,000 | 74,900 | 2,750 |
| 2003-01-10 | 10,800 | 10,890 | 10,680 | 10,890 | 80,900 | 2,722.50 |
| 2003-01-09 | 10,500 | 10,780 | 10,500 | 10,730 | 86,500 | 2,682.50 |
| 2003-01-08 | 10,700 | 10,760 | 10,530 | 10,600 | 125,500 | 2,650 |
| 2003-01-07 | 11,130 | 11,190 | 10,810 | 10,890 | 103,300 | 2,722.50 |
| 2003-01-06 | 10,920 | 11,180 | 10,910 | 11,120 | 55,200 | 2,780 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
