6594 ニデック(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 | 10,100 | 10,180 | 10,070 | 10,170 | 3,900 | 635.63 |
| 2003-12-29 | 10,020 | 10,060 | 9,970 | 9,970 | 8,600 | 623.13 |
| 2003-12-26 | 10,010 | 10,020 | 9,980 | 9,980 | 7,500 | 623.75 |
| 2003-12-25 | 9,950 | 9,960 | 9,910 | 9,960 | 1,900 | 622.50 |
| 2003-12-24 | 10,040 | 10,040 | 9,930 | 9,960 | 4,900 | 622.50 |
| 2003-12-22 | 10,180 | 10,180 | 9,980 | 9,980 | 10,800 | 623.75 |
| 2003-12-19 | 10,100 | 10,100 | 9,980 | 10,010 | 8,000 | 625.63 |
| 2003-12-18 | 9,900 | 10,100 | 9,900 | 10,010 | 4,900 | 625.63 |
| 2003-12-17 | 10,210 | 10,240 | 9,900 | 10,070 | 7,000 | 629.38 |
| 2003-12-16 | 10,150 | 10,430 | 10,150 | 10,380 | 3,500 | 648.75 |
| 2003-12-15 | 10,540 | 10,580 | 10,370 | 10,550 | 9,200 | 659.38 |
| 2003-12-12 | 10,000 | 10,090 | 9,970 | 9,990 | 80,900 | 624.38 |
| 2003-12-11 | 10,040 | 10,040 | 9,770 | 9,920 | 9,400 | 620 |
| 2003-12-10 | 10,100 | 10,100 | 9,770 | 10,030 | 10,500 | 626.88 |
| 2003-12-09 | 10,300 | 10,510 | 10,090 | 10,120 | 12,600 | 632.50 |
| 2003-12-08 | 10,420 | 10,440 | 10,250 | 10,300 | 8,200 | 643.75 |
| 2003-12-05 | 10,790 | 10,850 | 10,710 | 10,750 | 6,500 | 671.88 |
| 2003-12-04 | 10,970 | 10,970 | 10,660 | 10,660 | 8,200 | 666.25 |
| 2003-12-03 | 10,830 | 10,980 | 10,650 | 10,830 | 7,600 | 676.88 |
| 2003-12-02 | 10,980 | 11,130 | 10,800 | 10,920 | 6,800 | 682.50 |
| 2003-12-01 | 10,600 | 11,000 | 10,550 | 11,000 | 8,900 | 687.50 |
| 2003-11-28 | 11,000 | 11,000 | 10,730 | 10,800 | 6,800 | 675 |
| 2003-11-27 | 10,490 | 10,970 | 10,490 | 10,920 | 15,100 | 682.50 |
| 2003-11-26 | 10,260 | 10,670 | 10,210 | 10,450 | 8,300 | 653.13 |
| 2003-11-25 | 10,250 | 10,260 | 10,040 | 10,260 | 10,400 | 641.25 |
| 2003-11-21 | 10,170 | 10,170 | 9,920 | 9,940 | 19,500 | 621.25 |
| 2003-11-20 | 10,200 | 10,350 | 10,090 | 10,190 | 8,900 | 636.88 |
| 2003-11-19 | 10,140 | 10,250 | 10,050 | 10,150 | 8,100 | 634.38 |
| 2003-11-18 | 10,040 | 10,400 | 10,030 | 10,210 | 18,100 | 638.13 |
| 2003-11-17 | 10,340 | 10,360 | 10,100 | 10,240 | 10,800 | 640 |
| 2003-11-14 | 10,870 | 10,880 | 10,480 | 10,540 | 15,700 | 658.75 |
| 2003-11-13 | 10,790 | 10,860 | 10,690 | 10,770 | 8,600 | 673.13 |
| 2003-11-12 | 11,100 | 11,100 | 10,300 | 10,590 | 24,100 | 661.88 |
| 2003-11-11 | 11,200 | 11,200 | 10,710 | 10,900 | 17,700 | 681.25 |
| 2003-11-10 | 11,010 | 11,530 | 11,010 | 11,400 | 12,000 | 712.50 |
| 2003-11-07 | 11,160 | 11,220 | 10,900 | 11,210 | 18,200 | 700.63 |
| 2003-11-06 | 11,460 | 11,540 | 11,190 | 11,200 | 22,900 | 700 |
| 2003-11-05 | 11,310 | 11,500 | 11,260 | 11,300 | 20,400 | 706.25 |
| 2003-11-04 | 11,000 | 11,560 | 11,000 | 11,450 | 34,600 | 715.63 |
| 2003-10-31 | 10,440 | 10,940 | 10,440 | 10,710 | 23,000 | 669.38 |
| 2003-10-30 | 10,670 | 10,670 | 10,540 | 10,600 | 7,800 | 662.50 |
| 2003-10-29 | 10,440 | 10,850 | 10,180 | 10,610 | 40,800 | 663.13 |
| 2003-10-28 | 10,210 | 10,350 | 10,000 | 10,260 | 15,100 | 641.25 |
| 2003-10-27 | 9,980 | 10,190 | 9,970 | 10,120 | 15,300 | 632.50 |
| 2003-10-24 | 10,050 | 10,180 | 9,870 | 9,890 | 17,200 | 618.13 |
| 2003-10-23 | 10,310 | 10,310 | 9,900 | 10,050 | 26,500 | 628.13 |
| 2003-10-22 | 10,600 | 10,700 | 10,400 | 10,460 | 16,900 | 653.75 |
| 2003-10-21 | 10,900 | 10,950 | 10,540 | 10,590 | 25,100 | 661.88 |
| 2003-10-20 | 10,310 | 10,610 | 10,300 | 10,450 | 36,800 | 653.13 |
| 2003-10-17 | 9,540 | 10,030 | 9,540 | 10,000 | 31,100 | 625 |
| 2003-10-16 | 9,500 | 9,500 | 9,340 | 9,360 | 20,700 | 585 |
| 2003-10-15 | 9,480 | 9,500 | 9,360 | 9,440 | 7,900 | 590 |
| 2003-10-14 | 9,310 | 9,500 | 9,310 | 9,380 | 12,200 | 586.25 |
| 2003-10-10 | 9,220 | 9,370 | 9,220 | 9,290 | 23,300 | 580.63 |
| 2003-10-09 | 9,350 | 9,370 | 9,300 | 9,320 | 7,000 | 582.50 |
| 2003-10-08 | 9,590 | 9,590 | 9,300 | 9,340 | 10,700 | 583.75 |
| 2003-10-07 | 9,420 | 9,550 | 9,420 | 9,530 | 12,900 | 595.63 |
| 2003-10-06 | 9,520 | 9,520 | 9,270 | 9,270 | 5,300 | 579.38 |
| 2003-10-03 | 9,350 | 9,490 | 9,290 | 9,310 | 8,700 | 581.88 |
| 2003-10-02 | 9,000 | 9,510 | 9,000 | 9,510 | 20,800 | 594.38 |
| 2003-10-01 | 9,190 | 9,200 | 9,100 | 9,100 | 18,800 | 568.75 |
| 2003-09-30 | 9,110 | 9,400 | 9,110 | 9,290 | 5,600 | 580.63 |
| 2003-09-29 | 9,340 | 9,340 | 9,160 | 9,160 | 5,100 | 572.50 |
| 2003-09-26 | 8,930 | 9,400 | 8,880 | 9,240 | 41,000 | 577.50 |
| 2003-09-25 | 8,700 | 8,900 | 8,700 | 8,800 | 8,800 | 550 |
| 2003-09-24 | 9,120 | 9,380 | 8,880 | 8,910 | 17,200 | 556.88 |
| 2003-09-22 | 9,330 | 9,370 | 9,100 | 9,100 | 13,700 | 568.75 |
| 2003-09-19 | 9,350 | 9,400 | 9,310 | 9,390 | 12,900 | 586.88 |
| 2003-09-18 | 9,350 | 9,410 | 9,280 | 9,380 | 20,500 | 586.25 |
| 2003-09-17 | 9,500 | 9,650 | 9,350 | 9,370 | 11,900 | 585.63 |
| 2003-09-16 | 9,430 | 9,470 | 9,300 | 9,470 | 12,100 | 591.88 |
| 2003-09-12 | 9,290 | 9,390 | 9,270 | 9,330 | 82,400 | 583.13 |
| 2003-09-11 | 9,200 | 9,250 | 9,180 | 9,190 | 8,900 | 574.38 |
| 2003-09-10 | 9,360 | 9,390 | 9,170 | 9,340 | 11,200 | 583.75 |
| 2003-09-09 | 9,330 | 9,490 | 9,300 | 9,300 | 7,800 | 581.25 |
| 2003-09-08 | 9,350 | 9,490 | 9,310 | 9,310 | 3,300 | 581.88 |
| 2003-09-05 | 9,460 | 9,460 | 9,300 | 9,340 | 9,500 | 583.75 |
| 2003-09-04 | 9,490 | 9,650 | 9,360 | 9,360 | 10,000 | 585 |
| 2003-09-03 | 9,750 | 9,750 | 9,440 | 9,450 | 13,900 | 590.63 |
| 2003-09-02 | 9,790 | 9,790 | 9,580 | 9,590 | 8,900 | 599.38 |
| 2003-09-01 | 9,470 | 9,790 | 9,470 | 9,790 | 20,500 | 611.88 |
| 2003-08-29 | 9,330 | 9,410 | 9,300 | 9,310 | 6,200 | 581.88 |
| 2003-08-28 | 9,290 | 9,390 | 9,230 | 9,230 | 13,000 | 576.88 |
| 2003-08-27 | 9,290 | 9,350 | 9,190 | 9,190 | 13,900 | 574.38 |
| 2003-08-26 | 9,340 | 9,340 | 9,130 | 9,200 | 6,600 | 575 |
| 2003-08-25 | 9,310 | 9,400 | 9,250 | 9,250 | 6,900 | 578.13 |
| 2003-08-22 | 9,500 | 9,500 | 9,360 | 9,390 | 6,000 | 586.88 |
| 2003-08-21 | 9,440 | 9,540 | 9,410 | 9,490 | 16,000 | 593.13 |
| 2003-08-20 | 9,410 | 9,460 | 9,330 | 9,430 | 15,700 | 589.38 |
| 2003-08-19 | 9,420 | 9,430 | 9,280 | 9,420 | 16,600 | 588.75 |
| 2003-08-18 | 9,430 | 9,490 | 9,330 | 9,360 | 7,800 | 585 |
| 2003-08-15 | 9,240 | 9,410 | 9,240 | 9,360 | 16,400 | 585 |
| 2003-08-14 | 9,200 | 9,320 | 9,200 | 9,270 | 11,800 | 579.38 |
| 2003-08-13 | 9,100 | 9,230 | 9,100 | 9,160 | 9,600 | 572.50 |
| 2003-08-12 | 9,030 | 9,070 | 8,960 | 9,060 | 8,300 | 566.25 |
| 2003-08-11 | 8,790 | 8,990 | 8,790 | 8,910 | 8,300 | 556.88 |
| 2003-08-08 | 8,710 | 8,760 | 8,700 | 8,710 | 12,600 | 544.38 |
| 2003-08-07 | 8,850 | 8,850 | 8,660 | 8,690 | 8,500 | 543.13 |
| 2003-08-06 | 8,680 | 9,000 | 8,650 | 8,850 | 18,300 | 553.13 |
| 2003-08-05 | 8,740 | 8,750 | 8,650 | 8,680 | 6,900 | 542.50 |
| 2003-08-04 | 8,780 | 8,780 | 8,740 | 8,750 | 6,400 | 546.88 |
| 2003-08-01 | 8,910 | 8,950 | 8,750 | 8,780 | 10,600 | 548.75 |
| 2003-07-31 | 9,070 | 9,130 | 8,900 | 8,930 | 9,600 | 558.13 |
| 2003-07-30 | 9,000 | 9,220 | 9,000 | 9,060 | 11,300 | 566.25 |
| 2003-07-29 | 9,080 | 9,080 | 8,980 | 9,000 | 6,600 | 562.50 |
| 2003-07-28 | 9,020 | 9,070 | 8,890 | 9,020 | 7,600 | 563.75 |
| 2003-07-25 | 9,090 | 9,090 | 8,980 | 8,980 | 12,000 | 561.25 |
| 2003-07-24 | 9,470 | 9,470 | 9,000 | 9,010 | 28,900 | 563.13 |
| 2003-07-23 | 9,300 | 9,450 | 9,290 | 9,450 | 16,500 | 590.63 |
| 2003-07-22 | 8,840 | 9,180 | 8,840 | 9,180 | 14,400 | 573.75 |
| 2003-07-18 | 9,000 | 9,070 | 8,980 | 8,980 | 7,200 | 561.25 |
| 2003-07-17 | 9,190 | 9,220 | 8,930 | 9,120 | 12,400 | 570 |
| 2003-07-16 | 9,150 | 9,280 | 9,010 | 9,260 | 13,700 | 578.75 |
| 2003-07-15 | 8,960 | 9,250 | 8,950 | 9,060 | 32,500 | 566.25 |
| 2003-07-14 | 8,880 | 8,940 | 8,760 | 8,860 | 6,700 | 553.75 |
| 2003-07-11 | 8,890 | 9,020 | 8,760 | 8,780 | 24,100 | 548.75 |
| 2003-07-10 | 8,910 | 9,100 | 8,870 | 8,990 | 14,600 | 561.88 |
| 2003-07-09 | 8,890 | 8,990 | 8,820 | 8,860 | 12,300 | 553.75 |
| 2003-07-08 | 8,830 | 8,980 | 8,700 | 8,900 | 37,000 | 556.25 |
| 2003-07-07 | 8,410 | 8,700 | 8,390 | 8,500 | 21,900 | 531.25 |
| 2003-07-04 | 8,370 | 8,560 | 8,260 | 8,530 | 23,500 | 533.13 |
| 2003-07-03 | 8,890 | 8,900 | 8,250 | 8,360 | 48,300 | 522.50 |
| 2003-07-02 | 8,190 | 8,370 | 8,140 | 8,370 | 33,400 | 523.13 |
| 2003-07-01 | 7,940 | 8,050 | 7,870 | 8,030 | 14,100 | 501.88 |
| 2003-06-30 | 8,020 | 8,050 | 7,870 | 7,870 | 10,100 | 491.88 |
| 2003-06-27 | 7,950 | 8,100 | 7,920 | 8,040 | 13,900 | 502.50 |
| 2003-06-26 | 7,750 | 7,840 | 7,700 | 7,800 | 7,900 | 487.50 |
| 2003-06-25 | 7,930 | 7,980 | 7,800 | 7,850 | 7,900 | 490.63 |
| 2003-06-24 | 8,090 | 8,090 | 7,840 | 7,840 | 6,900 | 490 |
| 2003-06-23 | 8,160 | 8,250 | 8,140 | 8,140 | 7,700 | 508.75 |
| 2003-06-20 | 8,190 | 8,190 | 8,060 | 8,080 | 6,500 | 505 |
| 2003-06-19 | 8,300 | 8,350 | 8,200 | 8,220 | 11,100 | 513.75 |
| 2003-06-18 | 8,330 | 8,350 | 8,220 | 8,270 | 11,700 | 516.88 |
| 2003-06-17 | 8,060 | 8,300 | 8,060 | 8,230 | 18,400 | 514.38 |
| 2003-06-16 | 7,980 | 8,000 | 7,850 | 8,000 | 10,800 | 500 |
| 2003-06-13 | 7,800 | 8,080 | 7,740 | 8,020 | 132,800 | 501.25 |
| 2003-06-12 | 7,800 | 7,800 | 7,650 | 7,650 | 11,500 | 478.13 |
| 2003-06-11 | 7,480 | 7,750 | 7,480 | 7,680 | 11,200 | 480 |
| 2003-06-10 | 7,570 | 7,570 | 7,380 | 7,450 | 9,500 | 465.63 |
| 2003-06-09 | 7,740 | 7,740 | 7,670 | 7,680 | 9,300 | 480 |
| 2003-06-06 | 7,490 | 7,680 | 7,420 | 7,680 | 14,000 | 480 |
| 2003-06-05 | 7,460 | 7,500 | 7,420 | 7,450 | 5,900 | 465.63 |
| 2003-06-04 | 7,460 | 7,500 | 7,410 | 7,450 | 5,500 | 465.63 |
| 2003-06-03 | 7,530 | 7,540 | 7,390 | 7,490 | 12,600 | 468.13 |
| 2003-06-02 | 7,510 | 7,540 | 7,440 | 7,520 | 17,500 | 470 |
| 2003-05-30 | 7,320 | 7,470 | 7,320 | 7,360 | 18,900 | 460 |
| 2003-05-29 | 7,230 | 7,380 | 7,230 | 7,370 | 12,500 | 460.63 |
| 2003-05-28 | 7,130 | 7,180 | 7,060 | 7,140 | 7,800 | 446.25 |
| 2003-05-27 | 6,900 | 6,970 | 6,900 | 6,930 | 9,500 | 433.13 |
| 2003-05-26 | 7,060 | 7,070 | 6,900 | 6,930 | 11,000 | 433.13 |
| 2003-05-23 | 6,900 | 7,070 | 6,900 | 7,050 | 7,500 | 440.63 |
| 2003-05-22 | 6,850 | 6,910 | 6,740 | 6,810 | 7,800 | 425.63 |
| 2003-05-21 | 6,940 | 6,980 | 6,800 | 6,850 | 8,800 | 428.13 |
| 2003-05-20 | 6,840 | 7,040 | 6,840 | 7,040 | 6,600 | 440 |
| 2003-05-19 | 6,960 | 6,960 | 6,900 | 6,930 | 10,500 | 433.13 |
| 2003-05-16 | 7,090 | 7,140 | 7,000 | 7,000 | 9,300 | 437.50 |
| 2003-05-15 | 7,250 | 7,280 | 7,140 | 7,160 | 16,900 | 447.50 |
| 2003-05-14 | 7,300 | 7,370 | 7,270 | 7,320 | 6,500 | 457.50 |
| 2003-05-13 | 7,360 | 7,390 | 7,270 | 7,300 | 12,700 | 456.25 |
| 2003-05-12 | 7,160 | 7,350 | 7,130 | 7,320 | 11,800 | 457.50 |
| 2003-05-09 | 7,190 | 7,190 | 7,020 | 7,130 | 14,400 | 445.63 |
| 2003-05-08 | 7,060 | 7,200 | 7,030 | 7,180 | 15,200 | 448.75 |
| 2003-05-07 | 7,150 | 7,200 | 7,110 | 7,160 | 16,600 | 447.50 |
| 2003-05-06 | 7,100 | 7,240 | 7,050 | 7,050 | 21,500 | 440.63 |
| 2003-05-02 | 6,610 | 7,110 | 6,610 | 7,000 | 27,400 | 437.50 |
| 2003-05-01 | 6,300 | 6,720 | 6,100 | 6,700 | 23,700 | 418.75 |
| 2003-04-30 | 6,260 | 6,330 | 6,180 | 6,300 | 11,600 | 393.75 |
| 2003-04-28 | 5,930 | 6,050 | 5,910 | 5,990 | 4,700 | 374.38 |
| 2003-04-25 | 6,200 | 6,250 | 5,980 | 6,030 | 6,400 | 376.88 |
| 2003-04-24 | 6,360 | 6,440 | 6,300 | 6,300 | 6,500 | 393.75 |
| 2003-04-23 | 6,280 | 6,400 | 6,280 | 6,330 | 11,100 | 395.63 |
| 2003-04-22 | 6,290 | 6,370 | 6,220 | 6,230 | 10,400 | 389.38 |
| 2003-04-21 | 6,290 | 6,320 | 6,240 | 6,310 | 7,800 | 394.38 |
| 2003-04-18 | 6,390 | 6,400 | 6,300 | 6,300 | 14,800 | 393.75 |
| 2003-04-17 | 6,010 | 6,200 | 6,000 | 6,190 | 12,200 | 386.88 |
| 2003-04-16 | 5,990 | 6,090 | 5,940 | 6,000 | 29,100 | 375 |
| 2003-04-15 | 5,730 | 5,890 | 5,690 | 5,890 | 19,700 | 368.13 |
| 2003-04-14 | 5,610 | 5,710 | 5,450 | 5,530 | 25,500 | 345.63 |
| 2003-04-11 | 6,100 | 6,100 | 5,670 | 5,700 | 30,000 | 356.25 |
| 2003-04-10 | 6,380 | 6,380 | 6,080 | 6,100 | 17,700 | 381.25 |
| 2003-04-09 | 6,460 | 6,510 | 6,370 | 6,450 | 11,900 | 403.13 |
| 2003-04-08 | 6,750 | 6,800 | 6,570 | 6,600 | 9,700 | 412.50 |
| 2003-04-07 | 6,540 | 6,790 | 6,500 | 6,790 | 3,500 | 424.38 |
| 2003-04-04 | 6,500 | 6,590 | 6,460 | 6,540 | 5,400 | 408.75 |
| 2003-04-03 | 6,670 | 6,690 | 6,510 | 6,600 | 9,900 | 412.50 |
| 2003-04-02 | 6,660 | 6,660 | 6,520 | 6,570 | 5,100 | 410.63 |
| 2003-04-01 | 6,620 | 6,700 | 6,540 | 6,560 | 9,300 | 410 |
| 2003-03-31 | 6,840 | 6,880 | 6,670 | 6,680 | 13,300 | 417.50 |
| 2003-03-28 | 6,860 | 6,900 | 6,780 | 6,800 | 8,900 | 425 |
| 2003-03-27 | 6,730 | 6,920 | 6,700 | 6,860 | 16,500 | 428.75 |
| 2003-03-26 | 6,600 | 6,750 | 6,580 | 6,730 | 6,100 | 420.63 |
| 2003-03-25 | 6,690 | 6,710 | 6,500 | 6,520 | 19,600 | 407.50 |
| 2003-03-24 | 6,830 | 6,930 | 6,800 | 6,810 | 27,300 | 425.63 |
| 2003-03-20 | 6,580 | 6,790 | 6,580 | 6,730 | 12,700 | 420.63 |
| 2003-03-19 | 6,370 | 6,540 | 6,370 | 6,540 | 7,400 | 408.75 |
| 2003-03-18 | 6,600 | 6,700 | 6,340 | 6,370 | 15,800 | 398.13 |
| 2003-03-17 | 6,550 | 6,580 | 6,430 | 6,500 | 8,700 | 406.25 |
| 2003-03-14 | 6,550 | 6,640 | 6,500 | 6,530 | 109,000 | 408.13 |
| 2003-03-13 | 6,350 | 6,380 | 6,290 | 6,380 | 23,200 | 398.75 |
| 2003-03-12 | 6,380 | 6,390 | 6,310 | 6,310 | 9,400 | 394.38 |
| 2003-03-11 | 6,350 | 6,470 | 6,340 | 6,340 | 9,400 | 396.25 |
| 2003-03-10 | 6,410 | 6,470 | 6,350 | 6,390 | 10,500 | 399.38 |
| 2003-03-07 | 6,490 | 6,530 | 6,380 | 6,400 | 10,700 | 400 |
| 2003-03-06 | 6,650 | 6,740 | 6,500 | 6,500 | 9,300 | 406.25 |
| 2003-03-05 | 6,670 | 6,730 | 6,600 | 6,690 | 8,600 | 418.13 |
| 2003-03-04 | 6,750 | 6,810 | 6,740 | 6,770 | 10,100 | 423.13 |
| 2003-03-03 | 6,610 | 6,710 | 6,610 | 6,700 | 13,700 | 418.75 |
| 2003-02-28 | 6,530 | 6,640 | 6,510 | 6,520 | 10,700 | 407.50 |
| 2003-02-27 | 6,200 | 6,420 | 6,200 | 6,400 | 7,800 | 400 |
| 2003-02-26 | 6,280 | 6,380 | 6,210 | 6,210 | 7,200 | 388.13 |
| 2003-02-25 | 6,400 | 6,400 | 6,250 | 6,270 | 12,000 | 391.88 |
| 2003-02-24 | 6,590 | 6,620 | 6,470 | 6,470 | 10,000 | 404.38 |
| 2003-02-21 | 6,680 | 6,680 | 6,510 | 6,560 | 14,700 | 410 |
| 2003-02-20 | 6,830 | 6,830 | 6,700 | 6,710 | 9,600 | 419.38 |
| 2003-02-19 | 6,800 | 6,810 | 6,730 | 6,730 | 12,500 | 420.63 |
| 2003-02-18 | 6,830 | 6,880 | 6,800 | 6,800 | 11,400 | 425 |
| 2003-02-17 | 6,790 | 6,900 | 6,750 | 6,800 | 15,300 | 425 |
| 2003-02-14 | 6,690 | 6,750 | 6,620 | 6,630 | 35,500 | 414.38 |
| 2003-02-13 | 6,760 | 6,760 | 6,660 | 6,660 | 9,700 | 416.25 |
| 2003-02-12 | 6,800 | 6,800 | 6,730 | 6,740 | 19,100 | 421.25 |
| 2003-02-10 | 6,820 | 6,830 | 6,740 | 6,790 | 6,600 | 424.38 |
| 2003-02-07 | 7,000 | 7,000 | 6,700 | 6,950 | 16,000 | 434.38 |
| 2003-02-06 | 7,200 | 7,230 | 6,980 | 7,000 | 21,800 | 437.50 |
| 2003-02-05 | 7,100 | 7,290 | 7,100 | 7,220 | 8,400 | 451.25 |
| 2003-02-04 | 7,140 | 7,140 | 7,040 | 7,080 | 3,400 | 442.50 |
| 2003-02-03 | 6,930 | 7,030 | 6,930 | 7,000 | 13,200 | 437.50 |
| 2003-01-31 | 6,820 | 6,840 | 6,790 | 6,830 | 13,000 | 426.88 |
| 2003-01-30 | 6,950 | 6,990 | 6,880 | 6,880 | 4,600 | 430 |
| 2003-01-29 | 7,070 | 7,110 | 6,950 | 6,950 | 15,200 | 434.38 |
| 2003-01-28 | 7,040 | 7,130 | 7,030 | 7,030 | 14,500 | 439.38 |
| 2003-01-27 | 7,250 | 7,250 | 7,140 | 7,140 | 6,400 | 446.25 |
| 2003-01-24 | 7,330 | 7,400 | 7,300 | 7,310 | 10,400 | 456.88 |
| 2003-01-23 | 7,190 | 7,380 | 7,170 | 7,350 | 12,400 | 459.38 |
| 2003-01-22 | 7,160 | 7,230 | 7,150 | 7,170 | 10,900 | 448.13 |
| 2003-01-21 | 7,210 | 7,220 | 7,120 | 7,150 | 9,200 | 446.88 |
| 2003-01-20 | 7,200 | 7,250 | 7,140 | 7,250 | 18,800 | 453.13 |
| 2003-01-17 | 7,180 | 7,300 | 7,180 | 7,220 | 5,400 | 451.25 |
| 2003-01-16 | 7,230 | 7,300 | 7,220 | 7,280 | 4,100 | 455 |
| 2003-01-15 | 7,150 | 7,330 | 7,140 | 7,330 | 8,200 | 458.13 |
| 2003-01-14 | 7,200 | 7,200 | 7,080 | 7,130 | 9,800 | 445.63 |
| 2003-01-10 | 7,260 | 7,260 | 7,030 | 7,130 | 16,800 | 445.63 |
| 2003-01-09 | 7,240 | 7,330 | 7,240 | 7,270 | 8,400 | 454.38 |
| 2003-01-08 | 7,480 | 7,480 | 7,320 | 7,320 | 4,800 | 457.50 |
| 2003-01-07 | 7,600 | 7,600 | 7,400 | 7,520 | 3,800 | 470 |
| 2003-01-06 | 7,520 | 7,590 | 7,470 | 7,550 | 9,100 | 471.88 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
