6707 サンケン電気(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 | 1,497 | 1,507 | 1,475 | 1,499 | 307,000 | 7,495 |
| 2003-12-29 | 1,460 | 1,488 | 1,454 | 1,488 | 260,000 | 7,440 |
| 2003-12-26 | 1,454 | 1,455 | 1,429 | 1,445 | 276,000 | 7,225 |
| 2003-12-25 | 1,428 | 1,458 | 1,423 | 1,453 | 550,000 | 7,265 |
| 2003-12-24 | 1,390 | 1,438 | 1,389 | 1,420 | 418,000 | 7,100 |
| 2003-12-22 | 1,396 | 1,397 | 1,373 | 1,384 | 206,000 | 6,920 |
| 2003-12-19 | 1,363 | 1,402 | 1,363 | 1,386 | 431,000 | 6,930 |
| 2003-12-18 | 1,375 | 1,380 | 1,328 | 1,345 | 523,000 | 6,725 |
| 2003-12-17 | 1,421 | 1,424 | 1,379 | 1,395 | 726,000 | 6,975 |
| 2003-12-16 | 1,405 | 1,425 | 1,401 | 1,415 | 758,000 | 7,075 |
| 2003-12-15 | 1,415 | 1,470 | 1,415 | 1,465 | 634,000 | 7,325 |
| 2003-12-12 | 1,445 | 1,445 | 1,390 | 1,395 | 660,000 | 6,975 |
| 2003-12-11 | 1,369 | 1,415 | 1,368 | 1,414 | 982,000 | 7,070 |
| 2003-12-10 | 1,370 | 1,379 | 1,336 | 1,348 | 841,000 | 6,740 |
| 2003-12-09 | 1,401 | 1,414 | 1,380 | 1,390 | 523,000 | 6,950 |
| 2003-12-08 | 1,410 | 1,419 | 1,391 | 1,394 | 406,000 | 6,970 |
| 2003-12-05 | 1,420 | 1,440 | 1,420 | 1,429 | 454,000 | 7,145 |
| 2003-12-04 | 1,459 | 1,486 | 1,436 | 1,440 | 804,000 | 7,200 |
| 2003-12-03 | 1,500 | 1,508 | 1,471 | 1,476 | 495,000 | 7,380 |
| 2003-12-02 | 1,510 | 1,549 | 1,507 | 1,510 | 1,043,000 | 7,550 |
| 2003-12-01 | 1,451 | 1,489 | 1,441 | 1,484 | 833,000 | 7,420 |
| 2003-11-28 | 1,487 | 1,499 | 1,472 | 1,499 | 670,000 | 7,495 |
| 2003-11-27 | 1,490 | 1,510 | 1,478 | 1,487 | 872,000 | 7,435 |
| 2003-11-26 | 1,400 | 1,545 | 1,400 | 1,485 | 1,873,000 | 7,425 |
| 2003-11-25 | 1,348 | 1,396 | 1,340 | 1,380 | 587,000 | 6,900 |
| 2003-11-21 | 1,329 | 1,330 | 1,294 | 1,294 | 420,000 | 6,470 |
| 2003-11-20 | 1,299 | 1,344 | 1,297 | 1,334 | 703,000 | 6,670 |
| 2003-11-19 | 1,306 | 1,320 | 1,274 | 1,285 | 486,000 | 6,425 |
| 2003-11-18 | 1,308 | 1,350 | 1,287 | 1,325 | 1,045,000 | 6,625 |
| 2003-11-17 | 1,377 | 1,380 | 1,292 | 1,319 | 1,213,000 | 6,595 |
| 2003-11-14 | 1,395 | 1,400 | 1,376 | 1,376 | 452,000 | 6,880 |
| 2003-11-13 | 1,370 | 1,395 | 1,366 | 1,376 | 497,000 | 6,880 |
| 2003-11-12 | 1,330 | 1,360 | 1,320 | 1,346 | 702,000 | 6,730 |
| 2003-11-11 | 1,379 | 1,393 | 1,333 | 1,342 | 1,290,000 | 6,710 |
| 2003-11-10 | 1,300 | 1,384 | 1,300 | 1,369 | 1,683,000 | 6,845 |
| 2003-11-07 | 1,305 | 1,316 | 1,298 | 1,315 | 807,000 | 6,575 |
| 2003-11-06 | 1,292 | 1,322 | 1,280 | 1,305 | 1,374,000 | 6,525 |
| 2003-11-05 | 1,290 | 1,300 | 1,241 | 1,275 | 735,000 | 6,375 |
| 2003-11-04 | 1,238 | 1,284 | 1,221 | 1,272 | 663,000 | 6,360 |
| 2003-10-31 | 1,270 | 1,275 | 1,210 | 1,219 | 559,000 | 6,095 |
| 2003-10-30 | 1,277 | 1,286 | 1,252 | 1,277 | 543,000 | 6,385 |
| 2003-10-29 | 1,241 | 1,259 | 1,232 | 1,258 | 381,000 | 6,290 |
| 2003-10-28 | 1,204 | 1,226 | 1,194 | 1,201 | 350,000 | 6,005 |
| 2003-10-27 | 1,218 | 1,218 | 1,198 | 1,204 | 130,000 | 6,020 |
| 2003-10-24 | 1,212 | 1,230 | 1,176 | 1,198 | 641,000 | 5,990 |
| 2003-10-23 | 1,204 | 1,220 | 1,170 | 1,170 | 819,000 | 5,850 |
| 2003-10-22 | 1,300 | 1,300 | 1,268 | 1,281 | 347,000 | 6,405 |
| 2003-10-21 | 1,327 | 1,327 | 1,294 | 1,294 | 678,000 | 6,470 |
| 2003-10-20 | 1,295 | 1,324 | 1,282 | 1,300 | 947,000 | 6,500 |
| 2003-10-17 | 1,293 | 1,293 | 1,267 | 1,277 | 496,000 | 6,385 |
| 2003-10-16 | 1,280 | 1,300 | 1,268 | 1,294 | 1,135,000 | 6,470 |
| 2003-10-15 | 1,240 | 1,271 | 1,228 | 1,265 | 1,521,000 | 6,325 |
| 2003-10-14 | 1,225 | 1,240 | 1,215 | 1,221 | 1,401,000 | 6,105 |
| 2003-10-10 | 1,184 | 1,224 | 1,166 | 1,216 | 1,384,000 | 6,080 |
| 2003-10-09 | 1,150 | 1,180 | 1,133 | 1,164 | 1,077,000 | 5,820 |
| 2003-10-08 | 1,159 | 1,161 | 1,138 | 1,141 | 795,000 | 5,705 |
| 2003-10-07 | 1,121 | 1,165 | 1,116 | 1,159 | 1,405,000 | 5,795 |
| 2003-10-06 | 1,124 | 1,124 | 1,103 | 1,109 | 1,527,000 | 5,545 |
| 2003-10-03 | 1,129 | 1,129 | 1,093 | 1,104 | 1,119,000 | 5,520 |
| 2003-10-02 | 1,133 | 1,133 | 1,094 | 1,114 | 941,000 | 5,570 |
| 2003-10-01 | 1,179 | 1,179 | 1,118 | 1,125 | 972,000 | 5,625 |
| 2003-09-30 | 1,195 | 1,195 | 1,160 | 1,173 | 381,000 | 5,865 |
| 2003-09-29 | 1,185 | 1,185 | 1,157 | 1,165 | 183,000 | 5,825 |
| 2003-09-26 | 1,145 | 1,191 | 1,145 | 1,175 | 451,000 | 5,875 |
| 2003-09-25 | 1,149 | 1,150 | 1,130 | 1,140 | 402,000 | 5,700 |
| 2003-09-24 | 1,180 | 1,180 | 1,140 | 1,141 | 401,000 | 5,705 |
| 2003-09-22 | 1,194 | 1,206 | 1,140 | 1,140 | 697,000 | 5,700 |
| 2003-09-19 | 1,229 | 1,235 | 1,190 | 1,230 | 1,013,000 | 6,150 |
| 2003-09-18 | 1,210 | 1,230 | 1,198 | 1,230 | 666,000 | 6,150 |
| 2003-09-17 | 1,260 | 1,270 | 1,226 | 1,230 | 678,000 | 6,150 |
| 2003-09-16 | 1,239 | 1,250 | 1,216 | 1,245 | 502,000 | 6,225 |
| 2003-09-12 | 1,228 | 1,245 | 1,216 | 1,236 | 843,000 | 6,180 |
| 2003-09-11 | 1,231 | 1,264 | 1,231 | 1,248 | 413,000 | 6,240 |
| 2003-09-10 | 1,280 | 1,300 | 1,267 | 1,267 | 347,000 | 6,335 |
| 2003-09-09 | 1,300 | 1,330 | 1,290 | 1,295 | 449,000 | 6,475 |
| 2003-09-08 | 1,281 | 1,295 | 1,274 | 1,294 | 444,000 | 6,470 |
| 2003-09-05 | 1,299 | 1,299 | 1,275 | 1,280 | 400,000 | 6,400 |
| 2003-09-04 | 1,335 | 1,338 | 1,308 | 1,310 | 275,000 | 6,550 |
| 2003-09-03 | 1,344 | 1,344 | 1,320 | 1,335 | 581,000 | 6,675 |
| 2003-09-02 | 1,326 | 1,337 | 1,303 | 1,328 | 424,000 | 6,640 |
| 2003-09-01 | 1,320 | 1,355 | 1,299 | 1,327 | 673,000 | 6,635 |
| 2003-08-29 | 1,271 | 1,280 | 1,260 | 1,264 | 723,000 | 6,320 |
| 2003-08-28 | 1,264 | 1,302 | 1,264 | 1,279 | 690,000 | 6,395 |
| 2003-08-27 | 1,320 | 1,320 | 1,275 | 1,279 | 572,000 | 6,395 |
| 2003-08-26 | 1,289 | 1,337 | 1,284 | 1,325 | 735,000 | 6,625 |
| 2003-08-25 | 1,283 | 1,300 | 1,269 | 1,288 | 589,000 | 6,440 |
| 2003-08-22 | 1,290 | 1,290 | 1,228 | 1,280 | 982,000 | 6,400 |
| 2003-08-21 | 1,219 | 1,300 | 1,217 | 1,290 | 1,306,000 | 6,450 |
| 2003-08-20 | 1,213 | 1,236 | 1,193 | 1,218 | 811,000 | 6,090 |
| 2003-08-19 | 1,198 | 1,215 | 1,188 | 1,210 | 1,574,000 | 6,050 |
| 2003-08-18 | 1,138 | 1,185 | 1,138 | 1,178 | 514,000 | 5,890 |
| 2003-08-15 | 1,122 | 1,137 | 1,104 | 1,136 | 363,000 | 5,680 |
| 2003-08-14 | 1,137 | 1,137 | 1,121 | 1,121 | 333,000 | 5,605 |
| 2003-08-13 | 1,098 | 1,139 | 1,098 | 1,138 | 657,000 | 5,690 |
| 2003-08-12 | 1,085 | 1,103 | 1,064 | 1,076 | 370,000 | 5,380 |
| 2003-08-11 | 1,057 | 1,067 | 1,056 | 1,059 | 399,000 | 5,295 |
| 2003-08-08 | 1,068 | 1,068 | 1,056 | 1,057 | 347,000 | 5,285 |
| 2003-08-07 | 1,061 | 1,083 | 1,059 | 1,070 | 403,000 | 5,350 |
| 2003-08-06 | 1,099 | 1,100 | 1,061 | 1,075 | 560,000 | 5,375 |
| 2003-08-05 | 1,118 | 1,118 | 1,081 | 1,108 | 484,000 | 5,540 |
| 2003-08-04 | 1,130 | 1,134 | 1,115 | 1,116 | 356,000 | 5,580 |
| 2003-08-01 | 1,146 | 1,146 | 1,115 | 1,130 | 509,000 | 5,650 |
| 2003-07-31 | 1,148 | 1,148 | 1,126 | 1,138 | 385,000 | 5,690 |
| 2003-07-30 | 1,141 | 1,155 | 1,135 | 1,144 | 633,000 | 5,720 |
| 2003-07-29 | 1,111 | 1,146 | 1,111 | 1,141 | 568,000 | 5,705 |
| 2003-07-28 | 1,129 | 1,129 | 1,108 | 1,108 | 506,000 | 5,540 |
| 2003-07-25 | 1,126 | 1,150 | 1,118 | 1,135 | 844,000 | 5,675 |
| 2003-07-24 | 1,153 | 1,153 | 1,118 | 1,124 | 807,000 | 5,620 |
| 2003-07-23 | 1,131 | 1,151 | 1,131 | 1,151 | 335,000 | 5,755 |
| 2003-07-22 | 1,125 | 1,137 | 1,116 | 1,129 | 104,000 | 5,645 |
| 2003-07-18 | 1,109 | 1,150 | 1,109 | 1,139 | 248,000 | 5,695 |
| 2003-07-17 | 1,135 | 1,144 | 1,122 | 1,129 | 332,000 | 5,645 |
| 2003-07-16 | 1,149 | 1,164 | 1,130 | 1,145 | 327,000 | 5,725 |
| 2003-07-15 | 1,111 | 1,169 | 1,111 | 1,150 | 533,000 | 5,750 |
| 2003-07-14 | 1,125 | 1,138 | 1,113 | 1,131 | 288,000 | 5,655 |
| 2003-07-11 | 1,131 | 1,140 | 1,114 | 1,122 | 445,000 | 5,610 |
| 2003-07-10 | 1,150 | 1,183 | 1,133 | 1,151 | 824,000 | 5,755 |
| 2003-07-09 | 1,180 | 1,185 | 1,153 | 1,164 | 563,000 | 5,820 |
| 2003-07-08 | 1,150 | 1,179 | 1,150 | 1,169 | 536,000 | 5,845 |
| 2003-07-07 | 1,120 | 1,150 | 1,112 | 1,143 | 426,000 | 5,715 |
| 2003-07-04 | 1,080 | 1,112 | 1,080 | 1,112 | 306,000 | 5,560 |
| 2003-07-03 | 1,135 | 1,144 | 1,072 | 1,119 | 776,000 | 5,595 |
| 2003-07-02 | 1,122 | 1,130 | 1,100 | 1,129 | 825,000 | 5,645 |
| 2003-07-01 | 1,070 | 1,115 | 1,070 | 1,115 | 830,000 | 5,575 |
| 2003-06-30 | 1,065 | 1,070 | 1,057 | 1,065 | 760,000 | 5,325 |
| 2003-06-27 | 1,057 | 1,066 | 1,053 | 1,058 | 446,000 | 5,290 |
| 2003-06-26 | 1,035 | 1,053 | 1,017 | 1,053 | 258,000 | 5,265 |
| 2003-06-25 | 1,044 | 1,057 | 1,021 | 1,055 | 192,000 | 5,275 |
| 2003-06-24 | 1,050 | 1,052 | 1,032 | 1,039 | 241,000 | 5,195 |
| 2003-06-23 | 1,060 | 1,061 | 1,050 | 1,054 | 281,000 | 5,270 |
| 2003-06-20 | 1,060 | 1,064 | 1,046 | 1,047 | 512,000 | 5,235 |
| 2003-06-19 | 1,044 | 1,056 | 1,036 | 1,053 | 709,000 | 5,265 |
| 2003-06-18 | 1,025 | 1,033 | 1,018 | 1,033 | 589,000 | 5,165 |
| 2003-06-17 | 1,035 | 1,035 | 1,013 | 1,022 | 367,000 | 5,110 |
| 2003-06-16 | 1,000 | 1,012 | 999 | 1,003 | 615,000 | 5,015 |
| 2003-06-13 | 999 | 1,001 | 984 | 999 | 1,500,000 | 4,995 |
| 2003-06-12 | 1,031 | 1,040 | 1,000 | 1,006 | 381,000 | 5,030 |
| 2003-06-11 | 1,020 | 1,049 | 1,019 | 1,029 | 286,000 | 5,145 |
| 2003-06-10 | 1,039 | 1,042 | 1,021 | 1,026 | 126,000 | 5,130 |
| 2003-06-09 | 1,020 | 1,050 | 1,013 | 1,050 | 425,000 | 5,250 |
| 2003-06-06 | 1,039 | 1,045 | 1,020 | 1,040 | 482,000 | 5,200 |
| 2003-06-05 | 1,058 | 1,058 | 1,044 | 1,045 | 328,000 | 5,225 |
| 2003-06-04 | 1,051 | 1,061 | 1,049 | 1,049 | 354,000 | 5,245 |
| 2003-06-03 | 1,056 | 1,056 | 1,030 | 1,038 | 285,000 | 5,190 |
| 2003-06-02 | 1,047 | 1,063 | 1,030 | 1,056 | 451,000 | 5,280 |
| 2003-05-30 | 1,020 | 1,040 | 1,020 | 1,027 | 375,000 | 5,135 |
| 2003-05-29 | 1,041 | 1,042 | 1,024 | 1,040 | 374,000 | 5,200 |
| 2003-05-28 | 1,047 | 1,047 | 1,037 | 1,040 | 292,000 | 5,200 |
| 2003-05-27 | 1,030 | 1,053 | 1,020 | 1,027 | 595,000 | 5,135 |
| 2003-05-26 | 1,012 | 1,023 | 1,008 | 1,020 | 276,000 | 5,100 |
| 2003-05-23 | 1,020 | 1,025 | 1,017 | 1,020 | 364,000 | 5,100 |
| 2003-05-22 | 1,008 | 1,021 | 1,006 | 1,017 | 556,000 | 5,085 |
| 2003-05-21 | 1,036 | 1,036 | 1,001 | 1,015 | 557,000 | 5,075 |
| 2003-05-20 | 988 | 1,039 | 988 | 1,036 | 1,289,000 | 5,180 |
| 2003-05-19 | 973 | 985 | 950 | 978 | 531,000 | 4,890 |
| 2003-05-16 | 950 | 972 | 941 | 972 | 736,000 | 4,860 |
| 2003-05-15 | 971 | 979 | 921 | 942 | 1,174,000 | 4,710 |
| 2003-05-14 | 993 | 997 | 972 | 979 | 424,000 | 4,895 |
| 2003-05-13 | 979 | 993 | 964 | 989 | 685,000 | 4,945 |
| 2003-05-12 | 962 | 970 | 955 | 969 | 736,000 | 4,845 |
| 2003-05-09 | 970 | 970 | 956 | 961 | 628,000 | 4,805 |
| 2003-05-08 | 980 | 989 | 975 | 975 | 517,000 | 4,875 |
| 2003-05-07 | 990 | 991 | 972 | 976 | 1,409,000 | 4,880 |
| 2003-05-06 | 1,021 | 1,033 | 995 | 1,006 | 492,000 | 5,030 |
| 2003-05-02 | 1,020 | 1,021 | 1,002 | 1,018 | 438,000 | 5,090 |
| 2003-05-01 | 1,040 | 1,040 | 1,009 | 1,020 | 355,000 | 5,100 |
| 2003-04-30 | 1,027 | 1,040 | 1,015 | 1,040 | 648,000 | 5,200 |
| 2003-04-28 | 1,020 | 1,020 | 980 | 987 | 489,000 | 4,935 |
| 2003-04-25 | 1,025 | 1,028 | 1,020 | 1,026 | 215,000 | 5,130 |
| 2003-04-24 | 1,051 | 1,051 | 1,035 | 1,041 | 367,000 | 5,205 |
| 2003-04-23 | 1,060 | 1,060 | 1,035 | 1,051 | 272,000 | 5,255 |
| 2003-04-22 | 1,050 | 1,060 | 1,039 | 1,060 | 681,000 | 5,300 |
| 2003-04-21 | 1,030 | 1,075 | 1,028 | 1,075 | 796,000 | 5,375 |
| 2003-04-18 | 1,050 | 1,065 | 1,039 | 1,047 | 529,000 | 5,235 |
| 2003-04-17 | 1,083 | 1,083 | 1,058 | 1,069 | 585,000 | 5,345 |
| 2003-04-16 | 1,110 | 1,110 | 1,050 | 1,083 | 1,140,000 | 5,415 |
| 2003-04-15 | 1,060 | 1,118 | 1,060 | 1,115 | 1,196,000 | 5,575 |
| 2003-04-14 | 1,050 | 1,060 | 1,044 | 1,055 | 700,000 | 5,275 |
| 2003-04-11 | 1,042 | 1,058 | 1,030 | 1,044 | 945,000 | 5,220 |
| 2003-04-10 | 1,042 | 1,044 | 1,030 | 1,037 | 686,000 | 5,185 |
| 2003-04-09 | 1,061 | 1,067 | 1,031 | 1,044 | 883,000 | 5,220 |
| 2003-04-08 | 1,071 | 1,071 | 1,046 | 1,057 | 631,000 | 5,285 |
| 2003-04-07 | 1,054 | 1,072 | 1,044 | 1,072 | 600,000 | 5,360 |
| 2003-04-04 | 1,047 | 1,085 | 1,037 | 1,074 | 1,938,000 | 5,370 |
| 2003-04-03 | 1,010 | 1,025 | 1,006 | 1,019 | 1,403,000 | 5,095 |
| 2003-04-02 | 965 | 997 | 963 | 997 | 789,000 | 4,985 |
| 2003-04-01 | 916 | 969 | 916 | 955 | 535,000 | 4,775 |
| 2003-03-31 | 926 | 926 | 903 | 916 | 345,000 | 4,580 |
| 2003-03-28 | 955 | 955 | 917 | 926 | 512,000 | 4,630 |
| 2003-03-27 | 953 | 958 | 945 | 955 | 348,000 | 4,775 |
| 2003-03-26 | 965 | 965 | 958 | 963 | 296,000 | 4,815 |
| 2003-03-25 | 966 | 966 | 950 | 960 | 889,000 | 4,800 |
| 2003-03-24 | 951 | 968 | 951 | 959 | 503,000 | 4,795 |
| 2003-03-20 | 955 | 961 | 948 | 950 | 570,000 | 4,750 |
| 2003-03-19 | 955 | 955 | 949 | 949 | 896,000 | 4,745 |
| 2003-03-18 | 955 | 961 | 952 | 954 | 624,000 | 4,770 |
| 2003-03-17 | 958 | 960 | 955 | 955 | 320,000 | 4,775 |
| 2003-03-14 | 957 | 965 | 957 | 965 | 762,000 | 4,825 |
| 2003-03-13 | 963 | 963 | 955 | 960 | 656,000 | 4,800 |
| 2003-03-12 | 960 | 963 | 958 | 958 | 562,000 | 4,790 |
| 2003-03-11 | 961 | 962 | 958 | 959 | 672,000 | 4,795 |
| 2003-03-10 | 962 | 966 | 961 | 963 | 524,000 | 4,815 |
| 2003-03-07 | 975 | 980 | 970 | 977 | 939,000 | 4,885 |
| 2003-03-06 | 970 | 977 | 969 | 977 | 1,215,000 | 4,885 |
| 2003-03-05 | 963 | 978 | 963 | 974 | 555,000 | 4,870 |
| 2003-03-04 | 968 | 978 | 961 | 961 | 819,000 | 4,805 |
| 2003-03-03 | 958 | 973 | 958 | 968 | 413,000 | 4,840 |
| 2003-02-28 | 954 | 965 | 953 | 959 | 637,000 | 4,795 |
| 2003-02-27 | 944 | 952 | 941 | 951 | 566,000 | 4,755 |
| 2003-02-26 | 941 | 949 | 940 | 940 | 541,000 | 4,700 |
| 2003-02-25 | 943 | 945 | 941 | 943 | 686,000 | 4,715 |
| 2003-02-24 | 947 | 951 | 941 | 943 | 447,000 | 4,715 |
| 2003-02-21 | 950 | 954 | 948 | 951 | 442,000 | 4,755 |
| 2003-02-20 | 948 | 953 | 943 | 948 | 431,000 | 4,740 |
| 2003-02-19 | 937 | 952 | 937 | 942 | 413,000 | 4,710 |
| 2003-02-18 | 943 | 950 | 936 | 936 | 339,000 | 4,680 |
| 2003-02-17 | 940 | 948 | 933 | 936 | 483,000 | 4,680 |
| 2003-02-14 | 951 | 954 | 938 | 940 | 373,000 | 4,700 |
| 2003-02-13 | 942 | 954 | 937 | 953 | 491,000 | 4,765 |
| 2003-02-12 | 945 | 946 | 939 | 942 | 123,000 | 4,710 |
| 2003-02-10 | 931 | 945 | 926 | 945 | 309,000 | 4,725 |
| 2003-02-07 | 938 | 940 | 931 | 940 | 202,000 | 4,700 |
| 2003-02-06 | 954 | 954 | 941 | 941 | 326,000 | 4,705 |
| 2003-02-05 | 931 | 953 | 931 | 944 | 416,000 | 4,720 |
| 2003-02-04 | 931 | 947 | 926 | 933 | 419,000 | 4,665 |
| 2003-02-03 | 899 | 923 | 899 | 917 | 315,000 | 4,585 |
| 2003-01-31 | 911 | 913 | 896 | 902 | 492,000 | 4,510 |
| 2003-01-30 | 913 | 919 | 905 | 912 | 187,000 | 4,560 |
| 2003-01-29 | 918 | 923 | 907 | 913 | 543,000 | 4,565 |
| 2003-01-28 | 928 | 931 | 918 | 921 | 576,000 | 4,605 |
| 2003-01-27 | 949 | 950 | 930 | 937 | 555,000 | 4,685 |
| 2003-01-24 | 966 | 966 | 952 | 963 | 625,000 | 4,815 |
| 2003-01-23 | 963 | 971 | 958 | 966 | 584,000 | 4,830 |
| 2003-01-22 | 952 | 966 | 948 | 963 | 529,000 | 4,815 |
| 2003-01-21 | 950 | 956 | 943 | 952 | 438,000 | 4,760 |
| 2003-01-20 | 952 | 957 | 944 | 952 | 422,000 | 4,760 |
| 2003-01-17 | 968 | 973 | 957 | 959 | 600,000 | 4,795 |
| 2003-01-16 | 949 | 981 | 947 | 978 | 1,150,000 | 4,890 |
| 2003-01-15 | 943 | 957 | 937 | 957 | 503,000 | 4,785 |
| 2003-01-14 | 940 | 950 | 936 | 943 | 271,000 | 4,715 |
| 2003-01-10 | 946 | 946 | 927 | 936 | 316,000 | 4,680 |
| 2003-01-09 | 929 | 941 | 921 | 936 | 312,000 | 4,680 |
| 2003-01-08 | 940 | 940 | 928 | 928 | 397,000 | 4,640 |
| 2003-01-07 | 944 | 949 | 932 | 932 | 198,000 | 4,660 |
| 2003-01-06 | 930 | 940 | 930 | 940 | 91,000 | 4,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
