6718 アイホン(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 | 1,699 | 1,725 | 1,687 | 1,724 | 36,800 | 1,724 |
| 2003-12-29 | 1,690 | 1,700 | 1,679 | 1,698 | 21,600 | 1,698 |
| 2003-12-26 | 1,660 | 1,695 | 1,660 | 1,694 | 28,800 | 1,694 |
| 2003-12-25 | 1,680 | 1,690 | 1,610 | 1,690 | 48,500 | 1,690 |
| 2003-12-24 | 1,658 | 1,689 | 1,650 | 1,689 | 30,700 | 1,689 |
| 2003-12-22 | 1,660 | 1,660 | 1,650 | 1,657 | 6,200 | 1,657 |
| 2003-12-19 | 1,660 | 1,660 | 1,645 | 1,660 | 8,000 | 1,660 |
| 2003-12-18 | 1,630 | 1,660 | 1,630 | 1,660 | 8,500 | 1,660 |
| 2003-12-17 | 1,640 | 1,643 | 1,639 | 1,640 | 19,900 | 1,640 |
| 2003-12-16 | 1,661 | 1,666 | 1,641 | 1,663 | 19,300 | 1,663 |
| 2003-12-15 | 1,668 | 1,676 | 1,656 | 1,660 | 7,700 | 1,660 |
| 2003-12-12 | 1,668 | 1,668 | 1,622 | 1,666 | 30,700 | 1,666 |
| 2003-12-11 | 1,635 | 1,668 | 1,635 | 1,668 | 25,900 | 1,668 |
| 2003-12-10 | 1,658 | 1,660 | 1,643 | 1,643 | 22,600 | 1,643 |
| 2003-12-09 | 1,650 | 1,666 | 1,642 | 1,658 | 19,300 | 1,658 |
| 2003-12-08 | 1,666 | 1,667 | 1,636 | 1,654 | 24,100 | 1,654 |
| 2003-12-05 | 1,669 | 1,669 | 1,641 | 1,656 | 30,100 | 1,656 |
| 2003-12-04 | 1,646 | 1,669 | 1,628 | 1,652 | 19,500 | 1,652 |
| 2003-12-03 | 1,627 | 1,659 | 1,602 | 1,647 | 20,100 | 1,647 |
| 2003-12-02 | 1,637 | 1,670 | 1,637 | 1,650 | 14,800 | 1,650 |
| 2003-12-01 | 1,625 | 1,669 | 1,625 | 1,667 | 15,300 | 1,667 |
| 2003-11-28 | 1,618 | 1,689 | 1,562 | 1,685 | 39,200 | 1,685 |
| 2003-11-27 | 1,560 | 1,620 | 1,560 | 1,620 | 19,900 | 1,620 |
| 2003-11-26 | 1,588 | 1,588 | 1,571 | 1,576 | 4,600 | 1,576 |
| 2003-11-25 | 1,595 | 1,595 | 1,567 | 1,588 | 21,600 | 1,588 |
| 2003-11-21 | 1,585 | 1,585 | 1,538 | 1,565 | 16,600 | 1,565 |
| 2003-11-20 | 1,520 | 1,571 | 1,520 | 1,550 | 23,500 | 1,550 |
| 2003-11-19 | 1,525 | 1,539 | 1,525 | 1,535 | 17,400 | 1,535 |
| 2003-11-18 | 1,525 | 1,560 | 1,525 | 1,560 | 24,900 | 1,560 |
| 2003-11-17 | 1,555 | 1,620 | 1,525 | 1,620 | 18,400 | 1,620 |
| 2003-11-14 | 1,590 | 1,630 | 1,580 | 1,591 | 16,000 | 1,591 |
| 2003-11-13 | 1,585 | 1,620 | 1,580 | 1,620 | 12,700 | 1,620 |
| 2003-11-12 | 1,566 | 1,600 | 1,566 | 1,580 | 16,900 | 1,580 |
| 2003-11-11 | 1,586 | 1,640 | 1,567 | 1,640 | 19,400 | 1,640 |
| 2003-11-10 | 1,602 | 1,603 | 1,590 | 1,599 | 20,200 | 1,599 |
| 2003-11-07 | 1,620 | 1,633 | 1,600 | 1,632 | 15,300 | 1,632 |
| 2003-11-06 | 1,644 | 1,644 | 1,610 | 1,612 | 14,200 | 1,612 |
| 2003-11-05 | 1,645 | 1,658 | 1,622 | 1,654 | 34,100 | 1,654 |
| 2003-11-04 | 1,650 | 1,652 | 1,619 | 1,644 | 32,400 | 1,644 |
| 2003-10-31 | 1,610 | 1,670 | 1,609 | 1,670 | 18,300 | 1,670 |
| 2003-10-30 | 1,660 | 1,660 | 1,610 | 1,640 | 11,000 | 1,640 |
| 2003-10-29 | 1,655 | 1,655 | 1,620 | 1,650 | 13,300 | 1,650 |
| 2003-10-28 | 1,590 | 1,647 | 1,590 | 1,611 | 14,800 | 1,611 |
| 2003-10-27 | 1,590 | 1,620 | 1,590 | 1,601 | 10,000 | 1,601 |
| 2003-10-24 | 1,615 | 1,620 | 1,585 | 1,620 | 20,900 | 1,620 |
| 2003-10-23 | 1,650 | 1,650 | 1,590 | 1,616 | 37,200 | 1,616 |
| 2003-10-22 | 1,679 | 1,685 | 1,661 | 1,662 | 19,100 | 1,662 |
| 2003-10-21 | 1,690 | 1,699 | 1,677 | 1,679 | 27,600 | 1,679 |
| 2003-10-20 | 1,699 | 1,699 | 1,684 | 1,685 | 30,100 | 1,685 |
| 2003-10-17 | 1,681 | 1,700 | 1,670 | 1,682 | 20,500 | 1,682 |
| 2003-10-16 | 1,669 | 1,700 | 1,666 | 1,690 | 19,800 | 1,690 |
| 2003-10-15 | 1,691 | 1,698 | 1,670 | 1,675 | 29,400 | 1,675 |
| 2003-10-14 | 1,700 | 1,725 | 1,650 | 1,661 | 36,700 | 1,661 |
| 2003-10-10 | 1,701 | 1,717 | 1,690 | 1,692 | 28,400 | 1,692 |
| 2003-10-09 | 1,687 | 1,720 | 1,675 | 1,718 | 48,100 | 1,718 |
| 2003-10-08 | 1,685 | 1,694 | 1,680 | 1,687 | 21,000 | 1,687 |
| 2003-10-07 | 1,695 | 1,697 | 1,680 | 1,685 | 30,500 | 1,685 |
| 2003-10-06 | 1,690 | 1,700 | 1,680 | 1,680 | 30,400 | 1,680 |
| 2003-10-03 | 1,653 | 1,682 | 1,653 | 1,662 | 22,100 | 1,662 |
| 2003-10-02 | 1,691 | 1,698 | 1,651 | 1,683 | 24,000 | 1,683 |
| 2003-10-01 | 1,650 | 1,690 | 1,647 | 1,683 | 53,900 | 1,683 |
| 2003-09-30 | 1,641 | 1,657 | 1,640 | 1,650 | 24,600 | 1,650 |
| 2003-09-29 | 1,645 | 1,654 | 1,621 | 1,640 | 27,400 | 1,640 |
| 2003-09-26 | 1,601 | 1,631 | 1,600 | 1,625 | 34,100 | 1,625 |
| 2003-09-25 | 1,632 | 1,632 | 1,605 | 1,629 | 40,200 | 1,629 |
| 2003-09-24 | 1,639 | 1,655 | 1,630 | 1,630 | 125,000 | 1,630 |
| 2003-09-22 | 1,590 | 1,609 | 1,566 | 1,609 | 42,500 | 1,609 |
| 2003-09-19 | 1,581 | 1,595 | 1,581 | 1,585 | 36,000 | 1,585 |
| 2003-09-18 | 1,569 | 1,585 | 1,566 | 1,572 | 57,400 | 1,572 |
| 2003-09-17 | 1,564 | 1,576 | 1,560 | 1,569 | 35,300 | 1,569 |
| 2003-09-16 | 1,570 | 1,570 | 1,560 | 1,560 | 13,400 | 1,560 |
| 2003-09-12 | 1,572 | 1,572 | 1,549 | 1,560 | 71,100 | 1,560 |
| 2003-09-11 | 1,570 | 1,574 | 1,540 | 1,572 | 34,400 | 1,572 |
| 2003-09-10 | 1,575 | 1,575 | 1,550 | 1,573 | 22,900 | 1,573 |
| 2003-09-09 | 1,559 | 1,585 | 1,540 | 1,576 | 39,900 | 1,576 |
| 2003-09-08 | 1,540 | 1,570 | 1,539 | 1,560 | 35,500 | 1,560 |
| 2003-09-05 | 1,544 | 1,547 | 1,531 | 1,539 | 18,300 | 1,539 |
| 2003-09-04 | 1,525 | 1,544 | 1,525 | 1,544 | 27,500 | 1,544 |
| 2003-09-03 | 1,550 | 1,556 | 1,520 | 1,520 | 25,400 | 1,520 |
| 2003-09-02 | 1,500 | 1,551 | 1,485 | 1,542 | 56,100 | 1,542 |
| 2003-09-01 | 1,515 | 1,528 | 1,500 | 1,501 | 39,100 | 1,501 |
| 2003-08-29 | 1,455 | 1,507 | 1,455 | 1,507 | 68,700 | 1,507 |
| 2003-08-28 | 1,454 | 1,458 | 1,415 | 1,455 | 27,400 | 1,455 |
| 2003-08-27 | 1,450 | 1,479 | 1,434 | 1,434 | 48,000 | 1,434 |
| 2003-08-26 | 1,392 | 1,438 | 1,381 | 1,434 | 47,500 | 1,434 |
| 2003-08-25 | 1,372 | 1,400 | 1,370 | 1,373 | 24,400 | 1,373 |
| 2003-08-22 | 1,368 | 1,384 | 1,360 | 1,370 | 18,900 | 1,370 |
| 2003-08-21 | 1,385 | 1,385 | 1,367 | 1,373 | 17,400 | 1,373 |
| 2003-08-20 | 1,380 | 1,385 | 1,372 | 1,385 | 19,800 | 1,385 |
| 2003-08-19 | 1,380 | 1,380 | 1,370 | 1,379 | 18,600 | 1,379 |
| 2003-08-18 | 1,370 | 1,381 | 1,369 | 1,381 | 24,400 | 1,381 |
| 2003-08-15 | 1,370 | 1,372 | 1,356 | 1,367 | 7,900 | 1,367 |
| 2003-08-14 | 1,348 | 1,370 | 1,345 | 1,356 | 18,600 | 1,356 |
| 2003-08-13 | 1,356 | 1,362 | 1,350 | 1,355 | 10,000 | 1,355 |
| 2003-08-12 | 1,353 | 1,365 | 1,344 | 1,355 | 21,300 | 1,355 |
| 2003-08-11 | 1,344 | 1,360 | 1,344 | 1,352 | 10,700 | 1,352 |
| 2003-08-08 | 1,359 | 1,360 | 1,342 | 1,351 | 31,000 | 1,351 |
| 2003-08-07 | 1,360 | 1,360 | 1,325 | 1,355 | 13,600 | 1,355 |
| 2003-08-06 | 1,350 | 1,370 | 1,348 | 1,362 | 18,600 | 1,362 |
| 2003-08-05 | 1,350 | 1,356 | 1,345 | 1,351 | 21,300 | 1,351 |
| 2003-08-04 | 1,357 | 1,365 | 1,351 | 1,351 | 11,700 | 1,351 |
| 2003-08-01 | 1,360 | 1,380 | 1,356 | 1,356 | 39,500 | 1,356 |
| 2003-07-31 | 1,328 | 1,368 | 1,321 | 1,361 | 34,400 | 1,361 |
| 2003-07-30 | 1,324 | 1,330 | 1,318 | 1,330 | 10,600 | 1,330 |
| 2003-07-29 | 1,328 | 1,328 | 1,315 | 1,315 | 12,800 | 1,315 |
| 2003-07-28 | 1,318 | 1,328 | 1,310 | 1,324 | 15,600 | 1,324 |
| 2003-07-25 | 1,327 | 1,329 | 1,314 | 1,324 | 17,800 | 1,324 |
| 2003-07-24 | 1,325 | 1,340 | 1,325 | 1,327 | 3,900 | 1,327 |
| 2003-07-23 | 1,326 | 1,344 | 1,324 | 1,334 | 9,100 | 1,334 |
| 2003-07-22 | 1,350 | 1,350 | 1,316 | 1,326 | 16,000 | 1,326 |
| 2003-07-18 | 1,364 | 1,366 | 1,350 | 1,350 | 10,400 | 1,350 |
| 2003-07-17 | 1,366 | 1,366 | 1,356 | 1,364 | 10,900 | 1,364 |
| 2003-07-16 | 1,365 | 1,371 | 1,353 | 1,365 | 21,700 | 1,365 |
| 2003-07-15 | 1,375 | 1,375 | 1,365 | 1,365 | 12,800 | 1,365 |
| 2003-07-14 | 1,373 | 1,375 | 1,364 | 1,375 | 9,200 | 1,375 |
| 2003-07-11 | 1,388 | 1,388 | 1,357 | 1,374 | 22,300 | 1,374 |
| 2003-07-10 | 1,380 | 1,385 | 1,380 | 1,380 | 18,800 | 1,380 |
| 2003-07-09 | 1,375 | 1,380 | 1,360 | 1,380 | 14,500 | 1,380 |
| 2003-07-08 | 1,375 | 1,394 | 1,369 | 1,384 | 38,700 | 1,384 |
| 2003-07-07 | 1,367 | 1,375 | 1,360 | 1,367 | 17,100 | 1,367 |
| 2003-07-04 | 1,368 | 1,368 | 1,355 | 1,360 | 10,500 | 1,360 |
| 2003-07-03 | 1,380 | 1,388 | 1,360 | 1,360 | 26,100 | 1,360 |
| 2003-07-02 | 1,350 | 1,370 | 1,350 | 1,365 | 21,800 | 1,365 |
| 2003-07-01 | 1,355 | 1,366 | 1,355 | 1,364 | 23,600 | 1,364 |
| 2003-06-30 | 1,365 | 1,365 | 1,355 | 1,363 | 18,800 | 1,363 |
| 2003-06-27 | 1,351 | 1,369 | 1,351 | 1,361 | 48,000 | 1,361 |
| 2003-06-26 | 1,360 | 1,360 | 1,344 | 1,348 | 13,800 | 1,348 |
| 2003-06-25 | 1,331 | 1,351 | 1,331 | 1,344 | 16,200 | 1,344 |
| 2003-06-24 | 1,335 | 1,348 | 1,330 | 1,330 | 6,200 | 1,330 |
| 2003-06-23 | 1,350 | 1,354 | 1,335 | 1,335 | 11,300 | 1,335 |
| 2003-06-20 | 1,348 | 1,349 | 1,335 | 1,340 | 11,900 | 1,340 |
| 2003-06-19 | 1,323 | 1,337 | 1,323 | 1,335 | 15,400 | 1,335 |
| 2003-06-18 | 1,315 | 1,328 | 1,310 | 1,322 | 11,900 | 1,322 |
| 2003-06-17 | 1,323 | 1,344 | 1,300 | 1,306 | 34,300 | 1,306 |
| 2003-06-16 | 1,328 | 1,335 | 1,322 | 1,322 | 17,400 | 1,322 |
| 2003-06-13 | 1,344 | 1,344 | 1,323 | 1,327 | 49,000 | 1,327 |
| 2003-06-12 | 1,359 | 1,360 | 1,344 | 1,344 | 4,500 | 1,344 |
| 2003-06-11 | 1,351 | 1,362 | 1,342 | 1,346 | 13,500 | 1,346 |
| 2003-06-10 | 1,358 | 1,370 | 1,351 | 1,359 | 13,600 | 1,359 |
| 2003-06-09 | 1,352 | 1,375 | 1,352 | 1,371 | 10,200 | 1,371 |
| 2003-06-06 | 1,360 | 1,369 | 1,350 | 1,369 | 13,900 | 1,369 |
| 2003-06-05 | 1,351 | 1,365 | 1,346 | 1,360 | 19,700 | 1,360 |
| 2003-06-04 | 1,372 | 1,372 | 1,356 | 1,365 | 6,600 | 1,365 |
| 2003-06-03 | 1,369 | 1,370 | 1,357 | 1,370 | 8,700 | 1,370 |
| 2003-06-02 | 1,374 | 1,380 | 1,350 | 1,375 | 19,500 | 1,375 |
| 2003-05-30 | 1,358 | 1,375 | 1,345 | 1,375 | 19,900 | 1,375 |
| 2003-05-29 | 1,352 | 1,359 | 1,340 | 1,359 | 12,200 | 1,359 |
| 2003-05-28 | 1,350 | 1,352 | 1,337 | 1,352 | 8,600 | 1,352 |
| 2003-05-27 | 1,336 | 1,354 | 1,335 | 1,343 | 8,900 | 1,343 |
| 2003-05-26 | 1,360 | 1,360 | 1,344 | 1,359 | 9,000 | 1,359 |
| 2003-05-23 | 1,347 | 1,360 | 1,345 | 1,360 | 5,700 | 1,360 |
| 2003-05-22 | 1,327 | 1,360 | 1,319 | 1,345 | 7,800 | 1,345 |
| 2003-05-21 | 1,355 | 1,355 | 1,325 | 1,327 | 28,700 | 1,327 |
| 2003-05-20 | 1,360 | 1,360 | 1,350 | 1,355 | 6,900 | 1,355 |
| 2003-05-19 | 1,354 | 1,368 | 1,335 | 1,368 | 10,200 | 1,368 |
| 2003-05-16 | 1,350 | 1,358 | 1,336 | 1,351 | 6,700 | 1,351 |
| 2003-05-15 | 1,369 | 1,371 | 1,335 | 1,370 | 10,400 | 1,370 |
| 2003-05-14 | 1,375 | 1,375 | 1,350 | 1,368 | 7,900 | 1,368 |
| 2003-05-13 | 1,370 | 1,390 | 1,350 | 1,375 | 23,800 | 1,375 |
| 2003-05-12 | 1,379 | 1,380 | 1,360 | 1,370 | 9,000 | 1,370 |
| 2003-05-09 | 1,354 | 1,380 | 1,354 | 1,380 | 14,600 | 1,380 |
| 2003-05-08 | 1,375 | 1,375 | 1,353 | 1,374 | 7,800 | 1,374 |
| 2003-05-07 | 1,350 | 1,380 | 1,350 | 1,377 | 13,500 | 1,377 |
| 2003-05-06 | 1,380 | 1,380 | 1,368 | 1,370 | 34,400 | 1,370 |
| 2003-05-02 | 1,338 | 1,373 | 1,336 | 1,364 | 10,200 | 1,364 |
| 2003-05-01 | 1,352 | 1,380 | 1,346 | 1,378 | 15,200 | 1,378 |
| 2003-04-30 | 1,345 | 1,388 | 1,307 | 1,388 | 34,400 | 1,388 |
| 2003-04-28 | 1,310 | 1,345 | 1,310 | 1,345 | 7,000 | 1,345 |
| 2003-04-25 | 1,334 | 1,350 | 1,310 | 1,350 | 16,800 | 1,350 |
| 2003-04-24 | 1,350 | 1,355 | 1,334 | 1,334 | 16,800 | 1,334 |
| 2003-04-23 | 1,350 | 1,353 | 1,301 | 1,330 | 9,300 | 1,330 |
| 2003-04-22 | 1,360 | 1,360 | 1,330 | 1,338 | 12,000 | 1,338 |
| 2003-04-21 | 1,320 | 1,370 | 1,300 | 1,370 | 25,800 | 1,370 |
| 2003-04-18 | 1,324 | 1,324 | 1,301 | 1,320 | 22,000 | 1,320 |
| 2003-04-17 | 1,298 | 1,330 | 1,291 | 1,324 | 28,400 | 1,324 |
| 2003-04-16 | 1,295 | 1,300 | 1,278 | 1,299 | 18,300 | 1,299 |
| 2003-04-15 | 1,237 | 1,295 | 1,237 | 1,295 | 19,900 | 1,295 |
| 2003-04-14 | 1,250 | 1,266 | 1,247 | 1,250 | 10,300 | 1,250 |
| 2003-04-11 | 1,238 | 1,280 | 1,238 | 1,269 | 15,200 | 1,269 |
| 2003-04-10 | 1,283 | 1,283 | 1,256 | 1,258 | 5,200 | 1,258 |
| 2003-04-09 | 1,270 | 1,290 | 1,270 | 1,288 | 9,200 | 1,288 |
| 2003-04-08 | 1,295 | 1,295 | 1,269 | 1,290 | 4,400 | 1,290 |
| 2003-04-07 | 1,290 | 1,295 | 1,276 | 1,295 | 5,500 | 1,295 |
| 2003-04-04 | 1,295 | 1,295 | 1,280 | 1,295 | 14,500 | 1,295 |
| 2003-04-03 | 1,290 | 1,295 | 1,279 | 1,292 | 8,800 | 1,292 |
| 2003-04-02 | 1,290 | 1,295 | 1,275 | 1,294 | 14,900 | 1,294 |
| 2003-04-01 | 1,260 | 1,300 | 1,250 | 1,295 | 10,900 | 1,295 |
| 2003-03-31 | 1,290 | 1,310 | 1,255 | 1,272 | 39,600 | 1,272 |
| 2003-03-28 | 1,239 | 1,298 | 1,239 | 1,298 | 31,900 | 1,298 |
| 2003-03-27 | 1,250 | 1,279 | 1,249 | 1,279 | 19,300 | 1,279 |
| 2003-03-26 | 1,226 | 1,258 | 1,218 | 1,254 | 16,900 | 1,254 |
| 2003-03-25 | 1,228 | 1,228 | 1,183 | 1,228 | 10,800 | 1,228 |
| 2003-03-24 | 1,190 | 1,230 | 1,174 | 1,230 | 22,700 | 1,230 |
| 2003-03-20 | 1,170 | 1,180 | 1,170 | 1,179 | 21,500 | 1,179 |
| 2003-03-19 | 1,151 | 1,169 | 1,150 | 1,169 | 7,400 | 1,169 |
| 2003-03-18 | 1,172 | 1,172 | 1,148 | 1,156 | 4,400 | 1,156 |
| 2003-03-17 | 1,140 | 1,149 | 1,131 | 1,131 | 4,200 | 1,131 |
| 2003-03-14 | 1,170 | 1,170 | 1,134 | 1,147 | 51,800 | 1,147 |
| 2003-03-13 | 1,154 | 1,154 | 1,125 | 1,126 | 6,300 | 1,126 |
| 2003-03-12 | 1,122 | 1,154 | 1,120 | 1,154 | 8,800 | 1,154 |
| 2003-03-11 | 1,115 | 1,154 | 1,115 | 1,124 | 11,000 | 1,124 |
| 2003-03-10 | 1,140 | 1,156 | 1,140 | 1,149 | 14,700 | 1,149 |
| 2003-03-07 | 1,168 | 1,168 | 1,145 | 1,156 | 9,200 | 1,156 |
| 2003-03-06 | 1,179 | 1,180 | 1,158 | 1,167 | 14,800 | 1,167 |
| 2003-03-05 | 1,160 | 1,180 | 1,156 | 1,178 | 13,700 | 1,178 |
| 2003-03-04 | 1,180 | 1,180 | 1,158 | 1,169 | 10,400 | 1,169 |
| 2003-03-03 | 1,160 | 1,180 | 1,160 | 1,180 | 14,700 | 1,180 |
| 2003-02-28 | 1,137 | 1,230 | 1,137 | 1,230 | 41,600 | 1,230 |
| 2003-02-27 | 1,110 | 1,135 | 1,110 | 1,120 | 27,100 | 1,120 |
| 2003-02-26 | 1,102 | 1,130 | 1,102 | 1,130 | 13,400 | 1,130 |
| 2003-02-25 | 1,120 | 1,120 | 1,085 | 1,100 | 24,000 | 1,100 |
| 2003-02-24 | 1,101 | 1,120 | 1,101 | 1,119 | 12,800 | 1,119 |
| 2003-02-21 | 1,092 | 1,110 | 1,092 | 1,101 | 14,900 | 1,101 |
| 2003-02-20 | 1,113 | 1,113 | 1,098 | 1,098 | 22,900 | 1,098 |
| 2003-02-19 | 1,100 | 1,120 | 1,095 | 1,113 | 13,300 | 1,113 |
| 2003-02-18 | 1,110 | 1,119 | 1,099 | 1,114 | 20,000 | 1,114 |
| 2003-02-17 | 1,112 | 1,130 | 1,096 | 1,112 | 14,900 | 1,112 |
| 2003-02-14 | 1,100 | 1,120 | 1,089 | 1,111 | 16,000 | 1,111 |
| 2003-02-13 | 1,115 | 1,120 | 1,110 | 1,112 | 22,200 | 1,112 |
| 2003-02-12 | 1,115 | 1,119 | 1,090 | 1,117 | 14,600 | 1,117 |
| 2003-02-10 | 1,100 | 1,107 | 1,096 | 1,103 | 10,500 | 1,103 |
| 2003-02-07 | 1,100 | 1,100 | 1,092 | 1,092 | 7,400 | 1,092 |
| 2003-02-06 | 1,096 | 1,119 | 1,090 | 1,096 | 18,400 | 1,096 |
| 2003-02-05 | 1,057 | 1,099 | 1,057 | 1,096 | 11,700 | 1,096 |
| 2003-02-04 | 1,089 | 1,097 | 1,053 | 1,097 | 9,100 | 1,097 |
| 2003-02-03 | 1,050 | 1,085 | 1,050 | 1,073 | 5,700 | 1,073 |
| 2003-01-31 | 1,060 | 1,090 | 1,060 | 1,090 | 10,100 | 1,090 |
| 2003-01-30 | 1,100 | 1,100 | 1,056 | 1,080 | 7,400 | 1,080 |
| 2003-01-29 | 1,051 | 1,079 | 1,051 | 1,059 | 7,900 | 1,059 |
| 2003-01-28 | 1,101 | 1,102 | 1,087 | 1,090 | 6,300 | 1,090 |
| 2003-01-27 | 1,119 | 1,119 | 1,102 | 1,110 | 6,800 | 1,110 |
| 2003-01-24 | 1,119 | 1,140 | 1,106 | 1,120 | 23,000 | 1,120 |
| 2003-01-23 | 1,102 | 1,119 | 1,100 | 1,119 | 6,800 | 1,119 |
| 2003-01-22 | 1,120 | 1,120 | 1,100 | 1,102 | 8,600 | 1,102 |
| 2003-01-21 | 1,118 | 1,120 | 1,109 | 1,119 | 8,400 | 1,119 |
| 2003-01-20 | 1,110 | 1,110 | 1,102 | 1,108 | 9,500 | 1,108 |
| 2003-01-17 | 1,089 | 1,120 | 1,089 | 1,119 | 12,500 | 1,119 |
| 2003-01-16 | 1,100 | 1,109 | 1,089 | 1,109 | 3,000 | 1,109 |
| 2003-01-15 | 1,080 | 1,120 | 1,080 | 1,105 | 10,000 | 1,105 |
| 2003-01-14 | 1,080 | 1,100 | 1,080 | 1,099 | 7,300 | 1,099 |
| 2003-01-10 | 1,090 | 1,110 | 1,081 | 1,081 | 11,500 | 1,081 |
| 2003-01-09 | 1,090 | 1,109 | 1,090 | 1,099 | 10,500 | 1,099 |
| 2003-01-08 | 1,140 | 1,141 | 1,128 | 1,130 | 11,600 | 1,130 |
| 2003-01-07 | 1,160 | 1,170 | 1,140 | 1,140 | 16,000 | 1,140 |
| 2003-01-06 | 1,130 | 1,140 | 1,130 | 1,140 | 7,800 | 1,140 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
