6779 日本電波工業(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 | 1,800 | 1,818 | 1,795 | 1,811 | 25,500 | 1,811 |
| 2003-12-29 | 1,700 | 1,798 | 1,691 | 1,771 | 36,100 | 1,771 |
| 2003-12-26 | 1,700 | 1,700 | 1,676 | 1,683 | 13,200 | 1,683 |
| 2003-12-25 | 1,667 | 1,685 | 1,651 | 1,663 | 19,300 | 1,663 |
| 2003-12-24 | 1,711 | 1,745 | 1,665 | 1,680 | 25,900 | 1,680 |
| 2003-12-22 | 1,650 | 1,693 | 1,650 | 1,693 | 71,400 | 1,693 |
| 2003-12-19 | 1,635 | 1,650 | 1,623 | 1,629 | 23,000 | 1,629 |
| 2003-12-18 | 1,668 | 1,668 | 1,620 | 1,633 | 13,200 | 1,633 |
| 2003-12-17 | 1,660 | 1,680 | 1,612 | 1,612 | 18,700 | 1,612 |
| 2003-12-16 | 1,685 | 1,685 | 1,650 | 1,671 | 22,900 | 1,671 |
| 2003-12-15 | 1,700 | 1,710 | 1,679 | 1,685 | 28,000 | 1,685 |
| 2003-12-12 | 1,698 | 1,698 | 1,661 | 1,667 | 33,800 | 1,667 |
| 2003-12-11 | 1,631 | 1,655 | 1,605 | 1,638 | 25,500 | 1,638 |
| 2003-12-10 | 1,650 | 1,650 | 1,605 | 1,630 | 47,500 | 1,630 |
| 2003-12-09 | 1,650 | 1,680 | 1,620 | 1,640 | 42,200 | 1,640 |
| 2003-12-08 | 1,701 | 1,720 | 1,660 | 1,660 | 32,200 | 1,660 |
| 2003-12-05 | 1,760 | 1,771 | 1,725 | 1,741 | 54,000 | 1,741 |
| 2003-12-04 | 1,751 | 1,770 | 1,751 | 1,756 | 23,500 | 1,756 |
| 2003-12-03 | 1,740 | 1,780 | 1,740 | 1,751 | 21,800 | 1,751 |
| 2003-12-02 | 1,771 | 1,790 | 1,740 | 1,740 | 33,600 | 1,740 |
| 2003-12-01 | 1,640 | 1,759 | 1,640 | 1,725 | 53,200 | 1,725 |
| 2003-11-28 | 1,780 | 1,781 | 1,715 | 1,722 | 18,500 | 1,722 |
| 2003-11-27 | 1,800 | 1,830 | 1,771 | 1,771 | 19,700 | 1,771 |
| 2003-11-26 | 1,780 | 1,820 | 1,752 | 1,777 | 44,100 | 1,777 |
| 2003-11-25 | 1,761 | 1,780 | 1,710 | 1,735 | 42,300 | 1,735 |
| 2003-11-21 | 1,658 | 1,665 | 1,630 | 1,641 | 24,100 | 1,641 |
| 2003-11-20 | 1,631 | 1,660 | 1,623 | 1,628 | 91,600 | 1,628 |
| 2003-11-19 | 1,665 | 1,670 | 1,620 | 1,621 | 34,700 | 1,621 |
| 2003-11-18 | 1,635 | 1,669 | 1,630 | 1,665 | 74,900 | 1,665 |
| 2003-11-17 | 1,760 | 1,760 | 1,680 | 1,720 | 57,100 | 1,720 |
| 2003-11-14 | 1,910 | 1,937 | 1,844 | 1,850 | 40,600 | 1,850 |
| 2003-11-13 | 2,015 | 2,020 | 1,925 | 1,937 | 34,200 | 1,937 |
| 2003-11-12 | 1,971 | 2,020 | 1,925 | 1,952 | 49,500 | 1,952 |
| 2003-11-11 | 2,020 | 2,050 | 1,900 | 1,995 | 69,900 | 1,995 |
| 2003-11-10 | 2,150 | 2,200 | 2,150 | 2,180 | 15,900 | 2,180 |
| 2003-11-07 | 2,190 | 2,240 | 2,150 | 2,230 | 29,100 | 2,230 |
| 2003-11-06 | 2,180 | 2,245 | 2,170 | 2,175 | 29,700 | 2,175 |
| 2003-11-05 | 2,170 | 2,200 | 2,150 | 2,180 | 31,700 | 2,180 |
| 2003-11-04 | 2,220 | 2,345 | 2,210 | 2,210 | 37,800 | 2,210 |
| 2003-10-31 | 2,300 | 2,300 | 2,195 | 2,230 | 34,600 | 2,230 |
| 2003-10-30 | 2,300 | 2,380 | 2,300 | 2,315 | 42,100 | 2,315 |
| 2003-10-29 | 2,300 | 2,320 | 2,275 | 2,285 | 42,100 | 2,285 |
| 2003-10-28 | 2,360 | 2,370 | 2,250 | 2,260 | 36,200 | 2,260 |
| 2003-10-27 | 2,340 | 2,430 | 2,300 | 2,350 | 131,300 | 2,350 |
| 2003-10-24 | 1,990 | 2,180 | 1,990 | 2,175 | 103,600 | 2,175 |
| 2003-10-23 | 2,230 | 2,230 | 2,070 | 2,070 | 82,800 | 2,070 |
| 2003-10-22 | 2,280 | 2,325 | 2,200 | 2,220 | 75,500 | 2,220 |
| 2003-10-21 | 2,500 | 2,590 | 2,210 | 2,230 | 298,200 | 2,230 |
| 2003-10-20 | 2,180 | 2,420 | 2,105 | 2,420 | 281,200 | 2,420 |
| 2003-10-17 | 1,995 | 2,030 | 1,930 | 2,020 | 142,200 | 2,020 |
| 2003-10-16 | 1,895 | 1,989 | 1,870 | 1,981 | 124,700 | 1,981 |
| 2003-10-15 | 1,809 | 1,901 | 1,785 | 1,880 | 114,700 | 1,880 |
| 2003-10-14 | 1,725 | 1,789 | 1,720 | 1,777 | 115,600 | 1,777 |
| 2003-10-10 | 1,700 | 1,700 | 1,690 | 1,695 | 103,400 | 1,695 |
| 2003-10-09 | 1,753 | 1,753 | 1,705 | 1,705 | 27,000 | 1,705 |
| 2003-10-08 | 1,809 | 1,810 | 1,700 | 1,735 | 56,100 | 1,735 |
| 2003-10-07 | 1,738 | 1,804 | 1,730 | 1,800 | 72,200 | 1,800 |
| 2003-10-06 | 1,714 | 1,731 | 1,688 | 1,719 | 85,700 | 1,719 |
| 2003-10-03 | 1,707 | 1,707 | 1,680 | 1,684 | 47,300 | 1,684 |
| 2003-10-02 | 1,750 | 1,760 | 1,651 | 1,678 | 68,700 | 1,678 |
| 2003-10-01 | 1,755 | 1,767 | 1,690 | 1,720 | 72,300 | 1,720 |
| 2003-09-30 | 1,763 | 1,813 | 1,762 | 1,785 | 34,400 | 1,785 |
| 2003-09-29 | 1,765 | 1,795 | 1,760 | 1,763 | 24,000 | 1,763 |
| 2003-09-26 | 1,750 | 1,820 | 1,742 | 1,788 | 34,200 | 1,788 |
| 2003-09-25 | 1,700 | 1,761 | 1,690 | 1,741 | 42,200 | 1,741 |
| 2003-09-24 | 1,780 | 1,844 | 1,730 | 1,795 | 60,700 | 1,795 |
| 2003-09-22 | 1,900 | 1,930 | 1,850 | 1,868 | 31,100 | 1,868 |
| 2003-09-19 | 1,950 | 1,980 | 1,940 | 1,955 | 31,500 | 1,955 |
| 2003-09-18 | 1,909 | 1,975 | 1,904 | 1,945 | 57,300 | 1,945 |
| 2003-09-17 | 2,000 | 2,000 | 1,950 | 1,969 | 32,000 | 1,969 |
| 2003-09-16 | 2,015 | 2,030 | 1,969 | 1,986 | 69,800 | 1,986 |
| 2003-09-12 | 1,900 | 2,015 | 1,900 | 1,995 | 126,700 | 1,995 |
| 2003-09-11 | 1,942 | 1,960 | 1,923 | 1,930 | 37,800 | 1,930 |
| 2003-09-10 | 1,940 | 1,966 | 1,920 | 1,942 | 17,800 | 1,942 |
| 2003-09-09 | 1,950 | 1,988 | 1,950 | 1,953 | 17,800 | 1,953 |
| 2003-09-08 | 1,969 | 1,980 | 1,940 | 1,967 | 34,300 | 1,967 |
| 2003-09-05 | 1,950 | 1,990 | 1,941 | 1,964 | 104,200 | 1,964 |
| 2003-09-04 | 1,950 | 1,972 | 1,935 | 1,935 | 69,900 | 1,935 |
| 2003-09-03 | 1,933 | 1,933 | 1,897 | 1,930 | 52,600 | 1,930 |
| 2003-09-02 | 1,910 | 1,930 | 1,860 | 1,871 | 47,800 | 1,871 |
| 2003-09-01 | 1,851 | 1,935 | 1,851 | 1,931 | 40,600 | 1,931 |
| 2003-08-29 | 1,865 | 1,898 | 1,850 | 1,866 | 26,100 | 1,866 |
| 2003-08-28 | 1,840 | 1,900 | 1,840 | 1,865 | 54,700 | 1,865 |
| 2003-08-27 | 1,900 | 1,900 | 1,810 | 1,831 | 110,100 | 1,831 |
| 2003-08-26 | 1,740 | 2,010 | 1,730 | 1,980 | 394,000 | 1,980 |
| 2003-08-25 | 1,650 | 1,731 | 1,610 | 1,710 | 148,400 | 1,710 |
| 2003-08-22 | 1,570 | 1,650 | 1,561 | 1,631 | 157,800 | 1,631 |
| 2003-08-21 | 1,500 | 1,550 | 1,480 | 1,530 | 55,800 | 1,530 |
| 2003-08-20 | 1,480 | 1,500 | 1,450 | 1,493 | 68,500 | 1,493 |
| 2003-08-19 | 1,451 | 1,469 | 1,435 | 1,469 | 69,200 | 1,469 |
| 2003-08-18 | 1,434 | 1,450 | 1,402 | 1,402 | 49,500 | 1,402 |
| 2003-08-15 | 1,420 | 1,430 | 1,380 | 1,394 | 45,200 | 1,394 |
| 2003-08-14 | 1,401 | 1,429 | 1,400 | 1,419 | 35,600 | 1,419 |
| 2003-08-13 | 1,375 | 1,410 | 1,375 | 1,400 | 18,400 | 1,400 |
| 2003-08-12 | 1,395 | 1,400 | 1,386 | 1,397 | 19,700 | 1,397 |
| 2003-08-11 | 1,385 | 1,400 | 1,375 | 1,386 | 11,800 | 1,386 |
| 2003-08-08 | 1,380 | 1,415 | 1,365 | 1,392 | 18,800 | 1,392 |
| 2003-08-07 | 1,404 | 1,408 | 1,350 | 1,380 | 30,800 | 1,380 |
| 2003-08-06 | 1,377 | 1,377 | 1,350 | 1,364 | 11,300 | 1,364 |
| 2003-08-05 | 1,381 | 1,390 | 1,378 | 1,378 | 44,900 | 1,378 |
| 2003-08-04 | 1,390 | 1,420 | 1,370 | 1,410 | 30,600 | 1,410 |
| 2003-08-01 | 1,393 | 1,422 | 1,393 | 1,393 | 17,200 | 1,393 |
| 2003-07-31 | 1,401 | 1,410 | 1,383 | 1,391 | 28,700 | 1,391 |
| 2003-07-30 | 1,390 | 1,445 | 1,390 | 1,441 | 56,100 | 1,441 |
| 2003-07-29 | 1,385 | 1,415 | 1,385 | 1,390 | 43,200 | 1,390 |
| 2003-07-28 | 1,400 | 1,400 | 1,373 | 1,385 | 48,400 | 1,385 |
| 2003-07-25 | 1,320 | 1,360 | 1,320 | 1,330 | 45,400 | 1,330 |
| 2003-07-24 | 1,340 | 1,369 | 1,338 | 1,340 | 45,100 | 1,340 |
| 2003-07-23 | 1,301 | 1,321 | 1,301 | 1,320 | 48,700 | 1,320 |
| 2003-07-22 | 1,290 | 1,309 | 1,288 | 1,288 | 39,100 | 1,288 |
| 2003-07-18 | 1,271 | 1,300 | 1,270 | 1,287 | 42,900 | 1,287 |
| 2003-07-17 | 1,350 | 1,350 | 1,301 | 1,311 | 34,000 | 1,311 |
| 2003-07-16 | 1,355 | 1,369 | 1,350 | 1,351 | 25,200 | 1,351 |
| 2003-07-15 | 1,400 | 1,445 | 1,395 | 1,395 | 28,000 | 1,395 |
| 2003-07-14 | 1,350 | 1,389 | 1,340 | 1,389 | 14,900 | 1,389 |
| 2003-07-11 | 1,350 | 1,370 | 1,310 | 1,325 | 56,200 | 1,325 |
| 2003-07-10 | 1,428 | 1,428 | 1,391 | 1,391 | 42,100 | 1,391 |
| 2003-07-09 | 1,480 | 1,480 | 1,390 | 1,431 | 52,100 | 1,431 |
| 2003-07-08 | 1,500 | 1,550 | 1,480 | 1,481 | 69,800 | 1,481 |
| 2003-07-07 | 1,486 | 1,500 | 1,450 | 1,474 | 37,100 | 1,474 |
| 2003-07-04 | 1,350 | 1,450 | 1,330 | 1,435 | 49,400 | 1,435 |
| 2003-07-03 | 1,578 | 1,578 | 1,400 | 1,400 | 103,600 | 1,400 |
| 2003-07-02 | 1,450 | 1,474 | 1,400 | 1,418 | 112,000 | 1,418 |
| 2003-07-01 | 1,300 | 1,320 | 1,250 | 1,320 | 57,300 | 1,320 |
| 2003-06-30 | 1,250 | 1,314 | 1,250 | 1,289 | 63,900 | 1,289 |
| 2003-06-27 | 1,180 | 1,220 | 1,180 | 1,210 | 37,300 | 1,210 |
| 2003-06-26 | 1,150 | 1,197 | 1,150 | 1,159 | 31,600 | 1,159 |
| 2003-06-25 | 1,215 | 1,221 | 1,180 | 1,181 | 17,000 | 1,181 |
| 2003-06-24 | 1,260 | 1,260 | 1,220 | 1,220 | 37,000 | 1,220 |
| 2003-06-23 | 1,258 | 1,274 | 1,240 | 1,240 | 47,200 | 1,240 |
| 2003-06-20 | 1,160 | 1,230 | 1,150 | 1,225 | 44,100 | 1,225 |
| 2003-06-19 | 1,249 | 1,250 | 1,220 | 1,220 | 32,100 | 1,220 |
| 2003-06-18 | 1,245 | 1,250 | 1,215 | 1,215 | 46,900 | 1,215 |
| 2003-06-17 | 1,200 | 1,235 | 1,192 | 1,203 | 73,800 | 1,203 |
| 2003-06-16 | 1,157 | 1,160 | 1,100 | 1,160 | 64,800 | 1,160 |
| 2003-06-13 | 1,066 | 1,122 | 1,066 | 1,097 | 57,500 | 1,097 |
| 2003-06-12 | 1,180 | 1,180 | 1,045 | 1,045 | 33,600 | 1,045 |
| 2003-06-11 | 1,118 | 1,155 | 1,118 | 1,142 | 50,100 | 1,142 |
| 2003-06-10 | 1,089 | 1,100 | 1,077 | 1,091 | 63,500 | 1,091 |
| 2003-06-09 | 1,100 | 1,100 | 1,079 | 1,095 | 60,600 | 1,095 |
| 2003-06-06 | 1,050 | 1,070 | 1,040 | 1,070 | 39,800 | 1,070 |
| 2003-06-05 | 1,055 | 1,070 | 1,048 | 1,050 | 23,700 | 1,050 |
| 2003-06-04 | 1,070 | 1,080 | 1,030 | 1,036 | 30,100 | 1,036 |
| 2003-06-03 | 1,070 | 1,090 | 1,070 | 1,074 | 42,200 | 1,074 |
| 2003-06-02 | 1,050 | 1,071 | 1,041 | 1,060 | 71,100 | 1,060 |
| 2003-05-30 | 1,000 | 1,045 | 990 | 1,020 | 44,300 | 1,020 |
| 2003-05-29 | 980 | 1,010 | 980 | 1,002 | 21,800 | 1,002 |
| 2003-05-28 | 985 | 990 | 975 | 981 | 11,100 | 981 |
| 2003-05-27 | 968 | 982 | 967 | 968 | 14,900 | 968 |
| 2003-05-26 | 966 | 976 | 966 | 970 | 4,300 | 970 |
| 2003-05-23 | 980 | 1,001 | 976 | 976 | 18,700 | 976 |
| 2003-05-22 | 946 | 1,010 | 946 | 975 | 9,400 | 975 |
| 2003-05-21 | 922 | 959 | 921 | 935 | 12,900 | 935 |
| 2003-05-20 | 920 | 925 | 910 | 916 | 15,300 | 916 |
| 2003-05-19 | 964 | 964 | 900 | 936 | 23,400 | 936 |
| 2003-05-16 | 999 | 999 | 966 | 975 | 22,700 | 975 |
| 2003-05-15 | 1,010 | 1,010 | 987 | 993 | 29,800 | 993 |
| 2003-05-14 | 1,000 | 1,019 | 1,000 | 1,005 | 11,200 | 1,005 |
| 2003-05-13 | 1,015 | 1,028 | 1,011 | 1,016 | 29,700 | 1,016 |
| 2003-05-12 | 1,005 | 1,024 | 1,000 | 1,010 | 14,800 | 1,010 |
| 2003-05-09 | 1,000 | 1,010 | 990 | 1,009 | 7,400 | 1,009 |
| 2003-05-08 | 989 | 1,013 | 989 | 1,000 | 20,400 | 1,000 |
| 2003-05-07 | 981 | 999 | 981 | 989 | 9,600 | 989 |
| 2003-05-06 | 972 | 1,000 | 972 | 991 | 11,600 | 991 |
| 2003-05-02 | 967 | 972 | 957 | 962 | 13,100 | 962 |
| 2003-05-01 | 980 | 980 | 944 | 955 | 28,900 | 955 |
| 2003-04-30 | 980 | 997 | 980 | 981 | 14,900 | 981 |
| 2003-04-28 | 980 | 991 | 960 | 980 | 3,400 | 980 |
| 2003-04-25 | 995 | 1,000 | 985 | 985 | 14,200 | 985 |
| 2003-04-24 | 1,000 | 1,021 | 990 | 995 | 12,000 | 995 |
| 2003-04-23 | 1,035 | 1,035 | 990 | 1,020 | 20,100 | 1,020 |
| 2003-04-22 | 1,070 | 1,070 | 1,010 | 1,015 | 15,000 | 1,015 |
| 2003-04-21 | 1,060 | 1,066 | 1,050 | 1,058 | 23,100 | 1,058 |
| 2003-04-18 | 1,025 | 1,069 | 1,017 | 1,049 | 51,600 | 1,049 |
| 2003-04-17 | 989 | 1,025 | 989 | 1,000 | 31,300 | 1,000 |
| 2003-04-16 | 1,000 | 1,010 | 985 | 989 | 18,800 | 989 |
| 2003-04-15 | 980 | 998 | 975 | 985 | 41,500 | 985 |
| 2003-04-14 | 991 | 991 | 955 | 975 | 20,300 | 975 |
| 2003-04-11 | 980 | 990 | 966 | 990 | 46,200 | 990 |
| 2003-04-10 | 999 | 999 | 974 | 975 | 45,500 | 975 |
| 2003-04-09 | 950 | 980 | 945 | 979 | 24,800 | 979 |
| 2003-04-08 | 960 | 960 | 936 | 945 | 16,500 | 945 |
| 2003-04-07 | 934 | 950 | 934 | 950 | 22,700 | 950 |
| 2003-04-04 | 941 | 950 | 930 | 935 | 19,000 | 935 |
| 2003-04-03 | 926 | 938 | 925 | 931 | 26,100 | 931 |
| 2003-04-02 | 917 | 928 | 900 | 916 | 15,400 | 916 |
| 2003-04-01 | 900 | 930 | 899 | 916 | 16,800 | 916 |
| 2003-03-31 | 995 | 995 | 900 | 910 | 42,900 | 910 |
| 2003-03-28 | 1,000 | 1,005 | 991 | 996 | 17,900 | 996 |
| 2003-03-27 | 980 | 1,000 | 980 | 995 | 15,600 | 995 |
| 2003-03-26 | 1,027 | 1,031 | 1,000 | 1,010 | 24,600 | 1,010 |
| 2003-03-25 | 1,015 | 1,022 | 1,000 | 1,018 | 32,000 | 1,018 |
| 2003-03-24 | 1,000 | 1,054 | 1,000 | 1,025 | 34,600 | 1,025 |
| 2003-03-20 | 992 | 998 | 970 | 970 | 32,100 | 970 |
| 2003-03-19 | 1,010 | 1,010 | 981 | 991 | 30,000 | 991 |
| 2003-03-18 | 1,025 | 1,041 | 1,001 | 1,001 | 20,400 | 1,001 |
| 2003-03-17 | 1,040 | 1,049 | 1,000 | 1,002 | 11,400 | 1,002 |
| 2003-03-14 | 1,010 | 1,051 | 1,010 | 1,040 | 55,100 | 1,040 |
| 2003-03-13 | 1,063 | 1,063 | 1,015 | 1,050 | 11,200 | 1,050 |
| 2003-03-12 | 1,080 | 1,085 | 1,057 | 1,063 | 52,800 | 1,063 |
| 2003-03-11 | 1,080 | 1,109 | 1,080 | 1,080 | 13,900 | 1,080 |
| 2003-03-10 | 1,081 | 1,100 | 1,081 | 1,098 | 11,100 | 1,098 |
| 2003-03-07 | 1,168 | 1,168 | 1,083 | 1,110 | 18,500 | 1,110 |
| 2003-03-06 | 1,187 | 1,193 | 1,159 | 1,169 | 16,200 | 1,169 |
| 2003-03-05 | 1,170 | 1,199 | 1,170 | 1,181 | 9,400 | 1,181 |
| 2003-03-04 | 1,187 | 1,201 | 1,170 | 1,190 | 20,400 | 1,190 |
| 2003-03-03 | 1,118 | 1,168 | 1,118 | 1,167 | 17,200 | 1,167 |
| 2003-02-28 | 1,118 | 1,129 | 1,117 | 1,119 | 5,000 | 1,119 |
| 2003-02-27 | 1,130 | 1,150 | 1,117 | 1,117 | 10,900 | 1,117 |
| 2003-02-26 | 1,135 | 1,143 | 1,130 | 1,130 | 6,800 | 1,130 |
| 2003-02-25 | 1,168 | 1,168 | 1,135 | 1,141 | 5,400 | 1,141 |
| 2003-02-24 | 1,165 | 1,198 | 1,165 | 1,185 | 7,600 | 1,185 |
| 2003-02-21 | 1,199 | 1,199 | 1,157 | 1,167 | 12,600 | 1,167 |
| 2003-02-20 | 1,140 | 1,180 | 1,136 | 1,179 | 15,100 | 1,179 |
| 2003-02-19 | 1,212 | 1,221 | 1,130 | 1,130 | 17,100 | 1,130 |
| 2003-02-18 | 1,179 | 1,209 | 1,179 | 1,182 | 23,900 | 1,182 |
| 2003-02-17 | 1,150 | 1,181 | 1,130 | 1,179 | 17,300 | 1,179 |
| 2003-02-14 | 1,121 | 1,136 | 1,111 | 1,136 | 25,700 | 1,136 |
| 2003-02-13 | 1,160 | 1,161 | 1,121 | 1,131 | 9,500 | 1,131 |
| 2003-02-12 | 1,121 | 1,152 | 1,121 | 1,150 | 16,900 | 1,150 |
| 2003-02-10 | 1,127 | 1,141 | 1,124 | 1,141 | 13,200 | 1,141 |
| 2003-02-07 | 1,119 | 1,141 | 1,119 | 1,135 | 8,400 | 1,135 |
| 2003-02-06 | 1,170 | 1,179 | 1,136 | 1,139 | 8,500 | 1,139 |
| 2003-02-05 | 1,151 | 1,169 | 1,140 | 1,165 | 15,600 | 1,165 |
| 2003-02-04 | 1,166 | 1,167 | 1,141 | 1,160 | 11,700 | 1,160 |
| 2003-02-03 | 1,050 | 1,126 | 1,050 | 1,126 | 11,500 | 1,126 |
| 2003-01-31 | 1,063 | 1,075 | 1,050 | 1,068 | 25,300 | 1,068 |
| 2003-01-30 | 1,130 | 1,131 | 1,103 | 1,103 | 8,400 | 1,103 |
| 2003-01-29 | 1,131 | 1,150 | 1,122 | 1,122 | 13,200 | 1,122 |
| 2003-01-28 | 1,141 | 1,141 | 1,122 | 1,122 | 25,000 | 1,122 |
| 2003-01-27 | 1,181 | 1,199 | 1,161 | 1,161 | 13,500 | 1,161 |
| 2003-01-24 | 1,183 | 1,199 | 1,180 | 1,195 | 12,900 | 1,195 |
| 2003-01-23 | 1,169 | 1,170 | 1,118 | 1,157 | 44,700 | 1,157 |
| 2003-01-22 | 1,205 | 1,206 | 1,163 | 1,169 | 12,600 | 1,169 |
| 2003-01-21 | 1,249 | 1,250 | 1,204 | 1,205 | 8,600 | 1,205 |
| 2003-01-20 | 1,201 | 1,250 | 1,190 | 1,250 | 13,700 | 1,250 |
| 2003-01-17 | 1,217 | 1,248 | 1,216 | 1,221 | 4,900 | 1,221 |
| 2003-01-16 | 1,216 | 1,217 | 1,200 | 1,217 | 5,000 | 1,217 |
| 2003-01-15 | 1,200 | 1,247 | 1,194 | 1,216 | 15,700 | 1,216 |
| 2003-01-14 | 1,130 | 1,180 | 1,130 | 1,180 | 6,100 | 1,180 |
| 2003-01-10 | 1,168 | 1,170 | 1,125 | 1,153 | 11,400 | 1,153 |
| 2003-01-09 | 1,125 | 1,130 | 1,115 | 1,128 | 7,900 | 1,128 |
| 2003-01-08 | 1,203 | 1,204 | 1,162 | 1,162 | 3,700 | 1,162 |
| 2003-01-07 | 1,230 | 1,230 | 1,200 | 1,203 | 6,000 | 1,203 |
| 2003-01-06 | 1,151 | 1,198 | 1,150 | 1,198 | 6,000 | 1,198 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
