6800 (株)ヨコオ 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 | 1,550 | 1,575 | 1,548 | 1,565 | 35,400 | 1,565 |
| 2003-12-29 | 1,543 | 1,550 | 1,524 | 1,541 | 75,000 | 1,541 |
| 2003-12-26 | 1,500 | 1,550 | 1,498 | 1,535 | 76,600 | 1,535 |
| 2003-12-25 | 1,479 | 1,495 | 1,471 | 1,495 | 54,800 | 1,495 |
| 2003-12-24 | 1,490 | 1,491 | 1,457 | 1,474 | 116,700 | 1,474 |
| 2003-12-22 | 1,520 | 1,523 | 1,480 | 1,493 | 84,800 | 1,493 |
| 2003-12-19 | 1,479 | 1,520 | 1,465 | 1,520 | 158,300 | 1,520 |
| 2003-12-18 | 1,428 | 1,458 | 1,411 | 1,451 | 134,000 | 1,451 |
| 2003-12-17 | 1,423 | 1,446 | 1,408 | 1,408 | 80,700 | 1,408 |
| 2003-12-16 | 1,410 | 1,422 | 1,390 | 1,417 | 73,700 | 1,417 |
| 2003-12-15 | 1,398 | 1,426 | 1,383 | 1,426 | 77,200 | 1,426 |
| 2003-12-12 | 1,342 | 1,359 | 1,330 | 1,359 | 102,400 | 1,359 |
| 2003-12-11 | 1,345 | 1,395 | 1,338 | 1,343 | 57,100 | 1,343 |
| 2003-12-10 | 1,330 | 1,341 | 1,330 | 1,341 | 50,800 | 1,341 |
| 2003-12-09 | 1,335 | 1,345 | 1,330 | 1,340 | 65,700 | 1,340 |
| 2003-12-08 | 1,390 | 1,390 | 1,321 | 1,335 | 75,300 | 1,335 |
| 2003-12-05 | 1,400 | 1,400 | 1,375 | 1,393 | 81,300 | 1,393 |
| 2003-12-04 | 1,400 | 1,420 | 1,387 | 1,399 | 83,900 | 1,399 |
| 2003-12-03 | 1,428 | 1,440 | 1,398 | 1,416 | 95,000 | 1,416 |
| 2003-12-02 | 1,425 | 1,446 | 1,419 | 1,441 | 209,400 | 1,441 |
| 2003-12-01 | 1,355 | 1,415 | 1,345 | 1,415 | 118,200 | 1,415 |
| 2003-11-28 | 1,375 | 1,380 | 1,365 | 1,375 | 130,600 | 1,375 |
| 2003-11-27 | 1,360 | 1,380 | 1,320 | 1,375 | 157,200 | 1,375 |
| 2003-11-26 | 1,384 | 1,415 | 1,365 | 1,372 | 191,800 | 1,372 |
| 2003-11-25 | 1,335 | 1,380 | 1,335 | 1,360 | 80,300 | 1,360 |
| 2003-11-21 | 1,320 | 1,326 | 1,300 | 1,324 | 56,200 | 1,324 |
| 2003-11-20 | 1,296 | 1,308 | 1,290 | 1,304 | 79,400 | 1,304 |
| 2003-11-19 | 1,260 | 1,299 | 1,255 | 1,276 | 80,600 | 1,276 |
| 2003-11-18 | 1,257 | 1,290 | 1,251 | 1,267 | 94,600 | 1,267 |
| 2003-11-17 | 1,399 | 1,399 | 1,310 | 1,317 | 64,600 | 1,317 |
| 2003-11-14 | 1,400 | 1,419 | 1,392 | 1,405 | 60,400 | 1,405 |
| 2003-11-13 | 1,394 | 1,420 | 1,384 | 1,397 | 30,100 | 1,397 |
| 2003-11-12 | 1,377 | 1,400 | 1,354 | 1,387 | 66,800 | 1,387 |
| 2003-11-11 | 1,460 | 1,460 | 1,350 | 1,423 | 69,900 | 1,423 |
| 2003-11-10 | 1,495 | 1,495 | 1,450 | 1,480 | 56,600 | 1,480 |
| 2003-11-07 | 1,525 | 1,537 | 1,420 | 1,509 | 362,700 | 1,509 |
| 2003-11-06 | 1,617 | 1,617 | 1,579 | 1,579 | 78,900 | 1,579 |
| 2003-11-05 | 1,640 | 1,640 | 1,561 | 1,596 | 110,600 | 1,596 |
| 2003-11-04 | 1,649 | 1,650 | 1,600 | 1,637 | 140,200 | 1,637 |
| 2003-10-31 | 1,638 | 1,638 | 1,611 | 1,629 | 62,800 | 1,629 |
| 2003-10-30 | 1,637 | 1,660 | 1,626 | 1,627 | 109,400 | 1,627 |
| 2003-10-29 | 1,575 | 1,670 | 1,575 | 1,667 | 351,900 | 1,667 |
| 2003-10-28 | 1,550 | 1,564 | 1,535 | 1,545 | 45,900 | 1,545 |
| 2003-10-27 | 1,580 | 1,581 | 1,516 | 1,534 | 91,400 | 1,534 |
| 2003-10-24 | 1,530 | 1,559 | 1,530 | 1,557 | 84,800 | 1,557 |
| 2003-10-23 | 1,550 | 1,600 | 1,500 | 1,520 | 127,100 | 1,520 |
| 2003-10-22 | 1,617 | 1,651 | 1,561 | 1,581 | 119,500 | 1,581 |
| 2003-10-21 | 1,640 | 1,700 | 1,570 | 1,587 | 354,600 | 1,587 |
| 2003-10-20 | 1,510 | 1,558 | 1,475 | 1,550 | 175,600 | 1,550 |
| 2003-10-17 | 1,500 | 1,518 | 1,490 | 1,500 | 197,400 | 1,500 |
| 2003-10-16 | 1,445 | 1,510 | 1,440 | 1,480 | 271,800 | 1,480 |
| 2003-10-15 | 1,400 | 1,430 | 1,400 | 1,420 | 148,700 | 1,420 |
| 2003-10-14 | 1,368 | 1,390 | 1,368 | 1,385 | 57,900 | 1,385 |
| 2003-10-10 | 1,359 | 1,376 | 1,340 | 1,367 | 45,600 | 1,367 |
| 2003-10-09 | 1,346 | 1,366 | 1,346 | 1,361 | 31,100 | 1,361 |
| 2003-10-08 | 1,389 | 1,389 | 1,343 | 1,361 | 26,300 | 1,361 |
| 2003-10-07 | 1,425 | 1,425 | 1,405 | 1,410 | 51,400 | 1,410 |
| 2003-10-06 | 1,430 | 1,430 | 1,405 | 1,405 | 46,700 | 1,405 |
| 2003-10-03 | 1,372 | 1,411 | 1,372 | 1,410 | 49,200 | 1,410 |
| 2003-10-02 | 1,377 | 1,410 | 1,376 | 1,407 | 42,700 | 1,407 |
| 2003-10-01 | 1,421 | 1,421 | 1,367 | 1,375 | 45,400 | 1,375 |
| 2003-09-30 | 1,395 | 1,424 | 1,330 | 1,423 | 95,200 | 1,423 |
| 2003-09-29 | 1,390 | 1,390 | 1,365 | 1,365 | 33,200 | 1,365 |
| 2003-09-26 | 1,309 | 1,418 | 1,292 | 1,418 | 29,700 | 1,418 |
| 2003-09-25 | 1,300 | 1,310 | 1,262 | 1,309 | 62,500 | 1,309 |
| 2003-09-24 | 1,324 | 1,409 | 1,323 | 1,325 | 108,900 | 1,325 |
| 2003-09-22 | 1,407 | 1,407 | 1,325 | 1,362 | 42,700 | 1,362 |
| 2003-09-19 | 1,430 | 1,430 | 1,405 | 1,427 | 27,500 | 1,427 |
| 2003-09-18 | 1,450 | 1,450 | 1,430 | 1,433 | 39,100 | 1,433 |
| 2003-09-17 | 1,451 | 1,467 | 1,429 | 1,430 | 78,800 | 1,430 |
| 2003-09-16 | 1,480 | 1,500 | 1,462 | 1,470 | 67,200 | 1,470 |
| 2003-09-12 | 1,440 | 1,462 | 1,438 | 1,450 | 63,600 | 1,450 |
| 2003-09-11 | 1,450 | 1,469 | 1,435 | 1,447 | 43,600 | 1,447 |
| 2003-09-10 | 1,435 | 1,485 | 1,429 | 1,485 | 99,200 | 1,485 |
| 2003-09-09 | 1,380 | 1,452 | 1,379 | 1,430 | 54,400 | 1,430 |
| 2003-09-08 | 1,396 | 1,400 | 1,365 | 1,385 | 26,000 | 1,385 |
| 2003-09-05 | 1,400 | 1,420 | 1,390 | 1,415 | 30,600 | 1,415 |
| 2003-09-04 | 1,409 | 1,420 | 1,391 | 1,401 | 29,400 | 1,401 |
| 2003-09-03 | 1,457 | 1,460 | 1,430 | 1,449 | 28,700 | 1,449 |
| 2003-09-02 | 1,479 | 1,479 | 1,427 | 1,457 | 51,900 | 1,457 |
| 2003-09-01 | 1,448 | 1,474 | 1,420 | 1,474 | 77,600 | 1,474 |
| 2003-08-29 | 1,410 | 1,450 | 1,390 | 1,448 | 95,200 | 1,448 |
| 2003-08-28 | 1,435 | 1,438 | 1,415 | 1,415 | 41,600 | 1,415 |
| 2003-08-27 | 1,438 | 1,442 | 1,415 | 1,435 | 114,300 | 1,435 |
| 2003-08-26 | 1,385 | 1,430 | 1,375 | 1,416 | 281,900 | 1,416 |
| 2003-08-25 | 1,300 | 1,359 | 1,285 | 1,346 | 127,800 | 1,346 |
| 2003-08-22 | 1,343 | 1,343 | 1,282 | 1,299 | 90,100 | 1,299 |
| 2003-08-21 | 1,224 | 1,329 | 1,224 | 1,327 | 173,400 | 1,327 |
| 2003-08-20 | 1,220 | 1,238 | 1,216 | 1,224 | 44,700 | 1,224 |
| 2003-08-19 | 1,240 | 1,251 | 1,233 | 1,240 | 68,400 | 1,240 |
| 2003-08-18 | 1,295 | 1,295 | 1,202 | 1,259 | 66,600 | 1,259 |
| 2003-08-15 | 1,291 | 1,291 | 1,250 | 1,260 | 94,200 | 1,260 |
| 2003-08-14 | 1,260 | 1,299 | 1,260 | 1,290 | 53,000 | 1,290 |
| 2003-08-13 | 1,290 | 1,300 | 1,260 | 1,260 | 79,200 | 1,260 |
| 2003-08-12 | 1,200 | 1,300 | 1,191 | 1,290 | 261,000 | 1,290 |
| 2003-08-11 | 1,175 | 1,209 | 1,087 | 1,191 | 101,800 | 1,191 |
| 2003-08-08 | 1,239 | 1,239 | 1,187 | 1,195 | 53,900 | 1,195 |
| 2003-08-07 | 1,213 | 1,250 | 1,210 | 1,238 | 72,100 | 1,238 |
| 2003-08-06 | 1,240 | 1,241 | 1,201 | 1,219 | 53,400 | 1,219 |
| 2003-08-05 | 1,250 | 1,255 | 1,226 | 1,251 | 93,100 | 1,251 |
| 2003-08-04 | 1,230 | 1,250 | 1,221 | 1,245 | 77,500 | 1,245 |
| 2003-08-01 | 1,185 | 1,250 | 1,184 | 1,228 | 207,500 | 1,228 |
| 2003-07-31 | 1,180 | 1,185 | 1,135 | 1,170 | 42,500 | 1,170 |
| 2003-07-30 | 1,168 | 1,200 | 1,160 | 1,185 | 133,300 | 1,185 |
| 2003-07-29 | 1,150 | 1,155 | 1,145 | 1,150 | 46,800 | 1,150 |
| 2003-07-28 | 1,125 | 1,152 | 1,120 | 1,140 | 95,400 | 1,140 |
| 2003-07-25 | 1,101 | 1,126 | 1,088 | 1,110 | 51,300 | 1,110 |
| 2003-07-24 | 1,095 | 1,120 | 1,095 | 1,111 | 45,500 | 1,111 |
| 2003-07-23 | 1,070 | 1,088 | 1,070 | 1,081 | 40,400 | 1,081 |
| 2003-07-22 | 1,081 | 1,081 | 1,060 | 1,065 | 61,300 | 1,065 |
| 2003-07-18 | 1,100 | 1,120 | 1,070 | 1,090 | 51,500 | 1,090 |
| 2003-07-17 | 1,155 | 1,155 | 1,122 | 1,131 | 89,100 | 1,131 |
| 2003-07-16 | 1,170 | 1,170 | 1,139 | 1,140 | 43,700 | 1,140 |
| 2003-07-15 | 1,150 | 1,190 | 1,150 | 1,150 | 71,200 | 1,150 |
| 2003-07-14 | 1,150 | 1,160 | 1,141 | 1,142 | 29,800 | 1,142 |
| 2003-07-11 | 1,150 | 1,160 | 1,150 | 1,150 | 73,400 | 1,150 |
| 2003-07-10 | 1,166 | 1,180 | 1,156 | 1,166 | 78,500 | 1,166 |
| 2003-07-09 | 1,185 | 1,190 | 1,166 | 1,172 | 108,400 | 1,172 |
| 2003-07-08 | 1,163 | 1,199 | 1,145 | 1,146 | 125,700 | 1,146 |
| 2003-07-07 | 1,120 | 1,149 | 1,120 | 1,143 | 35,700 | 1,143 |
| 2003-07-04 | 1,075 | 1,139 | 1,075 | 1,110 | 75,700 | 1,110 |
| 2003-07-03 | 1,174 | 1,174 | 1,094 | 1,095 | 151,200 | 1,095 |
| 2003-07-02 | 1,195 | 1,195 | 1,171 | 1,172 | 79,500 | 1,172 |
| 2003-07-01 | 1,194 | 1,195 | 1,154 | 1,194 | 94,600 | 1,194 |
| 2003-06-30 | 1,178 | 1,226 | 1,178 | 1,198 | 127,600 | 1,198 |
| 2003-06-27 | 1,115 | 1,198 | 1,115 | 1,185 | 201,200 | 1,185 |
| 2003-06-26 | 1,100 | 1,125 | 1,079 | 1,115 | 115,100 | 1,115 |
| 2003-06-25 | 1,055 | 1,140 | 1,040 | 1,090 | 177,500 | 1,090 |
| 2003-06-24 | 1,048 | 1,050 | 1,024 | 1,035 | 85,600 | 1,035 |
| 2003-06-23 | 1,093 | 1,115 | 1,050 | 1,051 | 196,600 | 1,051 |
| 2003-06-20 | 983 | 1,073 | 983 | 1,073 | 379,300 | 1,073 |
| 2003-06-19 | 940 | 974 | 926 | 973 | 84,300 | 973 |
| 2003-06-18 | 936 | 949 | 926 | 938 | 33,500 | 938 |
| 2003-06-17 | 931 | 940 | 921 | 933 | 11,200 | 933 |
| 2003-06-16 | 945 | 945 | 921 | 921 | 28,000 | 921 |
| 2003-06-13 | 921 | 946 | 919 | 946 | 79,100 | 946 |
| 2003-06-12 | 921 | 936 | 921 | 923 | 47,600 | 923 |
| 2003-06-11 | 944 | 956 | 936 | 938 | 68,100 | 938 |
| 2003-06-10 | 959 | 964 | 922 | 964 | 42,100 | 964 |
| 2003-06-09 | 955 | 964 | 933 | 964 | 40,700 | 964 |
| 2003-06-06 | 931 | 945 | 921 | 945 | 34,300 | 945 |
| 2003-06-05 | 969 | 974 | 930 | 961 | 66,300 | 961 |
| 2003-06-04 | 949 | 975 | 945 | 962 | 151,500 | 962 |
| 2003-06-03 | 927 | 947 | 918 | 945 | 113,700 | 945 |
| 2003-06-02 | 900 | 936 | 890 | 917 | 139,900 | 917 |
| 2003-05-30 | 864 | 900 | 850 | 900 | 133,800 | 900 |
| 2003-05-29 | 843 | 872 | 839 | 870 | 88,200 | 870 |
| 2003-05-28 | 821 | 849 | 815 | 843 | 95,200 | 843 |
| 2003-05-27 | 820 | 820 | 790 | 791 | 61,800 | 791 |
| 2003-05-26 | 813 | 819 | 806 | 810 | 23,800 | 810 |
| 2003-05-23 | 804 | 813 | 803 | 812 | 33,300 | 812 |
| 2003-05-22 | 813 | 818 | 803 | 805 | 21,800 | 805 |
| 2003-05-21 | 810 | 815 | 801 | 803 | 27,500 | 803 |
| 2003-05-20 | 822 | 826 | 807 | 815 | 42,100 | 815 |
| 2003-05-19 | 835 | 839 | 818 | 821 | 77,500 | 821 |
| 2003-05-16 | 829 | 840 | 812 | 833 | 55,600 | 833 |
| 2003-05-15 | 835 | 840 | 811 | 823 | 57,800 | 823 |
| 2003-05-14 | 810 | 836 | 808 | 830 | 51,500 | 830 |
| 2003-05-13 | 830 | 833 | 802 | 820 | 36,100 | 820 |
| 2003-05-12 | 825 | 825 | 816 | 821 | 19,600 | 821 |
| 2003-05-09 | 802 | 822 | 783 | 795 | 43,800 | 795 |
| 2003-05-08 | 814 | 824 | 800 | 822 | 36,300 | 822 |
| 2003-05-07 | 780 | 793 | 780 | 784 | 32,400 | 784 |
| 2003-05-06 | 800 | 821 | 800 | 807 | 38,000 | 807 |
| 2003-05-02 | 810 | 810 | 787 | 791 | 39,000 | 791 |
| 2003-05-01 | 822 | 832 | 811 | 816 | 24,100 | 816 |
| 2003-04-30 | 849 | 850 | 830 | 850 | 25,700 | 850 |
| 2003-04-28 | 810 | 850 | 810 | 850 | 19,000 | 850 |
| 2003-04-25 | 838 | 838 | 817 | 822 | 18,600 | 822 |
| 2003-04-24 | 830 | 845 | 830 | 832 | 31,300 | 832 |
| 2003-04-23 | 832 | 832 | 819 | 830 | 20,300 | 830 |
| 2003-04-22 | 853 | 853 | 828 | 832 | 26,800 | 832 |
| 2003-04-21 | 850 | 856 | 840 | 853 | 63,000 | 853 |
| 2003-04-18 | 818 | 850 | 818 | 845 | 110,900 | 845 |
| 2003-04-17 | 792 | 818 | 781 | 818 | 40,800 | 818 |
| 2003-04-16 | 810 | 814 | 798 | 801 | 30,100 | 801 |
| 2003-04-15 | 805 | 830 | 804 | 815 | 36,400 | 815 |
| 2003-04-14 | 818 | 831 | 800 | 805 | 34,200 | 805 |
| 2003-04-11 | 829 | 852 | 812 | 816 | 103,400 | 816 |
| 2003-04-10 | 798 | 815 | 787 | 812 | 77,800 | 812 |
| 2003-04-09 | 785 | 800 | 770 | 798 | 24,000 | 798 |
| 2003-04-08 | 790 | 798 | 781 | 786 | 26,000 | 786 |
| 2003-04-07 | 790 | 801 | 788 | 799 | 29,600 | 799 |
| 2003-04-04 | 770 | 800 | 768 | 786 | 22,300 | 786 |
| 2003-04-03 | 780 | 784 | 770 | 779 | 45,700 | 779 |
| 2003-04-02 | 774 | 774 | 745 | 770 | 20,200 | 770 |
| 2003-04-01 | 760 | 768 | 738 | 754 | 10,500 | 754 |
| 2003-03-31 | 750 | 753 | 733 | 752 | 13,600 | 752 |
| 2003-03-28 | 740 | 750 | 732 | 750 | 13,800 | 750 |
| 2003-03-27 | 774 | 774 | 750 | 750 | 21,800 | 750 |
| 2003-03-26 | 775 | 775 | 765 | 770 | 7,500 | 770 |
| 2003-03-25 | 760 | 774 | 760 | 769 | 26,400 | 769 |
| 2003-03-24 | 771 | 781 | 767 | 776 | 45,300 | 776 |
| 2003-03-20 | 779 | 779 | 760 | 760 | 25,900 | 760 |
| 2003-03-19 | 755 | 759 | 737 | 759 | 28,500 | 759 |
| 2003-03-18 | 750 | 760 | 749 | 755 | 19,900 | 755 |
| 2003-03-17 | 763 | 763 | 737 | 737 | 27,300 | 737 |
| 2003-03-14 | 799 | 799 | 753 | 753 | 56,800 | 753 |
| 2003-03-13 | 769 | 779 | 760 | 760 | 28,700 | 760 |
| 2003-03-12 | 752 | 769 | 746 | 769 | 29,500 | 769 |
| 2003-03-11 | 740 | 769 | 731 | 752 | 32,100 | 752 |
| 2003-03-10 | 750 | 758 | 749 | 750 | 38,500 | 750 |
| 2003-03-07 | 819 | 819 | 790 | 790 | 56,000 | 790 |
| 2003-03-06 | 829 | 829 | 800 | 809 | 40,300 | 809 |
| 2003-03-05 | 771 | 820 | 770 | 810 | 37,000 | 810 |
| 2003-03-04 | 775 | 788 | 770 | 785 | 21,500 | 785 |
| 2003-03-03 | 796 | 803 | 766 | 776 | 45,800 | 776 |
| 2003-02-28 | 765 | 780 | 765 | 776 | 13,800 | 776 |
| 2003-02-27 | 795 | 795 | 778 | 780 | 20,200 | 780 |
| 2003-02-26 | 775 | 802 | 775 | 789 | 41,700 | 789 |
| 2003-02-25 | 765 | 778 | 753 | 765 | 80,600 | 765 |
| 2003-02-24 | 780 | 780 | 763 | 768 | 87,600 | 768 |
| 2003-02-21 | 835 | 842 | 806 | 809 | 32,800 | 809 |
| 2003-02-20 | 836 | 844 | 835 | 839 | 19,200 | 839 |
| 2003-02-19 | 861 | 865 | 842 | 846 | 45,400 | 846 |
| 2003-02-18 | 858 | 869 | 850 | 862 | 67,200 | 862 |
| 2003-02-17 | 848 | 860 | 840 | 849 | 46,900 | 849 |
| 2003-02-14 | 835 | 845 | 824 | 836 | 28,200 | 836 |
| 2003-02-13 | 835 | 845 | 828 | 835 | 36,900 | 835 |
| 2003-02-12 | 820 | 849 | 818 | 844 | 25,300 | 844 |
| 2003-02-10 | 821 | 829 | 811 | 822 | 15,700 | 822 |
| 2003-02-07 | 840 | 842 | 831 | 831 | 28,800 | 831 |
| 2003-02-06 | 855 | 860 | 839 | 840 | 53,800 | 840 |
| 2003-02-05 | 843 | 870 | 843 | 860 | 112,100 | 860 |
| 2003-02-04 | 845 | 853 | 834 | 839 | 54,400 | 839 |
| 2003-02-03 | 850 | 850 | 832 | 841 | 75,400 | 841 |
| 2003-01-31 | 800 | 854 | 789 | 821 | 73,000 | 821 |
| 2003-01-30 | 805 | 820 | 805 | 805 | 25,600 | 805 |
| 2003-01-29 | 820 | 829 | 807 | 812 | 50,100 | 812 |
| 2003-01-28 | 822 | 829 | 810 | 820 | 66,500 | 820 |
| 2003-01-27 | 856 | 856 | 837 | 841 | 38,900 | 841 |
| 2003-01-24 | 806 | 858 | 804 | 858 | 110,700 | 858 |
| 2003-01-23 | 838 | 840 | 810 | 816 | 54,300 | 816 |
| 2003-01-22 | 850 | 858 | 836 | 844 | 79,000 | 844 |
| 2003-01-21 | 830 | 835 | 821 | 835 | 121,700 | 835 |
| 2003-01-20 | 801 | 815 | 794 | 810 | 71,900 | 810 |
| 2003-01-17 | 805 | 805 | 780 | 791 | 47,700 | 791 |
| 2003-01-16 | 761 | 814 | 760 | 814 | 216,200 | 814 |
| 2003-01-15 | 715 | 762 | 712 | 761 | 109,200 | 761 |
| 2003-01-14 | 701 | 708 | 700 | 708 | 55,800 | 708 |
| 2003-01-10 | 700 | 711 | 700 | 710 | 70,900 | 710 |
| 2003-01-09 | 690 | 693 | 681 | 691 | 18,700 | 691 |
| 2003-01-08 | 692 | 709 | 680 | 709 | 40,500 | 709 |
| 2003-01-07 | 700 | 700 | 690 | 692 | 31,300 | 692 |
| 2003-01-06 | 686 | 690 | 685 | 690 | 11,500 | 690 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
