6815 ユニデンホールディングス(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 | 1,894 | 1,967 | 1,883 | 1,967 | 630,000 | 19,670 |
| 2003-12-29 | 1,811 | 1,849 | 1,800 | 1,822 | 298,000 | 18,220 |
| 2003-12-26 | 1,728 | 1,809 | 1,728 | 1,806 | 509,000 | 18,060 |
| 2003-12-25 | 1,651 | 1,722 | 1,645 | 1,711 | 197,000 | 17,110 |
| 2003-12-24 | 1,665 | 1,675 | 1,647 | 1,651 | 216,000 | 16,510 |
| 2003-12-22 | 1,616 | 1,680 | 1,603 | 1,659 | 226,000 | 16,590 |
| 2003-12-19 | 1,700 | 1,700 | 1,646 | 1,646 | 288,000 | 16,460 |
| 2003-12-18 | 1,663 | 1,695 | 1,663 | 1,666 | 251,000 | 16,660 |
| 2003-12-17 | 1,737 | 1,738 | 1,660 | 1,664 | 500,000 | 16,640 |
| 2003-12-16 | 1,741 | 1,781 | 1,741 | 1,767 | 144,000 | 17,670 |
| 2003-12-15 | 1,768 | 1,806 | 1,768 | 1,801 | 316,000 | 18,010 |
| 2003-12-12 | 1,777 | 1,777 | 1,702 | 1,723 | 383,000 | 17,230 |
| 2003-12-11 | 1,700 | 1,780 | 1,689 | 1,717 | 520,000 | 17,170 |
| 2003-12-10 | 1,788 | 1,790 | 1,686 | 1,709 | 614,000 | 17,090 |
| 2003-12-09 | 1,864 | 1,874 | 1,806 | 1,818 | 414,000 | 18,180 |
| 2003-12-08 | 1,900 | 1,908 | 1,853 | 1,864 | 379,000 | 18,640 |
| 2003-12-05 | 1,938 | 1,946 | 1,899 | 1,911 | 389,000 | 19,110 |
| 2003-12-04 | 1,920 | 1,948 | 1,865 | 1,882 | 965,000 | 18,820 |
| 2003-12-03 | 1,956 | 1,984 | 1,955 | 1,968 | 185,000 | 19,680 |
| 2003-12-02 | 2,070 | 2,075 | 1,970 | 1,986 | 539,000 | 19,860 |
| 2003-12-01 | 1,917 | 2,040 | 1,905 | 2,035 | 244,000 | 20,350 |
| 2003-11-28 | 2,000 | 2,000 | 1,951 | 1,977 | 371,000 | 19,770 |
| 2003-11-27 | 1,931 | 2,025 | 1,900 | 2,005 | 496,000 | 20,050 |
| 2003-11-26 | 1,886 | 1,979 | 1,886 | 1,961 | 424,000 | 19,610 |
| 2003-11-25 | 1,867 | 1,897 | 1,846 | 1,886 | 635,000 | 18,860 |
| 2003-11-21 | 1,822 | 1,889 | 1,806 | 1,807 | 759,000 | 18,070 |
| 2003-11-20 | 1,832 | 1,920 | 1,832 | 1,905 | 827,000 | 19,050 |
| 2003-11-19 | 1,826 | 1,830 | 1,760 | 1,772 | 415,000 | 17,720 |
| 2003-11-18 | 1,732 | 1,862 | 1,732 | 1,856 | 462,000 | 18,560 |
| 2003-11-17 | 1,864 | 1,920 | 1,850 | 1,851 | 508,000 | 18,510 |
| 2003-11-14 | 1,960 | 2,020 | 1,949 | 1,954 | 474,000 | 19,540 |
| 2003-11-13 | 2,050 | 2,055 | 1,982 | 2,000 | 325,000 | 20,000 |
| 2003-11-12 | 1,965 | 2,030 | 1,937 | 2,005 | 537,000 | 20,050 |
| 2003-11-11 | 1,950 | 1,997 | 1,945 | 1,983 | 477,000 | 19,830 |
| 2003-11-10 | 2,050 | 2,060 | 1,990 | 2,030 | 699,000 | 20,300 |
| 2003-11-07 | 2,000 | 2,090 | 2,000 | 2,090 | 554,000 | 20,900 |
| 2003-11-06 | 2,100 | 2,100 | 2,040 | 2,065 | 356,000 | 20,650 |
| 2003-11-05 | 2,070 | 2,130 | 2,055 | 2,120 | 498,000 | 21,200 |
| 2003-11-04 | 2,120 | 2,140 | 2,080 | 2,120 | 727,000 | 21,200 |
| 2003-10-31 | 2,020 | 2,090 | 1,975 | 2,090 | 425,000 | 20,900 |
| 2003-10-30 | 2,030 | 2,065 | 2,020 | 2,060 | 344,000 | 20,600 |
| 2003-10-29 | 1,942 | 2,040 | 1,917 | 2,035 | 370,000 | 20,350 |
| 2003-10-28 | 1,861 | 1,929 | 1,861 | 1,876 | 583,000 | 18,760 |
| 2003-10-27 | 1,900 | 1,945 | 1,880 | 1,888 | 356,000 | 18,880 |
| 2003-10-24 | 1,958 | 1,990 | 1,922 | 1,940 | 312,000 | 19,400 |
| 2003-10-23 | 1,950 | 2,035 | 1,920 | 1,950 | 518,000 | 19,500 |
| 2003-10-22 | 2,065 | 2,085 | 2,000 | 2,005 | 608,000 | 20,050 |
| 2003-10-21 | 2,065 | 2,130 | 2,030 | 2,050 | 727,000 | 20,500 |
| 2003-10-20 | 2,200 | 2,350 | 2,045 | 2,155 | 2,256,000 | 21,550 |
| 2003-10-17 | 1,920 | 2,185 | 1,883 | 2,175 | 1,822,000 | 21,750 |
| 2003-10-16 | 1,743 | 1,890 | 1,743 | 1,882 | 740,000 | 18,820 |
| 2003-10-15 | 1,740 | 1,755 | 1,739 | 1,743 | 638,000 | 17,430 |
| 2003-10-14 | 1,718 | 1,745 | 1,716 | 1,739 | 425,000 | 17,390 |
| 2003-10-10 | 1,630 | 1,689 | 1,620 | 1,688 | 412,000 | 16,880 |
| 2003-10-09 | 1,632 | 1,670 | 1,626 | 1,638 | 321,000 | 16,380 |
| 2003-10-08 | 1,688 | 1,696 | 1,666 | 1,676 | 218,000 | 16,760 |
| 2003-10-07 | 1,715 | 1,715 | 1,675 | 1,689 | 172,000 | 16,890 |
| 2003-10-06 | 1,701 | 1,722 | 1,701 | 1,717 | 268,000 | 17,170 |
| 2003-10-03 | 1,700 | 1,717 | 1,684 | 1,700 | 189,000 | 17,000 |
| 2003-10-02 | 1,760 | 1,775 | 1,683 | 1,691 | 808,000 | 16,910 |
| 2003-10-01 | 1,604 | 1,754 | 1,600 | 1,710 | 1,256,000 | 17,100 |
| 2003-09-30 | 1,550 | 1,595 | 1,541 | 1,574 | 642,000 | 15,740 |
| 2003-09-29 | 1,504 | 1,564 | 1,480 | 1,520 | 554,000 | 15,200 |
| 2003-09-26 | 1,501 | 1,535 | 1,501 | 1,534 | 368,000 | 15,340 |
| 2003-09-25 | 1,401 | 1,510 | 1,381 | 1,476 | 724,000 | 14,760 |
| 2003-09-24 | 1,547 | 1,547 | 1,403 | 1,427 | 1,246,000 | 14,270 |
| 2003-09-22 | 1,615 | 1,615 | 1,551 | 1,569 | 322,000 | 15,690 |
| 2003-09-19 | 1,619 | 1,633 | 1,592 | 1,609 | 315,000 | 16,090 |
| 2003-09-18 | 1,621 | 1,621 | 1,578 | 1,595 | 299,000 | 15,950 |
| 2003-09-17 | 1,599 | 1,643 | 1,589 | 1,621 | 930,000 | 16,210 |
| 2003-09-16 | 1,574 | 1,593 | 1,560 | 1,581 | 679,000 | 15,810 |
| 2003-09-12 | 1,530 | 1,570 | 1,519 | 1,548 | 797,000 | 15,480 |
| 2003-09-11 | 1,538 | 1,550 | 1,503 | 1,503 | 347,000 | 15,030 |
| 2003-09-10 | 1,545 | 1,568 | 1,531 | 1,557 | 696,000 | 15,570 |
| 2003-09-09 | 1,516 | 1,540 | 1,490 | 1,538 | 518,000 | 15,380 |
| 2003-09-08 | 1,491 | 1,515 | 1,488 | 1,501 | 476,000 | 15,010 |
| 2003-09-05 | 1,485 | 1,512 | 1,480 | 1,490 | 835,000 | 14,900 |
| 2003-09-04 | 1,480 | 1,481 | 1,445 | 1,445 | 681,000 | 14,450 |
| 2003-09-03 | 1,481 | 1,515 | 1,461 | 1,487 | 528,000 | 14,870 |
| 2003-09-02 | 1,506 | 1,516 | 1,459 | 1,461 | 619,000 | 14,610 |
| 2003-09-01 | 1,503 | 1,530 | 1,490 | 1,512 | 240,000 | 15,120 |
| 2003-08-29 | 1,519 | 1,529 | 1,498 | 1,502 | 422,000 | 15,020 |
| 2003-08-28 | 1,518 | 1,540 | 1,507 | 1,518 | 409,000 | 15,180 |
| 2003-08-27 | 1,507 | 1,510 | 1,494 | 1,498 | 239,000 | 14,980 |
| 2003-08-26 | 1,490 | 1,525 | 1,490 | 1,522 | 293,000 | 15,220 |
| 2003-08-25 | 1,521 | 1,539 | 1,511 | 1,517 | 218,000 | 15,170 |
| 2003-08-22 | 1,540 | 1,540 | 1,512 | 1,521 | 408,000 | 15,210 |
| 2003-08-21 | 1,524 | 1,535 | 1,503 | 1,526 | 451,000 | 15,260 |
| 2003-08-20 | 1,540 | 1,560 | 1,525 | 1,552 | 578,000 | 15,520 |
| 2003-08-19 | 1,519 | 1,550 | 1,495 | 1,540 | 974,000 | 15,400 |
| 2003-08-18 | 1,517 | 1,518 | 1,498 | 1,499 | 389,000 | 14,990 |
| 2003-08-15 | 1,500 | 1,520 | 1,485 | 1,518 | 1,168,000 | 15,180 |
| 2003-08-14 | 1,479 | 1,520 | 1,451 | 1,468 | 1,897,000 | 14,680 |
| 2003-08-13 | 1,384 | 1,399 | 1,373 | 1,399 | 284,000 | 13,990 |
| 2003-08-12 | 1,366 | 1,390 | 1,355 | 1,364 | 289,000 | 13,640 |
| 2003-08-11 | 1,390 | 1,390 | 1,362 | 1,363 | 155,000 | 13,630 |
| 2003-08-08 | 1,329 | 1,390 | 1,329 | 1,375 | 543,000 | 13,750 |
| 2003-08-07 | 1,365 | 1,365 | 1,320 | 1,324 | 229,000 | 13,240 |
| 2003-08-06 | 1,319 | 1,338 | 1,306 | 1,325 | 300,000 | 13,250 |
| 2003-08-05 | 1,387 | 1,406 | 1,321 | 1,341 | 493,000 | 13,410 |
| 2003-08-04 | 1,365 | 1,430 | 1,365 | 1,407 | 550,000 | 14,070 |
| 2003-08-01 | 1,374 | 1,405 | 1,362 | 1,385 | 1,852,000 | 13,850 |
| 2003-07-31 | 1,201 | 1,220 | 1,161 | 1,214 | 159,000 | 12,140 |
| 2003-07-30 | 1,210 | 1,245 | 1,199 | 1,199 | 113,000 | 11,990 |
| 2003-07-29 | 1,234 | 1,249 | 1,225 | 1,225 | 110,000 | 12,250 |
| 2003-07-28 | 1,275 | 1,275 | 1,224 | 1,233 | 183,000 | 12,330 |
| 2003-07-25 | 1,233 | 1,253 | 1,209 | 1,237 | 436,000 | 12,370 |
| 2003-07-24 | 1,194 | 1,311 | 1,194 | 1,273 | 665,000 | 12,730 |
| 2003-07-23 | 1,135 | 1,170 | 1,133 | 1,160 | 156,000 | 11,600 |
| 2003-07-22 | 1,150 | 1,152 | 1,135 | 1,150 | 129,000 | 11,500 |
| 2003-07-18 | 1,141 | 1,180 | 1,072 | 1,164 | 300,000 | 11,640 |
| 2003-07-17 | 1,230 | 1,230 | 1,180 | 1,189 | 241,000 | 11,890 |
| 2003-07-16 | 1,251 | 1,251 | 1,230 | 1,241 | 141,000 | 12,410 |
| 2003-07-15 | 1,256 | 1,256 | 1,236 | 1,237 | 177,000 | 12,370 |
| 2003-07-14 | 1,255 | 1,264 | 1,220 | 1,236 | 242,000 | 12,360 |
| 2003-07-11 | 1,238 | 1,238 | 1,212 | 1,215 | 291,000 | 12,150 |
| 2003-07-10 | 1,281 | 1,293 | 1,235 | 1,235 | 380,000 | 12,350 |
| 2003-07-09 | 1,270 | 1,292 | 1,270 | 1,290 | 597,000 | 12,900 |
| 2003-07-08 | 1,250 | 1,310 | 1,242 | 1,310 | 822,000 | 13,100 |
| 2003-07-07 | 1,168 | 1,225 | 1,157 | 1,220 | 283,000 | 12,200 |
| 2003-07-04 | 1,151 | 1,173 | 1,130 | 1,169 | 339,000 | 11,690 |
| 2003-07-03 | 1,228 | 1,239 | 1,115 | 1,171 | 410,000 | 11,710 |
| 2003-07-02 | 1,240 | 1,249 | 1,235 | 1,248 | 398,000 | 12,480 |
| 2003-07-01 | 1,190 | 1,240 | 1,186 | 1,240 | 418,000 | 12,400 |
| 2003-06-30 | 1,161 | 1,200 | 1,152 | 1,190 | 295,000 | 11,900 |
| 2003-06-27 | 1,147 | 1,168 | 1,130 | 1,161 | 143,000 | 11,610 |
| 2003-06-26 | 1,112 | 1,120 | 1,105 | 1,116 | 226,000 | 11,160 |
| 2003-06-25 | 1,120 | 1,137 | 1,120 | 1,122 | 220,000 | 11,220 |
| 2003-06-24 | 1,146 | 1,159 | 1,139 | 1,139 | 302,000 | 11,390 |
| 2003-06-23 | 1,150 | 1,168 | 1,120 | 1,150 | 206,000 | 11,500 |
| 2003-06-20 | 1,140 | 1,159 | 1,140 | 1,150 | 315,000 | 11,500 |
| 2003-06-19 | 1,116 | 1,179 | 1,104 | 1,175 | 981,000 | 11,750 |
| 2003-06-18 | 1,090 | 1,098 | 1,089 | 1,096 | 493,000 | 10,960 |
| 2003-06-17 | 1,056 | 1,075 | 1,056 | 1,065 | 373,000 | 10,650 |
| 2003-06-16 | 1,050 | 1,060 | 1,045 | 1,055 | 174,000 | 10,550 |
| 2003-06-13 | 1,042 | 1,067 | 1,033 | 1,065 | 690,000 | 10,650 |
| 2003-06-12 | 1,020 | 1,023 | 1,011 | 1,015 | 463,000 | 10,150 |
| 2003-06-11 | 1,037 | 1,038 | 1,027 | 1,030 | 310,000 | 10,300 |
| 2003-06-10 | 1,016 | 1,029 | 1,015 | 1,017 | 487,000 | 10,170 |
| 2003-06-09 | 1,044 | 1,080 | 1,033 | 1,036 | 955,000 | 10,360 |
| 2003-06-06 | 1,020 | 1,045 | 1,015 | 1,025 | 935,000 | 10,250 |
| 2003-06-05 | 979 | 1,010 | 971 | 1,005 | 892,000 | 10,050 |
| 2003-06-04 | 953 | 979 | 953 | 963 | 437,000 | 9,630 |
| 2003-06-03 | 960 | 960 | 932 | 953 | 140,000 | 9,530 |
| 2003-06-02 | 961 | 966 | 940 | 948 | 401,000 | 9,480 |
| 2003-05-30 | 914 | 965 | 905 | 960 | 668,000 | 9,600 |
| 2003-05-29 | 896 | 905 | 885 | 905 | 367,000 | 9,050 |
| 2003-05-28 | 919 | 926 | 907 | 913 | 231,000 | 9,130 |
| 2003-05-27 | 925 | 926 | 919 | 926 | 306,000 | 9,260 |
| 2003-05-26 | 920 | 927 | 918 | 926 | 293,000 | 9,260 |
| 2003-05-23 | 898 | 922 | 886 | 919 | 575,000 | 9,190 |
| 2003-05-22 | 890 | 901 | 855 | 898 | 2,224,000 | 8,980 |
| 2003-05-21 | 1,021 | 1,029 | 992 | 1,000 | 543,000 | 10,000 |
| 2003-05-20 | 1,015 | 1,068 | 1,010 | 1,016 | 863,000 | 10,160 |
| 2003-05-19 | 1,013 | 1,021 | 1,008 | 1,015 | 166,000 | 10,150 |
| 2003-05-16 | 1,038 | 1,038 | 1,005 | 1,015 | 205,000 | 10,150 |
| 2003-05-15 | 1,033 | 1,037 | 1,001 | 1,025 | 630,000 | 10,250 |
| 2003-05-14 | 1,059 | 1,066 | 1,030 | 1,053 | 1,069,000 | 10,530 |
| 2003-05-13 | 979 | 1,059 | 975 | 1,059 | 1,237,000 | 10,590 |
| 2003-05-12 | 961 | 965 | 957 | 959 | 267,000 | 9,590 |
| 2003-05-09 | 969 | 969 | 960 | 965 | 394,000 | 9,650 |
| 2003-05-08 | 965 | 977 | 965 | 968 | 447,000 | 9,680 |
| 2003-05-07 | 969 | 975 | 966 | 975 | 354,000 | 9,750 |
| 2003-05-06 | 970 | 979 | 968 | 969 | 463,000 | 9,690 |
| 2003-05-02 | 972 | 974 | 958 | 962 | 388,000 | 9,620 |
| 2003-05-01 | 930 | 958 | 930 | 955 | 282,000 | 9,550 |
| 2003-04-30 | 912 | 940 | 912 | 927 | 166,000 | 9,270 |
| 2003-04-28 | 903 | 918 | 897 | 902 | 440,000 | 9,020 |
| 2003-04-25 | 949 | 949 | 930 | 933 | 494,000 | 9,330 |
| 2003-04-24 | 970 | 984 | 955 | 975 | 588,000 | 9,750 |
| 2003-04-23 | 920 | 957 | 920 | 950 | 620,000 | 9,500 |
| 2003-04-22 | 923 | 929 | 913 | 917 | 320,000 | 9,170 |
| 2003-04-21 | 920 | 932 | 906 | 926 | 335,000 | 9,260 |
| 2003-04-18 | 936 | 943 | 917 | 929 | 466,000 | 9,290 |
| 2003-04-17 | 925 | 949 | 921 | 946 | 683,000 | 9,460 |
| 2003-04-16 | 903 | 930 | 900 | 921 | 467,000 | 9,210 |
| 2003-04-15 | 896 | 900 | 890 | 897 | 322,000 | 8,970 |
| 2003-04-14 | 895 | 913 | 891 | 899 | 591,000 | 8,990 |
| 2003-04-11 | 893 | 918 | 875 | 908 | 2,064,000 | 9,080 |
| 2003-04-10 | 820 | 830 | 820 | 823 | 214,000 | 8,230 |
| 2003-04-09 | 827 | 838 | 817 | 827 | 128,000 | 8,270 |
| 2003-04-08 | 851 | 855 | 823 | 827 | 231,000 | 8,270 |
| 2003-04-07 | 865 | 865 | 841 | 860 | 196,000 | 8,600 |
| 2003-04-04 | 832 | 872 | 813 | 865 | 451,000 | 8,650 |
| 2003-04-03 | 821 | 825 | 814 | 823 | 200,000 | 8,230 |
| 2003-04-02 | 790 | 811 | 790 | 811 | 96,000 | 8,110 |
| 2003-04-01 | 783 | 795 | 779 | 786 | 94,000 | 7,860 |
| 2003-03-31 | 803 | 803 | 770 | 772 | 207,000 | 7,720 |
| 2003-03-28 | 797 | 809 | 796 | 809 | 185,000 | 8,090 |
| 2003-03-27 | 832 | 832 | 811 | 817 | 88,000 | 8,170 |
| 2003-03-26 | 822 | 840 | 822 | 832 | 199,000 | 8,320 |
| 2003-03-25 | 805 | 829 | 800 | 824 | 155,000 | 8,240 |
| 2003-03-24 | 820 | 840 | 815 | 835 | 210,000 | 8,350 |
| 2003-03-20 | 812 | 818 | 809 | 810 | 220,000 | 8,100 |
| 2003-03-19 | 791 | 801 | 780 | 801 | 217,000 | 8,010 |
| 2003-03-18 | 796 | 798 | 781 | 792 | 255,000 | 7,920 |
| 2003-03-17 | 780 | 780 | 756 | 756 | 153,000 | 7,560 |
| 2003-03-14 | 785 | 786 | 774 | 776 | 254,000 | 7,760 |
| 2003-03-13 | 776 | 787 | 776 | 784 | 88,000 | 7,840 |
| 2003-03-12 | 790 | 790 | 764 | 776 | 168,000 | 7,760 |
| 2003-03-11 | 760 | 792 | 751 | 770 | 207,000 | 7,700 |
| 2003-03-10 | 795 | 795 | 768 | 770 | 313,000 | 7,700 |
| 2003-03-07 | 821 | 825 | 793 | 795 | 212,000 | 7,950 |
| 2003-03-06 | 834 | 853 | 830 | 830 | 202,000 | 8,300 |
| 2003-03-05 | 845 | 845 | 832 | 836 | 142,000 | 8,360 |
| 2003-03-04 | 864 | 866 | 850 | 858 | 145,000 | 8,580 |
| 2003-03-03 | 840 | 860 | 840 | 860 | 123,000 | 8,600 |
| 2003-02-28 | 840 | 850 | 827 | 847 | 314,000 | 8,470 |
| 2003-02-27 | 841 | 847 | 838 | 839 | 180,000 | 8,390 |
| 2003-02-26 | 845 | 857 | 840 | 851 | 168,000 | 8,510 |
| 2003-02-25 | 858 | 866 | 841 | 845 | 268,000 | 8,450 |
| 2003-02-24 | 851 | 868 | 851 | 868 | 231,000 | 8,680 |
| 2003-02-21 | 881 | 885 | 862 | 862 | 540,000 | 8,620 |
| 2003-02-20 | 879 | 886 | 875 | 885 | 320,000 | 8,850 |
| 2003-02-19 | 880 | 887 | 876 | 885 | 719,000 | 8,850 |
| 2003-02-18 | 870 | 878 | 870 | 877 | 446,000 | 8,770 |
| 2003-02-17 | 874 | 876 | 866 | 867 | 259,000 | 8,670 |
| 2003-02-14 | 866 | 877 | 865 | 865 | 449,000 | 8,650 |
| 2003-02-13 | 870 | 874 | 862 | 865 | 575,000 | 8,650 |
| 2003-02-12 | 853 | 863 | 848 | 861 | 456,000 | 8,610 |
| 2003-02-10 | 850 | 874 | 845 | 852 | 446,000 | 8,520 |
| 2003-02-07 | 840 | 860 | 838 | 851 | 1,112,000 | 8,510 |
| 2003-02-06 | 835 | 844 | 828 | 843 | 767,000 | 8,430 |
| 2003-02-05 | 825 | 839 | 820 | 828 | 1,052,000 | 8,280 |
| 2003-02-04 | 800 | 820 | 800 | 815 | 683,000 | 8,150 |
| 2003-02-03 | 774 | 794 | 771 | 788 | 225,000 | 7,880 |
| 2003-01-31 | 752 | 774 | 752 | 773 | 331,000 | 7,730 |
| 2003-01-30 | 765 | 774 | 752 | 770 | 298,000 | 7,700 |
| 2003-01-29 | 806 | 806 | 765 | 765 | 419,000 | 7,650 |
| 2003-01-28 | 786 | 810 | 776 | 806 | 426,000 | 8,060 |
| 2003-01-27 | 800 | 800 | 785 | 797 | 442,000 | 7,970 |
| 2003-01-24 | 794 | 809 | 782 | 806 | 1,685,000 | 8,060 |
| 2003-01-23 | 725 | 776 | 725 | 768 | 1,037,000 | 7,680 |
| 2003-01-22 | 728 | 729 | 720 | 725 | 278,000 | 7,250 |
| 2003-01-21 | 728 | 733 | 718 | 730 | 371,000 | 7,300 |
| 2003-01-20 | 707 | 730 | 705 | 730 | 459,000 | 7,300 |
| 2003-01-17 | 713 | 725 | 707 | 712 | 438,000 | 7,120 |
| 2003-01-16 | 713 | 725 | 705 | 707 | 618,000 | 7,070 |
| 2003-01-15 | 720 | 750 | 720 | 743 | 636,000 | 7,430 |
| 2003-01-14 | 699 | 712 | 691 | 712 | 167,000 | 7,120 |
| 2003-01-10 | 706 | 714 | 695 | 700 | 310,000 | 7,000 |
| 2003-01-09 | 702 | 713 | 697 | 704 | 457,000 | 7,040 |
| 2003-01-08 | 731 | 742 | 725 | 732 | 307,000 | 7,320 |
| 2003-01-07 | 753 | 758 | 741 | 741 | 135,000 | 7,410 |
| 2003-01-06 | 770 | 771 | 757 | 760 | 107,000 | 7,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
