6820 アイコム(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 | 2,050 | 2,050 | 2,020 | 2,030 | 3,500 | 2,030 |
| 2003-12-29 | 1,950 | 2,050 | 1,949 | 2,050 | 44,100 | 2,050 |
| 2003-12-26 | 1,868 | 1,999 | 1,820 | 1,950 | 34,500 | 1,950 |
| 2003-12-25 | 1,839 | 1,868 | 1,831 | 1,868 | 21,500 | 1,868 |
| 2003-12-24 | 1,880 | 1,890 | 1,839 | 1,839 | 22,400 | 1,839 |
| 2003-12-22 | 1,835 | 1,858 | 1,835 | 1,850 | 11,500 | 1,850 |
| 2003-12-19 | 1,831 | 1,834 | 1,799 | 1,834 | 15,200 | 1,834 |
| 2003-12-18 | 1,823 | 1,859 | 1,778 | 1,801 | 38,600 | 1,801 |
| 2003-12-17 | 1,839 | 1,839 | 1,769 | 1,813 | 14,300 | 1,813 |
| 2003-12-16 | 1,727 | 1,780 | 1,710 | 1,779 | 26,700 | 1,779 |
| 2003-12-15 | 1,846 | 1,853 | 1,782 | 1,817 | 30,400 | 1,817 |
| 2003-12-12 | 1,862 | 1,862 | 1,805 | 1,846 | 54,100 | 1,846 |
| 2003-12-11 | 1,853 | 1,861 | 1,784 | 1,861 | 96,700 | 1,861 |
| 2003-12-10 | 1,900 | 1,900 | 1,847 | 1,866 | 28,300 | 1,866 |
| 2003-12-09 | 1,900 | 1,924 | 1,873 | 1,900 | 22,300 | 1,900 |
| 2003-12-08 | 1,930 | 1,930 | 1,880 | 1,895 | 20,800 | 1,895 |
| 2003-12-05 | 1,956 | 1,956 | 1,920 | 1,934 | 21,100 | 1,934 |
| 2003-12-04 | 1,968 | 1,968 | 1,925 | 1,957 | 6,900 | 1,957 |
| 2003-12-03 | 1,974 | 1,974 | 1,932 | 1,966 | 12,300 | 1,966 |
| 2003-12-02 | 2,000 | 2,000 | 1,945 | 1,980 | 54,500 | 1,980 |
| 2003-12-01 | 1,850 | 1,945 | 1,850 | 1,940 | 24,200 | 1,940 |
| 2003-11-28 | 1,910 | 2,000 | 1,850 | 2,000 | 38,600 | 2,000 |
| 2003-11-27 | 1,720 | 1,850 | 1,720 | 1,850 | 24,400 | 1,850 |
| 2003-11-26 | 1,720 | 1,730 | 1,701 | 1,717 | 23,300 | 1,717 |
| 2003-11-25 | 1,721 | 1,721 | 1,680 | 1,720 | 7,900 | 1,720 |
| 2003-11-21 | 1,665 | 1,687 | 1,665 | 1,680 | 11,300 | 1,680 |
| 2003-11-20 | 1,676 | 1,710 | 1,660 | 1,660 | 4,200 | 1,660 |
| 2003-11-19 | 1,649 | 1,730 | 1,611 | 1,728 | 12,200 | 1,728 |
| 2003-11-18 | 1,650 | 1,680 | 1,602 | 1,640 | 53,300 | 1,640 |
| 2003-11-17 | 1,625 | 1,750 | 1,600 | 1,750 | 26,700 | 1,750 |
| 2003-11-14 | 1,768 | 1,807 | 1,768 | 1,792 | 16,500 | 1,792 |
| 2003-11-13 | 1,800 | 1,800 | 1,746 | 1,770 | 25,800 | 1,770 |
| 2003-11-12 | 1,760 | 1,797 | 1,755 | 1,790 | 42,500 | 1,790 |
| 2003-11-11 | 1,830 | 1,831 | 1,761 | 1,820 | 30,300 | 1,820 |
| 2003-11-10 | 1,880 | 1,880 | 1,800 | 1,870 | 28,000 | 1,870 |
| 2003-11-07 | 1,840 | 1,893 | 1,756 | 1,873 | 31,200 | 1,873 |
| 2003-11-06 | 1,890 | 1,912 | 1,870 | 1,870 | 18,200 | 1,870 |
| 2003-11-05 | 1,892 | 1,929 | 1,880 | 1,919 | 9,500 | 1,919 |
| 2003-11-04 | 1,959 | 1,959 | 1,897 | 1,907 | 14,200 | 1,907 |
| 2003-10-31 | 1,831 | 1,950 | 1,831 | 1,950 | 18,000 | 1,950 |
| 2003-10-30 | 1,839 | 1,900 | 1,803 | 1,900 | 36,100 | 1,900 |
| 2003-10-29 | 1,868 | 1,868 | 1,809 | 1,809 | 11,100 | 1,809 |
| 2003-10-28 | 1,760 | 1,820 | 1,759 | 1,808 | 9,300 | 1,808 |
| 2003-10-27 | 1,800 | 1,821 | 1,780 | 1,799 | 57,600 | 1,799 |
| 2003-10-24 | 1,810 | 1,850 | 1,801 | 1,830 | 14,200 | 1,830 |
| 2003-10-23 | 1,810 | 1,810 | 1,580 | 1,780 | 91,700 | 1,780 |
| 2003-10-22 | 1,910 | 1,910 | 1,862 | 1,870 | 16,500 | 1,870 |
| 2003-10-21 | 1,937 | 1,948 | 1,910 | 1,924 | 31,400 | 1,924 |
| 2003-10-20 | 1,966 | 1,966 | 1,920 | 1,937 | 13,400 | 1,937 |
| 2003-10-17 | 1,895 | 1,919 | 1,870 | 1,900 | 83,200 | 1,900 |
| 2003-10-16 | 1,950 | 1,950 | 1,870 | 1,889 | 96,000 | 1,889 |
| 2003-10-15 | 1,941 | 1,955 | 1,923 | 1,940 | 22,100 | 1,940 |
| 2003-10-14 | 1,980 | 1,980 | 1,940 | 1,940 | 15,500 | 1,940 |
| 2003-10-10 | 1,942 | 1,979 | 1,942 | 1,979 | 29,100 | 1,979 |
| 2003-10-09 | 1,985 | 1,986 | 1,975 | 1,980 | 23,800 | 1,980 |
| 2003-10-08 | 1,980 | 1,988 | 1,980 | 1,984 | 8,500 | 1,984 |
| 2003-10-07 | 1,990 | 1,996 | 1,966 | 1,978 | 6,100 | 1,978 |
| 2003-10-06 | 1,980 | 2,005 | 1,953 | 1,985 | 35,600 | 1,985 |
| 2003-10-03 | 1,990 | 1,995 | 1,963 | 1,980 | 12,000 | 1,980 |
| 2003-10-02 | 2,000 | 2,005 | 1,952 | 1,980 | 13,300 | 1,980 |
| 2003-10-01 | 2,000 | 2,005 | 1,971 | 1,975 | 24,000 | 1,975 |
| 2003-09-30 | 2,000 | 2,080 | 2,000 | 2,070 | 17,000 | 2,070 |
| 2003-09-29 | 2,000 | 2,090 | 2,000 | 2,070 | 10,200 | 2,070 |
| 2003-09-26 | 1,960 | 2,035 | 1,960 | 2,020 | 5,200 | 2,020 |
| 2003-09-25 | 2,080 | 2,080 | 1,965 | 2,040 | 17,200 | 2,040 |
| 2003-09-24 | 2,065 | 2,105 | 2,035 | 2,045 | 16,300 | 2,045 |
| 2003-09-22 | 2,190 | 2,190 | 2,065 | 2,120 | 11,600 | 2,120 |
| 2003-09-19 | 2,055 | 2,150 | 2,040 | 2,150 | 36,900 | 2,150 |
| 2003-09-18 | 2,160 | 2,160 | 2,085 | 2,095 | 27,000 | 2,095 |
| 2003-09-17 | 2,185 | 2,200 | 2,170 | 2,180 | 5,900 | 2,180 |
| 2003-09-16 | 2,245 | 2,250 | 2,175 | 2,185 | 6,900 | 2,185 |
| 2003-09-12 | 2,330 | 2,330 | 2,155 | 2,205 | 131,800 | 2,205 |
| 2003-09-11 | 2,300 | 2,300 | 2,215 | 2,290 | 42,600 | 2,290 |
| 2003-09-10 | 2,160 | 2,370 | 2,160 | 2,340 | 79,200 | 2,340 |
| 2003-09-09 | 2,145 | 2,200 | 2,130 | 2,200 | 24,700 | 2,200 |
| 2003-09-08 | 2,140 | 2,140 | 2,090 | 2,140 | 17,200 | 2,140 |
| 2003-09-05 | 2,105 | 2,105 | 2,040 | 2,090 | 28,500 | 2,090 |
| 2003-09-04 | 2,105 | 2,170 | 2,105 | 2,110 | 18,800 | 2,110 |
| 2003-09-03 | 2,145 | 2,165 | 2,130 | 2,130 | 11,600 | 2,130 |
| 2003-09-02 | 2,175 | 2,175 | 2,060 | 2,130 | 13,600 | 2,130 |
| 2003-09-01 | 2,175 | 2,195 | 2,160 | 2,175 | 35,700 | 2,175 |
| 2003-08-29 | 2,060 | 2,145 | 2,060 | 2,145 | 42,400 | 2,145 |
| 2003-08-28 | 2,050 | 2,070 | 2,050 | 2,055 | 19,700 | 2,055 |
| 2003-08-27 | 2,020 | 2,065 | 2,020 | 2,050 | 20,200 | 2,050 |
| 2003-08-26 | 2,005 | 2,070 | 1,995 | 2,060 | 39,700 | 2,060 |
| 2003-08-25 | 2,000 | 2,005 | 1,999 | 2,005 | 12,100 | 2,005 |
| 2003-08-22 | 2,000 | 2,010 | 2,000 | 2,000 | 16,500 | 2,000 |
| 2003-08-21 | 2,020 | 2,020 | 1,990 | 1,996 | 9,800 | 1,996 |
| 2003-08-20 | 2,030 | 2,060 | 2,000 | 2,030 | 25,000 | 2,030 |
| 2003-08-19 | 2,070 | 2,070 | 2,015 | 2,070 | 12,800 | 2,070 |
| 2003-08-18 | 2,050 | 2,070 | 2,025 | 2,035 | 11,300 | 2,035 |
| 2003-08-15 | 2,060 | 2,075 | 2,040 | 2,045 | 14,300 | 2,045 |
| 2003-08-14 | 2,010 | 2,055 | 2,010 | 2,025 | 9,900 | 2,025 |
| 2003-08-13 | 2,010 | 2,050 | 2,005 | 2,015 | 10,500 | 2,015 |
| 2003-08-12 | 2,020 | 2,050 | 2,005 | 2,045 | 14,000 | 2,045 |
| 2003-08-11 | 2,010 | 2,030 | 2,000 | 2,005 | 15,600 | 2,005 |
| 2003-08-08 | 2,030 | 2,030 | 2,000 | 2,005 | 18,000 | 2,005 |
| 2003-08-07 | 2,000 | 2,030 | 2,000 | 2,010 | 12,400 | 2,010 |
| 2003-08-06 | 2,000 | 2,015 | 1,995 | 2,000 | 16,300 | 2,000 |
| 2003-08-05 | 2,050 | 2,060 | 2,000 | 2,010 | 7,600 | 2,010 |
| 2003-08-04 | 2,060 | 2,060 | 2,050 | 2,050 | 7,900 | 2,050 |
| 2003-08-01 | 2,030 | 2,060 | 2,030 | 2,050 | 25,600 | 2,050 |
| 2003-07-31 | 2,030 | 2,045 | 2,020 | 2,030 | 11,300 | 2,030 |
| 2003-07-30 | 2,020 | 2,050 | 2,020 | 2,025 | 14,500 | 2,025 |
| 2003-07-29 | 2,075 | 2,075 | 2,030 | 2,030 | 9,400 | 2,030 |
| 2003-07-28 | 2,050 | 2,075 | 2,020 | 2,035 | 12,000 | 2,035 |
| 2003-07-25 | 2,020 | 2,055 | 2,020 | 2,040 | 23,600 | 2,040 |
| 2003-07-24 | 2,020 | 2,025 | 2,015 | 2,020 | 18,300 | 2,020 |
| 2003-07-23 | 2,030 | 2,030 | 2,000 | 2,020 | 12,900 | 2,020 |
| 2003-07-22 | 2,000 | 2,005 | 1,980 | 1,990 | 11,100 | 1,990 |
| 2003-07-18 | 2,060 | 2,060 | 1,988 | 2,025 | 23,500 | 2,025 |
| 2003-07-17 | 2,105 | 2,125 | 2,045 | 2,060 | 44,800 | 2,060 |
| 2003-07-16 | 2,000 | 2,150 | 1,960 | 2,145 | 77,900 | 2,145 |
| 2003-07-15 | 1,960 | 1,990 | 1,950 | 1,970 | 22,900 | 1,970 |
| 2003-07-14 | 1,940 | 1,955 | 1,940 | 1,950 | 18,200 | 1,950 |
| 2003-07-11 | 1,940 | 1,951 | 1,940 | 1,942 | 29,800 | 1,942 |
| 2003-07-10 | 1,960 | 1,965 | 1,945 | 1,952 | 43,200 | 1,952 |
| 2003-07-09 | 1,945 | 1,980 | 1,940 | 1,940 | 69,900 | 1,940 |
| 2003-07-08 | 1,930 | 1,944 | 1,910 | 1,930 | 64,100 | 1,930 |
| 2003-07-07 | 1,921 | 1,940 | 1,920 | 1,930 | 26,000 | 1,930 |
| 2003-07-04 | 1,929 | 1,930 | 1,915 | 1,921 | 11,700 | 1,921 |
| 2003-07-03 | 1,944 | 1,958 | 1,885 | 1,911 | 48,800 | 1,911 |
| 2003-07-02 | 1,944 | 1,944 | 1,918 | 1,944 | 31,900 | 1,944 |
| 2003-07-01 | 1,930 | 1,956 | 1,921 | 1,944 | 28,800 | 1,944 |
| 2003-06-30 | 1,932 | 1,932 | 1,912 | 1,921 | 16,500 | 1,921 |
| 2003-06-27 | 1,869 | 1,950 | 1,869 | 1,932 | 25,700 | 1,932 |
| 2003-06-26 | 1,845 | 1,879 | 1,845 | 1,872 | 36,600 | 1,872 |
| 2003-06-25 | 1,834 | 1,885 | 1,834 | 1,845 | 25,500 | 1,845 |
| 2003-06-24 | 1,920 | 1,920 | 1,855 | 1,863 | 34,200 | 1,863 |
| 2003-06-23 | 1,950 | 1,950 | 1,915 | 1,920 | 16,000 | 1,920 |
| 2003-06-20 | 1,980 | 1,991 | 1,942 | 1,950 | 37,400 | 1,950 |
| 2003-06-19 | 2,040 | 2,045 | 1,989 | 1,990 | 24,900 | 1,990 |
| 2003-06-18 | 2,060 | 2,060 | 2,030 | 2,045 | 30,800 | 2,045 |
| 2003-06-17 | 2,045 | 2,070 | 2,025 | 2,060 | 81,800 | 2,060 |
| 2003-06-16 | 2,025 | 2,045 | 1,982 | 2,035 | 24,200 | 2,035 |
| 2003-06-13 | 2,015 | 2,030 | 1,975 | 2,025 | 70,100 | 2,025 |
| 2003-06-12 | 1,950 | 2,100 | 1,950 | 2,045 | 91,500 | 2,045 |
| 2003-06-11 | 1,940 | 1,957 | 1,922 | 1,939 | 37,800 | 1,939 |
| 2003-06-10 | 1,955 | 1,969 | 1,950 | 1,957 | 37,000 | 1,957 |
| 2003-06-09 | 1,951 | 1,965 | 1,945 | 1,965 | 61,400 | 1,965 |
| 2003-06-06 | 1,951 | 1,990 | 1,949 | 1,960 | 23,900 | 1,960 |
| 2003-06-05 | 1,982 | 1,982 | 1,951 | 1,951 | 19,500 | 1,951 |
| 2003-06-04 | 1,968 | 2,015 | 1,950 | 1,981 | 33,600 | 1,981 |
| 2003-06-03 | 1,960 | 1,991 | 1,949 | 1,968 | 19,500 | 1,968 |
| 2003-06-02 | 1,980 | 1,989 | 1,951 | 1,963 | 9,800 | 1,963 |
| 2003-05-30 | 2,020 | 2,030 | 1,978 | 1,995 | 31,200 | 1,995 |
| 2003-05-29 | 1,940 | 2,045 | 1,940 | 2,015 | 46,500 | 2,015 |
| 2003-05-28 | 1,945 | 2,035 | 1,945 | 2,010 | 58,200 | 2,010 |
| 2003-05-27 | 1,870 | 1,904 | 1,853 | 1,885 | 67,400 | 1,885 |
| 2003-05-26 | 1,796 | 1,826 | 1,794 | 1,810 | 38,000 | 1,810 |
| 2003-05-23 | 1,800 | 1,850 | 1,791 | 1,794 | 58,300 | 1,794 |
| 2003-05-22 | 1,795 | 1,800 | 1,779 | 1,791 | 23,700 | 1,791 |
| 2003-05-21 | 1,785 | 1,803 | 1,785 | 1,795 | 61,600 | 1,795 |
| 2003-05-20 | 1,885 | 1,890 | 1,806 | 1,806 | 26,700 | 1,806 |
| 2003-05-19 | 1,880 | 1,897 | 1,836 | 1,881 | 25,900 | 1,881 |
| 2003-05-16 | 1,930 | 1,950 | 1,893 | 1,894 | 37,100 | 1,894 |
| 2003-05-15 | 1,997 | 1,997 | 1,930 | 1,932 | 36,300 | 1,932 |
| 2003-05-14 | 1,930 | 2,010 | 1,930 | 1,997 | 53,400 | 1,997 |
| 2003-05-13 | 2,060 | 2,080 | 1,990 | 1,990 | 30,400 | 1,990 |
| 2003-05-12 | 2,100 | 2,100 | 2,070 | 2,080 | 40,900 | 2,080 |
| 2003-05-09 | 2,150 | 2,170 | 2,070 | 2,120 | 241,500 | 2,120 |
| 2003-05-08 | 2,080 | 2,080 | 1,958 | 2,080 | 341,000 | 2,080 |
| 2003-05-07 | 1,765 | 1,794 | 1,765 | 1,778 | 26,100 | 1,778 |
| 2003-05-06 | 1,739 | 1,782 | 1,739 | 1,766 | 25,200 | 1,766 |
| 2003-05-02 | 1,739 | 1,750 | 1,730 | 1,736 | 10,900 | 1,736 |
| 2003-05-01 | 1,710 | 1,760 | 1,710 | 1,750 | 9,800 | 1,750 |
| 2003-04-30 | 1,750 | 1,800 | 1,740 | 1,740 | 18,400 | 1,740 |
| 2003-04-28 | 1,740 | 1,740 | 1,698 | 1,740 | 13,700 | 1,740 |
| 2003-04-25 | 1,751 | 1,753 | 1,730 | 1,748 | 17,700 | 1,748 |
| 2003-04-24 | 1,650 | 1,789 | 1,650 | 1,760 | 91,000 | 1,760 |
| 2003-04-23 | 1,595 | 1,681 | 1,595 | 1,661 | 24,500 | 1,661 |
| 2003-04-22 | 1,595 | 1,595 | 1,570 | 1,588 | 15,400 | 1,588 |
| 2003-04-21 | 1,594 | 1,595 | 1,578 | 1,595 | 16,400 | 1,595 |
| 2003-04-18 | 1,533 | 1,580 | 1,526 | 1,580 | 15,800 | 1,580 |
| 2003-04-17 | 1,532 | 1,534 | 1,530 | 1,534 | 11,400 | 1,534 |
| 2003-04-16 | 1,520 | 1,532 | 1,510 | 1,531 | 19,700 | 1,531 |
| 2003-04-15 | 1,460 | 1,510 | 1,460 | 1,506 | 22,500 | 1,506 |
| 2003-04-14 | 1,490 | 1,500 | 1,457 | 1,460 | 34,400 | 1,460 |
| 2003-04-11 | 1,504 | 1,520 | 1,495 | 1,500 | 14,900 | 1,500 |
| 2003-04-10 | 1,530 | 1,530 | 1,500 | 1,504 | 10,500 | 1,504 |
| 2003-04-09 | 1,505 | 1,532 | 1,496 | 1,532 | 24,300 | 1,532 |
| 2003-04-08 | 1,564 | 1,564 | 1,490 | 1,505 | 23,200 | 1,505 |
| 2003-04-07 | 1,573 | 1,573 | 1,546 | 1,565 | 14,100 | 1,565 |
| 2003-04-04 | 1,570 | 1,575 | 1,551 | 1,574 | 19,800 | 1,574 |
| 2003-04-03 | 1,555 | 1,578 | 1,555 | 1,566 | 7,000 | 1,566 |
| 2003-04-02 | 1,483 | 1,550 | 1,454 | 1,550 | 32,200 | 1,550 |
| 2003-04-01 | 1,575 | 1,575 | 1,542 | 1,543 | 23,600 | 1,543 |
| 2003-03-31 | 1,603 | 1,605 | 1,575 | 1,575 | 21,600 | 1,575 |
| 2003-03-28 | 1,620 | 1,621 | 1,600 | 1,605 | 11,700 | 1,605 |
| 2003-03-27 | 1,627 | 1,627 | 1,623 | 1,626 | 5,700 | 1,626 |
| 2003-03-26 | 1,590 | 1,626 | 1,590 | 1,625 | 9,200 | 1,625 |
| 2003-03-25 | 1,630 | 1,630 | 1,600 | 1,625 | 11,600 | 1,625 |
| 2003-03-24 | 1,588 | 1,630 | 1,588 | 1,630 | 20,000 | 1,630 |
| 2003-03-20 | 1,600 | 1,620 | 1,583 | 1,605 | 21,000 | 1,605 |
| 2003-03-19 | 1,617 | 1,617 | 1,599 | 1,607 | 9,700 | 1,607 |
| 2003-03-18 | 1,580 | 1,628 | 1,580 | 1,611 | 12,600 | 1,611 |
| 2003-03-17 | 1,601 | 1,608 | 1,592 | 1,600 | 19,600 | 1,600 |
| 2003-03-14 | 1,623 | 1,629 | 1,610 | 1,611 | 27,400 | 1,611 |
| 2003-03-13 | 1,600 | 1,622 | 1,600 | 1,622 | 6,500 | 1,622 |
| 2003-03-12 | 1,582 | 1,613 | 1,570 | 1,600 | 28,200 | 1,600 |
| 2003-03-11 | 1,582 | 1,590 | 1,565 | 1,583 | 24,100 | 1,583 |
| 2003-03-10 | 1,599 | 1,599 | 1,561 | 1,582 | 25,500 | 1,582 |
| 2003-03-07 | 1,600 | 1,600 | 1,566 | 1,600 | 56,000 | 1,600 |
| 2003-03-06 | 1,621 | 1,655 | 1,600 | 1,600 | 31,300 | 1,600 |
| 2003-03-05 | 1,637 | 1,643 | 1,629 | 1,635 | 13,600 | 1,635 |
| 2003-03-04 | 1,647 | 1,650 | 1,639 | 1,647 | 9,500 | 1,647 |
| 2003-03-03 | 1,650 | 1,655 | 1,640 | 1,647 | 18,500 | 1,647 |
| 2003-02-28 | 1,640 | 1,650 | 1,633 | 1,650 | 42,000 | 1,650 |
| 2003-02-27 | 1,601 | 1,648 | 1,601 | 1,640 | 15,800 | 1,640 |
| 2003-02-26 | 1,595 | 1,605 | 1,585 | 1,600 | 26,400 | 1,600 |
| 2003-02-25 | 1,618 | 1,618 | 1,597 | 1,600 | 17,600 | 1,600 |
| 2003-02-24 | 1,639 | 1,639 | 1,609 | 1,621 | 9,300 | 1,621 |
| 2003-02-21 | 1,600 | 1,624 | 1,600 | 1,624 | 21,100 | 1,624 |
| 2003-02-20 | 1,600 | 1,625 | 1,575 | 1,622 | 19,800 | 1,622 |
| 2003-02-19 | 1,612 | 1,642 | 1,607 | 1,609 | 42,900 | 1,609 |
| 2003-02-18 | 1,540 | 1,619 | 1,540 | 1,608 | 77,700 | 1,608 |
| 2003-02-17 | 1,482 | 1,544 | 1,482 | 1,528 | 20,700 | 1,528 |
| 2003-02-14 | 1,580 | 1,580 | 1,553 | 1,570 | 22,000 | 1,570 |
| 2003-02-13 | 1,565 | 1,580 | 1,560 | 1,578 | 46,400 | 1,578 |
| 2003-02-12 | 1,494 | 1,580 | 1,494 | 1,535 | 51,400 | 1,535 |
| 2003-02-10 | 1,450 | 1,495 | 1,450 | 1,490 | 61,800 | 1,490 |
| 2003-02-07 | 1,380 | 1,479 | 1,380 | 1,469 | 39,400 | 1,469 |
| 2003-02-06 | 1,389 | 1,389 | 1,375 | 1,389 | 44,500 | 1,389 |
| 2003-02-05 | 1,330 | 1,400 | 1,330 | 1,388 | 30,000 | 1,388 |
| 2003-02-04 | 1,300 | 1,350 | 1,300 | 1,350 | 29,600 | 1,350 |
| 2003-02-03 | 1,275 | 1,309 | 1,275 | 1,298 | 16,100 | 1,298 |
| 2003-01-31 | 1,244 | 1,275 | 1,244 | 1,275 | 21,500 | 1,275 |
| 2003-01-30 | 1,252 | 1,266 | 1,252 | 1,264 | 13,100 | 1,264 |
| 2003-01-29 | 1,240 | 1,260 | 1,240 | 1,252 | 18,300 | 1,252 |
| 2003-01-28 | 1,230 | 1,243 | 1,200 | 1,243 | 21,100 | 1,243 |
| 2003-01-27 | 1,234 | 1,240 | 1,230 | 1,231 | 14,000 | 1,231 |
| 2003-01-24 | 1,220 | 1,241 | 1,220 | 1,233 | 10,600 | 1,233 |
| 2003-01-23 | 1,211 | 1,244 | 1,211 | 1,233 | 24,200 | 1,233 |
| 2003-01-22 | 1,246 | 1,250 | 1,230 | 1,231 | 16,400 | 1,231 |
| 2003-01-21 | 1,191 | 1,226 | 1,190 | 1,226 | 19,100 | 1,226 |
| 2003-01-20 | 1,178 | 1,193 | 1,158 | 1,193 | 11,500 | 1,193 |
| 2003-01-17 | 1,155 | 1,178 | 1,155 | 1,178 | 7,900 | 1,178 |
| 2003-01-16 | 1,187 | 1,188 | 1,156 | 1,160 | 7,400 | 1,160 |
| 2003-01-15 | 1,170 | 1,188 | 1,167 | 1,187 | 9,500 | 1,187 |
| 2003-01-14 | 1,152 | 1,180 | 1,152 | 1,170 | 6,600 | 1,170 |
| 2003-01-10 | 1,165 | 1,175 | 1,150 | 1,161 | 15,200 | 1,161 |
| 2003-01-09 | 1,149 | 1,190 | 1,149 | 1,185 | 10,200 | 1,185 |
| 2003-01-08 | 1,159 | 1,191 | 1,159 | 1,191 | 2,100 | 1,191 |
| 2003-01-07 | 1,180 | 1,210 | 1,180 | 1,199 | 5,900 | 1,199 |
| 2003-01-06 | 1,200 | 1,200 | 1,175 | 1,200 | 2,300 | 1,200 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
