6857 (株)アドバンテスト 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 | 8,500 | 8,520 | 8,430 | 8,500 | 3,067,600 | 1,062.50 |
| 2003-12-29 | 8,300 | 8,400 | 8,280 | 8,350 | 536,000 | 1,043.75 |
| 2003-12-26 | 8,180 | 8,330 | 8,180 | 8,270 | 390,400 | 1,033.75 |
| 2003-12-25 | 8,060 | 8,230 | 8,060 | 8,230 | 313,600 | 1,028.75 |
| 2003-12-24 | 8,130 | 8,180 | 8,060 | 8,160 | 678,800 | 1,020 |
| 2003-12-22 | 7,800 | 8,060 | 7,760 | 8,060 | 728,500 | 1,007.50 |
| 2003-12-19 | 7,780 | 7,880 | 7,750 | 7,800 | 975,800 | 975 |
| 2003-12-18 | 7,750 | 7,750 | 7,560 | 7,580 | 720,100 | 947.50 |
| 2003-12-17 | 7,990 | 8,030 | 7,750 | 7,750 | 599,700 | 968.75 |
| 2003-12-16 | 7,990 | 8,080 | 7,970 | 7,980 | 546,700 | 997.50 |
| 2003-12-15 | 8,330 | 8,390 | 8,250 | 8,390 | 901,500 | 1,048.75 |
| 2003-12-12 | 7,900 | 7,990 | 7,830 | 7,960 | 1,886,300 | 995 |
| 2003-12-11 | 7,550 | 7,700 | 7,530 | 7,700 | 665,000 | 962.50 |
| 2003-12-10 | 7,570 | 7,590 | 7,430 | 7,450 | 1,015,200 | 931.25 |
| 2003-12-09 | 7,720 | 7,940 | 7,630 | 7,870 | 691,300 | 983.75 |
| 2003-12-08 | 7,890 | 7,980 | 7,700 | 7,710 | 879,400 | 963.75 |
| 2003-12-05 | 8,300 | 8,390 | 8,080 | 8,100 | 725,700 | 1,012.50 |
| 2003-12-04 | 8,300 | 8,510 | 8,280 | 8,440 | 905,400 | 1,055 |
| 2003-12-03 | 8,280 | 8,400 | 8,190 | 8,300 | 751,100 | 1,037.50 |
| 2003-12-02 | 8,300 | 8,400 | 8,260 | 8,340 | 1,042,300 | 1,042.50 |
| 2003-12-01 | 7,650 | 8,300 | 7,600 | 8,300 | 1,048,500 | 1,037.50 |
| 2003-11-28 | 7,900 | 7,930 | 7,730 | 7,830 | 493,300 | 978.75 |
| 2003-11-27 | 7,980 | 8,020 | 7,840 | 8,000 | 521,900 | 1,000 |
| 2003-11-26 | 7,820 | 8,010 | 7,810 | 8,010 | 954,600 | 1,001.25 |
| 2003-11-25 | 7,800 | 7,840 | 7,720 | 7,810 | 667,300 | 976.25 |
| 2003-11-21 | 7,370 | 7,560 | 7,340 | 7,560 | 786,800 | 945 |
| 2003-11-20 | 7,500 | 7,580 | 7,340 | 7,570 | 1,217,600 | 946.25 |
| 2003-11-19 | 7,650 | 7,700 | 7,300 | 7,330 | 1,758,200 | 916.25 |
| 2003-11-18 | 7,620 | 7,950 | 7,550 | 7,950 | 894,100 | 993.75 |
| 2003-11-17 | 7,670 | 7,720 | 7,520 | 7,520 | 1,203,700 | 940 |
| 2003-11-14 | 8,290 | 8,320 | 8,030 | 8,030 | 1,019,600 | 1,003.75 |
| 2003-11-13 | 8,340 | 8,430 | 8,230 | 8,320 | 1,156,400 | 1,040 |
| 2003-11-12 | 8,140 | 8,220 | 7,860 | 8,030 | 998,000 | 1,003.75 |
| 2003-11-11 | 8,190 | 8,280 | 7,970 | 8,150 | 1,254,200 | 1,018.75 |
| 2003-11-10 | 8,690 | 8,690 | 8,480 | 8,490 | 655,900 | 1,061.25 |
| 2003-11-07 | 8,700 | 8,800 | 8,470 | 8,680 | 1,121,600 | 1,085 |
| 2003-11-06 | 8,870 | 9,000 | 8,630 | 8,700 | 1,904,800 | 1,087.50 |
| 2003-11-05 | 8,700 | 8,890 | 8,540 | 8,890 | 1,656,800 | 1,111.25 |
| 2003-11-04 | 8,680 | 8,800 | 8,600 | 8,750 | 2,701,100 | 1,093.75 |
| 2003-10-31 | 8,370 | 8,520 | 8,040 | 8,190 | 987,400 | 1,023.75 |
| 2003-10-30 | 8,250 | 8,430 | 8,130 | 8,360 | 894,300 | 1,045 |
| 2003-10-29 | 8,230 | 8,450 | 8,230 | 8,230 | 2,646,900 | 1,028.75 |
| 2003-10-28 | 7,560 | 7,830 | 7,460 | 7,830 | 754,000 | 978.75 |
| 2003-10-27 | 7,400 | 7,520 | 7,300 | 7,500 | 639,800 | 937.50 |
| 2003-10-24 | 7,700 | 7,750 | 7,220 | 7,330 | 1,485,500 | 916.25 |
| 2003-10-23 | 7,800 | 7,860 | 7,410 | 7,500 | 994,200 | 937.50 |
| 2003-10-22 | 8,210 | 8,220 | 8,020 | 8,120 | 868,100 | 1,015 |
| 2003-10-21 | 8,420 | 8,430 | 8,060 | 8,110 | 925,500 | 1,013.75 |
| 2003-10-20 | 8,000 | 8,320 | 7,820 | 8,280 | 699,100 | 1,035 |
| 2003-10-17 | 8,290 | 8,360 | 8,200 | 8,220 | 819,200 | 1,027.50 |
| 2003-10-16 | 8,040 | 8,300 | 7,930 | 8,300 | 1,038,100 | 1,037.50 |
| 2003-10-15 | 8,180 | 8,180 | 7,940 | 8,010 | 886,200 | 1,001.25 |
| 2003-10-14 | 7,920 | 8,080 | 7,870 | 8,080 | 1,346,400 | 1,010 |
| 2003-10-10 | 7,330 | 7,810 | 7,330 | 7,720 | 1,689,100 | 965 |
| 2003-10-09 | 7,410 | 7,470 | 7,280 | 7,300 | 820,700 | 912.50 |
| 2003-10-08 | 7,790 | 7,850 | 7,490 | 7,510 | 898,500 | 938.75 |
| 2003-10-07 | 7,800 | 7,880 | 7,670 | 7,880 | 531,300 | 985 |
| 2003-10-06 | 7,770 | 7,850 | 7,710 | 7,740 | 899,700 | 967.50 |
| 2003-10-03 | 7,580 | 7,670 | 7,450 | 7,620 | 648,900 | 952.50 |
| 2003-10-02 | 7,830 | 7,830 | 7,450 | 7,570 | 965,700 | 946.25 |
| 2003-10-01 | 7,420 | 7,640 | 7,210 | 7,630 | 1,016,600 | 953.75 |
| 2003-09-30 | 7,650 | 7,750 | 7,410 | 7,410 | 742,100 | 926.25 |
| 2003-09-29 | 7,480 | 7,580 | 7,420 | 7,560 | 1,548,700 | 945 |
| 2003-09-26 | 7,000 | 7,420 | 6,990 | 7,380 | 931,700 | 922.50 |
| 2003-09-25 | 6,890 | 7,100 | 6,810 | 7,080 | 1,152,600 | 885 |
| 2003-09-24 | 7,300 | 7,450 | 7,000 | 7,000 | 1,797,100 | 875 |
| 2003-09-22 | 7,680 | 7,720 | 7,210 | 7,300 | 1,162,900 | 912.50 |
| 2003-09-19 | 8,220 | 8,220 | 7,850 | 7,850 | 1,249,300 | 981.25 |
| 2003-09-18 | 8,000 | 8,250 | 7,950 | 8,190 | 2,140,500 | 1,023.75 |
| 2003-09-17 | 8,200 | 8,200 | 7,950 | 7,990 | 1,261,700 | 998.75 |
| 2003-09-16 | 7,880 | 8,020 | 7,780 | 7,920 | 1,056,700 | 990 |
| 2003-09-12 | 8,080 | 8,120 | 7,800 | 7,970 | 3,797,000 | 996.25 |
| 2003-09-11 | 8,210 | 8,220 | 7,950 | 8,080 | 1,828,500 | 1,010 |
| 2003-09-10 | 8,570 | 8,660 | 8,470 | 8,550 | 806,700 | 1,068.75 |
| 2003-09-09 | 8,500 | 8,580 | 8,450 | 8,580 | 1,133,400 | 1,072.50 |
| 2003-09-08 | 8,050 | 8,350 | 8,030 | 8,350 | 851,300 | 1,043.75 |
| 2003-09-05 | 8,300 | 8,400 | 8,120 | 8,250 | 1,148,800 | 1,031.25 |
| 2003-09-04 | 8,430 | 8,470 | 8,160 | 8,200 | 1,314,400 | 1,025 |
| 2003-09-03 | 8,750 | 8,780 | 8,400 | 8,480 | 1,332,600 | 1,060 |
| 2003-09-02 | 8,520 | 8,750 | 8,500 | 8,650 | 1,355,600 | 1,081.25 |
| 2003-09-01 | 8,110 | 8,490 | 8,110 | 8,490 | 1,302,800 | 1,061.25 |
| 2003-08-29 | 8,090 | 8,130 | 8,030 | 8,090 | 1,073,700 | 1,011.25 |
| 2003-08-28 | 7,900 | 7,970 | 7,790 | 7,910 | 1,107,100 | 988.75 |
| 2003-08-27 | 7,880 | 7,940 | 7,720 | 7,800 | 1,132,500 | 975 |
| 2003-08-26 | 7,510 | 7,840 | 7,430 | 7,840 | 1,117,200 | 980 |
| 2003-08-25 | 7,540 | 7,660 | 7,480 | 7,590 | 703,500 | 948.75 |
| 2003-08-22 | 7,650 | 7,650 | 7,450 | 7,460 | 957,200 | 932.50 |
| 2003-08-21 | 7,250 | 7,600 | 7,230 | 7,590 | 1,301,300 | 948.75 |
| 2003-08-20 | 7,460 | 7,490 | 7,300 | 7,350 | 1,220,200 | 918.75 |
| 2003-08-19 | 7,550 | 7,590 | 7,490 | 7,490 | 1,390,700 | 936.25 |
| 2003-08-18 | 7,150 | 7,280 | 7,120 | 7,190 | 1,212,100 | 898.75 |
| 2003-08-15 | 7,060 | 7,190 | 6,930 | 7,020 | 1,469,100 | 877.50 |
| 2003-08-14 | 6,800 | 7,000 | 6,720 | 6,960 | 1,125,300 | 870 |
| 2003-08-13 | 6,650 | 6,760 | 6,600 | 6,760 | 893,000 | 845 |
| 2003-08-12 | 6,610 | 6,670 | 6,540 | 6,550 | 644,200 | 818.75 |
| 2003-08-11 | 6,380 | 6,550 | 6,320 | 6,550 | 563,300 | 818.75 |
| 2003-08-08 | 6,180 | 6,400 | 6,170 | 6,400 | 1,216,600 | 800 |
| 2003-08-07 | 6,280 | 6,320 | 6,140 | 6,240 | 1,069,700 | 780 |
| 2003-08-06 | 6,300 | 6,420 | 6,230 | 6,340 | 1,613,800 | 792.50 |
| 2003-08-05 | 6,700 | 6,700 | 6,450 | 6,500 | 1,173,600 | 812.50 |
| 2003-08-04 | 6,700 | 6,840 | 6,660 | 6,760 | 1,475,100 | 845 |
| 2003-08-01 | 6,700 | 6,900 | 6,590 | 6,900 | 2,026,000 | 862.50 |
| 2003-07-31 | 6,580 | 6,650 | 6,370 | 6,600 | 1,361,600 | 825 |
| 2003-07-30 | 6,620 | 6,730 | 6,590 | 6,690 | 981,600 | 836.25 |
| 2003-07-29 | 6,710 | 6,790 | 6,660 | 6,720 | 1,186,600 | 840 |
| 2003-07-28 | 6,650 | 6,650 | 6,510 | 6,630 | 853,700 | 828.75 |
| 2003-07-25 | 6,410 | 6,410 | 6,180 | 6,390 | 933,400 | 798.75 |
| 2003-07-24 | 6,300 | 6,370 | 6,200 | 6,310 | 954,500 | 788.75 |
| 2003-07-23 | 6,340 | 6,360 | 6,150 | 6,200 | 1,004,200 | 775 |
| 2003-07-22 | 6,140 | 6,190 | 6,030 | 6,140 | 827,200 | 767.50 |
| 2003-07-18 | 6,100 | 6,400 | 6,100 | 6,240 | 1,076,900 | 780 |
| 2003-07-17 | 6,350 | 6,420 | 6,190 | 6,200 | 1,350,900 | 775 |
| 2003-07-16 | 6,790 | 6,850 | 6,520 | 6,700 | 1,992,700 | 837.50 |
| 2003-07-15 | 6,470 | 6,750 | 6,420 | 6,590 | 3,044,800 | 823.75 |
| 2003-07-14 | 6,150 | 6,270 | 6,050 | 6,170 | 1,104,900 | 771.25 |
| 2003-07-11 | 6,000 | 6,120 | 5,890 | 6,050 | 1,860,400 | 756.25 |
| 2003-07-10 | 6,240 | 6,390 | 6,200 | 6,250 | 1,188,700 | 781.25 |
| 2003-07-09 | 6,530 | 6,750 | 6,160 | 6,440 | 1,781,700 | 805 |
| 2003-07-08 | 6,760 | 7,000 | 6,500 | 6,530 | 4,388,700 | 816.25 |
| 2003-07-07 | 5,930 | 6,430 | 5,930 | 6,360 | 1,378,400 | 795 |
| 2003-07-04 | 5,650 | 5,970 | 5,620 | 5,900 | 937,000 | 737.50 |
| 2003-07-03 | 6,330 | 6,360 | 5,700 | 5,780 | 2,055,800 | 722.50 |
| 2003-07-02 | 5,700 | 5,960 | 5,680 | 5,930 | 2,070,000 | 741.25 |
| 2003-07-01 | 5,400 | 5,610 | 5,380 | 5,580 | 2,508,600 | 697.50 |
| 2003-06-30 | 5,190 | 5,380 | 5,150 | 5,320 | 1,844,800 | 665 |
| 2003-06-27 | 5,050 | 5,250 | 5,000 | 5,160 | 1,466,600 | 645 |
| 2003-06-26 | 4,950 | 4,970 | 4,880 | 4,900 | 726,200 | 612.50 |
| 2003-06-25 | 4,960 | 5,020 | 4,950 | 5,020 | 575,300 | 627.50 |
| 2003-06-24 | 4,970 | 5,020 | 4,910 | 4,960 | 496,400 | 620 |
| 2003-06-23 | 5,080 | 5,110 | 5,020 | 5,020 | 404,800 | 627.50 |
| 2003-06-20 | 5,020 | 5,120 | 5,010 | 5,110 | 574,700 | 638.75 |
| 2003-06-19 | 5,160 | 5,160 | 5,040 | 5,090 | 674,400 | 636.25 |
| 2003-06-18 | 5,100 | 5,190 | 5,060 | 5,070 | 862,100 | 633.75 |
| 2003-06-17 | 5,120 | 5,170 | 5,040 | 5,090 | 1,138,600 | 636.25 |
| 2003-06-16 | 4,960 | 4,980 | 4,840 | 4,890 | 713,200 | 611.25 |
| 2003-06-13 | 5,040 | 5,090 | 4,910 | 5,070 | 2,784,500 | 633.75 |
| 2003-06-12 | 5,210 | 5,280 | 5,000 | 5,040 | 1,229,000 | 630 |
| 2003-06-11 | 5,050 | 5,230 | 5,050 | 5,130 | 1,465,700 | 641.25 |
| 2003-06-10 | 4,930 | 5,040 | 4,890 | 5,020 | 841,300 | 627.50 |
| 2003-06-09 | 5,020 | 5,100 | 4,950 | 5,030 | 974,600 | 628.75 |
| 2003-06-06 | 5,010 | 5,100 | 4,960 | 5,100 | 861,200 | 637.50 |
| 2003-06-05 | 5,030 | 5,040 | 4,970 | 5,010 | 1,268,600 | 626.25 |
| 2003-06-04 | 5,020 | 5,110 | 4,830 | 4,830 | 1,891,900 | 603.75 |
| 2003-06-03 | 4,930 | 5,030 | 4,830 | 4,920 | 1,825,500 | 615 |
| 2003-06-02 | 4,860 | 5,170 | 4,850 | 5,000 | 2,564,800 | 625 |
| 2003-05-30 | 4,580 | 4,770 | 4,570 | 4,700 | 1,297,600 | 587.50 |
| 2003-05-29 | 4,480 | 4,600 | 4,470 | 4,580 | 728,400 | 572.50 |
| 2003-05-28 | 4,470 | 4,550 | 4,450 | 4,460 | 1,093,200 | 557.50 |
| 2003-05-27 | 4,350 | 4,380 | 4,300 | 4,320 | 469,000 | 540 |
| 2003-05-26 | 4,390 | 4,440 | 4,350 | 4,410 | 596,700 | 551.25 |
| 2003-05-23 | 4,260 | 4,380 | 4,220 | 4,380 | 814,200 | 547.50 |
| 2003-05-22 | 4,120 | 4,210 | 4,110 | 4,190 | 464,000 | 523.75 |
| 2003-05-21 | 4,160 | 4,260 | 4,140 | 4,170 | 654,700 | 521.25 |
| 2003-05-20 | 4,080 | 4,170 | 4,070 | 4,140 | 583,400 | 517.50 |
| 2003-05-19 | 4,190 | 4,240 | 4,100 | 4,130 | 597,800 | 516.25 |
| 2003-05-16 | 4,250 | 4,300 | 4,210 | 4,240 | 600,100 | 530 |
| 2003-05-15 | 4,390 | 4,390 | 4,220 | 4,260 | 992,900 | 532.50 |
| 2003-05-14 | 4,300 | 4,380 | 4,270 | 4,380 | 762,800 | 547.50 |
| 2003-05-13 | 4,320 | 4,450 | 4,320 | 4,350 | 1,673,300 | 543.75 |
| 2003-05-12 | 4,190 | 4,270 | 4,170 | 4,270 | 975,700 | 533.75 |
| 2003-05-09 | 4,120 | 4,120 | 4,010 | 4,100 | 933,400 | 512.50 |
| 2003-05-08 | 4,050 | 4,100 | 4,030 | 4,070 | 566,800 | 508.75 |
| 2003-05-07 | 4,130 | 4,170 | 4,070 | 4,140 | 1,373,200 | 517.50 |
| 2003-05-06 | 4,020 | 4,140 | 4,010 | 4,030 | 916,100 | 503.75 |
| 2003-05-02 | 4,000 | 4,000 | 3,870 | 3,920 | 628,300 | 490 |
| 2003-05-01 | 3,930 | 4,040 | 3,920 | 4,010 | 628,700 | 501.25 |
| 2003-04-30 | 3,940 | 4,040 | 3,930 | 4,000 | 864,000 | 500 |
| 2003-04-28 | 3,800 | 3,890 | 3,770 | 3,830 | 694,600 | 478.75 |
| 2003-04-25 | 3,900 | 3,930 | 3,810 | 3,870 | 1,046,000 | 483.75 |
| 2003-04-24 | 4,040 | 4,100 | 4,000 | 4,070 | 777,100 | 508.75 |
| 2003-04-23 | 4,060 | 4,130 | 3,960 | 3,960 | 1,073,200 | 495 |
| 2003-04-22 | 4,150 | 4,160 | 3,950 | 4,000 | 782,600 | 500 |
| 2003-04-21 | 4,100 | 4,230 | 4,100 | 4,220 | 952,200 | 527.50 |
| 2003-04-18 | 4,110 | 4,110 | 4,050 | 4,100 | 637,700 | 512.50 |
| 2003-04-17 | 3,960 | 4,030 | 3,940 | 3,970 | 644,600 | 496.25 |
| 2003-04-16 | 4,070 | 4,120 | 4,020 | 4,060 | 992,200 | 507.50 |
| 2003-04-15 | 3,800 | 4,020 | 3,770 | 3,880 | 1,440,000 | 485 |
| 2003-04-14 | 3,900 | 3,970 | 3,710 | 3,750 | 1,059,100 | 468.75 |
| 2003-04-11 | 4,080 | 4,110 | 3,880 | 3,920 | 931,300 | 490 |
| 2003-04-10 | 4,090 | 4,120 | 4,010 | 4,070 | 508,200 | 508.75 |
| 2003-04-09 | 4,180 | 4,250 | 4,100 | 4,100 | 637,600 | 512.50 |
| 2003-04-08 | 4,290 | 4,300 | 4,180 | 4,250 | 869,500 | 531.25 |
| 2003-04-07 | 4,290 | 4,390 | 4,210 | 4,390 | 834,900 | 548.75 |
| 2003-04-04 | 4,090 | 4,240 | 4,030 | 4,240 | 1,116,200 | 530 |
| 2003-04-03 | 4,350 | 4,370 | 4,150 | 4,170 | 1,303,500 | 521.25 |
| 2003-04-02 | 4,180 | 4,290 | 4,120 | 4,260 | 1,341,300 | 532.50 |
| 2003-04-01 | 4,120 | 4,240 | 4,090 | 4,130 | 1,252,300 | 516.25 |
| 2003-03-31 | 4,270 | 4,300 | 4,160 | 4,220 | 946,500 | 527.50 |
| 2003-03-28 | 4,500 | 4,510 | 4,330 | 4,390 | 1,006,000 | 548.75 |
| 2003-03-27 | 4,590 | 4,630 | 4,470 | 4,550 | 1,142,100 | 568.75 |
| 2003-03-26 | 4,620 | 4,770 | 4,610 | 4,690 | 921,300 | 586.25 |
| 2003-03-25 | 4,700 | 4,730 | 4,580 | 4,580 | 1,246,000 | 572.50 |
| 2003-03-24 | 5,010 | 5,020 | 4,810 | 4,900 | 1,462,000 | 612.50 |
| 2003-03-20 | 4,950 | 5,040 | 4,910 | 5,000 | 1,287,100 | 625 |
| 2003-03-19 | 4,750 | 4,890 | 4,640 | 4,880 | 1,153,900 | 610 |
| 2003-03-18 | 4,860 | 5,010 | 4,800 | 4,800 | 2,233,000 | 600 |
| 2003-03-17 | 4,800 | 4,830 | 4,550 | 4,560 | 922,100 | 570 |
| 2003-03-14 | 4,630 | 4,910 | 4,600 | 4,800 | 3,396,900 | 600 |
| 2003-03-13 | 4,560 | 4,620 | 4,430 | 4,430 | 587,700 | 553.75 |
| 2003-03-12 | 4,520 | 4,580 | 4,460 | 4,530 | 720,300 | 566.25 |
| 2003-03-11 | 4,550 | 4,630 | 4,440 | 4,470 | 1,113,100 | 558.75 |
| 2003-03-10 | 4,750 | 4,780 | 4,500 | 4,650 | 957,900 | 581.25 |
| 2003-03-07 | 4,970 | 5,060 | 4,790 | 4,800 | 1,239,900 | 600 |
| 2003-03-06 | 5,270 | 5,300 | 5,130 | 5,140 | 450,700 | 642.50 |
| 2003-03-05 | 5,220 | 5,310 | 5,200 | 5,310 | 508,000 | 663.75 |
| 2003-03-04 | 5,260 | 5,350 | 5,190 | 5,320 | 493,500 | 665 |
| 2003-03-03 | 5,160 | 5,330 | 5,110 | 5,330 | 611,400 | 666.25 |
| 2003-02-28 | 5,200 | 5,210 | 5,090 | 5,130 | 521,700 | 641.25 |
| 2003-02-27 | 5,190 | 5,230 | 5,080 | 5,110 | 766,500 | 638.75 |
| 2003-02-26 | 5,170 | 5,260 | 5,110 | 5,150 | 563,900 | 643.75 |
| 2003-02-25 | 5,250 | 5,320 | 5,140 | 5,200 | 849,200 | 650 |
| 2003-02-24 | 5,270 | 5,440 | 5,210 | 5,350 | 838,700 | 668.75 |
| 2003-02-21 | 5,340 | 5,410 | 5,240 | 5,250 | 567,900 | 656.25 |
| 2003-02-20 | 5,300 | 5,380 | 5,260 | 5,330 | 631,000 | 666.25 |
| 2003-02-19 | 5,550 | 5,570 | 5,300 | 5,320 | 893,100 | 665 |
| 2003-02-18 | 5,530 | 5,580 | 5,420 | 5,490 | 956,000 | 686.25 |
| 2003-02-17 | 5,520 | 5,550 | 5,450 | 5,520 | 1,398,200 | 690 |
| 2003-02-14 | 5,120 | 5,290 | 5,110 | 5,270 | 1,576,500 | 658.75 |
| 2003-02-13 | 5,200 | 5,220 | 5,120 | 5,130 | 533,600 | 641.25 |
| 2003-02-12 | 5,120 | 5,260 | 5,110 | 5,210 | 965,300 | 651.25 |
| 2003-02-10 | 5,090 | 5,120 | 5,030 | 5,120 | 596,200 | 640 |
| 2003-02-07 | 5,200 | 5,240 | 5,100 | 5,110 | 714,800 | 638.75 |
| 2003-02-06 | 5,320 | 5,360 | 5,160 | 5,210 | 879,700 | 651.25 |
| 2003-02-05 | 5,140 | 5,270 | 5,130 | 5,270 | 883,200 | 658.75 |
| 2003-02-04 | 5,330 | 5,390 | 5,160 | 5,180 | 909,900 | 647.50 |
| 2003-02-03 | 5,080 | 5,310 | 5,060 | 5,270 | 1,587,200 | 658.75 |
| 2003-01-31 | 5,310 | 5,310 | 5,130 | 5,280 | 1,874,100 | 660 |
| 2003-01-30 | 5,470 | 5,540 | 5,360 | 5,360 | 915,800 | 670 |
| 2003-01-29 | 5,650 | 5,680 | 5,390 | 5,420 | 1,506,500 | 677.50 |
| 2003-01-28 | 5,740 | 5,810 | 5,650 | 5,690 | 1,087,900 | 711.25 |
| 2003-01-27 | 5,920 | 6,010 | 5,820 | 5,840 | 999,500 | 730 |
| 2003-01-24 | 6,100 | 6,200 | 5,950 | 6,080 | 1,829,500 | 760 |
| 2003-01-23 | 5,970 | 6,180 | 5,860 | 6,160 | 1,817,600 | 770 |
| 2003-01-22 | 5,800 | 5,920 | 5,750 | 5,890 | 1,152,500 | 736.25 |
| 2003-01-21 | 5,750 | 5,880 | 5,610 | 5,880 | 1,020,000 | 735 |
| 2003-01-20 | 5,800 | 5,900 | 5,640 | 5,670 | 1,476,300 | 708.75 |
| 2003-01-17 | 5,610 | 5,990 | 5,540 | 5,910 | 1,827,200 | 738.75 |
| 2003-01-16 | 5,500 | 5,660 | 5,490 | 5,600 | 771,200 | 700 |
| 2003-01-15 | 5,680 | 5,700 | 5,570 | 5,630 | 1,235,900 | 703.75 |
| 2003-01-14 | 5,480 | 5,800 | 5,430 | 5,750 | 1,706,800 | 718.75 |
| 2003-01-10 | 5,540 | 5,540 | 5,270 | 5,400 | 1,131,700 | 675 |
| 2003-01-09 | 5,320 | 5,430 | 5,310 | 5,340 | 783,300 | 667.50 |
| 2003-01-08 | 5,440 | 5,470 | 5,360 | 5,400 | 533,900 | 675 |
| 2003-01-07 | 5,600 | 5,610 | 5,420 | 5,430 | 849,900 | 678.75 |
| 2003-01-06 | 5,530 | 5,540 | 5,410 | 5,410 | 430,300 | 676.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
