6923 スタンレー電気(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 | 2,055 | 2,075 | 2,050 | 2,075 | 159,100 | 2,075 |
| 2003-12-29 | 2,050 | 2,055 | 2,035 | 2,045 | 154,700 | 2,045 |
| 2003-12-26 | 2,050 | 2,050 | 2,015 | 2,050 | 164,700 | 2,050 |
| 2003-12-25 | 2,005 | 2,050 | 2,005 | 2,050 | 213,600 | 2,050 |
| 2003-12-24 | 2,050 | 2,065 | 2,035 | 2,035 | 365,800 | 2,035 |
| 2003-12-22 | 2,045 | 2,055 | 2,025 | 2,050 | 470,600 | 2,050 |
| 2003-12-19 | 2,025 | 2,045 | 2,005 | 2,035 | 551,600 | 2,035 |
| 2003-12-18 | 1,995 | 2,010 | 1,970 | 1,995 | 394,400 | 1,995 |
| 2003-12-17 | 1,983 | 2,005 | 1,957 | 1,992 | 802,700 | 1,992 |
| 2003-12-16 | 1,955 | 2,010 | 1,947 | 1,953 | 1,337,400 | 1,953 |
| 2003-12-15 | 1,980 | 1,990 | 1,935 | 1,950 | 897,000 | 1,950 |
| 2003-12-12 | 1,950 | 1,969 | 1,911 | 1,933 | 562,200 | 1,933 |
| 2003-12-11 | 1,911 | 1,935 | 1,895 | 1,900 | 484,700 | 1,900 |
| 2003-12-10 | 1,947 | 1,947 | 1,880 | 1,910 | 600,100 | 1,910 |
| 2003-12-09 | 1,980 | 2,025 | 1,905 | 1,946 | 875,400 | 1,946 |
| 2003-12-08 | 2,055 | 2,060 | 1,978 | 2,010 | 490,900 | 2,010 |
| 2003-12-05 | 2,110 | 2,115 | 2,040 | 2,100 | 520,800 | 2,100 |
| 2003-12-04 | 2,115 | 2,120 | 2,065 | 2,095 | 295,900 | 2,095 |
| 2003-12-03 | 2,110 | 2,125 | 2,070 | 2,095 | 317,800 | 2,095 |
| 2003-12-02 | 2,170 | 2,195 | 2,090 | 2,130 | 666,000 | 2,130 |
| 2003-12-01 | 2,080 | 2,155 | 2,055 | 2,135 | 547,700 | 2,135 |
| 2003-11-28 | 2,150 | 2,150 | 2,055 | 2,080 | 458,400 | 2,080 |
| 2003-11-27 | 2,175 | 2,195 | 2,145 | 2,145 | 333,300 | 2,145 |
| 2003-11-26 | 2,170 | 2,180 | 2,145 | 2,170 | 425,100 | 2,170 |
| 2003-11-25 | 2,085 | 2,105 | 2,070 | 2,090 | 660,800 | 2,090 |
| 2003-11-21 | 2,050 | 2,100 | 2,045 | 2,060 | 495,700 | 2,060 |
| 2003-11-20 | 2,055 | 2,125 | 2,045 | 2,100 | 798,100 | 2,100 |
| 2003-11-19 | 2,150 | 2,190 | 2,100 | 2,105 | 307,700 | 2,105 |
| 2003-11-18 | 2,200 | 2,200 | 2,140 | 2,170 | 374,400 | 2,170 |
| 2003-11-17 | 2,280 | 2,280 | 2,170 | 2,195 | 346,100 | 2,195 |
| 2003-11-14 | 2,305 | 2,360 | 2,290 | 2,290 | 400,500 | 2,290 |
| 2003-11-13 | 2,340 | 2,340 | 2,250 | 2,290 | 343,900 | 2,290 |
| 2003-11-12 | 2,315 | 2,350 | 2,245 | 2,260 | 540,000 | 2,260 |
| 2003-11-11 | 2,330 | 2,330 | 2,230 | 2,235 | 662,800 | 2,235 |
| 2003-11-10 | 2,360 | 2,440 | 2,360 | 2,370 | 272,700 | 2,370 |
| 2003-11-07 | 2,400 | 2,470 | 2,400 | 2,435 | 432,300 | 2,435 |
| 2003-11-06 | 2,385 | 2,500 | 2,380 | 2,395 | 332,000 | 2,395 |
| 2003-11-05 | 2,395 | 2,420 | 2,380 | 2,390 | 526,000 | 2,390 |
| 2003-11-04 | 2,420 | 2,560 | 2,400 | 2,475 | 733,700 | 2,475 |
| 2003-10-31 | 2,345 | 2,345 | 2,295 | 2,340 | 493,400 | 2,340 |
| 2003-10-30 | 2,365 | 2,385 | 2,300 | 2,345 | 752,000 | 2,345 |
| 2003-10-29 | 2,285 | 2,385 | 2,260 | 2,375 | 628,600 | 2,375 |
| 2003-10-28 | 2,250 | 2,285 | 2,195 | 2,205 | 358,200 | 2,205 |
| 2003-10-27 | 2,200 | 2,215 | 2,155 | 2,205 | 191,400 | 2,205 |
| 2003-10-24 | 2,105 | 2,175 | 2,105 | 2,140 | 378,800 | 2,140 |
| 2003-10-23 | 2,240 | 2,240 | 2,100 | 2,145 | 477,100 | 2,145 |
| 2003-10-22 | 2,280 | 2,285 | 2,215 | 2,220 | 344,800 | 2,220 |
| 2003-10-21 | 2,380 | 2,400 | 2,245 | 2,265 | 727,700 | 2,265 |
| 2003-10-20 | 2,270 | 2,370 | 2,225 | 2,330 | 978,600 | 2,330 |
| 2003-10-17 | 2,150 | 2,245 | 2,130 | 2,225 | 2,183,500 | 2,225 |
| 2003-10-16 | 2,045 | 2,090 | 2,010 | 2,055 | 723,600 | 2,055 |
| 2003-10-15 | 2,015 | 2,040 | 2,005 | 2,005 | 320,700 | 2,005 |
| 2003-10-14 | 2,090 | 2,090 | 2,000 | 2,005 | 562,200 | 2,005 |
| 2003-10-10 | 2,000 | 2,085 | 2,000 | 2,055 | 471,000 | 2,055 |
| 2003-10-09 | 2,015 | 2,050 | 1,992 | 1,996 | 577,900 | 1,996 |
| 2003-10-08 | 2,100 | 2,120 | 2,045 | 2,055 | 366,900 | 2,055 |
| 2003-10-07 | 2,115 | 2,150 | 2,100 | 2,150 | 503,100 | 2,150 |
| 2003-10-06 | 2,175 | 2,180 | 2,105 | 2,140 | 417,700 | 2,140 |
| 2003-10-03 | 2,100 | 2,180 | 2,080 | 2,160 | 869,500 | 2,160 |
| 2003-10-02 | 2,050 | 2,090 | 2,040 | 2,090 | 609,600 | 2,090 |
| 2003-10-01 | 2,025 | 2,050 | 1,993 | 2,050 | 566,900 | 2,050 |
| 2003-09-30 | 2,015 | 2,020 | 1,975 | 2,000 | 690,000 | 2,000 |
| 2003-09-29 | 2,010 | 2,030 | 1,967 | 2,015 | 318,000 | 2,015 |
| 2003-09-26 | 1,956 | 2,025 | 1,955 | 2,010 | 405,000 | 2,010 |
| 2003-09-25 | 1,966 | 1,966 | 1,924 | 1,955 | 725,000 | 1,955 |
| 2003-09-24 | 1,941 | 1,992 | 1,918 | 1,986 | 615,000 | 1,986 |
| 2003-09-22 | 1,980 | 1,980 | 1,905 | 1,910 | 682,000 | 1,910 |
| 2003-09-19 | 2,005 | 2,010 | 1,986 | 1,998 | 808,000 | 1,998 |
| 2003-09-18 | 2,035 | 2,050 | 1,990 | 1,997 | 657,000 | 1,997 |
| 2003-09-17 | 2,080 | 2,080 | 2,040 | 2,050 | 500,000 | 2,050 |
| 2003-09-16 | 2,085 | 2,085 | 2,040 | 2,040 | 379,000 | 2,040 |
| 2003-09-12 | 2,095 | 2,095 | 2,030 | 2,050 | 985,000 | 2,050 |
| 2003-09-11 | 2,050 | 2,065 | 2,015 | 2,030 | 1,032,000 | 2,030 |
| 2003-09-10 | 1,980 | 2,010 | 1,971 | 1,985 | 519,000 | 1,985 |
| 2003-09-09 | 2,005 | 2,030 | 2,000 | 2,005 | 651,000 | 2,005 |
| 2003-09-08 | 2,000 | 2,005 | 1,980 | 1,988 | 621,000 | 1,988 |
| 2003-09-05 | 1,963 | 2,005 | 1,961 | 2,000 | 547,000 | 2,000 |
| 2003-09-04 | 1,993 | 2,030 | 1,972 | 1,978 | 503,000 | 1,978 |
| 2003-09-03 | 2,055 | 2,060 | 1,990 | 1,990 | 525,000 | 1,990 |
| 2003-09-02 | 2,050 | 2,080 | 2,030 | 2,055 | 755,000 | 2,055 |
| 2003-09-01 | 2,095 | 2,095 | 2,035 | 2,080 | 604,000 | 2,080 |
| 2003-08-29 | 2,040 | 2,060 | 2,000 | 2,060 | 648,000 | 2,060 |
| 2003-08-28 | 2,060 | 2,065 | 2,005 | 2,030 | 521,000 | 2,030 |
| 2003-08-27 | 2,085 | 2,110 | 2,035 | 2,035 | 499,000 | 2,035 |
| 2003-08-26 | 2,015 | 2,100 | 2,015 | 2,055 | 652,000 | 2,055 |
| 2003-08-25 | 2,075 | 2,095 | 2,050 | 2,055 | 509,000 | 2,055 |
| 2003-08-22 | 2,100 | 2,120 | 2,085 | 2,115 | 1,311,000 | 2,115 |
| 2003-08-21 | 2,000 | 2,140 | 1,995 | 2,130 | 2,036,000 | 2,130 |
| 2003-08-20 | 1,997 | 2,010 | 1,965 | 1,997 | 1,142,000 | 1,997 |
| 2003-08-19 | 1,998 | 2,025 | 1,970 | 1,987 | 870,000 | 1,987 |
| 2003-08-18 | 1,955 | 1,987 | 1,941 | 1,968 | 976,000 | 1,968 |
| 2003-08-15 | 1,928 | 1,965 | 1,921 | 1,955 | 752,000 | 1,955 |
| 2003-08-14 | 1,848 | 1,921 | 1,847 | 1,894 | 1,359,000 | 1,894 |
| 2003-08-13 | 1,831 | 1,850 | 1,810 | 1,838 | 915,000 | 1,838 |
| 2003-08-12 | 1,840 | 1,870 | 1,803 | 1,825 | 945,000 | 1,825 |
| 2003-08-11 | 1,810 | 1,870 | 1,810 | 1,837 | 315,000 | 1,837 |
| 2003-08-08 | 1,812 | 1,877 | 1,812 | 1,835 | 462,000 | 1,835 |
| 2003-08-07 | 1,850 | 1,874 | 1,809 | 1,809 | 513,000 | 1,809 |
| 2003-08-06 | 1,861 | 1,898 | 1,857 | 1,860 | 607,000 | 1,860 |
| 2003-08-05 | 1,927 | 1,955 | 1,888 | 1,901 | 904,000 | 1,901 |
| 2003-08-04 | 1,950 | 1,994 | 1,942 | 1,950 | 1,017,000 | 1,950 |
| 2003-08-01 | 1,950 | 1,964 | 1,936 | 1,951 | 1,183,000 | 1,951 |
| 2003-07-31 | 1,953 | 1,965 | 1,920 | 1,930 | 1,170,000 | 1,930 |
| 2003-07-30 | 1,905 | 1,935 | 1,889 | 1,893 | 1,227,000 | 1,893 |
| 2003-07-29 | 1,940 | 1,949 | 1,855 | 1,875 | 1,036,000 | 1,875 |
| 2003-07-28 | 1,947 | 1,955 | 1,934 | 1,935 | 478,000 | 1,935 |
| 2003-07-25 | 1,950 | 1,975 | 1,911 | 1,917 | 422,000 | 1,917 |
| 2003-07-24 | 1,920 | 1,948 | 1,920 | 1,943 | 872,000 | 1,943 |
| 2003-07-23 | 1,899 | 1,925 | 1,891 | 1,915 | 450,000 | 1,915 |
| 2003-07-22 | 1,876 | 1,904 | 1,850 | 1,869 | 671,000 | 1,869 |
| 2003-07-18 | 1,905 | 1,978 | 1,896 | 1,898 | 914,000 | 1,898 |
| 2003-07-17 | 1,990 | 1,990 | 1,935 | 1,959 | 934,000 | 1,959 |
| 2003-07-16 | 1,999 | 2,015 | 1,975 | 1,998 | 878,000 | 1,998 |
| 2003-07-15 | 1,960 | 2,015 | 1,950 | 1,970 | 1,907,000 | 1,970 |
| 2003-07-14 | 1,799 | 1,930 | 1,799 | 1,900 | 868,000 | 1,900 |
| 2003-07-11 | 1,830 | 1,863 | 1,791 | 1,799 | 788,000 | 1,799 |
| 2003-07-10 | 1,880 | 1,930 | 1,861 | 1,912 | 1,488,000 | 1,912 |
| 2003-07-09 | 1,800 | 1,850 | 1,780 | 1,825 | 1,163,000 | 1,825 |
| 2003-07-08 | 1,760 | 1,780 | 1,729 | 1,771 | 1,460,000 | 1,771 |
| 2003-07-07 | 1,700 | 1,749 | 1,700 | 1,700 | 571,000 | 1,700 |
| 2003-07-04 | 1,729 | 1,730 | 1,710 | 1,726 | 523,000 | 1,726 |
| 2003-07-03 | 1,700 | 1,728 | 1,690 | 1,728 | 783,000 | 1,728 |
| 2003-07-02 | 1,710 | 1,713 | 1,660 | 1,688 | 711,000 | 1,688 |
| 2003-07-01 | 1,700 | 1,710 | 1,691 | 1,710 | 383,000 | 1,710 |
| 2003-06-30 | 1,709 | 1,725 | 1,695 | 1,711 | 551,000 | 1,711 |
| 2003-06-27 | 1,679 | 1,700 | 1,660 | 1,697 | 838,000 | 1,697 |
| 2003-06-26 | 1,628 | 1,650 | 1,627 | 1,650 | 629,000 | 1,650 |
| 2003-06-25 | 1,618 | 1,638 | 1,614 | 1,620 | 547,000 | 1,620 |
| 2003-06-24 | 1,651 | 1,651 | 1,609 | 1,618 | 685,000 | 1,618 |
| 2003-06-23 | 1,688 | 1,691 | 1,666 | 1,681 | 650,000 | 1,681 |
| 2003-06-20 | 1,670 | 1,689 | 1,660 | 1,687 | 845,000 | 1,687 |
| 2003-06-19 | 1,650 | 1,699 | 1,647 | 1,677 | 1,321,000 | 1,677 |
| 2003-06-18 | 1,620 | 1,635 | 1,606 | 1,633 | 1,095,000 | 1,633 |
| 2003-06-17 | 1,590 | 1,602 | 1,573 | 1,596 | 1,155,000 | 1,596 |
| 2003-06-16 | 1,560 | 1,570 | 1,542 | 1,555 | 588,000 | 1,555 |
| 2003-06-13 | 1,539 | 1,539 | 1,524 | 1,539 | 951,000 | 1,539 |
| 2003-06-12 | 1,540 | 1,550 | 1,509 | 1,524 | 615,000 | 1,524 |
| 2003-06-11 | 1,550 | 1,565 | 1,533 | 1,540 | 588,000 | 1,540 |
| 2003-06-10 | 1,525 | 1,559 | 1,525 | 1,535 | 1,276,000 | 1,535 |
| 2003-06-09 | 1,581 | 1,593 | 1,552 | 1,555 | 1,000,000 | 1,555 |
| 2003-06-06 | 1,610 | 1,612 | 1,584 | 1,606 | 928,000 | 1,606 |
| 2003-06-05 | 1,625 | 1,630 | 1,602 | 1,612 | 358,000 | 1,612 |
| 2003-06-04 | 1,625 | 1,642 | 1,622 | 1,623 | 573,000 | 1,623 |
| 2003-06-03 | 1,620 | 1,627 | 1,614 | 1,620 | 667,000 | 1,620 |
| 2003-06-02 | 1,625 | 1,625 | 1,607 | 1,613 | 355,000 | 1,613 |
| 2003-05-30 | 1,620 | 1,625 | 1,600 | 1,625 | 666,000 | 1,625 |
| 2003-05-29 | 1,615 | 1,617 | 1,590 | 1,617 | 685,000 | 1,617 |
| 2003-05-28 | 1,590 | 1,606 | 1,560 | 1,603 | 1,061,000 | 1,603 |
| 2003-05-27 | 1,546 | 1,552 | 1,535 | 1,544 | 479,000 | 1,544 |
| 2003-05-26 | 1,581 | 1,581 | 1,545 | 1,546 | 496,000 | 1,546 |
| 2003-05-23 | 1,551 | 1,581 | 1,544 | 1,580 | 616,000 | 1,580 |
| 2003-05-22 | 1,572 | 1,579 | 1,542 | 1,566 | 395,000 | 1,566 |
| 2003-05-21 | 1,590 | 1,595 | 1,568 | 1,580 | 853,000 | 1,580 |
| 2003-05-20 | 1,540 | 1,590 | 1,535 | 1,589 | 747,000 | 1,589 |
| 2003-05-19 | 1,550 | 1,556 | 1,515 | 1,523 | 249,000 | 1,523 |
| 2003-05-16 | 1,541 | 1,568 | 1,539 | 1,546 | 699,000 | 1,546 |
| 2003-05-15 | 1,521 | 1,526 | 1,504 | 1,511 | 583,000 | 1,511 |
| 2003-05-14 | 1,505 | 1,530 | 1,505 | 1,521 | 763,000 | 1,521 |
| 2003-05-13 | 1,578 | 1,580 | 1,525 | 1,534 | 808,000 | 1,534 |
| 2003-05-12 | 1,560 | 1,584 | 1,555 | 1,584 | 566,000 | 1,584 |
| 2003-05-09 | 1,580 | 1,592 | 1,558 | 1,589 | 598,000 | 1,589 |
| 2003-05-08 | 1,590 | 1,604 | 1,583 | 1,592 | 661,000 | 1,592 |
| 2003-05-07 | 1,555 | 1,594 | 1,540 | 1,590 | 721,000 | 1,590 |
| 2003-05-06 | 1,544 | 1,559 | 1,543 | 1,555 | 641,000 | 1,555 |
| 2003-05-02 | 1,516 | 1,532 | 1,505 | 1,525 | 474,000 | 1,525 |
| 2003-05-01 | 1,523 | 1,523 | 1,482 | 1,500 | 509,000 | 1,500 |
| 2003-04-30 | 1,484 | 1,508 | 1,478 | 1,500 | 649,000 | 1,500 |
| 2003-04-28 | 1,449 | 1,477 | 1,449 | 1,460 | 100,000 | 1,460 |
| 2003-04-25 | 1,458 | 1,477 | 1,450 | 1,467 | 484,000 | 1,467 |
| 2003-04-24 | 1,494 | 1,507 | 1,455 | 1,455 | 745,000 | 1,455 |
| 2003-04-23 | 1,512 | 1,513 | 1,482 | 1,495 | 673,000 | 1,495 |
| 2003-04-22 | 1,549 | 1,549 | 1,501 | 1,512 | 385,000 | 1,512 |
| 2003-04-21 | 1,530 | 1,550 | 1,528 | 1,540 | 456,000 | 1,540 |
| 2003-04-18 | 1,521 | 1,533 | 1,490 | 1,500 | 793,000 | 1,500 |
| 2003-04-17 | 1,531 | 1,558 | 1,502 | 1,511 | 1,410,000 | 1,511 |
| 2003-04-16 | 1,592 | 1,593 | 1,518 | 1,561 | 1,012,000 | 1,561 |
| 2003-04-15 | 1,600 | 1,609 | 1,588 | 1,606 | 462,000 | 1,606 |
| 2003-04-14 | 1,601 | 1,627 | 1,574 | 1,600 | 395,000 | 1,600 |
| 2003-04-11 | 1,574 | 1,635 | 1,573 | 1,627 | 726,000 | 1,627 |
| 2003-04-10 | 1,625 | 1,625 | 1,565 | 1,576 | 419,000 | 1,576 |
| 2003-04-09 | 1,606 | 1,625 | 1,565 | 1,582 | 411,000 | 1,582 |
| 2003-04-08 | 1,660 | 1,661 | 1,612 | 1,624 | 361,000 | 1,624 |
| 2003-04-07 | 1,642 | 1,670 | 1,621 | 1,660 | 484,000 | 1,660 |
| 2003-04-04 | 1,546 | 1,617 | 1,546 | 1,612 | 810,000 | 1,612 |
| 2003-04-03 | 1,580 | 1,582 | 1,530 | 1,532 | 356,000 | 1,532 |
| 2003-04-02 | 1,565 | 1,579 | 1,548 | 1,579 | 330,000 | 1,579 |
| 2003-04-01 | 1,517 | 1,570 | 1,503 | 1,556 | 475,000 | 1,556 |
| 2003-03-31 | 1,524 | 1,549 | 1,497 | 1,497 | 346,000 | 1,497 |
| 2003-03-28 | 1,587 | 1,587 | 1,547 | 1,554 | 281,000 | 1,554 |
| 2003-03-27 | 1,561 | 1,580 | 1,557 | 1,558 | 235,000 | 1,558 |
| 2003-03-26 | 1,511 | 1,591 | 1,511 | 1,591 | 305,000 | 1,591 |
| 2003-03-25 | 1,590 | 1,590 | 1,530 | 1,533 | 272,000 | 1,533 |
| 2003-03-24 | 1,558 | 1,578 | 1,545 | 1,566 | 256,000 | 1,566 |
| 2003-03-20 | 1,545 | 1,555 | 1,521 | 1,533 | 475,000 | 1,533 |
| 2003-03-19 | 1,508 | 1,550 | 1,500 | 1,523 | 753,000 | 1,523 |
| 2003-03-18 | 1,470 | 1,507 | 1,470 | 1,507 | 1,078,000 | 1,507 |
| 2003-03-17 | 1,480 | 1,480 | 1,463 | 1,466 | 294,000 | 1,466 |
| 2003-03-14 | 1,498 | 1,499 | 1,468 | 1,490 | 1,066,000 | 1,490 |
| 2003-03-13 | 1,464 | 1,480 | 1,464 | 1,478 | 684,000 | 1,478 |
| 2003-03-12 | 1,446 | 1,468 | 1,435 | 1,444 | 610,000 | 1,444 |
| 2003-03-11 | 1,430 | 1,485 | 1,430 | 1,450 | 684,000 | 1,450 |
| 2003-03-10 | 1,442 | 1,462 | 1,438 | 1,450 | 510,000 | 1,450 |
| 2003-03-07 | 1,456 | 1,463 | 1,436 | 1,462 | 542,000 | 1,462 |
| 2003-03-06 | 1,487 | 1,498 | 1,470 | 1,470 | 595,000 | 1,470 |
| 2003-03-05 | 1,481 | 1,484 | 1,460 | 1,470 | 556,000 | 1,470 |
| 2003-03-04 | 1,481 | 1,493 | 1,480 | 1,493 | 343,000 | 1,493 |
| 2003-03-03 | 1,475 | 1,493 | 1,472 | 1,490 | 414,000 | 1,490 |
| 2003-02-28 | 1,450 | 1,477 | 1,450 | 1,460 | 398,000 | 1,460 |
| 2003-02-27 | 1,441 | 1,450 | 1,431 | 1,440 | 410,000 | 1,440 |
| 2003-02-26 | 1,440 | 1,446 | 1,410 | 1,429 | 505,000 | 1,429 |
| 2003-02-25 | 1,456 | 1,459 | 1,438 | 1,440 | 636,000 | 1,440 |
| 2003-02-24 | 1,470 | 1,480 | 1,442 | 1,456 | 376,000 | 1,456 |
| 2003-02-21 | 1,483 | 1,489 | 1,475 | 1,480 | 454,000 | 1,480 |
| 2003-02-20 | 1,493 | 1,493 | 1,463 | 1,488 | 408,000 | 1,488 |
| 2003-02-19 | 1,489 | 1,495 | 1,481 | 1,485 | 625,000 | 1,485 |
| 2003-02-18 | 1,463 | 1,493 | 1,430 | 1,489 | 618,000 | 1,489 |
| 2003-02-17 | 1,490 | 1,490 | 1,460 | 1,472 | 442,000 | 1,472 |
| 2003-02-14 | 1,434 | 1,479 | 1,434 | 1,476 | 360,000 | 1,476 |
| 2003-02-13 | 1,465 | 1,465 | 1,440 | 1,454 | 397,000 | 1,454 |
| 2003-02-12 | 1,464 | 1,465 | 1,449 | 1,465 | 292,000 | 1,465 |
| 2003-02-10 | 1,430 | 1,445 | 1,427 | 1,444 | 343,000 | 1,444 |
| 2003-02-07 | 1,452 | 1,467 | 1,418 | 1,450 | 541,000 | 1,450 |
| 2003-02-06 | 1,472 | 1,494 | 1,453 | 1,463 | 360,000 | 1,463 |
| 2003-02-05 | 1,467 | 1,492 | 1,461 | 1,482 | 642,000 | 1,482 |
| 2003-02-04 | 1,490 | 1,499 | 1,475 | 1,482 | 589,000 | 1,482 |
| 2003-02-03 | 1,410 | 1,472 | 1,410 | 1,472 | 539,000 | 1,472 |
| 2003-01-31 | 1,380 | 1,425 | 1,370 | 1,415 | 577,000 | 1,415 |
| 2003-01-30 | 1,384 | 1,400 | 1,379 | 1,380 | 446,000 | 1,380 |
| 2003-01-29 | 1,434 | 1,435 | 1,390 | 1,395 | 615,000 | 1,395 |
| 2003-01-28 | 1,425 | 1,475 | 1,424 | 1,434 | 612,000 | 1,434 |
| 2003-01-27 | 1,416 | 1,445 | 1,408 | 1,445 | 511,000 | 1,445 |
| 2003-01-24 | 1,469 | 1,478 | 1,435 | 1,435 | 922,000 | 1,435 |
| 2003-01-23 | 1,447 | 1,510 | 1,434 | 1,481 | 1,436,000 | 1,481 |
| 2003-01-22 | 1,444 | 1,464 | 1,424 | 1,447 | 791,000 | 1,447 |
| 2003-01-21 | 1,403 | 1,442 | 1,403 | 1,424 | 641,000 | 1,424 |
| 2003-01-20 | 1,400 | 1,422 | 1,400 | 1,420 | 529,000 | 1,420 |
| 2003-01-17 | 1,390 | 1,462 | 1,390 | 1,419 | 1,268,000 | 1,419 |
| 2003-01-16 | 1,379 | 1,404 | 1,371 | 1,400 | 1,459,000 | 1,400 |
| 2003-01-15 | 1,350 | 1,373 | 1,345 | 1,359 | 609,000 | 1,359 |
| 2003-01-14 | 1,306 | 1,350 | 1,302 | 1,350 | 591,000 | 1,350 |
| 2003-01-10 | 1,318 | 1,349 | 1,305 | 1,305 | 634,000 | 1,305 |
| 2003-01-09 | 1,310 | 1,320 | 1,307 | 1,307 | 540,000 | 1,307 |
| 2003-01-08 | 1,341 | 1,354 | 1,326 | 1,330 | 681,000 | 1,330 |
| 2003-01-07 | 1,349 | 1,367 | 1,349 | 1,351 | 548,000 | 1,351 |
| 2003-01-06 | 1,340 | 1,349 | 1,330 | 1,337 | 130,000 | 1,337 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
