6925 ウシオ電機(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 | 1,715 | 1,779 | 1,715 | 1,779 | 244,000 | 1,779 |
| 2003-12-29 | 1,700 | 1,735 | 1,700 | 1,734 | 258,000 | 1,734 |
| 2003-12-26 | 1,678 | 1,700 | 1,678 | 1,700 | 42,000 | 1,700 |
| 2003-12-25 | 1,712 | 1,712 | 1,677 | 1,677 | 38,000 | 1,677 |
| 2003-12-24 | 1,700 | 1,710 | 1,686 | 1,694 | 125,000 | 1,694 |
| 2003-12-22 | 1,671 | 1,703 | 1,660 | 1,685 | 427,000 | 1,685 |
| 2003-12-19 | 1,702 | 1,705 | 1,656 | 1,671 | 397,000 | 1,671 |
| 2003-12-18 | 1,660 | 1,685 | 1,655 | 1,672 | 384,000 | 1,672 |
| 2003-12-17 | 1,733 | 1,733 | 1,655 | 1,655 | 305,000 | 1,655 |
| 2003-12-16 | 1,727 | 1,735 | 1,699 | 1,732 | 199,000 | 1,732 |
| 2003-12-15 | 1,743 | 1,750 | 1,716 | 1,750 | 259,000 | 1,750 |
| 2003-12-12 | 1,700 | 1,740 | 1,665 | 1,706 | 419,000 | 1,706 |
| 2003-12-11 | 1,659 | 1,687 | 1,629 | 1,650 | 423,000 | 1,650 |
| 2003-12-10 | 1,696 | 1,705 | 1,655 | 1,664 | 413,000 | 1,664 |
| 2003-12-09 | 1,711 | 1,715 | 1,661 | 1,695 | 357,000 | 1,695 |
| 2003-12-08 | 1,721 | 1,736 | 1,655 | 1,681 | 249,000 | 1,681 |
| 2003-12-05 | 1,784 | 1,784 | 1,732 | 1,739 | 60,000 | 1,739 |
| 2003-12-04 | 1,746 | 1,770 | 1,735 | 1,754 | 141,000 | 1,754 |
| 2003-12-03 | 1,785 | 1,807 | 1,760 | 1,776 | 216,000 | 1,776 |
| 2003-12-02 | 1,820 | 1,824 | 1,761 | 1,785 | 242,000 | 1,785 |
| 2003-12-01 | 1,690 | 1,810 | 1,690 | 1,801 | 295,000 | 1,801 |
| 2003-11-28 | 1,726 | 1,736 | 1,711 | 1,726 | 186,000 | 1,726 |
| 2003-11-27 | 1,760 | 1,767 | 1,732 | 1,743 | 262,000 | 1,743 |
| 2003-11-26 | 1,719 | 1,780 | 1,719 | 1,776 | 234,000 | 1,776 |
| 2003-11-25 | 1,751 | 1,758 | 1,720 | 1,749 | 404,000 | 1,749 |
| 2003-11-21 | 1,674 | 1,737 | 1,674 | 1,710 | 175,000 | 1,710 |
| 2003-11-20 | 1,678 | 1,730 | 1,662 | 1,714 | 585,000 | 1,714 |
| 2003-11-19 | 1,715 | 1,768 | 1,697 | 1,706 | 273,000 | 1,706 |
| 2003-11-18 | 1,754 | 1,770 | 1,724 | 1,740 | 265,000 | 1,740 |
| 2003-11-17 | 1,780 | 1,790 | 1,757 | 1,767 | 307,000 | 1,767 |
| 2003-11-14 | 1,850 | 1,860 | 1,775 | 1,780 | 305,000 | 1,780 |
| 2003-11-13 | 1,830 | 1,844 | 1,792 | 1,840 | 333,000 | 1,840 |
| 2003-11-12 | 1,861 | 1,862 | 1,756 | 1,775 | 641,000 | 1,775 |
| 2003-11-11 | 1,890 | 1,900 | 1,799 | 1,801 | 653,000 | 1,801 |
| 2003-11-10 | 1,940 | 1,945 | 1,900 | 1,913 | 318,000 | 1,913 |
| 2003-11-07 | 1,966 | 1,976 | 1,911 | 1,939 | 461,000 | 1,939 |
| 2003-11-06 | 1,949 | 1,987 | 1,943 | 1,965 | 654,000 | 1,965 |
| 2003-11-05 | 1,939 | 1,939 | 1,911 | 1,930 | 312,000 | 1,930 |
| 2003-11-04 | 1,940 | 1,963 | 1,931 | 1,942 | 253,000 | 1,942 |
| 2003-10-31 | 1,972 | 1,972 | 1,875 | 1,875 | 398,000 | 1,875 |
| 2003-10-30 | 1,899 | 1,934 | 1,885 | 1,912 | 921,000 | 1,912 |
| 2003-10-29 | 1,869 | 1,920 | 1,869 | 1,908 | 860,000 | 1,908 |
| 2003-10-28 | 1,833 | 1,880 | 1,831 | 1,848 | 707,000 | 1,848 |
| 2003-10-27 | 1,912 | 1,930 | 1,830 | 1,841 | 1,080,000 | 1,841 |
| 2003-10-24 | 1,901 | 1,980 | 1,881 | 1,971 | 1,172,000 | 1,971 |
| 2003-10-23 | 1,865 | 1,879 | 1,810 | 1,811 | 383,000 | 1,811 |
| 2003-10-22 | 1,936 | 1,938 | 1,903 | 1,907 | 250,000 | 1,907 |
| 2003-10-21 | 1,985 | 2,000 | 1,903 | 1,906 | 554,000 | 1,906 |
| 2003-10-20 | 1,926 | 1,958 | 1,903 | 1,934 | 788,000 | 1,934 |
| 2003-10-17 | 1,900 | 2,015 | 1,900 | 1,986 | 850,000 | 1,986 |
| 2003-10-16 | 1,853 | 1,884 | 1,853 | 1,875 | 615,000 | 1,875 |
| 2003-10-15 | 1,903 | 1,904 | 1,864 | 1,866 | 811,000 | 1,866 |
| 2003-10-14 | 1,918 | 1,922 | 1,859 | 1,895 | 778,000 | 1,895 |
| 2003-10-10 | 1,832 | 1,997 | 1,827 | 1,942 | 1,809,000 | 1,942 |
| 2003-10-09 | 1,775 | 1,795 | 1,758 | 1,772 | 743,000 | 1,772 |
| 2003-10-08 | 1,756 | 1,784 | 1,710 | 1,774 | 691,000 | 1,774 |
| 2003-10-07 | 1,692 | 1,759 | 1,692 | 1,755 | 845,000 | 1,755 |
| 2003-10-06 | 1,680 | 1,700 | 1,662 | 1,662 | 326,000 | 1,662 |
| 2003-10-03 | 1,649 | 1,680 | 1,638 | 1,679 | 600,000 | 1,679 |
| 2003-10-02 | 1,671 | 1,677 | 1,650 | 1,652 | 274,000 | 1,652 |
| 2003-10-01 | 1,650 | 1,671 | 1,648 | 1,649 | 534,000 | 1,649 |
| 2003-09-30 | 1,644 | 1,685 | 1,631 | 1,632 | 652,000 | 1,632 |
| 2003-09-29 | 1,636 | 1,643 | 1,632 | 1,636 | 207,000 | 1,636 |
| 2003-09-26 | 1,600 | 1,646 | 1,600 | 1,636 | 332,000 | 1,636 |
| 2003-09-25 | 1,600 | 1,634 | 1,599 | 1,628 | 487,000 | 1,628 |
| 2003-09-24 | 1,650 | 1,670 | 1,600 | 1,624 | 607,000 | 1,624 |
| 2003-09-22 | 1,659 | 1,659 | 1,580 | 1,650 | 965,000 | 1,650 |
| 2003-09-19 | 1,675 | 1,676 | 1,630 | 1,650 | 751,000 | 1,650 |
| 2003-09-18 | 1,711 | 1,711 | 1,665 | 1,675 | 491,000 | 1,675 |
| 2003-09-17 | 1,705 | 1,727 | 1,662 | 1,681 | 522,000 | 1,681 |
| 2003-09-16 | 1,735 | 1,735 | 1,660 | 1,694 | 416,000 | 1,694 |
| 2003-09-12 | 1,700 | 1,731 | 1,700 | 1,711 | 646,000 | 1,711 |
| 2003-09-11 | 1,717 | 1,736 | 1,665 | 1,670 | 293,000 | 1,670 |
| 2003-09-10 | 1,720 | 1,727 | 1,703 | 1,705 | 308,000 | 1,705 |
| 2003-09-09 | 1,712 | 1,737 | 1,712 | 1,728 | 454,000 | 1,728 |
| 2003-09-08 | 1,699 | 1,785 | 1,691 | 1,723 | 635,000 | 1,723 |
| 2003-09-05 | 1,745 | 1,745 | 1,703 | 1,719 | 486,000 | 1,719 |
| 2003-09-04 | 1,755 | 1,777 | 1,741 | 1,743 | 419,000 | 1,743 |
| 2003-09-03 | 1,793 | 1,793 | 1,753 | 1,759 | 446,000 | 1,759 |
| 2003-09-02 | 1,740 | 1,793 | 1,732 | 1,793 | 536,000 | 1,793 |
| 2003-09-01 | 1,717 | 1,740 | 1,714 | 1,728 | 150,000 | 1,728 |
| 2003-08-29 | 1,700 | 1,728 | 1,688 | 1,728 | 649,000 | 1,728 |
| 2003-08-28 | 1,671 | 1,710 | 1,671 | 1,701 | 324,000 | 1,701 |
| 2003-08-27 | 1,671 | 1,692 | 1,669 | 1,670 | 337,000 | 1,670 |
| 2003-08-26 | 1,657 | 1,693 | 1,657 | 1,680 | 248,000 | 1,680 |
| 2003-08-25 | 1,687 | 1,689 | 1,677 | 1,682 | 134,000 | 1,682 |
| 2003-08-22 | 1,686 | 1,696 | 1,680 | 1,688 | 256,000 | 1,688 |
| 2003-08-21 | 1,700 | 1,704 | 1,673 | 1,698 | 391,000 | 1,698 |
| 2003-08-20 | 1,669 | 1,716 | 1,615 | 1,711 | 762,000 | 1,711 |
| 2003-08-19 | 1,630 | 1,649 | 1,609 | 1,640 | 383,000 | 1,640 |
| 2003-08-18 | 1,610 | 1,627 | 1,608 | 1,621 | 235,000 | 1,621 |
| 2003-08-15 | 1,592 | 1,614 | 1,584 | 1,610 | 426,000 | 1,610 |
| 2003-08-14 | 1,563 | 1,608 | 1,550 | 1,591 | 576,000 | 1,591 |
| 2003-08-13 | 1,547 | 1,603 | 1,544 | 1,593 | 638,000 | 1,593 |
| 2003-08-12 | 1,529 | 1,544 | 1,515 | 1,534 | 528,000 | 1,534 |
| 2003-08-11 | 1,465 | 1,510 | 1,465 | 1,503 | 337,000 | 1,503 |
| 2003-08-08 | 1,424 | 1,438 | 1,414 | 1,425 | 258,000 | 1,425 |
| 2003-08-07 | 1,444 | 1,481 | 1,441 | 1,444 | 294,000 | 1,444 |
| 2003-08-06 | 1,421 | 1,457 | 1,421 | 1,443 | 230,000 | 1,443 |
| 2003-08-05 | 1,499 | 1,500 | 1,461 | 1,461 | 157,000 | 1,461 |
| 2003-08-04 | 1,513 | 1,515 | 1,482 | 1,502 | 196,000 | 1,502 |
| 2003-08-01 | 1,514 | 1,524 | 1,500 | 1,512 | 347,000 | 1,512 |
| 2003-07-31 | 1,527 | 1,527 | 1,489 | 1,502 | 561,000 | 1,502 |
| 2003-07-30 | 1,500 | 1,526 | 1,492 | 1,501 | 354,000 | 1,501 |
| 2003-07-29 | 1,510 | 1,511 | 1,480 | 1,510 | 339,000 | 1,510 |
| 2003-07-28 | 1,510 | 1,533 | 1,510 | 1,516 | 424,000 | 1,516 |
| 2003-07-25 | 1,499 | 1,502 | 1,478 | 1,499 | 362,000 | 1,499 |
| 2003-07-24 | 1,487 | 1,488 | 1,469 | 1,484 | 225,000 | 1,484 |
| 2003-07-23 | 1,471 | 1,489 | 1,465 | 1,481 | 346,000 | 1,481 |
| 2003-07-22 | 1,465 | 1,496 | 1,457 | 1,465 | 259,000 | 1,465 |
| 2003-07-18 | 1,484 | 1,538 | 1,464 | 1,505 | 611,000 | 1,505 |
| 2003-07-17 | 1,448 | 1,476 | 1,435 | 1,464 | 432,000 | 1,464 |
| 2003-07-16 | 1,487 | 1,533 | 1,465 | 1,518 | 397,000 | 1,518 |
| 2003-07-15 | 1,500 | 1,527 | 1,493 | 1,517 | 583,000 | 1,517 |
| 2003-07-14 | 1,468 | 1,514 | 1,448 | 1,484 | 250,000 | 1,484 |
| 2003-07-11 | 1,451 | 1,451 | 1,420 | 1,428 | 363,000 | 1,428 |
| 2003-07-10 | 1,455 | 1,484 | 1,450 | 1,471 | 339,000 | 1,471 |
| 2003-07-09 | 1,519 | 1,519 | 1,453 | 1,471 | 366,000 | 1,471 |
| 2003-07-08 | 1,543 | 1,556 | 1,495 | 1,505 | 659,000 | 1,505 |
| 2003-07-07 | 1,438 | 1,541 | 1,435 | 1,536 | 712,000 | 1,536 |
| 2003-07-04 | 1,435 | 1,440 | 1,427 | 1,438 | 312,000 | 1,438 |
| 2003-07-03 | 1,439 | 1,469 | 1,417 | 1,435 | 709,000 | 1,435 |
| 2003-07-02 | 1,437 | 1,437 | 1,415 | 1,421 | 530,000 | 1,421 |
| 2003-07-01 | 1,400 | 1,439 | 1,390 | 1,436 | 591,000 | 1,436 |
| 2003-06-30 | 1,400 | 1,400 | 1,376 | 1,390 | 267,000 | 1,390 |
| 2003-06-27 | 1,341 | 1,390 | 1,341 | 1,387 | 288,000 | 1,387 |
| 2003-06-26 | 1,330 | 1,341 | 1,320 | 1,339 | 343,000 | 1,339 |
| 2003-06-25 | 1,309 | 1,333 | 1,308 | 1,321 | 412,000 | 1,321 |
| 2003-06-24 | 1,331 | 1,333 | 1,300 | 1,301 | 404,000 | 1,301 |
| 2003-06-23 | 1,355 | 1,365 | 1,339 | 1,352 | 361,000 | 1,352 |
| 2003-06-20 | 1,385 | 1,385 | 1,362 | 1,375 | 487,000 | 1,375 |
| 2003-06-19 | 1,420 | 1,420 | 1,352 | 1,365 | 537,000 | 1,365 |
| 2003-06-18 | 1,353 | 1,395 | 1,353 | 1,384 | 422,000 | 1,384 |
| 2003-06-17 | 1,344 | 1,378 | 1,344 | 1,361 | 158,000 | 1,361 |
| 2003-06-16 | 1,335 | 1,340 | 1,316 | 1,331 | 346,000 | 1,331 |
| 2003-06-13 | 1,371 | 1,376 | 1,318 | 1,335 | 512,000 | 1,335 |
| 2003-06-12 | 1,405 | 1,405 | 1,347 | 1,371 | 295,000 | 1,371 |
| 2003-06-11 | 1,385 | 1,397 | 1,365 | 1,365 | 295,000 | 1,365 |
| 2003-06-10 | 1,381 | 1,381 | 1,331 | 1,345 | 416,000 | 1,345 |
| 2003-06-09 | 1,394 | 1,409 | 1,381 | 1,381 | 255,000 | 1,381 |
| 2003-06-06 | 1,400 | 1,415 | 1,375 | 1,414 | 284,000 | 1,414 |
| 2003-06-05 | 1,420 | 1,424 | 1,402 | 1,404 | 330,000 | 1,404 |
| 2003-06-04 | 1,436 | 1,436 | 1,374 | 1,400 | 373,000 | 1,400 |
| 2003-06-03 | 1,413 | 1,436 | 1,384 | 1,416 | 603,000 | 1,416 |
| 2003-06-02 | 1,404 | 1,437 | 1,404 | 1,412 | 453,000 | 1,412 |
| 2003-05-30 | 1,340 | 1,391 | 1,334 | 1,387 | 647,000 | 1,387 |
| 2003-05-29 | 1,320 | 1,340 | 1,315 | 1,339 | 272,000 | 1,339 |
| 2003-05-28 | 1,338 | 1,346 | 1,309 | 1,311 | 225,000 | 1,311 |
| 2003-05-27 | 1,315 | 1,335 | 1,315 | 1,319 | 244,000 | 1,319 |
| 2003-05-26 | 1,339 | 1,374 | 1,339 | 1,367 | 107,000 | 1,367 |
| 2003-05-23 | 1,360 | 1,373 | 1,350 | 1,359 | 347,000 | 1,359 |
| 2003-05-22 | 1,300 | 1,356 | 1,295 | 1,335 | 607,000 | 1,335 |
| 2003-05-21 | 1,319 | 1,327 | 1,285 | 1,290 | 396,000 | 1,290 |
| 2003-05-20 | 1,285 | 1,300 | 1,277 | 1,281 | 286,000 | 1,281 |
| 2003-05-19 | 1,334 | 1,334 | 1,289 | 1,305 | 242,000 | 1,305 |
| 2003-05-16 | 1,324 | 1,340 | 1,317 | 1,335 | 500,000 | 1,335 |
| 2003-05-15 | 1,347 | 1,360 | 1,314 | 1,317 | 662,000 | 1,317 |
| 2003-05-14 | 1,356 | 1,365 | 1,346 | 1,347 | 877,000 | 1,347 |
| 2003-05-13 | 1,422 | 1,428 | 1,392 | 1,396 | 382,000 | 1,396 |
| 2003-05-12 | 1,411 | 1,422 | 1,398 | 1,421 | 543,000 | 1,421 |
| 2003-05-09 | 1,410 | 1,410 | 1,389 | 1,391 | 333,000 | 1,391 |
| 2003-05-08 | 1,390 | 1,401 | 1,379 | 1,399 | 489,000 | 1,399 |
| 2003-05-07 | 1,400 | 1,407 | 1,380 | 1,397 | 798,000 | 1,397 |
| 2003-05-06 | 1,364 | 1,401 | 1,364 | 1,386 | 314,000 | 1,386 |
| 2003-05-02 | 1,375 | 1,375 | 1,345 | 1,350 | 725,000 | 1,350 |
| 2003-05-01 | 1,340 | 1,340 | 1,326 | 1,335 | 506,000 | 1,335 |
| 2003-04-30 | 1,290 | 1,340 | 1,290 | 1,340 | 779,000 | 1,340 |
| 2003-04-28 | 1,295 | 1,304 | 1,285 | 1,290 | 358,000 | 1,290 |
| 2003-04-25 | 1,317 | 1,317 | 1,292 | 1,295 | 401,000 | 1,295 |
| 2003-04-24 | 1,291 | 1,330 | 1,290 | 1,315 | 304,000 | 1,315 |
| 2003-04-23 | 1,285 | 1,300 | 1,280 | 1,292 | 405,000 | 1,292 |
| 2003-04-22 | 1,325 | 1,325 | 1,273 | 1,285 | 419,000 | 1,285 |
| 2003-04-21 | 1,300 | 1,315 | 1,289 | 1,310 | 655,000 | 1,310 |
| 2003-04-18 | 1,270 | 1,290 | 1,270 | 1,287 | 383,000 | 1,287 |
| 2003-04-17 | 1,261 | 1,270 | 1,250 | 1,265 | 599,000 | 1,265 |
| 2003-04-16 | 1,272 | 1,284 | 1,270 | 1,276 | 580,000 | 1,276 |
| 2003-04-15 | 1,270 | 1,279 | 1,261 | 1,265 | 604,000 | 1,265 |
| 2003-04-14 | 1,224 | 1,305 | 1,224 | 1,263 | 976,000 | 1,263 |
| 2003-04-11 | 1,196 | 1,208 | 1,186 | 1,204 | 1,238,000 | 1,204 |
| 2003-04-10 | 1,180 | 1,180 | 1,172 | 1,176 | 425,000 | 1,176 |
| 2003-04-09 | 1,180 | 1,189 | 1,174 | 1,180 | 627,000 | 1,180 |
| 2003-04-08 | 1,175 | 1,189 | 1,168 | 1,179 | 1,757,000 | 1,179 |
| 2003-04-07 | 1,130 | 1,151 | 1,130 | 1,140 | 422,000 | 1,140 |
| 2003-04-04 | 1,129 | 1,129 | 1,107 | 1,122 | 295,000 | 1,122 |
| 2003-04-03 | 1,130 | 1,140 | 1,109 | 1,129 | 606,000 | 1,129 |
| 2003-04-02 | 1,110 | 1,126 | 1,095 | 1,109 | 224,000 | 1,109 |
| 2003-04-01 | 1,109 | 1,125 | 1,107 | 1,107 | 114,000 | 1,107 |
| 2003-03-31 | 1,149 | 1,155 | 1,129 | 1,129 | 325,000 | 1,129 |
| 2003-03-28 | 1,150 | 1,150 | 1,106 | 1,146 | 472,000 | 1,146 |
| 2003-03-27 | 1,145 | 1,158 | 1,144 | 1,146 | 473,000 | 1,146 |
| 2003-03-26 | 1,150 | 1,159 | 1,144 | 1,149 | 222,000 | 1,149 |
| 2003-03-25 | 1,190 | 1,190 | 1,133 | 1,159 | 522,000 | 1,159 |
| 2003-03-24 | 1,156 | 1,170 | 1,156 | 1,170 | 292,000 | 1,170 |
| 2003-03-20 | 1,139 | 1,144 | 1,119 | 1,136 | 410,000 | 1,136 |
| 2003-03-19 | 1,090 | 1,116 | 1,089 | 1,107 | 372,000 | 1,107 |
| 2003-03-18 | 1,123 | 1,144 | 1,115 | 1,115 | 269,000 | 1,115 |
| 2003-03-17 | 1,116 | 1,118 | 1,100 | 1,103 | 145,000 | 1,103 |
| 2003-03-14 | 1,080 | 1,144 | 1,080 | 1,116 | 894,000 | 1,116 |
| 2003-03-13 | 1,104 | 1,104 | 1,090 | 1,090 | 187,000 | 1,090 |
| 2003-03-12 | 1,091 | 1,110 | 1,091 | 1,105 | 172,000 | 1,105 |
| 2003-03-11 | 1,114 | 1,124 | 1,080 | 1,080 | 324,000 | 1,080 |
| 2003-03-10 | 1,169 | 1,170 | 1,130 | 1,130 | 201,000 | 1,130 |
| 2003-03-07 | 1,214 | 1,215 | 1,184 | 1,187 | 291,000 | 1,187 |
| 2003-03-06 | 1,230 | 1,230 | 1,199 | 1,201 | 280,000 | 1,201 |
| 2003-03-05 | 1,200 | 1,220 | 1,180 | 1,212 | 325,000 | 1,212 |
| 2003-03-04 | 1,182 | 1,209 | 1,182 | 1,202 | 301,000 | 1,202 |
| 2003-03-03 | 1,203 | 1,215 | 1,180 | 1,182 | 420,000 | 1,182 |
| 2003-02-28 | 1,224 | 1,230 | 1,209 | 1,214 | 212,000 | 1,214 |
| 2003-02-27 | 1,212 | 1,217 | 1,191 | 1,201 | 361,000 | 1,201 |
| 2003-02-26 | 1,230 | 1,252 | 1,214 | 1,228 | 327,000 | 1,228 |
| 2003-02-25 | 1,261 | 1,263 | 1,237 | 1,237 | 264,000 | 1,237 |
| 2003-02-24 | 1,272 | 1,286 | 1,272 | 1,273 | 53,000 | 1,273 |
| 2003-02-21 | 1,280 | 1,298 | 1,278 | 1,288 | 256,000 | 1,288 |
| 2003-02-20 | 1,277 | 1,295 | 1,275 | 1,283 | 203,000 | 1,283 |
| 2003-02-19 | 1,308 | 1,308 | 1,275 | 1,276 | 194,000 | 1,276 |
| 2003-02-18 | 1,299 | 1,305 | 1,287 | 1,292 | 343,000 | 1,292 |
| 2003-02-17 | 1,295 | 1,296 | 1,272 | 1,287 | 227,000 | 1,287 |
| 2003-02-14 | 1,257 | 1,284 | 1,241 | 1,272 | 390,000 | 1,272 |
| 2003-02-13 | 1,240 | 1,254 | 1,236 | 1,237 | 319,000 | 1,237 |
| 2003-02-12 | 1,262 | 1,275 | 1,250 | 1,260 | 362,000 | 1,260 |
| 2003-02-10 | 1,231 | 1,265 | 1,231 | 1,263 | 243,000 | 1,263 |
| 2003-02-07 | 1,256 | 1,265 | 1,225 | 1,225 | 403,000 | 1,225 |
| 2003-02-06 | 1,266 | 1,290 | 1,261 | 1,272 | 328,000 | 1,272 |
| 2003-02-05 | 1,287 | 1,320 | 1,282 | 1,286 | 269,000 | 1,286 |
| 2003-02-04 | 1,264 | 1,303 | 1,264 | 1,275 | 237,000 | 1,275 |
| 2003-02-03 | 1,222 | 1,289 | 1,222 | 1,284 | 254,000 | 1,284 |
| 2003-01-31 | 1,222 | 1,258 | 1,222 | 1,234 | 381,000 | 1,234 |
| 2003-01-30 | 1,257 | 1,274 | 1,257 | 1,260 | 122,000 | 1,260 |
| 2003-01-29 | 1,309 | 1,310 | 1,275 | 1,275 | 345,000 | 1,275 |
| 2003-01-28 | 1,312 | 1,320 | 1,299 | 1,315 | 273,000 | 1,315 |
| 2003-01-27 | 1,305 | 1,332 | 1,296 | 1,325 | 387,000 | 1,325 |
| 2003-01-24 | 1,284 | 1,317 | 1,282 | 1,309 | 537,000 | 1,309 |
| 2003-01-23 | 1,262 | 1,290 | 1,248 | 1,274 | 388,000 | 1,274 |
| 2003-01-22 | 1,275 | 1,296 | 1,271 | 1,282 | 518,000 | 1,282 |
| 2003-01-21 | 1,260 | 1,266 | 1,245 | 1,261 | 358,000 | 1,261 |
| 2003-01-20 | 1,258 | 1,265 | 1,246 | 1,265 | 394,000 | 1,265 |
| 2003-01-17 | 1,270 | 1,298 | 1,266 | 1,278 | 408,000 | 1,278 |
| 2003-01-16 | 1,289 | 1,289 | 1,270 | 1,285 | 296,000 | 1,285 |
| 2003-01-15 | 1,280 | 1,305 | 1,280 | 1,305 | 283,000 | 1,305 |
| 2003-01-14 | 1,264 | 1,300 | 1,264 | 1,300 | 167,000 | 1,300 |
| 2003-01-10 | 1,275 | 1,283 | 1,261 | 1,261 | 149,000 | 1,261 |
| 2003-01-09 | 1,285 | 1,288 | 1,273 | 1,279 | 126,000 | 1,279 |
| 2003-01-08 | 1,300 | 1,303 | 1,275 | 1,279 | 117,000 | 1,279 |
| 2003-01-07 | 1,319 | 1,319 | 1,308 | 1,315 | 166,000 | 1,315 |
| 2003-01-06 | 1,305 | 1,316 | 1,300 | 1,307 | 93,000 | 1,307 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
