6941 山一電機(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 | 1,165 | 1,178 | 1,150 | 1,165 | 20,600 | 1,165 |
| 2003-12-29 | 1,165 | 1,167 | 1,151 | 1,151 | 15,300 | 1,151 |
| 2003-12-26 | 1,127 | 1,144 | 1,125 | 1,139 | 34,700 | 1,139 |
| 2003-12-25 | 1,130 | 1,144 | 1,130 | 1,131 | 8,500 | 1,131 |
| 2003-12-24 | 1,126 | 1,149 | 1,126 | 1,149 | 31,700 | 1,149 |
| 2003-12-22 | 1,187 | 1,187 | 1,125 | 1,147 | 25,700 | 1,147 |
| 2003-12-19 | 1,100 | 1,127 | 1,100 | 1,127 | 26,200 | 1,127 |
| 2003-12-18 | 1,123 | 1,125 | 1,090 | 1,113 | 48,100 | 1,113 |
| 2003-12-17 | 1,127 | 1,133 | 1,110 | 1,123 | 26,900 | 1,123 |
| 2003-12-16 | 1,130 | 1,130 | 1,100 | 1,115 | 45,900 | 1,115 |
| 2003-12-15 | 1,120 | 1,150 | 1,100 | 1,112 | 115,000 | 1,112 |
| 2003-12-12 | 1,107 | 1,131 | 1,107 | 1,118 | 87,600 | 1,118 |
| 2003-12-11 | 1,135 | 1,136 | 1,121 | 1,127 | 34,800 | 1,127 |
| 2003-12-10 | 1,135 | 1,144 | 1,130 | 1,135 | 64,300 | 1,135 |
| 2003-12-09 | 1,180 | 1,189 | 1,135 | 1,147 | 71,800 | 1,147 |
| 2003-12-08 | 1,217 | 1,250 | 1,160 | 1,174 | 90,400 | 1,174 |
| 2003-12-05 | 1,244 | 1,257 | 1,210 | 1,212 | 153,000 | 1,212 |
| 2003-12-04 | 1,150 | 1,210 | 1,137 | 1,204 | 140,500 | 1,204 |
| 2003-12-03 | 1,151 | 1,151 | 1,117 | 1,129 | 101,800 | 1,129 |
| 2003-12-02 | 1,180 | 1,190 | 1,110 | 1,135 | 135,900 | 1,135 |
| 2003-12-01 | 1,197 | 1,199 | 1,140 | 1,171 | 172,700 | 1,171 |
| 2003-11-28 | 1,128 | 1,160 | 1,110 | 1,160 | 158,500 | 1,160 |
| 2003-11-27 | 1,128 | 1,128 | 1,100 | 1,100 | 57,600 | 1,100 |
| 2003-11-26 | 1,018 | 1,098 | 1,018 | 1,088 | 69,900 | 1,088 |
| 2003-11-25 | 1,015 | 1,050 | 998 | 1,003 | 132,200 | 1,003 |
| 2003-11-21 | 960 | 996 | 960 | 995 | 97,000 | 995 |
| 2003-11-20 | 1,000 | 1,009 | 970 | 985 | 96,900 | 985 |
| 2003-11-19 | 1,021 | 1,024 | 970 | 976 | 120,200 | 976 |
| 2003-11-18 | 1,035 | 1,058 | 1,005 | 1,033 | 73,000 | 1,033 |
| 2003-11-17 | 1,122 | 1,125 | 1,047 | 1,055 | 65,700 | 1,055 |
| 2003-11-14 | 1,159 | 1,179 | 1,122 | 1,141 | 42,900 | 1,141 |
| 2003-11-13 | 1,143 | 1,160 | 1,100 | 1,135 | 131,700 | 1,135 |
| 2003-11-12 | 1,170 | 1,170 | 1,130 | 1,143 | 99,100 | 1,143 |
| 2003-11-11 | 1,219 | 1,220 | 1,150 | 1,150 | 69,200 | 1,150 |
| 2003-11-10 | 1,225 | 1,225 | 1,200 | 1,201 | 26,500 | 1,201 |
| 2003-11-07 | 1,180 | 1,210 | 1,180 | 1,205 | 87,400 | 1,205 |
| 2003-11-06 | 1,175 | 1,206 | 1,170 | 1,193 | 104,600 | 1,193 |
| 2003-11-05 | 1,200 | 1,201 | 1,166 | 1,166 | 138,400 | 1,166 |
| 2003-11-04 | 1,190 | 1,210 | 1,185 | 1,200 | 232,400 | 1,200 |
| 2003-10-31 | 1,250 | 1,270 | 1,210 | 1,236 | 97,200 | 1,236 |
| 2003-10-30 | 1,280 | 1,290 | 1,255 | 1,256 | 60,300 | 1,256 |
| 2003-10-29 | 1,290 | 1,314 | 1,270 | 1,277 | 94,300 | 1,277 |
| 2003-10-28 | 1,301 | 1,301 | 1,275 | 1,276 | 58,300 | 1,276 |
| 2003-10-27 | 1,281 | 1,288 | 1,260 | 1,261 | 62,800 | 1,261 |
| 2003-10-24 | 1,290 | 1,350 | 1,250 | 1,279 | 113,100 | 1,279 |
| 2003-10-23 | 1,300 | 1,319 | 1,219 | 1,230 | 286,100 | 1,230 |
| 2003-10-22 | 1,450 | 1,450 | 1,350 | 1,370 | 171,400 | 1,370 |
| 2003-10-21 | 1,531 | 1,537 | 1,439 | 1,446 | 88,900 | 1,446 |
| 2003-10-20 | 1,619 | 1,619 | 1,519 | 1,521 | 82,600 | 1,521 |
| 2003-10-17 | 1,515 | 1,620 | 1,510 | 1,609 | 107,500 | 1,609 |
| 2003-10-16 | 1,472 | 1,500 | 1,471 | 1,492 | 22,400 | 1,492 |
| 2003-10-15 | 1,510 | 1,510 | 1,471 | 1,475 | 34,300 | 1,475 |
| 2003-10-14 | 1,500 | 1,500 | 1,477 | 1,477 | 61,600 | 1,477 |
| 2003-10-10 | 1,460 | 1,474 | 1,425 | 1,465 | 41,800 | 1,465 |
| 2003-10-09 | 1,435 | 1,467 | 1,427 | 1,440 | 15,600 | 1,440 |
| 2003-10-08 | 1,447 | 1,465 | 1,430 | 1,436 | 23,200 | 1,436 |
| 2003-10-07 | 1,471 | 1,474 | 1,456 | 1,467 | 24,000 | 1,467 |
| 2003-10-06 | 1,450 | 1,483 | 1,445 | 1,472 | 19,100 | 1,472 |
| 2003-10-03 | 1,410 | 1,479 | 1,410 | 1,478 | 45,400 | 1,478 |
| 2003-10-02 | 1,420 | 1,442 | 1,410 | 1,442 | 20,600 | 1,442 |
| 2003-10-01 | 1,408 | 1,420 | 1,386 | 1,401 | 32,700 | 1,401 |
| 2003-09-30 | 1,420 | 1,423 | 1,381 | 1,385 | 16,900 | 1,385 |
| 2003-09-29 | 1,425 | 1,428 | 1,380 | 1,380 | 13,500 | 1,380 |
| 2003-09-26 | 1,360 | 1,403 | 1,358 | 1,400 | 16,200 | 1,400 |
| 2003-09-25 | 1,367 | 1,390 | 1,361 | 1,367 | 53,900 | 1,367 |
| 2003-09-24 | 1,490 | 1,509 | 1,380 | 1,390 | 101,200 | 1,390 |
| 2003-09-22 | 1,502 | 1,502 | 1,350 | 1,350 | 88,500 | 1,350 |
| 2003-09-19 | 1,517 | 1,540 | 1,470 | 1,482 | 28,600 | 1,482 |
| 2003-09-18 | 1,525 | 1,544 | 1,521 | 1,523 | 46,000 | 1,523 |
| 2003-09-17 | 1,520 | 1,525 | 1,520 | 1,521 | 60,400 | 1,521 |
| 2003-09-16 | 1,525 | 1,550 | 1,517 | 1,522 | 28,300 | 1,522 |
| 2003-09-12 | 1,525 | 1,555 | 1,515 | 1,523 | 60,700 | 1,523 |
| 2003-09-11 | 1,541 | 1,550 | 1,515 | 1,525 | 22,400 | 1,525 |
| 2003-09-10 | 1,580 | 1,580 | 1,540 | 1,540 | 30,000 | 1,540 |
| 2003-09-09 | 1,600 | 1,600 | 1,580 | 1,587 | 15,500 | 1,587 |
| 2003-09-08 | 1,535 | 1,600 | 1,535 | 1,591 | 64,100 | 1,591 |
| 2003-09-05 | 1,570 | 1,570 | 1,511 | 1,531 | 27,000 | 1,531 |
| 2003-09-04 | 1,580 | 1,580 | 1,540 | 1,560 | 35,300 | 1,560 |
| 2003-09-03 | 1,546 | 1,577 | 1,545 | 1,550 | 90,200 | 1,550 |
| 2003-09-02 | 1,549 | 1,549 | 1,520 | 1,520 | 62,100 | 1,520 |
| 2003-09-01 | 1,514 | 1,550 | 1,505 | 1,550 | 29,100 | 1,550 |
| 2003-08-29 | 1,522 | 1,524 | 1,513 | 1,513 | 21,000 | 1,513 |
| 2003-08-28 | 1,550 | 1,550 | 1,503 | 1,509 | 52,500 | 1,509 |
| 2003-08-27 | 1,514 | 1,559 | 1,512 | 1,545 | 46,200 | 1,545 |
| 2003-08-26 | 1,521 | 1,521 | 1,465 | 1,493 | 33,500 | 1,493 |
| 2003-08-25 | 1,546 | 1,560 | 1,500 | 1,548 | 111,400 | 1,548 |
| 2003-08-22 | 1,470 | 1,485 | 1,427 | 1,436 | 203,700 | 1,436 |
| 2003-08-21 | 1,559 | 1,564 | 1,540 | 1,550 | 41,600 | 1,550 |
| 2003-08-20 | 1,520 | 1,570 | 1,520 | 1,559 | 78,900 | 1,559 |
| 2003-08-19 | 1,510 | 1,520 | 1,500 | 1,520 | 62,300 | 1,520 |
| 2003-08-18 | 1,458 | 1,510 | 1,458 | 1,494 | 43,100 | 1,494 |
| 2003-08-15 | 1,500 | 1,500 | 1,455 | 1,498 | 41,800 | 1,498 |
| 2003-08-14 | 1,500 | 1,500 | 1,461 | 1,498 | 112,300 | 1,498 |
| 2003-08-13 | 1,422 | 1,509 | 1,400 | 1,477 | 236,700 | 1,477 |
| 2003-08-12 | 1,360 | 1,382 | 1,358 | 1,362 | 34,300 | 1,362 |
| 2003-08-11 | 1,371 | 1,384 | 1,347 | 1,360 | 56,500 | 1,360 |
| 2003-08-08 | 1,389 | 1,389 | 1,345 | 1,345 | 60,300 | 1,345 |
| 2003-08-07 | 1,411 | 1,446 | 1,344 | 1,388 | 519,900 | 1,388 |
| 2003-08-06 | 1,240 | 1,340 | 1,223 | 1,296 | 161,800 | 1,296 |
| 2003-08-05 | 1,213 | 1,243 | 1,210 | 1,231 | 136,000 | 1,231 |
| 2003-08-04 | 1,283 | 1,283 | 1,203 | 1,210 | 173,900 | 1,210 |
| 2003-08-01 | 1,305 | 1,308 | 1,272 | 1,285 | 37,200 | 1,285 |
| 2003-07-31 | 1,314 | 1,336 | 1,270 | 1,299 | 78,900 | 1,299 |
| 2003-07-30 | 1,350 | 1,350 | 1,291 | 1,297 | 145,600 | 1,297 |
| 2003-07-29 | 1,378 | 1,378 | 1,350 | 1,362 | 35,800 | 1,362 |
| 2003-07-28 | 1,352 | 1,391 | 1,352 | 1,358 | 86,200 | 1,358 |
| 2003-07-25 | 1,361 | 1,373 | 1,336 | 1,372 | 65,700 | 1,372 |
| 2003-07-24 | 1,410 | 1,415 | 1,360 | 1,361 | 92,800 | 1,361 |
| 2003-07-23 | 1,425 | 1,450 | 1,398 | 1,410 | 77,700 | 1,410 |
| 2003-07-22 | 1,421 | 1,434 | 1,402 | 1,424 | 57,400 | 1,424 |
| 2003-07-18 | 1,375 | 1,396 | 1,355 | 1,382 | 55,300 | 1,382 |
| 2003-07-17 | 1,400 | 1,439 | 1,381 | 1,390 | 98,300 | 1,390 |
| 2003-07-16 | 1,433 | 1,433 | 1,380 | 1,404 | 46,400 | 1,404 |
| 2003-07-15 | 1,450 | 1,450 | 1,409 | 1,413 | 74,600 | 1,413 |
| 2003-07-14 | 1,400 | 1,400 | 1,370 | 1,398 | 43,000 | 1,398 |
| 2003-07-11 | 1,359 | 1,365 | 1,338 | 1,350 | 119,900 | 1,350 |
| 2003-07-10 | 1,515 | 1,515 | 1,439 | 1,439 | 85,000 | 1,439 |
| 2003-07-09 | 1,480 | 1,519 | 1,440 | 1,495 | 208,400 | 1,495 |
| 2003-07-08 | 1,380 | 1,520 | 1,360 | 1,490 | 338,200 | 1,490 |
| 2003-07-07 | 1,304 | 1,344 | 1,300 | 1,320 | 68,000 | 1,320 |
| 2003-07-04 | 1,280 | 1,325 | 1,280 | 1,303 | 45,400 | 1,303 |
| 2003-07-03 | 1,368 | 1,380 | 1,280 | 1,306 | 110,600 | 1,306 |
| 2003-07-02 | 1,280 | 1,349 | 1,278 | 1,335 | 253,400 | 1,335 |
| 2003-07-01 | 1,265 | 1,265 | 1,235 | 1,240 | 92,600 | 1,240 |
| 2003-06-30 | 1,261 | 1,263 | 1,231 | 1,246 | 72,500 | 1,246 |
| 2003-06-27 | 1,194 | 1,225 | 1,194 | 1,221 | 72,600 | 1,221 |
| 2003-06-26 | 1,220 | 1,220 | 1,180 | 1,199 | 68,100 | 1,199 |
| 2003-06-25 | 1,220 | 1,234 | 1,218 | 1,229 | 39,500 | 1,229 |
| 2003-06-24 | 1,230 | 1,240 | 1,220 | 1,229 | 101,100 | 1,229 |
| 2003-06-23 | 1,236 | 1,240 | 1,203 | 1,240 | 105,600 | 1,240 |
| 2003-06-20 | 1,197 | 1,223 | 1,192 | 1,222 | 77,700 | 1,222 |
| 2003-06-19 | 1,195 | 1,210 | 1,195 | 1,197 | 61,500 | 1,197 |
| 2003-06-18 | 1,185 | 1,200 | 1,178 | 1,190 | 77,900 | 1,190 |
| 2003-06-17 | 1,200 | 1,200 | 1,178 | 1,184 | 100,300 | 1,184 |
| 2003-06-16 | 1,233 | 1,233 | 1,176 | 1,185 | 94,400 | 1,185 |
| 2003-06-13 | 1,296 | 1,296 | 1,221 | 1,232 | 125,200 | 1,232 |
| 2003-06-12 | 1,245 | 1,280 | 1,240 | 1,276 | 214,200 | 1,276 |
| 2003-06-11 | 1,185 | 1,220 | 1,175 | 1,219 | 129,600 | 1,219 |
| 2003-06-10 | 1,151 | 1,180 | 1,151 | 1,170 | 111,600 | 1,170 |
| 2003-06-09 | 1,190 | 1,190 | 1,165 | 1,178 | 104,900 | 1,178 |
| 2003-06-06 | 1,198 | 1,198 | 1,175 | 1,185 | 67,600 | 1,185 |
| 2003-06-05 | 1,200 | 1,207 | 1,171 | 1,178 | 172,900 | 1,178 |
| 2003-06-04 | 1,190 | 1,201 | 1,181 | 1,183 | 89,500 | 1,183 |
| 2003-06-03 | 1,226 | 1,226 | 1,170 | 1,177 | 108,700 | 1,177 |
| 2003-06-02 | 1,260 | 1,264 | 1,231 | 1,238 | 65,200 | 1,238 |
| 2003-05-30 | 1,261 | 1,270 | 1,225 | 1,229 | 120,400 | 1,229 |
| 2003-05-29 | 1,255 | 1,280 | 1,255 | 1,261 | 87,000 | 1,261 |
| 2003-05-28 | 1,235 | 1,250 | 1,190 | 1,250 | 115,400 | 1,250 |
| 2003-05-27 | 1,280 | 1,280 | 1,230 | 1,230 | 41,600 | 1,230 |
| 2003-05-26 | 1,321 | 1,322 | 1,230 | 1,280 | 138,400 | 1,280 |
| 2003-05-23 | 1,415 | 1,421 | 1,350 | 1,381 | 92,100 | 1,381 |
| 2003-05-22 | 1,348 | 1,400 | 1,320 | 1,380 | 68,700 | 1,380 |
| 2003-05-21 | 1,305 | 1,350 | 1,305 | 1,350 | 30,400 | 1,350 |
| 2003-05-20 | 1,299 | 1,350 | 1,296 | 1,303 | 98,100 | 1,303 |
| 2003-05-19 | 1,399 | 1,400 | 1,290 | 1,291 | 125,800 | 1,291 |
| 2003-05-16 | 1,384 | 1,390 | 1,369 | 1,379 | 129,100 | 1,379 |
| 2003-05-15 | 1,361 | 1,361 | 1,341 | 1,344 | 147,500 | 1,344 |
| 2003-05-14 | 1,430 | 1,449 | 1,340 | 1,381 | 183,300 | 1,381 |
| 2003-05-13 | 1,451 | 1,490 | 1,400 | 1,400 | 228,900 | 1,400 |
| 2003-05-12 | 1,293 | 1,450 | 1,290 | 1,391 | 868,400 | 1,391 |
| 2003-05-09 | 1,313 | 1,313 | 1,313 | 1,313 | 113,400 | 1,313 |
| 2003-05-08 | 1,621 | 1,680 | 1,613 | 1,613 | 29,600 | 1,613 |
| 2003-05-07 | 1,700 | 1,700 | 1,621 | 1,624 | 32,700 | 1,624 |
| 2003-05-06 | 1,690 | 1,723 | 1,680 | 1,700 | 175,500 | 1,700 |
| 2003-05-02 | 1,590 | 1,656 | 1,585 | 1,645 | 136,200 | 1,645 |
| 2003-05-01 | 1,570 | 1,600 | 1,560 | 1,590 | 23,000 | 1,590 |
| 2003-04-30 | 1,549 | 1,580 | 1,549 | 1,575 | 41,200 | 1,575 |
| 2003-04-28 | 1,500 | 1,549 | 1,500 | 1,520 | 105,700 | 1,520 |
| 2003-04-25 | 1,515 | 1,536 | 1,505 | 1,505 | 22,700 | 1,505 |
| 2003-04-24 | 1,568 | 1,568 | 1,495 | 1,530 | 126,500 | 1,530 |
| 2003-04-23 | 1,600 | 1,620 | 1,568 | 1,568 | 70,700 | 1,568 |
| 2003-04-22 | 1,590 | 1,590 | 1,545 | 1,551 | 20,300 | 1,551 |
| 2003-04-21 | 1,640 | 1,640 | 1,575 | 1,580 | 41,000 | 1,580 |
| 2003-04-18 | 1,561 | 1,640 | 1,560 | 1,621 | 80,400 | 1,621 |
| 2003-04-17 | 1,489 | 1,502 | 1,480 | 1,501 | 85,900 | 1,501 |
| 2003-04-16 | 1,495 | 1,510 | 1,456 | 1,490 | 80,400 | 1,490 |
| 2003-04-15 | 1,438 | 1,459 | 1,398 | 1,450 | 201,400 | 1,450 |
| 2003-04-14 | 1,509 | 1,510 | 1,395 | 1,398 | 154,600 | 1,398 |
| 2003-04-11 | 1,640 | 1,640 | 1,490 | 1,504 | 128,000 | 1,504 |
| 2003-04-10 | 1,600 | 1,700 | 1,588 | 1,640 | 246,600 | 1,640 |
| 2003-04-09 | 1,450 | 1,530 | 1,450 | 1,528 | 108,900 | 1,528 |
| 2003-04-08 | 1,414 | 1,485 | 1,410 | 1,450 | 102,800 | 1,450 |
| 2003-04-07 | 1,390 | 1,400 | 1,365 | 1,400 | 13,200 | 1,400 |
| 2003-04-04 | 1,390 | 1,420 | 1,385 | 1,400 | 80,000 | 1,400 |
| 2003-04-03 | 1,370 | 1,415 | 1,370 | 1,399 | 95,100 | 1,399 |
| 2003-04-02 | 1,363 | 1,370 | 1,344 | 1,370 | 36,500 | 1,370 |
| 2003-04-01 | 1,350 | 1,370 | 1,320 | 1,343 | 26,300 | 1,343 |
| 2003-03-31 | 1,370 | 1,370 | 1,270 | 1,285 | 35,400 | 1,285 |
| 2003-03-28 | 1,320 | 1,390 | 1,320 | 1,390 | 41,000 | 1,390 |
| 2003-03-27 | 1,291 | 1,319 | 1,281 | 1,315 | 22,100 | 1,315 |
| 2003-03-26 | 1,260 | 1,299 | 1,255 | 1,290 | 27,700 | 1,290 |
| 2003-03-25 | 1,261 | 1,278 | 1,239 | 1,245 | 18,900 | 1,245 |
| 2003-03-24 | 1,220 | 1,276 | 1,210 | 1,260 | 53,100 | 1,260 |
| 2003-03-20 | 1,279 | 1,279 | 1,181 | 1,205 | 42,000 | 1,205 |
| 2003-03-19 | 1,213 | 1,239 | 1,200 | 1,221 | 45,200 | 1,221 |
| 2003-03-18 | 1,183 | 1,230 | 1,183 | 1,220 | 23,900 | 1,220 |
| 2003-03-17 | 1,220 | 1,221 | 1,160 | 1,160 | 23,100 | 1,160 |
| 2003-03-14 | 1,271 | 1,290 | 1,200 | 1,200 | 93,000 | 1,200 |
| 2003-03-13 | 1,250 | 1,275 | 1,241 | 1,270 | 60,900 | 1,270 |
| 2003-03-12 | 1,285 | 1,286 | 1,260 | 1,266 | 33,300 | 1,266 |
| 2003-03-11 | 1,290 | 1,298 | 1,279 | 1,286 | 40,400 | 1,286 |
| 2003-03-10 | 1,300 | 1,303 | 1,290 | 1,299 | 16,600 | 1,299 |
| 2003-03-07 | 1,321 | 1,350 | 1,313 | 1,320 | 81,800 | 1,320 |
| 2003-03-06 | 1,376 | 1,377 | 1,318 | 1,321 | 114,200 | 1,321 |
| 2003-03-05 | 1,375 | 1,440 | 1,375 | 1,405 | 58,200 | 1,405 |
| 2003-03-04 | 1,320 | 1,415 | 1,320 | 1,379 | 111,000 | 1,379 |
| 2003-03-03 | 1,270 | 1,313 | 1,270 | 1,313 | 19,000 | 1,313 |
| 2003-02-28 | 1,265 | 1,284 | 1,262 | 1,270 | 63,500 | 1,270 |
| 2003-02-27 | 1,262 | 1,275 | 1,262 | 1,263 | 48,400 | 1,263 |
| 2003-02-26 | 1,262 | 1,290 | 1,262 | 1,272 | 21,700 | 1,272 |
| 2003-02-25 | 1,290 | 1,290 | 1,260 | 1,262 | 52,700 | 1,262 |
| 2003-02-24 | 1,307 | 1,320 | 1,275 | 1,290 | 29,000 | 1,290 |
| 2003-02-21 | 1,334 | 1,334 | 1,326 | 1,327 | 38,200 | 1,327 |
| 2003-02-20 | 1,326 | 1,338 | 1,299 | 1,329 | 38,600 | 1,329 |
| 2003-02-19 | 1,305 | 1,347 | 1,293 | 1,346 | 48,000 | 1,346 |
| 2003-02-18 | 1,330 | 1,330 | 1,289 | 1,305 | 17,500 | 1,305 |
| 2003-02-17 | 1,330 | 1,332 | 1,315 | 1,316 | 65,100 | 1,316 |
| 2003-02-14 | 1,350 | 1,360 | 1,302 | 1,329 | 88,800 | 1,329 |
| 2003-02-13 | 1,290 | 1,350 | 1,280 | 1,340 | 50,600 | 1,340 |
| 2003-02-12 | 1,290 | 1,290 | 1,278 | 1,280 | 91,400 | 1,280 |
| 2003-02-10 | 1,250 | 1,289 | 1,250 | 1,283 | 68,600 | 1,283 |
| 2003-02-07 | 1,244 | 1,245 | 1,220 | 1,245 | 122,500 | 1,245 |
| 2003-02-06 | 1,220 | 1,251 | 1,217 | 1,245 | 204,000 | 1,245 |
| 2003-02-05 | 1,170 | 1,200 | 1,169 | 1,195 | 40,100 | 1,195 |
| 2003-02-04 | 1,127 | 1,160 | 1,126 | 1,160 | 10,500 | 1,160 |
| 2003-02-03 | 1,131 | 1,131 | 1,115 | 1,127 | 6,800 | 1,127 |
| 2003-01-31 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 | 1,130 |
| 2003-01-30 | 1,157 | 1,169 | 1,155 | 1,155 | 11,800 | 1,155 |
| 2003-01-29 | 1,121 | 1,139 | 1,121 | 1,130 | 8,100 | 1,130 |
| 2003-01-28 | 1,199 | 1,199 | 1,142 | 1,142 | 23,300 | 1,142 |
| 2003-01-27 | 1,170 | 1,180 | 1,153 | 1,153 | 10,900 | 1,153 |
| 2003-01-24 | 1,201 | 1,210 | 1,177 | 1,185 | 42,900 | 1,185 |
| 2003-01-23 | 1,251 | 1,251 | 1,200 | 1,229 | 14,900 | 1,229 |
| 2003-01-22 | 1,230 | 1,230 | 1,211 | 1,211 | 11,000 | 1,211 |
| 2003-01-21 | 1,269 | 1,273 | 1,250 | 1,250 | 28,100 | 1,250 |
| 2003-01-20 | 1,280 | 1,280 | 1,260 | 1,268 | 13,200 | 1,268 |
| 2003-01-17 | 1,220 | 1,250 | 1,220 | 1,249 | 8,500 | 1,249 |
| 2003-01-16 | 1,249 | 1,274 | 1,245 | 1,251 | 33,200 | 1,251 |
| 2003-01-15 | 1,258 | 1,259 | 1,230 | 1,249 | 39,800 | 1,249 |
| 2003-01-14 | 1,260 | 1,280 | 1,249 | 1,260 | 18,000 | 1,260 |
| 2003-01-10 | 1,275 | 1,278 | 1,260 | 1,260 | 43,000 | 1,260 |
| 2003-01-09 | 1,274 | 1,274 | 1,251 | 1,262 | 15,900 | 1,262 |
| 2003-01-08 | 1,275 | 1,276 | 1,260 | 1,265 | 45,800 | 1,265 |
| 2003-01-07 | 1,280 | 1,285 | 1,272 | 1,275 | 50,900 | 1,275 |
| 2003-01-06 | 1,230 | 1,259 | 1,230 | 1,259 | 3,700 | 1,259 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
