6954 ファナック(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 | 6,420 | 6,430 | 6,360 | 6,420 | 426,500 | 1,284 |
| 2003-12-29 | 6,200 | 6,370 | 6,180 | 6,360 | 446,600 | 1,272 |
| 2003-12-26 | 6,160 | 6,200 | 6,110 | 6,160 | 212,200 | 1,232 |
| 2003-12-25 | 6,150 | 6,180 | 6,110 | 6,130 | 232,100 | 1,226 |
| 2003-12-24 | 6,240 | 6,300 | 6,100 | 6,150 | 466,400 | 1,230 |
| 2003-12-22 | 6,100 | 6,240 | 6,090 | 6,200 | 499,400 | 1,240 |
| 2003-12-19 | 6,040 | 6,200 | 6,020 | 6,200 | 689,700 | 1,240 |
| 2003-12-18 | 6,090 | 6,120 | 5,900 | 5,960 | 1,083,200 | 1,192 |
| 2003-12-17 | 6,350 | 6,350 | 6,110 | 6,110 | 475,000 | 1,222 |
| 2003-12-16 | 6,300 | 6,390 | 6,280 | 6,300 | 528,900 | 1,260 |
| 2003-12-15 | 6,450 | 6,460 | 6,380 | 6,420 | 950,200 | 1,284 |
| 2003-12-12 | 6,410 | 6,430 | 6,330 | 6,380 | 2,087,100 | 1,276 |
| 2003-12-11 | 6,170 | 6,310 | 6,170 | 6,310 | 858,600 | 1,262 |
| 2003-12-10 | 6,300 | 6,300 | 6,120 | 6,120 | 1,354,300 | 1,224 |
| 2003-12-09 | 6,220 | 6,350 | 6,110 | 6,350 | 1,154,900 | 1,270 |
| 2003-12-08 | 6,380 | 6,390 | 6,100 | 6,170 | 1,019,100 | 1,234 |
| 2003-12-05 | 6,430 | 6,430 | 6,390 | 6,400 | 644,300 | 1,280 |
| 2003-12-04 | 6,380 | 6,430 | 6,380 | 6,420 | 1,276,700 | 1,284 |
| 2003-12-03 | 6,410 | 6,440 | 6,380 | 6,380 | 887,800 | 1,276 |
| 2003-12-02 | 6,450 | 6,460 | 6,400 | 6,410 | 1,669,400 | 1,282 |
| 2003-12-01 | 6,400 | 6,460 | 6,390 | 6,450 | 1,825,500 | 1,290 |
| 2003-11-28 | 6,430 | 6,440 | 6,400 | 6,440 | 871,500 | 1,288 |
| 2003-11-27 | 6,440 | 6,450 | 6,400 | 6,450 | 1,298,700 | 1,290 |
| 2003-11-26 | 6,390 | 6,440 | 6,390 | 6,440 | 1,307,600 | 1,288 |
| 2003-11-25 | 6,460 | 6,470 | 6,400 | 6,400 | 1,924,700 | 1,280 |
| 2003-11-21 | 6,330 | 6,430 | 6,330 | 6,410 | 1,789,700 | 1,282 |
| 2003-11-20 | 6,360 | 6,430 | 6,340 | 6,370 | 1,218,200 | 1,274 |
| 2003-11-19 | 6,390 | 6,420 | 6,310 | 6,310 | 1,466,100 | 1,262 |
| 2003-11-18 | 6,310 | 6,410 | 6,260 | 6,380 | 1,463,200 | 1,276 |
| 2003-11-17 | 6,410 | 6,420 | 6,410 | 6,410 | 5,703,100 | 1,282 |
| 2003-11-14 | 6,460 | 6,470 | 6,410 | 6,440 | 2,747,900 | 1,288 |
| 2003-11-13 | 6,510 | 6,520 | 6,420 | 6,460 | 3,049,700 | 1,292 |
| 2003-11-12 | 6,710 | 6,710 | 6,520 | 6,540 | 854,600 | 1,308 |
| 2003-11-11 | 6,820 | 6,830 | 6,470 | 6,510 | 1,511,000 | 1,302 |
| 2003-11-10 | 7,000 | 7,000 | 6,880 | 6,940 | 658,800 | 1,388 |
| 2003-11-07 | 6,860 | 7,040 | 6,770 | 7,000 | 984,200 | 1,400 |
| 2003-11-06 | 7,050 | 7,070 | 6,760 | 6,760 | 1,279,100 | 1,352 |
| 2003-11-05 | 6,890 | 7,050 | 6,810 | 7,050 | 1,780,200 | 1,410 |
| 2003-11-04 | 6,810 | 6,840 | 6,750 | 6,810 | 996,700 | 1,362 |
| 2003-10-31 | 6,600 | 6,700 | 6,550 | 6,610 | 746,800 | 1,322 |
| 2003-10-30 | 6,670 | 6,770 | 6,580 | 6,620 | 1,472,700 | 1,324 |
| 2003-10-29 | 6,800 | 6,820 | 6,630 | 6,680 | 2,808,200 | 1,336 |
| 2003-10-28 | 6,910 | 7,020 | 6,840 | 6,900 | 667,200 | 1,380 |
| 2003-10-27 | 6,840 | 7,010 | 6,840 | 6,930 | 505,800 | 1,386 |
| 2003-10-24 | 6,940 | 7,050 | 6,750 | 6,940 | 826,500 | 1,388 |
| 2003-10-23 | 7,190 | 7,230 | 6,950 | 7,040 | 1,078,200 | 1,408 |
| 2003-10-22 | 7,450 | 7,500 | 7,290 | 7,430 | 714,200 | 1,486 |
| 2003-10-21 | 7,490 | 7,540 | 7,400 | 7,460 | 720,100 | 1,492 |
| 2003-10-20 | 7,250 | 7,480 | 7,180 | 7,460 | 575,500 | 1,492 |
| 2003-10-17 | 7,450 | 7,470 | 7,350 | 7,400 | 611,600 | 1,480 |
| 2003-10-16 | 7,250 | 7,440 | 7,110 | 7,440 | 654,900 | 1,488 |
| 2003-10-15 | 7,310 | 7,310 | 7,160 | 7,250 | 507,500 | 1,450 |
| 2003-10-14 | 7,310 | 7,420 | 7,220 | 7,260 | 1,189,900 | 1,452 |
| 2003-10-10 | 6,950 | 7,200 | 6,920 | 7,110 | 1,456,400 | 1,422 |
| 2003-10-09 | 6,900 | 6,950 | 6,770 | 6,850 | 812,500 | 1,370 |
| 2003-10-08 | 7,270 | 7,340 | 6,900 | 6,940 | 923,200 | 1,388 |
| 2003-10-07 | 7,280 | 7,370 | 7,200 | 7,370 | 684,000 | 1,474 |
| 2003-10-06 | 7,330 | 7,370 | 7,120 | 7,120 | 819,900 | 1,424 |
| 2003-10-03 | 7,090 | 7,230 | 7,010 | 7,130 | 1,173,500 | 1,426 |
| 2003-10-02 | 7,020 | 7,030 | 6,850 | 7,000 | 755,100 | 1,400 |
| 2003-10-01 | 6,670 | 6,840 | 6,630 | 6,820 | 989,400 | 1,364 |
| 2003-09-30 | 6,940 | 6,990 | 6,770 | 6,770 | 682,500 | 1,354 |
| 2003-09-29 | 6,880 | 6,920 | 6,670 | 6,840 | 592,900 | 1,368 |
| 2003-09-26 | 6,790 | 6,920 | 6,750 | 6,840 | 903,900 | 1,368 |
| 2003-09-25 | 6,640 | 6,810 | 6,620 | 6,770 | 884,700 | 1,354 |
| 2003-09-24 | 6,880 | 7,070 | 6,700 | 6,750 | 1,049,400 | 1,350 |
| 2003-09-22 | 7,030 | 7,070 | 6,720 | 6,840 | 1,360,900 | 1,368 |
| 2003-09-19 | 7,400 | 7,470 | 7,130 | 7,150 | 1,254,400 | 1,430 |
| 2003-09-18 | 7,400 | 7,440 | 7,340 | 7,350 | 1,346,200 | 1,470 |
| 2003-09-17 | 7,640 | 7,660 | 7,510 | 7,550 | 1,348,100 | 1,510 |
| 2003-09-16 | 7,380 | 7,440 | 7,210 | 7,340 | 1,074,200 | 1,468 |
| 2003-09-12 | 7,500 | 7,520 | 7,240 | 7,310 | 3,756,900 | 1,462 |
| 2003-09-11 | 7,500 | 7,660 | 7,450 | 7,510 | 1,040,000 | 1,502 |
| 2003-09-10 | 7,700 | 7,790 | 7,580 | 7,590 | 1,228,900 | 1,518 |
| 2003-09-09 | 7,700 | 7,940 | 7,690 | 7,900 | 979,800 | 1,580 |
| 2003-09-08 | 7,570 | 7,700 | 7,500 | 7,500 | 849,500 | 1,500 |
| 2003-09-05 | 7,670 | 7,710 | 7,630 | 7,670 | 729,800 | 1,534 |
| 2003-09-04 | 7,900 | 7,930 | 7,650 | 7,660 | 1,166,100 | 1,532 |
| 2003-09-03 | 8,060 | 8,080 | 7,850 | 7,900 | 1,315,600 | 1,580 |
| 2003-09-02 | 7,970 | 8,080 | 7,900 | 8,000 | 1,169,700 | 1,600 |
| 2003-09-01 | 7,710 | 7,960 | 7,710 | 7,960 | 1,930,200 | 1,592 |
| 2003-08-29 | 7,720 | 7,760 | 7,570 | 7,700 | 1,108,300 | 1,540 |
| 2003-08-28 | 7,850 | 7,850 | 7,620 | 7,700 | 710,600 | 1,540 |
| 2003-08-27 | 7,880 | 7,900 | 7,630 | 7,690 | 709,400 | 1,538 |
| 2003-08-26 | 7,720 | 7,900 | 7,720 | 7,850 | 875,400 | 1,570 |
| 2003-08-25 | 7,660 | 7,840 | 7,600 | 7,820 | 844,300 | 1,564 |
| 2003-08-22 | 7,740 | 7,740 | 7,560 | 7,560 | 812,300 | 1,512 |
| 2003-08-21 | 7,700 | 7,860 | 7,630 | 7,690 | 1,162,000 | 1,538 |
| 2003-08-20 | 7,600 | 7,920 | 7,570 | 7,790 | 1,332,800 | 1,558 |
| 2003-08-19 | 7,500 | 7,650 | 7,460 | 7,530 | 890,500 | 1,506 |
| 2003-08-18 | 7,270 | 7,400 | 7,250 | 7,400 | 879,000 | 1,480 |
| 2003-08-15 | 7,150 | 7,300 | 7,070 | 7,120 | 593,200 | 1,424 |
| 2003-08-14 | 7,000 | 7,280 | 7,000 | 7,160 | 822,400 | 1,432 |
| 2003-08-13 | 7,000 | 7,130 | 7,000 | 7,080 | 751,500 | 1,416 |
| 2003-08-12 | 7,000 | 7,050 | 6,930 | 7,030 | 626,500 | 1,406 |
| 2003-08-11 | 6,900 | 7,000 | 6,860 | 7,000 | 437,300 | 1,400 |
| 2003-08-08 | 6,720 | 6,990 | 6,710 | 6,900 | 1,568,400 | 1,380 |
| 2003-08-07 | 6,670 | 6,740 | 6,590 | 6,740 | 555,100 | 1,348 |
| 2003-08-06 | 6,630 | 6,710 | 6,580 | 6,670 | 804,600 | 1,334 |
| 2003-08-05 | 6,850 | 6,870 | 6,590 | 6,720 | 746,000 | 1,344 |
| 2003-08-04 | 6,810 | 6,950 | 6,730 | 6,840 | 636,900 | 1,368 |
| 2003-08-01 | 6,810 | 6,910 | 6,730 | 6,900 | 703,600 | 1,380 |
| 2003-07-31 | 6,850 | 6,940 | 6,700 | 6,700 | 782,400 | 1,340 |
| 2003-07-30 | 7,120 | 7,180 | 6,910 | 6,940 | 1,154,100 | 1,388 |
| 2003-07-29 | 7,100 | 7,190 | 7,050 | 7,110 | 1,229,800 | 1,422 |
| 2003-07-28 | 6,850 | 7,000 | 6,810 | 7,000 | 1,264,400 | 1,400 |
| 2003-07-25 | 6,620 | 6,750 | 6,530 | 6,740 | 1,210,000 | 1,348 |
| 2003-07-24 | 6,480 | 6,620 | 6,450 | 6,520 | 593,800 | 1,304 |
| 2003-07-23 | 6,380 | 6,470 | 6,370 | 6,420 | 417,400 | 1,284 |
| 2003-07-22 | 6,300 | 6,420 | 6,230 | 6,330 | 387,000 | 1,266 |
| 2003-07-18 | 6,390 | 6,530 | 6,320 | 6,430 | 566,300 | 1,286 |
| 2003-07-17 | 6,500 | 6,500 | 6,380 | 6,390 | 672,800 | 1,278 |
| 2003-07-16 | 6,740 | 6,740 | 6,500 | 6,560 | 951,000 | 1,312 |
| 2003-07-15 | 6,700 | 6,710 | 6,610 | 6,640 | 1,068,300 | 1,328 |
| 2003-07-14 | 6,400 | 6,500 | 6,360 | 6,500 | 629,900 | 1,300 |
| 2003-07-11 | 6,520 | 6,550 | 6,330 | 6,400 | 1,311,800 | 1,280 |
| 2003-07-10 | 6,620 | 6,750 | 6,550 | 6,630 | 609,100 | 1,326 |
| 2003-07-09 | 6,470 | 6,750 | 6,450 | 6,700 | 821,300 | 1,340 |
| 2003-07-08 | 6,780 | 6,850 | 6,480 | 6,570 | 1,846,700 | 1,314 |
| 2003-07-07 | 6,390 | 6,670 | 6,370 | 6,650 | 825,300 | 1,330 |
| 2003-07-04 | 6,370 | 6,540 | 6,300 | 6,360 | 691,700 | 1,272 |
| 2003-07-03 | 6,750 | 6,790 | 6,250 | 6,390 | 1,219,400 | 1,278 |
| 2003-07-02 | 6,340 | 6,550 | 6,310 | 6,550 | 1,208,800 | 1,310 |
| 2003-07-01 | 6,040 | 6,260 | 5,980 | 6,170 | 891,300 | 1,234 |
| 2003-06-30 | 6,000 | 6,040 | 5,930 | 5,950 | 619,100 | 1,190 |
| 2003-06-27 | 6,100 | 6,130 | 6,020 | 6,050 | 732,500 | 1,210 |
| 2003-06-26 | 5,870 | 5,930 | 5,750 | 5,930 | 1,164,600 | 1,186 |
| 2003-06-25 | 5,960 | 6,040 | 5,920 | 5,920 | 654,800 | 1,184 |
| 2003-06-24 | 6,020 | 6,080 | 5,950 | 6,020 | 796,400 | 1,204 |
| 2003-06-23 | 6,120 | 6,240 | 6,070 | 6,120 | 600,600 | 1,224 |
| 2003-06-20 | 6,130 | 6,170 | 6,080 | 6,110 | 787,800 | 1,222 |
| 2003-06-19 | 6,230 | 6,250 | 6,150 | 6,230 | 798,000 | 1,246 |
| 2003-06-18 | 6,230 | 6,370 | 6,190 | 6,230 | 1,525,800 | 1,246 |
| 2003-06-17 | 5,990 | 6,150 | 5,980 | 6,130 | 1,468,000 | 1,226 |
| 2003-06-16 | 5,880 | 5,880 | 5,750 | 5,780 | 855,800 | 1,156 |
| 2003-06-13 | 5,880 | 5,950 | 5,840 | 5,850 | 3,062,500 | 1,170 |
| 2003-06-12 | 6,000 | 6,020 | 5,890 | 5,890 | 1,639,900 | 1,178 |
| 2003-06-11 | 5,800 | 5,980 | 5,780 | 5,830 | 1,395,500 | 1,166 |
| 2003-06-10 | 5,750 | 5,810 | 5,630 | 5,780 | 1,329,900 | 1,156 |
| 2003-06-09 | 5,710 | 5,930 | 5,680 | 5,850 | 1,098,200 | 1,170 |
| 2003-06-06 | 5,750 | 5,790 | 5,680 | 5,760 | 962,700 | 1,152 |
| 2003-06-05 | 5,700 | 5,730 | 5,630 | 5,690 | 1,043,100 | 1,138 |
| 2003-06-04 | 5,640 | 5,680 | 5,570 | 5,600 | 1,022,700 | 1,120 |
| 2003-06-03 | 5,600 | 5,640 | 5,470 | 5,580 | 909,400 | 1,116 |
| 2003-06-02 | 5,550 | 5,710 | 5,510 | 5,600 | 1,859,800 | 1,120 |
| 2003-05-30 | 5,310 | 5,450 | 5,310 | 5,400 | 2,956,800 | 1,080 |
| 2003-05-29 | 5,200 | 5,340 | 5,160 | 5,300 | 1,964,800 | 1,060 |
| 2003-05-28 | 5,000 | 5,060 | 4,970 | 5,030 | 760,100 | 1,006 |
| 2003-05-27 | 4,930 | 4,990 | 4,910 | 4,930 | 338,900 | 986 |
| 2003-05-26 | 4,920 | 5,000 | 4,920 | 4,980 | 623,300 | 996 |
| 2003-05-23 | 4,930 | 4,950 | 4,870 | 4,930 | 730,500 | 986 |
| 2003-05-22 | 4,830 | 4,930 | 4,820 | 4,880 | 360,900 | 976 |
| 2003-05-21 | 4,910 | 4,970 | 4,860 | 4,870 | 488,400 | 974 |
| 2003-05-20 | 4,860 | 4,930 | 4,860 | 4,910 | 727,600 | 982 |
| 2003-05-19 | 4,950 | 4,950 | 4,870 | 4,920 | 697,300 | 984 |
| 2003-05-16 | 4,900 | 5,000 | 4,890 | 4,950 | 725,900 | 990 |
| 2003-05-15 | 4,910 | 4,930 | 4,840 | 4,870 | 776,900 | 974 |
| 2003-05-14 | 4,840 | 4,950 | 4,820 | 4,860 | 933,600 | 972 |
| 2003-05-13 | 4,900 | 4,940 | 4,780 | 4,790 | 1,410,300 | 958 |
| 2003-05-12 | 4,900 | 4,900 | 4,790 | 4,820 | 1,438,500 | 964 |
| 2003-05-09 | 5,030 | 5,030 | 4,870 | 4,930 | 1,495,800 | 986 |
| 2003-05-08 | 5,100 | 5,120 | 4,990 | 5,020 | 668,900 | 1,004 |
| 2003-05-07 | 5,140 | 5,150 | 5,050 | 5,140 | 799,000 | 1,028 |
| 2003-05-06 | 5,070 | 5,150 | 5,060 | 5,070 | 798,600 | 1,014 |
| 2003-05-02 | 5,010 | 5,010 | 4,940 | 5,010 | 744,200 | 1,002 |
| 2003-05-01 | 4,950 | 5,040 | 4,910 | 4,990 | 914,300 | 998 |
| 2003-04-30 | 4,850 | 4,940 | 4,820 | 4,880 | 875,100 | 976 |
| 2003-04-28 | 4,730 | 4,780 | 4,670 | 4,700 | 544,600 | 940 |
| 2003-04-25 | 4,870 | 4,940 | 4,680 | 4,720 | 1,198,100 | 944 |
| 2003-04-24 | 4,850 | 5,000 | 4,850 | 4,970 | 1,214,100 | 994 |
| 2003-04-23 | 4,910 | 4,990 | 4,810 | 4,860 | 816,400 | 972 |
| 2003-04-22 | 5,000 | 5,040 | 4,870 | 4,900 | 587,300 | 980 |
| 2003-04-21 | 5,010 | 5,080 | 4,970 | 5,070 | 520,700 | 1,014 |
| 2003-04-18 | 5,030 | 5,030 | 4,940 | 5,020 | 522,500 | 1,004 |
| 2003-04-17 | 4,990 | 5,050 | 4,940 | 4,940 | 495,200 | 988 |
| 2003-04-16 | 5,100 | 5,160 | 5,010 | 5,150 | 747,500 | 1,030 |
| 2003-04-15 | 4,900 | 4,970 | 4,860 | 4,910 | 1,028,200 | 982 |
| 2003-04-14 | 5,000 | 5,040 | 4,820 | 4,850 | 1,051,400 | 970 |
| 2003-04-11 | 5,080 | 5,100 | 4,900 | 4,920 | 1,254,200 | 984 |
| 2003-04-10 | 5,200 | 5,230 | 5,090 | 5,110 | 774,500 | 1,022 |
| 2003-04-09 | 5,260 | 5,370 | 5,220 | 5,240 | 447,800 | 1,048 |
| 2003-04-08 | 5,320 | 5,390 | 5,280 | 5,320 | 553,600 | 1,064 |
| 2003-04-07 | 5,320 | 5,480 | 5,240 | 5,480 | 564,700 | 1,096 |
| 2003-04-04 | 5,260 | 5,360 | 5,200 | 5,300 | 648,100 | 1,060 |
| 2003-04-03 | 5,340 | 5,350 | 5,180 | 5,250 | 660,600 | 1,050 |
| 2003-04-02 | 5,210 | 5,250 | 5,100 | 5,240 | 784,100 | 1,048 |
| 2003-04-01 | 5,040 | 5,150 | 5,020 | 5,130 | 859,300 | 1,026 |
| 2003-03-31 | 5,230 | 5,240 | 5,060 | 5,140 | 739,500 | 1,028 |
| 2003-03-28 | 5,300 | 5,350 | 5,150 | 5,230 | 535,300 | 1,046 |
| 2003-03-27 | 5,370 | 5,380 | 5,310 | 5,350 | 438,000 | 1,070 |
| 2003-03-26 | 5,260 | 5,390 | 5,260 | 5,360 | 615,600 | 1,072 |
| 2003-03-25 | 5,300 | 5,400 | 5,230 | 5,250 | 487,800 | 1,050 |
| 2003-03-24 | 5,400 | 5,510 | 5,380 | 5,410 | 1,122,800 | 1,082 |
| 2003-03-20 | 5,160 | 5,270 | 5,120 | 5,190 | 696,000 | 1,038 |
| 2003-03-19 | 5,000 | 5,140 | 4,900 | 5,110 | 850,800 | 1,022 |
| 2003-03-18 | 5,080 | 5,120 | 4,950 | 4,950 | 780,300 | 990 |
| 2003-03-17 | 4,970 | 5,020 | 4,900 | 4,900 | 706,800 | 980 |
| 2003-03-14 | 4,830 | 5,000 | 4,830 | 4,930 | 2,560,500 | 986 |
| 2003-03-13 | 4,900 | 4,940 | 4,820 | 4,820 | 579,200 | 964 |
| 2003-03-12 | 4,810 | 5,020 | 4,770 | 4,900 | 1,248,100 | 980 |
| 2003-03-11 | 4,990 | 5,070 | 4,890 | 4,910 | 1,211,400 | 982 |
| 2003-03-10 | 5,070 | 5,120 | 5,030 | 5,090 | 805,900 | 1,018 |
| 2003-03-07 | 5,160 | 5,240 | 5,080 | 5,100 | 745,200 | 1,020 |
| 2003-03-06 | 5,350 | 5,390 | 5,240 | 5,250 | 509,900 | 1,050 |
| 2003-03-05 | 5,320 | 5,400 | 5,290 | 5,360 | 825,700 | 1,072 |
| 2003-03-04 | 5,300 | 5,380 | 5,270 | 5,380 | 802,000 | 1,076 |
| 2003-03-03 | 5,200 | 5,300 | 5,140 | 5,260 | 592,100 | 1,052 |
| 2003-02-28 | 5,250 | 5,250 | 5,110 | 5,150 | 650,100 | 1,030 |
| 2003-02-27 | 5,120 | 5,190 | 5,000 | 5,180 | 717,600 | 1,036 |
| 2003-02-26 | 5,150 | 5,240 | 5,130 | 5,170 | 420,300 | 1,034 |
| 2003-02-25 | 5,260 | 5,310 | 5,130 | 5,150 | 686,900 | 1,030 |
| 2003-02-24 | 5,260 | 5,420 | 5,200 | 5,320 | 1,051,400 | 1,064 |
| 2003-02-21 | 5,210 | 5,300 | 5,200 | 5,240 | 626,800 | 1,048 |
| 2003-02-20 | 5,240 | 5,250 | 5,150 | 5,240 | 345,900 | 1,048 |
| 2003-02-19 | 5,300 | 5,310 | 5,190 | 5,240 | 473,600 | 1,048 |
| 2003-02-18 | 5,330 | 5,350 | 5,120 | 5,240 | 635,100 | 1,048 |
| 2003-02-17 | 5,310 | 5,350 | 5,230 | 5,300 | 626,300 | 1,060 |
| 2003-02-14 | 5,160 | 5,270 | 5,120 | 5,230 | 1,384,500 | 1,046 |
| 2003-02-13 | 5,180 | 5,210 | 5,090 | 5,130 | 873,400 | 1,026 |
| 2003-02-12 | 5,060 | 5,150 | 5,030 | 5,140 | 1,005,800 | 1,028 |
| 2003-02-10 | 4,900 | 4,970 | 4,890 | 4,970 | 584,000 | 994 |
| 2003-02-07 | 4,970 | 5,000 | 4,850 | 4,900 | 697,400 | 980 |
| 2003-02-06 | 5,120 | 5,130 | 4,960 | 5,000 | 1,144,400 | 1,000 |
| 2003-02-05 | 5,080 | 5,150 | 5,050 | 5,100 | 1,324,600 | 1,020 |
| 2003-02-04 | 5,310 | 5,360 | 5,180 | 5,180 | 1,184,900 | 1,036 |
| 2003-02-03 | 5,080 | 5,420 | 5,070 | 5,410 | 1,719,600 | 1,082 |
| 2003-01-31 | 5,050 | 5,080 | 4,950 | 5,070 | 666,500 | 1,014 |
| 2003-01-30 | 5,060 | 5,130 | 5,000 | 5,050 | 751,100 | 1,010 |
| 2003-01-29 | 5,290 | 5,290 | 5,000 | 5,030 | 1,185,700 | 1,006 |
| 2003-01-28 | 5,330 | 5,360 | 5,290 | 5,310 | 960,800 | 1,062 |
| 2003-01-27 | 5,390 | 5,510 | 5,380 | 5,390 | 769,300 | 1,078 |
| 2003-01-24 | 5,560 | 5,620 | 5,370 | 5,430 | 1,498,600 | 1,086 |
| 2003-01-23 | 5,370 | 5,500 | 5,300 | 5,500 | 938,700 | 1,100 |
| 2003-01-22 | 5,320 | 5,390 | 5,260 | 5,270 | 835,300 | 1,054 |
| 2003-01-21 | 5,320 | 5,490 | 5,270 | 5,400 | 577,000 | 1,080 |
| 2003-01-20 | 5,500 | 5,530 | 5,310 | 5,320 | 588,100 | 1,064 |
| 2003-01-17 | 5,450 | 5,600 | 5,430 | 5,520 | 566,500 | 1,104 |
| 2003-01-16 | 5,490 | 5,500 | 5,390 | 5,470 | 471,800 | 1,094 |
| 2003-01-15 | 5,500 | 5,510 | 5,390 | 5,510 | 685,900 | 1,102 |
| 2003-01-14 | 5,350 | 5,510 | 5,290 | 5,500 | 746,300 | 1,100 |
| 2003-01-10 | 5,410 | 5,450 | 5,150 | 5,340 | 858,200 | 1,068 |
| 2003-01-09 | 5,360 | 5,420 | 5,270 | 5,400 | 426,700 | 1,080 |
| 2003-01-08 | 5,430 | 5,430 | 5,330 | 5,400 | 302,600 | 1,080 |
| 2003-01-07 | 5,500 | 5,530 | 5,410 | 5,420 | 466,600 | 1,084 |
| 2003-01-06 | 5,490 | 5,490 | 5,400 | 5,430 | 268,600 | 1,086 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
