6961 (株)エンプラス 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 | 3,370 | 3,390 | 3,370 | 3,370 | 3,100 | 3,370 |
| 2003-12-29 | 3,340 | 3,390 | 3,330 | 3,370 | 9,600 | 3,370 |
| 2003-12-26 | 3,310 | 3,340 | 3,300 | 3,330 | 17,100 | 3,330 |
| 2003-12-25 | 3,400 | 3,400 | 3,340 | 3,350 | 6,500 | 3,350 |
| 2003-12-24 | 3,420 | 3,420 | 3,370 | 3,400 | 4,500 | 3,400 |
| 2003-12-22 | 3,400 | 3,420 | 3,370 | 3,390 | 8,400 | 3,390 |
| 2003-12-19 | 3,320 | 3,430 | 3,320 | 3,420 | 26,700 | 3,420 |
| 2003-12-18 | 3,330 | 3,400 | 3,290 | 3,320 | 16,100 | 3,320 |
| 2003-12-17 | 3,430 | 3,430 | 3,360 | 3,380 | 23,800 | 3,380 |
| 2003-12-16 | 3,390 | 3,470 | 3,360 | 3,420 | 24,200 | 3,420 |
| 2003-12-15 | 3,410 | 3,510 | 3,410 | 3,480 | 24,900 | 3,480 |
| 2003-12-12 | 3,400 | 3,530 | 3,390 | 3,450 | 42,600 | 3,450 |
| 2003-12-11 | 3,440 | 3,510 | 3,390 | 3,450 | 91,400 | 3,450 |
| 2003-12-10 | 3,370 | 3,440 | 3,340 | 3,400 | 115,700 | 3,400 |
| 2003-12-09 | 3,410 | 3,420 | 3,350 | 3,390 | 120,900 | 3,390 |
| 2003-12-08 | 3,390 | 3,420 | 3,310 | 3,360 | 49,300 | 3,360 |
| 2003-12-05 | 3,350 | 3,440 | 3,340 | 3,420 | 55,000 | 3,420 |
| 2003-12-04 | 3,290 | 3,410 | 3,290 | 3,350 | 25,200 | 3,350 |
| 2003-12-03 | 3,350 | 3,400 | 3,340 | 3,390 | 28,800 | 3,390 |
| 2003-12-02 | 3,430 | 3,430 | 3,340 | 3,350 | 25,100 | 3,350 |
| 2003-12-01 | 3,190 | 3,400 | 3,190 | 3,350 | 72,300 | 3,350 |
| 2003-11-28 | 3,310 | 3,350 | 3,300 | 3,310 | 33,500 | 3,310 |
| 2003-11-27 | 3,400 | 3,400 | 3,320 | 3,330 | 36,700 | 3,330 |
| 2003-11-26 | 3,320 | 3,370 | 3,250 | 3,330 | 93,500 | 3,330 |
| 2003-11-25 | 3,450 | 3,450 | 3,270 | 3,330 | 34,200 | 3,330 |
| 2003-11-21 | 3,130 | 3,270 | 3,130 | 3,250 | 134,200 | 3,250 |
| 2003-11-20 | 3,120 | 3,200 | 3,120 | 3,180 | 65,000 | 3,180 |
| 2003-11-19 | 3,160 | 3,210 | 3,100 | 3,120 | 83,900 | 3,120 |
| 2003-11-18 | 3,210 | 3,270 | 3,190 | 3,200 | 83,600 | 3,200 |
| 2003-11-17 | 3,310 | 3,320 | 3,200 | 3,220 | 145,200 | 3,220 |
| 2003-11-14 | 3,380 | 3,430 | 3,310 | 3,400 | 93,800 | 3,400 |
| 2003-11-13 | 3,310 | 3,420 | 3,300 | 3,370 | 90,600 | 3,370 |
| 2003-11-12 | 3,220 | 3,280 | 3,150 | 3,280 | 60,500 | 3,280 |
| 2003-11-11 | 3,310 | 3,320 | 3,140 | 3,270 | 148,700 | 3,270 |
| 2003-11-10 | 3,410 | 3,430 | 3,360 | 3,420 | 73,700 | 3,420 |
| 2003-11-07 | 3,410 | 3,430 | 3,370 | 3,420 | 38,500 | 3,420 |
| 2003-11-06 | 3,400 | 3,430 | 3,340 | 3,340 | 40,900 | 3,340 |
| 2003-11-05 | 3,410 | 3,500 | 3,400 | 3,440 | 55,200 | 3,440 |
| 2003-11-04 | 3,600 | 3,680 | 3,440 | 3,550 | 121,400 | 3,550 |
| 2003-10-31 | 3,640 | 3,760 | 3,570 | 3,650 | 183,600 | 3,650 |
| 2003-10-30 | 3,500 | 3,550 | 3,490 | 3,540 | 35,600 | 3,540 |
| 2003-10-29 | 3,490 | 3,520 | 3,420 | 3,490 | 27,100 | 3,490 |
| 2003-10-28 | 3,470 | 3,470 | 3,330 | 3,350 | 38,200 | 3,350 |
| 2003-10-27 | 3,290 | 3,340 | 3,270 | 3,270 | 31,000 | 3,270 |
| 2003-10-24 | 3,350 | 3,350 | 3,260 | 3,270 | 59,400 | 3,270 |
| 2003-10-23 | 3,340 | 3,440 | 3,330 | 3,340 | 55,100 | 3,340 |
| 2003-10-22 | 3,580 | 3,590 | 3,490 | 3,490 | 62,700 | 3,490 |
| 2003-10-21 | 3,770 | 3,800 | 3,650 | 3,650 | 26,300 | 3,650 |
| 2003-10-20 | 3,700 | 3,820 | 3,660 | 3,770 | 55,300 | 3,770 |
| 2003-10-17 | 3,600 | 3,650 | 3,590 | 3,630 | 34,500 | 3,630 |
| 2003-10-16 | 3,550 | 3,600 | 3,540 | 3,590 | 21,800 | 3,590 |
| 2003-10-15 | 3,500 | 3,580 | 3,490 | 3,550 | 44,600 | 3,550 |
| 2003-10-14 | 3,450 | 3,540 | 3,440 | 3,500 | 61,600 | 3,500 |
| 2003-10-10 | 3,450 | 3,450 | 3,400 | 3,400 | 51,800 | 3,400 |
| 2003-10-09 | 3,380 | 3,380 | 3,320 | 3,360 | 16,600 | 3,360 |
| 2003-10-08 | 3,310 | 3,390 | 3,310 | 3,350 | 42,700 | 3,350 |
| 2003-10-07 | 3,370 | 3,410 | 3,360 | 3,380 | 23,300 | 3,380 |
| 2003-10-06 | 3,390 | 3,430 | 3,370 | 3,380 | 26,200 | 3,380 |
| 2003-10-03 | 3,410 | 3,410 | 3,310 | 3,350 | 31,000 | 3,350 |
| 2003-10-02 | 3,380 | 3,420 | 3,350 | 3,380 | 55,800 | 3,380 |
| 2003-10-01 | 3,380 | 3,380 | 3,250 | 3,280 | 38,400 | 3,280 |
| 2003-09-30 | 3,310 | 3,420 | 3,300 | 3,380 | 76,600 | 3,380 |
| 2003-09-29 | 3,290 | 3,290 | 3,170 | 3,210 | 64,300 | 3,210 |
| 2003-09-26 | 3,100 | 3,220 | 3,090 | 3,170 | 36,300 | 3,170 |
| 2003-09-25 | 3,100 | 3,100 | 2,950 | 3,020 | 54,900 | 3,020 |
| 2003-09-24 | 3,130 | 3,190 | 3,100 | 3,110 | 35,100 | 3,110 |
| 2003-09-22 | 3,280 | 3,280 | 3,050 | 3,090 | 69,000 | 3,090 |
| 2003-09-19 | 3,310 | 3,310 | 3,260 | 3,280 | 29,000 | 3,280 |
| 2003-09-18 | 3,300 | 3,300 | 3,210 | 3,260 | 79,700 | 3,260 |
| 2003-09-17 | 3,360 | 3,420 | 3,320 | 3,350 | 55,400 | 3,350 |
| 2003-09-16 | 3,360 | 3,410 | 3,340 | 3,350 | 48,600 | 3,350 |
| 2003-09-12 | 3,330 | 3,400 | 3,290 | 3,360 | 97,400 | 3,360 |
| 2003-09-11 | 3,300 | 3,300 | 3,230 | 3,230 | 21,000 | 3,230 |
| 2003-09-10 | 3,320 | 3,330 | 3,300 | 3,310 | 23,900 | 3,310 |
| 2003-09-09 | 3,270 | 3,360 | 3,270 | 3,320 | 37,400 | 3,320 |
| 2003-09-08 | 3,250 | 3,320 | 3,240 | 3,260 | 48,500 | 3,260 |
| 2003-09-05 | 3,350 | 3,350 | 3,250 | 3,280 | 21,000 | 3,280 |
| 2003-09-04 | 3,370 | 3,380 | 3,300 | 3,340 | 49,700 | 3,340 |
| 2003-09-03 | 3,450 | 3,450 | 3,300 | 3,320 | 28,300 | 3,320 |
| 2003-09-02 | 3,500 | 3,500 | 3,350 | 3,360 | 52,800 | 3,360 |
| 2003-09-01 | 3,360 | 3,490 | 3,360 | 3,470 | 57,100 | 3,470 |
| 2003-08-29 | 3,250 | 3,360 | 3,250 | 3,330 | 77,900 | 3,330 |
| 2003-08-28 | 3,250 | 3,250 | 3,180 | 3,230 | 34,900 | 3,230 |
| 2003-08-27 | 3,200 | 3,230 | 3,180 | 3,210 | 18,600 | 3,210 |
| 2003-08-26 | 3,130 | 3,180 | 3,110 | 3,150 | 11,600 | 3,150 |
| 2003-08-25 | 3,100 | 3,200 | 3,100 | 3,130 | 20,500 | 3,130 |
| 2003-08-22 | 3,160 | 3,200 | 3,130 | 3,130 | 20,100 | 3,130 |
| 2003-08-21 | 3,200 | 3,210 | 3,160 | 3,190 | 14,500 | 3,190 |
| 2003-08-20 | 3,300 | 3,310 | 3,200 | 3,250 | 31,300 | 3,250 |
| 2003-08-19 | 3,220 | 3,300 | 3,200 | 3,300 | 73,800 | 3,300 |
| 2003-08-18 | 3,000 | 3,170 | 3,000 | 3,130 | 85,500 | 3,130 |
| 2003-08-15 | 3,030 | 3,030 | 2,975 | 2,985 | 30,800 | 2,985 |
| 2003-08-14 | 2,965 | 2,975 | 2,930 | 2,975 | 30,700 | 2,975 |
| 2003-08-13 | 2,905 | 2,965 | 2,905 | 2,935 | 46,300 | 2,935 |
| 2003-08-12 | 2,905 | 2,945 | 2,880 | 2,915 | 25,500 | 2,915 |
| 2003-08-11 | 2,885 | 2,910 | 2,850 | 2,900 | 37,200 | 2,900 |
| 2003-08-08 | 2,915 | 2,955 | 2,870 | 2,885 | 37,200 | 2,885 |
| 2003-08-07 | 2,910 | 2,985 | 2,910 | 2,915 | 17,700 | 2,915 |
| 2003-08-06 | 3,040 | 3,040 | 2,930 | 2,950 | 13,800 | 2,950 |
| 2003-08-05 | 2,980 | 3,020 | 2,945 | 2,960 | 29,700 | 2,960 |
| 2003-08-04 | 3,140 | 3,140 | 3,030 | 3,030 | 22,600 | 3,030 |
| 2003-08-01 | 3,150 | 3,180 | 3,090 | 3,090 | 47,200 | 3,090 |
| 2003-07-31 | 3,100 | 3,110 | 3,060 | 3,070 | 36,400 | 3,070 |
| 2003-07-30 | 3,090 | 3,150 | 3,020 | 3,150 | 86,900 | 3,150 |
| 2003-07-29 | 3,040 | 3,100 | 3,000 | 3,090 | 54,800 | 3,090 |
| 2003-07-28 | 2,945 | 2,995 | 2,940 | 2,995 | 35,700 | 2,995 |
| 2003-07-25 | 2,905 | 2,955 | 2,890 | 2,915 | 27,300 | 2,915 |
| 2003-07-24 | 2,920 | 2,945 | 2,910 | 2,920 | 25,600 | 2,920 |
| 2003-07-23 | 2,910 | 2,920 | 2,845 | 2,905 | 33,100 | 2,905 |
| 2003-07-22 | 2,850 | 2,900 | 2,850 | 2,885 | 18,300 | 2,885 |
| 2003-07-18 | 2,845 | 2,910 | 2,810 | 2,895 | 17,600 | 2,895 |
| 2003-07-17 | 2,980 | 2,980 | 2,820 | 2,895 | 28,500 | 2,895 |
| 2003-07-16 | 2,950 | 2,980 | 2,905 | 2,980 | 61,300 | 2,980 |
| 2003-07-15 | 2,920 | 2,975 | 2,920 | 2,950 | 22,000 | 2,950 |
| 2003-07-14 | 2,935 | 2,945 | 2,900 | 2,905 | 7,600 | 2,905 |
| 2003-07-11 | 2,930 | 2,960 | 2,895 | 2,895 | 29,800 | 2,895 |
| 2003-07-10 | 3,010 | 3,020 | 2,950 | 2,970 | 41,500 | 2,970 |
| 2003-07-09 | 3,040 | 3,050 | 2,985 | 3,010 | 23,800 | 3,010 |
| 2003-07-08 | 3,050 | 3,090 | 3,050 | 3,060 | 42,700 | 3,060 |
| 2003-07-07 | 2,965 | 3,000 | 2,930 | 2,985 | 34,200 | 2,985 |
| 2003-07-04 | 2,925 | 2,975 | 2,925 | 2,925 | 39,300 | 2,925 |
| 2003-07-03 | 3,090 | 3,090 | 2,920 | 2,925 | 89,800 | 2,925 |
| 2003-07-02 | 3,010 | 3,050 | 3,000 | 3,000 | 98,700 | 3,000 |
| 2003-07-01 | 2,900 | 3,010 | 2,880 | 2,965 | 95,200 | 2,965 |
| 2003-06-30 | 2,835 | 2,850 | 2,830 | 2,835 | 35,900 | 2,835 |
| 2003-06-27 | 2,790 | 2,830 | 2,765 | 2,810 | 56,000 | 2,810 |
| 2003-06-26 | 2,655 | 2,710 | 2,630 | 2,710 | 49,500 | 2,710 |
| 2003-06-25 | 2,655 | 2,700 | 2,655 | 2,665 | 40,000 | 2,665 |
| 2003-06-24 | 2,700 | 2,715 | 2,650 | 2,690 | 55,200 | 2,690 |
| 2003-06-23 | 2,715 | 2,725 | 2,670 | 2,700 | 48,500 | 2,700 |
| 2003-06-20 | 2,720 | 2,755 | 2,700 | 2,715 | 26,400 | 2,715 |
| 2003-06-19 | 2,755 | 2,785 | 2,750 | 2,760 | 55,700 | 2,760 |
| 2003-06-18 | 2,775 | 2,790 | 2,730 | 2,755 | 48,100 | 2,755 |
| 2003-06-17 | 2,715 | 2,770 | 2,715 | 2,745 | 27,800 | 2,745 |
| 2003-06-16 | 2,705 | 2,705 | 2,655 | 2,675 | 28,200 | 2,675 |
| 2003-06-13 | 2,670 | 2,750 | 2,670 | 2,695 | 80,400 | 2,695 |
| 2003-06-12 | 2,780 | 2,780 | 2,700 | 2,705 | 39,500 | 2,705 |
| 2003-06-11 | 2,730 | 2,760 | 2,710 | 2,725 | 26,900 | 2,725 |
| 2003-06-10 | 2,790 | 2,790 | 2,705 | 2,710 | 68,000 | 2,710 |
| 2003-06-09 | 2,750 | 2,830 | 2,750 | 2,795 | 34,600 | 2,795 |
| 2003-06-06 | 2,745 | 2,770 | 2,705 | 2,755 | 70,900 | 2,755 |
| 2003-06-05 | 2,805 | 2,805 | 2,735 | 2,750 | 36,000 | 2,750 |
| 2003-06-04 | 2,800 | 2,830 | 2,730 | 2,770 | 96,800 | 2,770 |
| 2003-06-03 | 2,835 | 2,835 | 2,785 | 2,800 | 54,200 | 2,800 |
| 2003-06-02 | 2,835 | 2,890 | 2,815 | 2,820 | 71,100 | 2,820 |
| 2003-05-30 | 2,790 | 2,810 | 2,775 | 2,805 | 90,700 | 2,805 |
| 2003-05-29 | 2,735 | 2,790 | 2,705 | 2,760 | 123,400 | 2,760 |
| 2003-05-28 | 2,655 | 2,710 | 2,650 | 2,705 | 49,800 | 2,705 |
| 2003-05-27 | 2,680 | 2,685 | 2,630 | 2,650 | 30,000 | 2,650 |
| 2003-05-26 | 2,670 | 2,715 | 2,665 | 2,680 | 13,100 | 2,680 |
| 2003-05-23 | 2,740 | 2,755 | 2,700 | 2,710 | 23,100 | 2,710 |
| 2003-05-22 | 2,650 | 2,685 | 2,645 | 2,675 | 29,900 | 2,675 |
| 2003-05-21 | 2,650 | 2,660 | 2,595 | 2,655 | 32,900 | 2,655 |
| 2003-05-20 | 2,635 | 2,670 | 2,595 | 2,655 | 66,900 | 2,655 |
| 2003-05-19 | 2,640 | 2,680 | 2,640 | 2,650 | 32,500 | 2,650 |
| 2003-05-16 | 2,640 | 2,660 | 2,615 | 2,640 | 92,100 | 2,640 |
| 2003-05-15 | 2,730 | 2,730 | 2,640 | 2,645 | 85,300 | 2,645 |
| 2003-05-14 | 2,670 | 2,710 | 2,650 | 2,700 | 63,900 | 2,700 |
| 2003-05-13 | 2,700 | 2,730 | 2,660 | 2,660 | 70,100 | 2,660 |
| 2003-05-12 | 2,760 | 2,800 | 2,660 | 2,680 | 83,200 | 2,680 |
| 2003-05-09 | 2,760 | 2,870 | 2,740 | 2,800 | 157,500 | 2,800 |
| 2003-05-08 | 2,730 | 2,760 | 2,705 | 2,720 | 35,000 | 2,720 |
| 2003-05-07 | 2,840 | 2,840 | 2,760 | 2,760 | 56,000 | 2,760 |
| 2003-05-06 | 2,760 | 2,840 | 2,740 | 2,800 | 63,100 | 2,800 |
| 2003-05-02 | 2,740 | 2,740 | 2,700 | 2,720 | 27,700 | 2,720 |
| 2003-05-01 | 2,795 | 2,800 | 2,720 | 2,735 | 31,400 | 2,735 |
| 2003-04-30 | 2,730 | 2,790 | 2,710 | 2,770 | 69,400 | 2,770 |
| 2003-04-28 | 2,730 | 2,730 | 2,700 | 2,710 | 16,900 | 2,710 |
| 2003-04-25 | 2,735 | 2,750 | 2,690 | 2,740 | 61,400 | 2,740 |
| 2003-04-24 | 2,850 | 2,870 | 2,770 | 2,775 | 56,400 | 2,775 |
| 2003-04-23 | 2,880 | 2,900 | 2,815 | 2,850 | 46,600 | 2,850 |
| 2003-04-22 | 2,990 | 2,990 | 2,880 | 2,880 | 71,600 | 2,880 |
| 2003-04-21 | 2,925 | 2,950 | 2,900 | 2,930 | 30,800 | 2,930 |
| 2003-04-18 | 2,875 | 2,930 | 2,875 | 2,885 | 49,000 | 2,885 |
| 2003-04-17 | 2,850 | 2,875 | 2,785 | 2,875 | 48,800 | 2,875 |
| 2003-04-16 | 2,830 | 2,850 | 2,820 | 2,850 | 57,400 | 2,850 |
| 2003-04-15 | 2,740 | 2,810 | 2,740 | 2,780 | 83,600 | 2,780 |
| 2003-04-14 | 2,935 | 2,935 | 2,715 | 2,780 | 81,400 | 2,780 |
| 2003-04-11 | 2,950 | 2,960 | 2,760 | 2,855 | 129,500 | 2,855 |
| 2003-04-10 | 3,070 | 3,110 | 3,000 | 3,020 | 85,500 | 3,020 |
| 2003-04-09 | 3,040 | 3,100 | 2,960 | 3,070 | 41,000 | 3,070 |
| 2003-04-08 | 3,100 | 3,100 | 3,010 | 3,030 | 26,900 | 3,030 |
| 2003-04-07 | 3,150 | 3,170 | 2,990 | 3,090 | 84,700 | 3,090 |
| 2003-04-04 | 2,895 | 3,100 | 2,875 | 3,100 | 138,000 | 3,100 |
| 2003-04-03 | 2,730 | 2,840 | 2,700 | 2,815 | 75,600 | 2,815 |
| 2003-04-02 | 2,585 | 2,665 | 2,585 | 2,650 | 35,700 | 2,650 |
| 2003-04-01 | 2,565 | 2,665 | 2,565 | 2,625 | 9,400 | 2,625 |
| 2003-03-31 | 2,725 | 2,725 | 2,600 | 2,605 | 30,300 | 2,605 |
| 2003-03-28 | 2,755 | 2,755 | 2,670 | 2,725 | 14,000 | 2,725 |
| 2003-03-27 | 2,690 | 2,700 | 2,620 | 2,700 | 16,100 | 2,700 |
| 2003-03-26 | 2,640 | 2,700 | 2,630 | 2,690 | 25,100 | 2,690 |
| 2003-03-25 | 2,700 | 2,735 | 2,590 | 2,640 | 35,900 | 2,640 |
| 2003-03-24 | 2,690 | 2,760 | 2,690 | 2,735 | 25,000 | 2,735 |
| 2003-03-20 | 2,790 | 2,810 | 2,610 | 2,650 | 21,900 | 2,650 |
| 2003-03-19 | 2,590 | 2,685 | 2,590 | 2,685 | 36,500 | 2,685 |
| 2003-03-18 | 2,645 | 2,650 | 2,610 | 2,625 | 10,700 | 2,625 |
| 2003-03-17 | 2,650 | 2,655 | 2,565 | 2,605 | 15,200 | 2,605 |
| 2003-03-14 | 2,765 | 2,765 | 2,625 | 2,650 | 59,400 | 2,650 |
| 2003-03-13 | 2,550 | 2,655 | 2,550 | 2,605 | 31,500 | 2,605 |
| 2003-03-12 | 2,530 | 2,590 | 2,530 | 2,530 | 24,900 | 2,530 |
| 2003-03-11 | 2,585 | 2,605 | 2,415 | 2,500 | 40,800 | 2,500 |
| 2003-03-10 | 2,560 | 2,615 | 2,520 | 2,590 | 12,400 | 2,590 |
| 2003-03-07 | 2,635 | 2,685 | 2,600 | 2,600 | 45,700 | 2,600 |
| 2003-03-06 | 2,725 | 2,725 | 2,665 | 2,675 | 25,100 | 2,675 |
| 2003-03-05 | 2,685 | 2,760 | 2,685 | 2,725 | 20,900 | 2,725 |
| 2003-03-04 | 2,790 | 2,790 | 2,730 | 2,765 | 30,700 | 2,765 |
| 2003-03-03 | 2,750 | 2,780 | 2,715 | 2,750 | 24,900 | 2,750 |
| 2003-02-28 | 2,795 | 2,800 | 2,735 | 2,750 | 6,800 | 2,750 |
| 2003-02-27 | 2,745 | 2,790 | 2,745 | 2,770 | 49,500 | 2,770 |
| 2003-02-26 | 2,785 | 2,830 | 2,785 | 2,795 | 14,300 | 2,795 |
| 2003-02-25 | 2,800 | 2,840 | 2,730 | 2,795 | 61,300 | 2,795 |
| 2003-02-24 | 2,705 | 2,820 | 2,705 | 2,815 | 59,600 | 2,815 |
| 2003-02-21 | 2,675 | 2,715 | 2,630 | 2,705 | 49,900 | 2,705 |
| 2003-02-20 | 2,685 | 2,685 | 2,615 | 2,670 | 10,000 | 2,670 |
| 2003-02-19 | 2,735 | 2,740 | 2,620 | 2,645 | 34,600 | 2,645 |
| 2003-02-18 | 2,585 | 2,735 | 2,545 | 2,725 | 148,000 | 2,725 |
| 2003-02-17 | 2,515 | 2,550 | 2,485 | 2,505 | 94,300 | 2,505 |
| 2003-02-14 | 2,555 | 2,555 | 2,500 | 2,500 | 85,300 | 2,500 |
| 2003-02-13 | 2,565 | 2,570 | 2,520 | 2,555 | 32,500 | 2,555 |
| 2003-02-12 | 2,590 | 2,630 | 2,575 | 2,590 | 69,100 | 2,590 |
| 2003-02-10 | 2,640 | 2,650 | 2,575 | 2,600 | 29,000 | 2,600 |
| 2003-02-07 | 2,620 | 2,645 | 2,615 | 2,620 | 13,100 | 2,620 |
| 2003-02-06 | 2,730 | 2,760 | 2,580 | 2,580 | 38,200 | 2,580 |
| 2003-02-05 | 2,750 | 2,795 | 2,670 | 2,760 | 37,500 | 2,760 |
| 2003-02-04 | 2,735 | 2,825 | 2,730 | 2,825 | 77,000 | 2,825 |
| 2003-02-03 | 2,630 | 2,745 | 2,600 | 2,745 | 64,300 | 2,745 |
| 2003-01-31 | 2,575 | 2,625 | 2,555 | 2,610 | 43,500 | 2,610 |
| 2003-01-30 | 2,600 | 2,605 | 2,555 | 2,585 | 31,400 | 2,585 |
| 2003-01-29 | 2,630 | 2,665 | 2,595 | 2,605 | 46,700 | 2,605 |
| 2003-01-28 | 2,550 | 2,630 | 2,550 | 2,600 | 71,600 | 2,600 |
| 2003-01-27 | 2,700 | 2,700 | 2,640 | 2,660 | 86,100 | 2,660 |
| 2003-01-24 | 2,800 | 2,820 | 2,720 | 2,740 | 45,000 | 2,740 |
| 2003-01-23 | 2,755 | 2,840 | 2,745 | 2,840 | 36,600 | 2,840 |
| 2003-01-22 | 2,755 | 2,810 | 2,755 | 2,795 | 79,300 | 2,795 |
| 2003-01-21 | 2,760 | 2,760 | 2,740 | 2,750 | 47,200 | 2,750 |
| 2003-01-20 | 2,875 | 2,875 | 2,750 | 2,800 | 35,000 | 2,800 |
| 2003-01-17 | 2,855 | 2,895 | 2,845 | 2,875 | 45,200 | 2,875 |
| 2003-01-16 | 2,915 | 2,980 | 2,890 | 2,975 | 9,900 | 2,975 |
| 2003-01-15 | 2,880 | 2,975 | 2,880 | 2,955 | 18,700 | 2,955 |
| 2003-01-14 | 2,870 | 2,975 | 2,870 | 2,920 | 13,800 | 2,920 |
| 2003-01-10 | 2,980 | 2,980 | 2,875 | 2,950 | 7,500 | 2,950 |
| 2003-01-09 | 2,945 | 2,945 | 2,875 | 2,900 | 16,200 | 2,900 |
| 2003-01-08 | 3,050 | 3,050 | 2,915 | 2,975 | 31,300 | 2,975 |
| 2003-01-07 | 3,120 | 3,140 | 3,040 | 3,060 | 34,600 | 3,060 |
| 2003-01-06 | 2,990 | 3,080 | 2,990 | 3,060 | 13,200 | 3,060 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株