6965 浜松ホトニクス(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 | 1,742 | 1,742 | 1,702 | 1,726 | 46,300 | 863 |
| 2003-12-29 | 1,685 | 1,718 | 1,682 | 1,700 | 59,000 | 850 |
| 2003-12-26 | 1,685 | 1,694 | 1,681 | 1,688 | 44,600 | 844 |
| 2003-12-25 | 1,699 | 1,699 | 1,679 | 1,689 | 84,700 | 844.50 |
| 2003-12-24 | 1,690 | 1,694 | 1,683 | 1,693 | 114,700 | 846.50 |
| 2003-12-22 | 1,698 | 1,700 | 1,675 | 1,694 | 141,500 | 847 |
| 2003-12-19 | 1,700 | 1,720 | 1,696 | 1,698 | 99,000 | 849 |
| 2003-12-18 | 1,706 | 1,712 | 1,690 | 1,696 | 105,800 | 848 |
| 2003-12-17 | 1,731 | 1,747 | 1,720 | 1,720 | 109,600 | 860 |
| 2003-12-16 | 1,751 | 1,763 | 1,730 | 1,738 | 65,400 | 869 |
| 2003-12-15 | 1,787 | 1,797 | 1,762 | 1,769 | 64,500 | 884.50 |
| 2003-12-12 | 1,765 | 1,779 | 1,747 | 1,757 | 115,100 | 878.50 |
| 2003-12-11 | 1,754 | 1,785 | 1,749 | 1,767 | 93,300 | 883.50 |
| 2003-12-10 | 1,741 | 1,769 | 1,736 | 1,753 | 96,400 | 876.50 |
| 2003-12-09 | 1,738 | 1,759 | 1,737 | 1,753 | 110,600 | 876.50 |
| 2003-12-08 | 1,784 | 1,789 | 1,731 | 1,735 | 118,500 | 867.50 |
| 2003-12-05 | 1,757 | 1,779 | 1,745 | 1,755 | 102,900 | 877.50 |
| 2003-12-04 | 1,808 | 1,808 | 1,756 | 1,763 | 124,500 | 881.50 |
| 2003-12-03 | 1,798 | 1,830 | 1,794 | 1,809 | 116,200 | 904.50 |
| 2003-12-02 | 1,823 | 1,835 | 1,800 | 1,800 | 86,700 | 900 |
| 2003-12-01 | 1,733 | 1,826 | 1,733 | 1,804 | 80,800 | 902 |
| 2003-11-28 | 1,768 | 1,799 | 1,768 | 1,793 | 89,900 | 896.50 |
| 2003-11-27 | 1,799 | 1,801 | 1,768 | 1,768 | 88,000 | 884 |
| 2003-11-26 | 1,781 | 1,808 | 1,775 | 1,799 | 113,200 | 899.50 |
| 2003-11-25 | 1,760 | 1,777 | 1,760 | 1,766 | 72,100 | 883 |
| 2003-11-21 | 1,744 | 1,765 | 1,743 | 1,748 | 64,100 | 874 |
| 2003-11-20 | 1,730 | 1,748 | 1,730 | 1,743 | 59,600 | 871.50 |
| 2003-11-19 | 1,728 | 1,733 | 1,705 | 1,730 | 131,700 | 865 |
| 2003-11-18 | 1,738 | 1,739 | 1,701 | 1,730 | 195,900 | 865 |
| 2003-11-17 | 1,800 | 1,800 | 1,750 | 1,768 | 75,900 | 884 |
| 2003-11-14 | 1,860 | 1,860 | 1,817 | 1,817 | 48,800 | 908.50 |
| 2003-11-13 | 1,840 | 1,860 | 1,836 | 1,860 | 76,300 | 930 |
| 2003-11-12 | 1,840 | 1,848 | 1,821 | 1,834 | 79,400 | 917 |
| 2003-11-11 | 1,880 | 1,890 | 1,825 | 1,861 | 125,800 | 930.50 |
| 2003-11-10 | 1,906 | 1,913 | 1,900 | 1,901 | 76,000 | 950.50 |
| 2003-11-07 | 1,905 | 1,926 | 1,900 | 1,906 | 115,600 | 953 |
| 2003-11-06 | 1,901 | 1,927 | 1,901 | 1,908 | 107,100 | 954 |
| 2003-11-05 | 1,915 | 1,925 | 1,915 | 1,919 | 69,700 | 959.50 |
| 2003-11-04 | 1,879 | 1,920 | 1,860 | 1,912 | 104,900 | 956 |
| 2003-10-31 | 1,912 | 1,936 | 1,903 | 1,909 | 87,500 | 954.50 |
| 2003-10-30 | 1,911 | 1,944 | 1,910 | 1,942 | 153,700 | 971 |
| 2003-10-29 | 1,899 | 1,915 | 1,872 | 1,898 | 105,100 | 949 |
| 2003-10-28 | 1,820 | 1,875 | 1,820 | 1,868 | 79,600 | 934 |
| 2003-10-27 | 1,820 | 1,843 | 1,820 | 1,829 | 88,500 | 914.50 |
| 2003-10-24 | 1,880 | 1,880 | 1,825 | 1,835 | 113,500 | 917.50 |
| 2003-10-23 | 1,876 | 1,876 | 1,820 | 1,839 | 138,200 | 919.50 |
| 2003-10-22 | 1,960 | 1,967 | 1,900 | 1,900 | 91,800 | 950 |
| 2003-10-21 | 1,990 | 1,990 | 1,935 | 1,944 | 117,200 | 972 |
| 2003-10-20 | 1,970 | 1,990 | 1,960 | 1,973 | 168,900 | 986.50 |
| 2003-10-17 | 1,929 | 1,970 | 1,900 | 1,970 | 246,800 | 985 |
| 2003-10-16 | 1,920 | 1,920 | 1,870 | 1,899 | 173,300 | 949.50 |
| 2003-10-15 | 1,850 | 1,931 | 1,824 | 1,920 | 346,800 | 960 |
| 2003-10-14 | 1,801 | 1,829 | 1,801 | 1,811 | 147,200 | 905.50 |
| 2003-10-10 | 1,801 | 1,820 | 1,790 | 1,809 | 145,100 | 904.50 |
| 2003-10-09 | 1,817 | 1,822 | 1,802 | 1,802 | 134,000 | 901 |
| 2003-10-08 | 1,828 | 1,836 | 1,800 | 1,818 | 162,100 | 909 |
| 2003-10-07 | 1,781 | 1,800 | 1,771 | 1,798 | 172,800 | 899 |
| 2003-10-06 | 1,798 | 1,806 | 1,780 | 1,780 | 239,500 | 890 |
| 2003-10-03 | 1,794 | 1,803 | 1,786 | 1,797 | 182,900 | 898.50 |
| 2003-10-02 | 1,800 | 1,820 | 1,791 | 1,794 | 164,800 | 897 |
| 2003-10-01 | 1,790 | 1,800 | 1,770 | 1,789 | 154,800 | 894.50 |
| 2003-09-30 | 1,819 | 1,828 | 1,790 | 1,816 | 56,600 | 908 |
| 2003-09-29 | 1,829 | 1,829 | 1,787 | 1,789 | 52,300 | 894.50 |
| 2003-09-26 | 1,785 | 1,830 | 1,785 | 1,820 | 95,000 | 910 |
| 2003-09-25 | 1,825 | 1,825 | 1,790 | 1,800 | 104,700 | 900 |
| 2003-09-24 | 1,850 | 1,895 | 1,822 | 1,830 | 125,800 | 915 |
| 2003-09-22 | 1,860 | 1,860 | 1,820 | 1,835 | 171,500 | 917.50 |
| 2003-09-19 | 1,906 | 1,913 | 1,861 | 1,871 | 281,500 | 935.50 |
| 2003-09-18 | 1,861 | 1,907 | 1,861 | 1,905 | 128,400 | 952.50 |
| 2003-09-17 | 1,902 | 1,910 | 1,870 | 1,891 | 212,200 | 945.50 |
| 2003-09-16 | 1,893 | 1,915 | 1,880 | 1,896 | 121,600 | 948 |
| 2003-09-12 | 1,918 | 1,920 | 1,890 | 1,893 | 219,400 | 946.50 |
| 2003-09-11 | 1,900 | 1,917 | 1,870 | 1,870 | 153,200 | 935 |
| 2003-09-10 | 1,950 | 1,951 | 1,900 | 1,901 | 169,500 | 950.50 |
| 2003-09-09 | 1,930 | 1,954 | 1,924 | 1,952 | 198,300 | 976 |
| 2003-09-08 | 1,860 | 1,930 | 1,854 | 1,893 | 146,900 | 946.50 |
| 2003-09-05 | 1,950 | 1,957 | 1,880 | 1,890 | 163,100 | 945 |
| 2003-09-04 | 1,950 | 1,982 | 1,950 | 1,957 | 391,200 | 978.50 |
| 2003-09-03 | 1,886 | 1,945 | 1,850 | 1,941 | 577,400 | 970.50 |
| 2003-09-02 | 1,784 | 1,838 | 1,775 | 1,826 | 280,400 | 913 |
| 2003-09-01 | 1,780 | 1,786 | 1,761 | 1,780 | 184,000 | 890 |
| 2003-08-29 | 1,710 | 1,755 | 1,710 | 1,750 | 128,100 | 875 |
| 2003-08-28 | 1,691 | 1,717 | 1,688 | 1,708 | 60,500 | 854 |
| 2003-08-27 | 1,700 | 1,715 | 1,690 | 1,691 | 94,100 | 845.50 |
| 2003-08-26 | 1,724 | 1,724 | 1,691 | 1,697 | 76,700 | 848.50 |
| 2003-08-25 | 1,743 | 1,743 | 1,709 | 1,710 | 96,400 | 855 |
| 2003-08-22 | 1,726 | 1,735 | 1,696 | 1,696 | 80,400 | 848 |
| 2003-08-21 | 1,700 | 1,730 | 1,699 | 1,725 | 127,900 | 862.50 |
| 2003-08-20 | 1,690 | 1,699 | 1,681 | 1,699 | 136,700 | 849.50 |
| 2003-08-19 | 1,692 | 1,693 | 1,670 | 1,675 | 112,500 | 837.50 |
| 2003-08-18 | 1,625 | 1,660 | 1,625 | 1,640 | 64,800 | 820 |
| 2003-08-15 | 1,650 | 1,652 | 1,623 | 1,625 | 66,900 | 812.50 |
| 2003-08-14 | 1,647 | 1,647 | 1,612 | 1,621 | 68,000 | 810.50 |
| 2003-08-13 | 1,637 | 1,654 | 1,620 | 1,626 | 78,300 | 813 |
| 2003-08-12 | 1,619 | 1,630 | 1,606 | 1,621 | 60,300 | 810.50 |
| 2003-08-11 | 1,600 | 1,603 | 1,580 | 1,591 | 40,600 | 795.50 |
| 2003-08-08 | 1,579 | 1,597 | 1,579 | 1,584 | 55,800 | 792 |
| 2003-08-07 | 1,585 | 1,589 | 1,571 | 1,578 | 101,100 | 789 |
| 2003-08-06 | 1,595 | 1,627 | 1,591 | 1,594 | 112,700 | 797 |
| 2003-08-05 | 1,613 | 1,619 | 1,600 | 1,601 | 91,900 | 800.50 |
| 2003-08-04 | 1,631 | 1,632 | 1,613 | 1,616 | 73,100 | 808 |
| 2003-08-01 | 1,618 | 1,660 | 1,618 | 1,643 | 116,300 | 821.50 |
| 2003-07-31 | 1,630 | 1,641 | 1,608 | 1,617 | 124,900 | 808.50 |
| 2003-07-30 | 1,680 | 1,680 | 1,640 | 1,641 | 92,700 | 820.50 |
| 2003-07-29 | 1,700 | 1,700 | 1,660 | 1,675 | 82,300 | 837.50 |
| 2003-07-28 | 1,650 | 1,680 | 1,642 | 1,670 | 94,300 | 835 |
| 2003-07-25 | 1,638 | 1,638 | 1,619 | 1,627 | 132,100 | 813.50 |
| 2003-07-24 | 1,600 | 1,661 | 1,591 | 1,642 | 318,100 | 821 |
| 2003-07-23 | 1,699 | 1,717 | 1,685 | 1,701 | 46,400 | 850.50 |
| 2003-07-22 | 1,680 | 1,690 | 1,670 | 1,685 | 72,000 | 842.50 |
| 2003-07-18 | 1,690 | 1,710 | 1,689 | 1,689 | 60,600 | 844.50 |
| 2003-07-17 | 1,712 | 1,728 | 1,705 | 1,712 | 96,700 | 856 |
| 2003-07-16 | 1,777 | 1,777 | 1,712 | 1,718 | 124,400 | 859 |
| 2003-07-15 | 1,761 | 1,780 | 1,745 | 1,754 | 137,800 | 877 |
| 2003-07-14 | 1,768 | 1,769 | 1,738 | 1,740 | 96,000 | 870 |
| 2003-07-11 | 1,750 | 1,764 | 1,731 | 1,738 | 95,500 | 869 |
| 2003-07-10 | 1,820 | 1,828 | 1,788 | 1,790 | 83,000 | 895 |
| 2003-07-09 | 1,842 | 1,851 | 1,791 | 1,798 | 159,500 | 899 |
| 2003-07-08 | 1,880 | 1,880 | 1,828 | 1,836 | 324,700 | 918 |
| 2003-07-07 | 1,721 | 1,815 | 1,721 | 1,797 | 193,800 | 898.50 |
| 2003-07-04 | 1,710 | 1,749 | 1,710 | 1,738 | 139,300 | 869 |
| 2003-07-03 | 1,801 | 1,840 | 1,710 | 1,712 | 268,400 | 856 |
| 2003-07-02 | 1,717 | 1,777 | 1,717 | 1,741 | 245,300 | 870.50 |
| 2003-07-01 | 1,690 | 1,716 | 1,660 | 1,686 | 161,400 | 843 |
| 2003-06-30 | 1,663 | 1,697 | 1,661 | 1,674 | 87,200 | 837 |
| 2003-06-27 | 1,621 | 1,670 | 1,621 | 1,662 | 127,800 | 831 |
| 2003-06-26 | 1,631 | 1,640 | 1,601 | 1,615 | 139,100 | 807.50 |
| 2003-06-25 | 1,660 | 1,660 | 1,649 | 1,650 | 104,200 | 825 |
| 2003-06-24 | 1,639 | 1,668 | 1,622 | 1,630 | 138,200 | 815 |
| 2003-06-23 | 1,673 | 1,689 | 1,668 | 1,669 | 184,200 | 834.50 |
| 2003-06-20 | 1,725 | 1,730 | 1,701 | 1,703 | 114,300 | 851.50 |
| 2003-06-19 | 1,754 | 1,762 | 1,725 | 1,725 | 87,900 | 862.50 |
| 2003-06-18 | 1,720 | 1,777 | 1,720 | 1,755 | 79,400 | 877.50 |
| 2003-06-17 | 1,731 | 1,755 | 1,715 | 1,715 | 138,500 | 857.50 |
| 2003-06-16 | 1,753 | 1,765 | 1,709 | 1,730 | 69,600 | 865 |
| 2003-06-13 | 1,780 | 1,780 | 1,759 | 1,770 | 170,900 | 885 |
| 2003-06-12 | 1,779 | 1,780 | 1,754 | 1,758 | 87,600 | 879 |
| 2003-06-11 | 1,751 | 1,775 | 1,749 | 1,749 | 99,400 | 874.50 |
| 2003-06-10 | 1,751 | 1,765 | 1,745 | 1,761 | 94,500 | 880.50 |
| 2003-06-09 | 1,780 | 1,785 | 1,764 | 1,766 | 111,300 | 883 |
| 2003-06-06 | 1,746 | 1,783 | 1,745 | 1,774 | 101,100 | 887 |
| 2003-06-05 | 1,780 | 1,790 | 1,769 | 1,773 | 150,000 | 886.50 |
| 2003-06-04 | 1,744 | 1,765 | 1,716 | 1,762 | 194,700 | 881 |
| 2003-06-03 | 1,740 | 1,744 | 1,692 | 1,704 | 189,000 | 852 |
| 2003-06-02 | 1,750 | 1,765 | 1,735 | 1,750 | 182,300 | 875 |
| 2003-05-30 | 1,670 | 1,731 | 1,670 | 1,715 | 200,100 | 857.50 |
| 2003-05-29 | 1,660 | 1,670 | 1,650 | 1,666 | 119,000 | 833 |
| 2003-05-28 | 1,659 | 1,673 | 1,643 | 1,650 | 154,000 | 825 |
| 2003-05-27 | 1,663 | 1,667 | 1,640 | 1,640 | 118,200 | 820 |
| 2003-05-26 | 1,658 | 1,680 | 1,658 | 1,662 | 116,800 | 831 |
| 2003-05-23 | 1,624 | 1,660 | 1,609 | 1,643 | 166,100 | 821.50 |
| 2003-05-22 | 1,630 | 1,637 | 1,601 | 1,601 | 112,400 | 800.50 |
| 2003-05-21 | 1,614 | 1,636 | 1,610 | 1,617 | 98,400 | 808.50 |
| 2003-05-20 | 1,573 | 1,615 | 1,562 | 1,614 | 73,700 | 807 |
| 2003-05-19 | 1,610 | 1,610 | 1,583 | 1,603 | 86,200 | 801.50 |
| 2003-05-16 | 1,591 | 1,623 | 1,591 | 1,620 | 57,300 | 810 |
| 2003-05-15 | 1,630 | 1,630 | 1,580 | 1,610 | 126,600 | 805 |
| 2003-05-14 | 1,605 | 1,636 | 1,600 | 1,624 | 121,700 | 812 |
| 2003-05-13 | 1,590 | 1,619 | 1,581 | 1,607 | 142,300 | 803.50 |
| 2003-05-12 | 1,570 | 1,571 | 1,553 | 1,564 | 61,500 | 782 |
| 2003-05-09 | 1,503 | 1,542 | 1,502 | 1,542 | 123,800 | 771 |
| 2003-05-08 | 1,553 | 1,560 | 1,511 | 1,512 | 152,800 | 756 |
| 2003-05-07 | 1,592 | 1,595 | 1,553 | 1,559 | 259,400 | 779.50 |
| 2003-05-06 | 1,515 | 1,535 | 1,515 | 1,532 | 125,800 | 766 |
| 2003-05-02 | 1,500 | 1,510 | 1,496 | 1,500 | 109,000 | 750 |
| 2003-05-01 | 1,485 | 1,499 | 1,478 | 1,498 | 93,500 | 749 |
| 2003-04-30 | 1,450 | 1,490 | 1,450 | 1,465 | 69,100 | 732.50 |
| 2003-04-28 | 1,460 | 1,462 | 1,408 | 1,410 | 83,300 | 705 |
| 2003-04-25 | 1,511 | 1,513 | 1,460 | 1,462 | 96,000 | 731 |
| 2003-04-24 | 1,500 | 1,514 | 1,492 | 1,492 | 80,100 | 746 |
| 2003-04-23 | 1,496 | 1,532 | 1,472 | 1,472 | 95,300 | 736 |
| 2003-04-22 | 1,536 | 1,540 | 1,491 | 1,492 | 107,000 | 746 |
| 2003-04-21 | 1,541 | 1,545 | 1,522 | 1,528 | 190,300 | 764 |
| 2003-04-18 | 1,496 | 1,529 | 1,496 | 1,503 | 93,100 | 751.50 |
| 2003-04-17 | 1,500 | 1,500 | 1,461 | 1,466 | 135,200 | 733 |
| 2003-04-16 | 1,501 | 1,530 | 1,501 | 1,507 | 103,200 | 753.50 |
| 2003-04-15 | 1,458 | 1,530 | 1,458 | 1,512 | 117,300 | 756 |
| 2003-04-14 | 1,508 | 1,511 | 1,445 | 1,457 | 172,500 | 728.50 |
| 2003-04-11 | 1,532 | 1,532 | 1,515 | 1,523 | 106,100 | 761.50 |
| 2003-04-10 | 1,525 | 1,532 | 1,506 | 1,532 | 98,600 | 766 |
| 2003-04-09 | 1,555 | 1,565 | 1,523 | 1,532 | 100,200 | 766 |
| 2003-04-08 | 1,591 | 1,591 | 1,565 | 1,571 | 139,000 | 785.50 |
| 2003-04-07 | 1,599 | 1,600 | 1,581 | 1,590 | 95,200 | 795 |
| 2003-04-04 | 1,600 | 1,601 | 1,550 | 1,587 | 194,100 | 793.50 |
| 2003-04-03 | 1,672 | 1,685 | 1,605 | 1,606 | 143,000 | 803 |
| 2003-04-02 | 1,664 | 1,665 | 1,610 | 1,650 | 110,200 | 825 |
| 2003-04-01 | 1,680 | 1,680 | 1,655 | 1,664 | 69,600 | 832 |
| 2003-03-31 | 1,706 | 1,720 | 1,680 | 1,680 | 90,400 | 840 |
| 2003-03-28 | 1,749 | 1,749 | 1,719 | 1,720 | 96,100 | 860 |
| 2003-03-27 | 1,765 | 1,765 | 1,730 | 1,730 | 83,800 | 865 |
| 2003-03-26 | 1,749 | 1,750 | 1,730 | 1,748 | 68,900 | 874 |
| 2003-03-25 | 1,718 | 1,738 | 1,680 | 1,724 | 275,400 | 862 |
| 2003-03-24 | 1,821 | 1,850 | 1,805 | 1,808 | 235,100 | 904 |
| 2003-03-20 | 1,765 | 1,831 | 1,765 | 1,821 | 93,600 | 910.50 |
| 2003-03-19 | 1,771 | 1,771 | 1,758 | 1,765 | 58,500 | 882.50 |
| 2003-03-18 | 1,770 | 1,790 | 1,751 | 1,761 | 130,700 | 880.50 |
| 2003-03-17 | 1,797 | 1,798 | 1,720 | 1,720 | 78,400 | 860 |
| 2003-03-14 | 1,839 | 1,841 | 1,790 | 1,796 | 178,700 | 898 |
| 2003-03-13 | 1,760 | 1,830 | 1,755 | 1,779 | 69,400 | 889.50 |
| 2003-03-12 | 1,721 | 1,766 | 1,720 | 1,755 | 56,300 | 877.50 |
| 2003-03-11 | 1,752 | 1,790 | 1,720 | 1,720 | 92,000 | 860 |
| 2003-03-10 | 1,783 | 1,799 | 1,752 | 1,763 | 78,400 | 881.50 |
| 2003-03-07 | 1,842 | 1,846 | 1,810 | 1,813 | 122,900 | 906.50 |
| 2003-03-06 | 1,879 | 1,885 | 1,856 | 1,856 | 87,900 | 928 |
| 2003-03-05 | 1,860 | 1,875 | 1,853 | 1,866 | 57,400 | 933 |
| 2003-03-04 | 1,898 | 1,898 | 1,862 | 1,862 | 69,700 | 931 |
| 2003-03-03 | 1,860 | 1,880 | 1,860 | 1,880 | 94,700 | 940 |
| 2003-02-28 | 1,895 | 1,897 | 1,872 | 1,880 | 47,300 | 940 |
| 2003-02-27 | 1,900 | 1,910 | 1,860 | 1,879 | 88,400 | 939.50 |
| 2003-02-26 | 1,922 | 1,943 | 1,903 | 1,912 | 69,000 | 956 |
| 2003-02-25 | 1,958 | 1,958 | 1,912 | 1,918 | 116,300 | 959 |
| 2003-02-24 | 1,940 | 1,975 | 1,940 | 1,958 | 78,200 | 979 |
| 2003-02-21 | 1,980 | 1,989 | 1,938 | 1,941 | 130,800 | 970.50 |
| 2003-02-20 | 2,000 | 2,000 | 1,986 | 1,988 | 71,900 | 994 |
| 2003-02-19 | 2,010 | 2,015 | 2,000 | 2,000 | 42,300 | 1,000 |
| 2003-02-18 | 2,020 | 2,035 | 2,005 | 2,010 | 83,900 | 1,005 |
| 2003-02-17 | 2,015 | 2,030 | 2,005 | 2,020 | 65,300 | 1,010 |
| 2003-02-14 | 2,000 | 2,030 | 2,000 | 2,010 | 108,500 | 1,005 |
| 2003-02-13 | 2,020 | 2,030 | 2,000 | 2,015 | 122,900 | 1,007.50 |
| 2003-02-12 | 2,010 | 2,035 | 2,005 | 2,030 | 123,700 | 1,015 |
| 2003-02-10 | 2,030 | 2,030 | 1,999 | 2,005 | 129,000 | 1,002.50 |
| 2003-02-07 | 2,010 | 2,040 | 2,000 | 2,035 | 121,000 | 1,017.50 |
| 2003-02-06 | 2,000 | 2,000 | 1,990 | 1,994 | 105,100 | 997 |
| 2003-02-05 | 2,000 | 2,020 | 1,993 | 2,000 | 156,200 | 1,000 |
| 2003-02-04 | 2,040 | 2,040 | 1,999 | 2,005 | 88,200 | 1,002.50 |
| 2003-02-03 | 1,997 | 2,040 | 1,993 | 2,025 | 143,500 | 1,012.50 |
| 2003-01-31 | 2,025 | 2,025 | 1,996 | 1,997 | 78,500 | 998.50 |
| 2003-01-30 | 2,025 | 2,055 | 2,010 | 2,025 | 53,800 | 1,012.50 |
| 2003-01-29 | 2,080 | 2,085 | 2,025 | 2,025 | 101,200 | 1,012.50 |
| 2003-01-28 | 2,110 | 2,125 | 2,075 | 2,075 | 104,000 | 1,037.50 |
| 2003-01-27 | 2,110 | 2,135 | 2,105 | 2,125 | 79,800 | 1,062.50 |
| 2003-01-24 | 2,135 | 2,180 | 2,120 | 2,130 | 196,600 | 1,065 |
| 2003-01-23 | 2,085 | 2,140 | 2,085 | 2,120 | 105,800 | 1,060 |
| 2003-01-22 | 2,100 | 2,135 | 2,085 | 2,085 | 72,600 | 1,042.50 |
| 2003-01-21 | 2,040 | 2,110 | 2,040 | 2,090 | 59,700 | 1,045 |
| 2003-01-20 | 2,075 | 2,090 | 2,040 | 2,070 | 80,400 | 1,035 |
| 2003-01-17 | 2,055 | 2,110 | 2,055 | 2,090 | 123,400 | 1,045 |
| 2003-01-16 | 2,085 | 2,085 | 2,055 | 2,075 | 60,100 | 1,037.50 |
| 2003-01-15 | 2,100 | 2,100 | 2,065 | 2,085 | 153,700 | 1,042.50 |
| 2003-01-14 | 2,110 | 2,115 | 2,075 | 2,085 | 55,700 | 1,042.50 |
| 2003-01-10 | 2,080 | 2,105 | 2,065 | 2,090 | 121,900 | 1,045 |
| 2003-01-09 | 2,090 | 2,090 | 2,050 | 2,070 | 130,500 | 1,035 |
| 2003-01-08 | 2,100 | 2,120 | 2,085 | 2,085 | 93,900 | 1,042.50 |
| 2003-01-07 | 2,170 | 2,170 | 2,120 | 2,130 | 51,600 | 1,065 |
| 2003-01-06 | 2,140 | 2,165 | 2,130 | 2,150 | 37,700 | 1,075 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
