6966 (株)三井ハイテック 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 | 1,310 | 1,340 | 1,305 | 1,312 | 12,000 | 1,312 |
| 2003-12-29 | 1,268 | 1,309 | 1,258 | 1,309 | 32,200 | 1,309 |
| 2003-12-26 | 1,245 | 1,268 | 1,234 | 1,268 | 18,000 | 1,268 |
| 2003-12-25 | 1,236 | 1,251 | 1,220 | 1,251 | 17,400 | 1,251 |
| 2003-12-24 | 1,221 | 1,250 | 1,221 | 1,246 | 21,300 | 1,246 |
| 2003-12-22 | 1,240 | 1,240 | 1,202 | 1,238 | 30,700 | 1,238 |
| 2003-12-19 | 1,222 | 1,245 | 1,210 | 1,215 | 19,000 | 1,215 |
| 2003-12-18 | 1,200 | 1,239 | 1,200 | 1,222 | 11,300 | 1,222 |
| 2003-12-17 | 1,271 | 1,295 | 1,231 | 1,238 | 13,300 | 1,238 |
| 2003-12-16 | 1,297 | 1,297 | 1,251 | 1,271 | 26,500 | 1,271 |
| 2003-12-15 | 1,254 | 1,325 | 1,254 | 1,277 | 22,100 | 1,277 |
| 2003-12-12 | 1,269 | 1,289 | 1,249 | 1,255 | 55,800 | 1,255 |
| 2003-12-11 | 1,300 | 1,300 | 1,245 | 1,268 | 6,000 | 1,268 |
| 2003-12-10 | 1,315 | 1,315 | 1,243 | 1,274 | 11,300 | 1,274 |
| 2003-12-09 | 1,244 | 1,300 | 1,244 | 1,287 | 11,400 | 1,287 |
| 2003-12-08 | 1,280 | 1,299 | 1,280 | 1,284 | 8,500 | 1,284 |
| 2003-12-05 | 1,300 | 1,315 | 1,290 | 1,300 | 33,400 | 1,300 |
| 2003-12-04 | 1,327 | 1,336 | 1,300 | 1,312 | 13,600 | 1,312 |
| 2003-12-03 | 1,302 | 1,340 | 1,300 | 1,340 | 9,700 | 1,340 |
| 2003-12-02 | 1,320 | 1,340 | 1,300 | 1,307 | 18,700 | 1,307 |
| 2003-12-01 | 1,290 | 1,320 | 1,275 | 1,320 | 25,100 | 1,320 |
| 2003-11-28 | 1,296 | 1,320 | 1,289 | 1,303 | 14,000 | 1,303 |
| 2003-11-27 | 1,309 | 1,309 | 1,286 | 1,291 | 10,400 | 1,291 |
| 2003-11-26 | 1,334 | 1,334 | 1,253 | 1,310 | 9,400 | 1,310 |
| 2003-11-25 | 1,264 | 1,341 | 1,264 | 1,294 | 13,700 | 1,294 |
| 2003-11-21 | 1,265 | 1,300 | 1,232 | 1,258 | 11,800 | 1,258 |
| 2003-11-20 | 1,237 | 1,268 | 1,210 | 1,265 | 15,600 | 1,265 |
| 2003-11-19 | 1,241 | 1,247 | 1,201 | 1,237 | 18,300 | 1,237 |
| 2003-11-18 | 1,209 | 1,262 | 1,180 | 1,261 | 18,600 | 1,261 |
| 2003-11-17 | 1,394 | 1,394 | 1,281 | 1,309 | 17,600 | 1,309 |
| 2003-11-14 | 1,394 | 1,394 | 1,339 | 1,374 | 15,400 | 1,374 |
| 2003-11-13 | 1,355 | 1,396 | 1,346 | 1,396 | 14,400 | 1,396 |
| 2003-11-12 | 1,320 | 1,360 | 1,300 | 1,329 | 22,600 | 1,329 |
| 2003-11-11 | 1,371 | 1,380 | 1,346 | 1,378 | 18,100 | 1,378 |
| 2003-11-10 | 1,402 | 1,417 | 1,402 | 1,411 | 14,300 | 1,411 |
| 2003-11-07 | 1,370 | 1,408 | 1,370 | 1,394 | 13,900 | 1,394 |
| 2003-11-06 | 1,375 | 1,410 | 1,375 | 1,384 | 20,500 | 1,384 |
| 2003-11-05 | 1,420 | 1,420 | 1,403 | 1,414 | 13,200 | 1,414 |
| 2003-11-04 | 1,372 | 1,419 | 1,372 | 1,403 | 19,800 | 1,403 |
| 2003-10-31 | 1,375 | 1,399 | 1,370 | 1,384 | 8,300 | 1,384 |
| 2003-10-30 | 1,378 | 1,410 | 1,376 | 1,395 | 10,900 | 1,395 |
| 2003-10-29 | 1,380 | 1,407 | 1,380 | 1,398 | 18,300 | 1,398 |
| 2003-10-28 | 1,376 | 1,401 | 1,357 | 1,400 | 15,800 | 1,400 |
| 2003-10-27 | 1,384 | 1,386 | 1,310 | 1,356 | 35,800 | 1,356 |
| 2003-10-24 | 1,395 | 1,406 | 1,384 | 1,388 | 29,600 | 1,388 |
| 2003-10-23 | 1,401 | 1,401 | 1,350 | 1,395 | 49,200 | 1,395 |
| 2003-10-22 | 1,413 | 1,450 | 1,413 | 1,434 | 18,100 | 1,434 |
| 2003-10-21 | 1,495 | 1,495 | 1,425 | 1,433 | 22,100 | 1,433 |
| 2003-10-20 | 1,489 | 1,496 | 1,480 | 1,489 | 30,700 | 1,489 |
| 2003-10-17 | 1,450 | 1,492 | 1,445 | 1,492 | 65,300 | 1,492 |
| 2003-10-16 | 1,415 | 1,439 | 1,380 | 1,439 | 64,800 | 1,439 |
| 2003-10-15 | 1,400 | 1,416 | 1,395 | 1,403 | 43,800 | 1,403 |
| 2003-10-14 | 1,400 | 1,403 | 1,382 | 1,383 | 58,700 | 1,383 |
| 2003-10-10 | 1,390 | 1,405 | 1,382 | 1,382 | 68,200 | 1,382 |
| 2003-10-09 | 1,396 | 1,430 | 1,394 | 1,400 | 26,300 | 1,400 |
| 2003-10-08 | 1,435 | 1,449 | 1,426 | 1,436 | 46,900 | 1,436 |
| 2003-10-07 | 1,451 | 1,459 | 1,450 | 1,453 | 27,000 | 1,453 |
| 2003-10-06 | 1,464 | 1,474 | 1,460 | 1,463 | 29,100 | 1,463 |
| 2003-10-03 | 1,428 | 1,440 | 1,422 | 1,440 | 27,100 | 1,440 |
| 2003-10-02 | 1,418 | 1,430 | 1,417 | 1,427 | 19,800 | 1,427 |
| 2003-10-01 | 1,420 | 1,420 | 1,400 | 1,417 | 27,300 | 1,417 |
| 2003-09-30 | 1,363 | 1,412 | 1,363 | 1,400 | 15,600 | 1,400 |
| 2003-09-29 | 1,375 | 1,378 | 1,359 | 1,359 | 27,500 | 1,359 |
| 2003-09-26 | 1,376 | 1,381 | 1,350 | 1,375 | 65,800 | 1,375 |
| 2003-09-25 | 1,442 | 1,465 | 1,406 | 1,436 | 24,300 | 1,436 |
| 2003-09-24 | 1,467 | 1,496 | 1,467 | 1,480 | 31,000 | 1,480 |
| 2003-09-22 | 1,490 | 1,490 | 1,440 | 1,467 | 23,700 | 1,467 |
| 2003-09-19 | 1,506 | 1,520 | 1,490 | 1,494 | 24,500 | 1,494 |
| 2003-09-18 | 1,489 | 1,508 | 1,485 | 1,491 | 21,800 | 1,491 |
| 2003-09-17 | 1,496 | 1,509 | 1,490 | 1,490 | 20,800 | 1,490 |
| 2003-09-16 | 1,513 | 1,520 | 1,492 | 1,493 | 21,200 | 1,493 |
| 2003-09-12 | 1,529 | 1,529 | 1,493 | 1,496 | 59,500 | 1,496 |
| 2003-09-11 | 1,486 | 1,509 | 1,486 | 1,490 | 24,600 | 1,490 |
| 2003-09-10 | 1,490 | 1,530 | 1,490 | 1,516 | 19,400 | 1,516 |
| 2003-09-09 | 1,490 | 1,530 | 1,490 | 1,503 | 12,400 | 1,503 |
| 2003-09-08 | 1,470 | 1,520 | 1,470 | 1,494 | 15,900 | 1,494 |
| 2003-09-05 | 1,498 | 1,518 | 1,496 | 1,500 | 11,400 | 1,500 |
| 2003-09-04 | 1,500 | 1,534 | 1,500 | 1,501 | 20,700 | 1,501 |
| 2003-09-03 | 1,571 | 1,585 | 1,550 | 1,557 | 31,100 | 1,557 |
| 2003-09-02 | 1,522 | 1,571 | 1,520 | 1,561 | 60,700 | 1,561 |
| 2003-09-01 | 1,480 | 1,535 | 1,480 | 1,520 | 43,100 | 1,520 |
| 2003-08-29 | 1,499 | 1,499 | 1,490 | 1,490 | 21,200 | 1,490 |
| 2003-08-28 | 1,491 | 1,500 | 1,473 | 1,473 | 18,000 | 1,473 |
| 2003-08-27 | 1,490 | 1,510 | 1,490 | 1,490 | 33,500 | 1,490 |
| 2003-08-26 | 1,449 | 1,500 | 1,449 | 1,490 | 39,400 | 1,490 |
| 2003-08-25 | 1,431 | 1,461 | 1,431 | 1,455 | 21,700 | 1,455 |
| 2003-08-22 | 1,465 | 1,471 | 1,432 | 1,470 | 33,600 | 1,470 |
| 2003-08-21 | 1,430 | 1,460 | 1,430 | 1,452 | 8,500 | 1,452 |
| 2003-08-20 | 1,460 | 1,470 | 1,456 | 1,462 | 23,400 | 1,462 |
| 2003-08-19 | 1,459 | 1,460 | 1,411 | 1,454 | 17,200 | 1,454 |
| 2003-08-18 | 1,480 | 1,480 | 1,443 | 1,455 | 9,700 | 1,455 |
| 2003-08-15 | 1,459 | 1,481 | 1,431 | 1,440 | 11,900 | 1,440 |
| 2003-08-14 | 1,430 | 1,463 | 1,430 | 1,462 | 16,000 | 1,462 |
| 2003-08-13 | 1,414 | 1,439 | 1,414 | 1,439 | 9,100 | 1,439 |
| 2003-08-12 | 1,400 | 1,418 | 1,392 | 1,414 | 14,400 | 1,414 |
| 2003-08-11 | 1,395 | 1,396 | 1,375 | 1,390 | 11,400 | 1,390 |
| 2003-08-08 | 1,362 | 1,399 | 1,360 | 1,395 | 22,500 | 1,395 |
| 2003-08-07 | 1,400 | 1,400 | 1,381 | 1,381 | 24,400 | 1,381 |
| 2003-08-06 | 1,421 | 1,449 | 1,411 | 1,412 | 12,300 | 1,412 |
| 2003-08-05 | 1,425 | 1,439 | 1,420 | 1,420 | 26,800 | 1,420 |
| 2003-08-04 | 1,485 | 1,485 | 1,465 | 1,465 | 29,000 | 1,465 |
| 2003-08-01 | 1,448 | 1,488 | 1,441 | 1,478 | 27,700 | 1,478 |
| 2003-07-31 | 1,480 | 1,480 | 1,430 | 1,448 | 21,300 | 1,448 |
| 2003-07-30 | 1,482 | 1,500 | 1,482 | 1,482 | 21,900 | 1,482 |
| 2003-07-29 | 1,504 | 1,504 | 1,481 | 1,492 | 26,400 | 1,492 |
| 2003-07-28 | 1,474 | 1,520 | 1,450 | 1,505 | 35,300 | 1,505 |
| 2003-07-25 | 1,472 | 1,492 | 1,472 | 1,476 | 35,300 | 1,476 |
| 2003-07-24 | 1,430 | 1,505 | 1,428 | 1,502 | 98,700 | 1,502 |
| 2003-07-23 | 1,435 | 1,435 | 1,420 | 1,435 | 30,900 | 1,435 |
| 2003-07-22 | 1,435 | 1,435 | 1,396 | 1,396 | 25,700 | 1,396 |
| 2003-07-18 | 1,433 | 1,434 | 1,406 | 1,415 | 23,500 | 1,415 |
| 2003-07-17 | 1,439 | 1,440 | 1,430 | 1,437 | 40,800 | 1,437 |
| 2003-07-16 | 1,450 | 1,459 | 1,440 | 1,452 | 55,500 | 1,452 |
| 2003-07-15 | 1,431 | 1,475 | 1,431 | 1,451 | 106,400 | 1,451 |
| 2003-07-14 | 1,350 | 1,420 | 1,350 | 1,409 | 77,900 | 1,409 |
| 2003-07-11 | 1,332 | 1,351 | 1,332 | 1,335 | 47,900 | 1,335 |
| 2003-07-10 | 1,344 | 1,345 | 1,300 | 1,332 | 19,700 | 1,332 |
| 2003-07-09 | 1,338 | 1,356 | 1,335 | 1,335 | 54,300 | 1,335 |
| 2003-07-08 | 1,330 | 1,350 | 1,298 | 1,298 | 86,300 | 1,298 |
| 2003-07-07 | 1,329 | 1,330 | 1,290 | 1,326 | 18,500 | 1,326 |
| 2003-07-04 | 1,285 | 1,342 | 1,285 | 1,329 | 26,600 | 1,329 |
| 2003-07-03 | 1,360 | 1,369 | 1,302 | 1,345 | 51,600 | 1,345 |
| 2003-07-02 | 1,346 | 1,359 | 1,335 | 1,354 | 74,100 | 1,354 |
| 2003-07-01 | 1,252 | 1,330 | 1,252 | 1,326 | 70,000 | 1,326 |
| 2003-06-30 | 1,278 | 1,283 | 1,258 | 1,274 | 22,100 | 1,274 |
| 2003-06-27 | 1,262 | 1,288 | 1,258 | 1,258 | 22,700 | 1,258 |
| 2003-06-26 | 1,261 | 1,262 | 1,221 | 1,242 | 20,200 | 1,242 |
| 2003-06-25 | 1,260 | 1,275 | 1,260 | 1,261 | 15,000 | 1,261 |
| 2003-06-24 | 1,280 | 1,282 | 1,260 | 1,260 | 16,400 | 1,260 |
| 2003-06-23 | 1,285 | 1,289 | 1,279 | 1,284 | 19,000 | 1,284 |
| 2003-06-20 | 1,260 | 1,282 | 1,260 | 1,277 | 16,400 | 1,277 |
| 2003-06-19 | 1,290 | 1,290 | 1,279 | 1,280 | 19,600 | 1,280 |
| 2003-06-18 | 1,295 | 1,295 | 1,288 | 1,290 | 30,100 | 1,290 |
| 2003-06-17 | 1,280 | 1,298 | 1,280 | 1,291 | 23,100 | 1,291 |
| 2003-06-16 | 1,299 | 1,299 | 1,268 | 1,279 | 14,800 | 1,279 |
| 2003-06-13 | 1,295 | 1,300 | 1,279 | 1,280 | 84,900 | 1,280 |
| 2003-06-12 | 1,290 | 1,295 | 1,270 | 1,270 | 22,100 | 1,270 |
| 2003-06-11 | 1,280 | 1,296 | 1,280 | 1,289 | 29,100 | 1,289 |
| 2003-06-10 | 1,268 | 1,285 | 1,268 | 1,284 | 17,100 | 1,284 |
| 2003-06-09 | 1,268 | 1,295 | 1,268 | 1,282 | 11,200 | 1,282 |
| 2003-06-06 | 1,265 | 1,300 | 1,265 | 1,300 | 33,100 | 1,300 |
| 2003-06-05 | 1,300 | 1,310 | 1,262 | 1,283 | 25,500 | 1,283 |
| 2003-06-04 | 1,270 | 1,299 | 1,270 | 1,284 | 11,900 | 1,284 |
| 2003-06-03 | 1,293 | 1,298 | 1,261 | 1,289 | 25,700 | 1,289 |
| 2003-06-02 | 1,300 | 1,315 | 1,290 | 1,293 | 36,800 | 1,293 |
| 2003-05-30 | 1,293 | 1,310 | 1,273 | 1,300 | 43,800 | 1,300 |
| 2003-05-29 | 1,287 | 1,299 | 1,268 | 1,292 | 28,700 | 1,292 |
| 2003-05-28 | 1,261 | 1,300 | 1,261 | 1,267 | 27,900 | 1,267 |
| 2003-05-27 | 1,280 | 1,285 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2003-05-26 | 1,292 | 1,309 | 1,280 | 1,281 | 14,100 | 1,281 |
| 2003-05-23 | 1,281 | 1,310 | 1,280 | 1,296 | 26,200 | 1,296 |
| 2003-05-22 | 1,280 | 1,300 | 1,273 | 1,281 | 20,900 | 1,281 |
| 2003-05-21 | 1,270 | 1,309 | 1,270 | 1,285 | 30,200 | 1,285 |
| 2003-05-20 | 1,270 | 1,284 | 1,270 | 1,270 | 23,000 | 1,270 |
| 2003-05-19 | 1,300 | 1,300 | 1,270 | 1,289 | 47,600 | 1,289 |
| 2003-05-16 | 1,300 | 1,319 | 1,297 | 1,315 | 35,800 | 1,315 |
| 2003-05-15 | 1,331 | 1,350 | 1,300 | 1,312 | 57,600 | 1,312 |
| 2003-05-14 | 1,335 | 1,368 | 1,320 | 1,351 | 63,900 | 1,351 |
| 2003-05-13 | 1,323 | 1,369 | 1,323 | 1,336 | 89,800 | 1,336 |
| 2003-05-12 | 1,320 | 1,323 | 1,300 | 1,323 | 26,300 | 1,323 |
| 2003-05-09 | 1,310 | 1,320 | 1,300 | 1,320 | 61,000 | 1,320 |
| 2003-05-08 | 1,300 | 1,312 | 1,295 | 1,301 | 45,900 | 1,301 |
| 2003-05-07 | 1,300 | 1,315 | 1,290 | 1,308 | 79,300 | 1,308 |
| 2003-05-06 | 1,286 | 1,310 | 1,282 | 1,305 | 70,900 | 1,305 |
| 2003-05-02 | 1,241 | 1,286 | 1,235 | 1,286 | 115,400 | 1,286 |
| 2003-05-01 | 1,239 | 1,250 | 1,216 | 1,241 | 52,000 | 1,241 |
| 2003-04-30 | 1,199 | 1,250 | 1,199 | 1,220 | 67,700 | 1,220 |
| 2003-04-28 | 1,175 | 1,197 | 1,166 | 1,186 | 50,700 | 1,186 |
| 2003-04-25 | 1,200 | 1,200 | 1,144 | 1,175 | 43,400 | 1,175 |
| 2003-04-24 | 1,150 | 1,230 | 1,150 | 1,200 | 93,700 | 1,200 |
| 2003-04-23 | 1,147 | 1,149 | 1,141 | 1,142 | 50,100 | 1,142 |
| 2003-04-22 | 1,150 | 1,150 | 1,137 | 1,137 | 49,300 | 1,137 |
| 2003-04-21 | 1,130 | 1,150 | 1,122 | 1,144 | 50,000 | 1,144 |
| 2003-04-18 | 1,110 | 1,120 | 1,103 | 1,120 | 24,100 | 1,120 |
| 2003-04-17 | 1,128 | 1,130 | 1,120 | 1,124 | 15,900 | 1,124 |
| 2003-04-16 | 1,140 | 1,150 | 1,128 | 1,138 | 35,500 | 1,138 |
| 2003-04-15 | 1,089 | 1,142 | 1,089 | 1,122 | 58,400 | 1,122 |
| 2003-04-14 | 1,060 | 1,084 | 1,058 | 1,084 | 43,000 | 1,084 |
| 2003-04-11 | 1,021 | 1,061 | 1,021 | 1,060 | 77,500 | 1,060 |
| 2003-04-10 | 1,015 | 1,027 | 1,013 | 1,020 | 10,400 | 1,020 |
| 2003-04-09 | 1,028 | 1,039 | 1,021 | 1,030 | 26,400 | 1,030 |
| 2003-04-08 | 1,013 | 1,045 | 1,013 | 1,027 | 20,500 | 1,027 |
| 2003-04-07 | 1,040 | 1,041 | 1,004 | 1,026 | 23,400 | 1,026 |
| 2003-04-04 | 1,002 | 1,047 | 1,002 | 1,042 | 29,700 | 1,042 |
| 2003-04-03 | 1,045 | 1,049 | 1,021 | 1,033 | 13,500 | 1,033 |
| 2003-04-02 | 1,016 | 1,035 | 997 | 1,035 | 15,500 | 1,035 |
| 2003-04-01 | 1,002 | 1,027 | 1,000 | 1,015 | 17,100 | 1,015 |
| 2003-03-31 | 1,030 | 1,045 | 1,020 | 1,041 | 51,400 | 1,041 |
| 2003-03-28 | 1,058 | 1,060 | 1,005 | 1,029 | 23,200 | 1,029 |
| 2003-03-27 | 1,040 | 1,064 | 1,035 | 1,064 | 23,500 | 1,064 |
| 2003-03-26 | 1,001 | 1,030 | 1,001 | 1,030 | 13,800 | 1,030 |
| 2003-03-25 | 1,010 | 1,032 | 1,000 | 1,017 | 13,500 | 1,017 |
| 2003-03-24 | 1,030 | 1,045 | 1,001 | 1,035 | 15,700 | 1,035 |
| 2003-03-20 | 991 | 1,007 | 951 | 1,007 | 27,000 | 1,007 |
| 2003-03-19 | 970 | 976 | 940 | 971 | 16,000 | 971 |
| 2003-03-18 | 993 | 999 | 967 | 970 | 25,100 | 970 |
| 2003-03-17 | 992 | 992 | 969 | 973 | 11,700 | 973 |
| 2003-03-14 | 1,018 | 1,018 | 992 | 992 | 88,200 | 992 |
| 2003-03-13 | 965 | 993 | 965 | 993 | 13,400 | 993 |
| 2003-03-12 | 970 | 970 | 955 | 957 | 13,100 | 957 |
| 2003-03-11 | 967 | 988 | 954 | 970 | 23,000 | 970 |
| 2003-03-10 | 998 | 999 | 973 | 977 | 17,500 | 977 |
| 2003-03-07 | 1,038 | 1,038 | 998 | 998 | 16,700 | 998 |
| 2003-03-06 | 1,050 | 1,064 | 1,033 | 1,033 | 30,500 | 1,033 |
| 2003-03-05 | 1,006 | 1,020 | 998 | 1,019 | 16,300 | 1,019 |
| 2003-03-04 | 987 | 1,020 | 987 | 1,005 | 17,400 | 1,005 |
| 2003-03-03 | 980 | 987 | 975 | 987 | 28,400 | 987 |
| 2003-02-28 | 978 | 995 | 973 | 980 | 21,500 | 980 |
| 2003-02-27 | 991 | 1,002 | 983 | 988 | 12,800 | 988 |
| 2003-02-26 | 998 | 1,002 | 985 | 985 | 17,800 | 985 |
| 2003-02-25 | 1,020 | 1,020 | 992 | 998 | 24,300 | 998 |
| 2003-02-24 | 1,046 | 1,046 | 1,032 | 1,035 | 20,400 | 1,035 |
| 2003-02-21 | 1,060 | 1,070 | 1,041 | 1,046 | 31,600 | 1,046 |
| 2003-02-20 | 1,065 | 1,065 | 1,044 | 1,048 | 29,400 | 1,048 |
| 2003-02-19 | 1,101 | 1,120 | 1,085 | 1,085 | 25,800 | 1,085 |
| 2003-02-18 | 1,124 | 1,130 | 1,099 | 1,113 | 36,100 | 1,113 |
| 2003-02-17 | 1,127 | 1,128 | 1,100 | 1,128 | 21,400 | 1,128 |
| 2003-02-14 | 1,100 | 1,113 | 1,080 | 1,099 | 38,300 | 1,099 |
| 2003-02-13 | 1,100 | 1,105 | 1,088 | 1,090 | 34,000 | 1,090 |
| 2003-02-12 | 1,078 | 1,114 | 1,070 | 1,113 | 42,300 | 1,113 |
| 2003-02-10 | 1,050 | 1,060 | 1,050 | 1,056 | 71,100 | 1,056 |
| 2003-02-07 | 1,035 | 1,044 | 1,035 | 1,040 | 70,100 | 1,040 |
| 2003-02-06 | 1,039 | 1,050 | 1,035 | 1,037 | 70,000 | 1,037 |
| 2003-02-05 | 1,028 | 1,048 | 1,020 | 1,037 | 33,800 | 1,037 |
| 2003-02-04 | 1,030 | 1,040 | 1,025 | 1,028 | 22,900 | 1,028 |
| 2003-02-03 | 979 | 1,040 | 975 | 1,020 | 25,400 | 1,020 |
| 2003-01-31 | 980 | 983 | 978 | 979 | 25,400 | 979 |
| 2003-01-30 | 985 | 992 | 985 | 989 | 23,800 | 989 |
| 2003-01-29 | 990 | 990 | 980 | 985 | 44,300 | 985 |
| 2003-01-28 | 1,000 | 1,000 | 995 | 995 | 29,700 | 995 |
| 2003-01-27 | 1,008 | 1,010 | 1,000 | 1,005 | 26,600 | 1,005 |
| 2003-01-24 | 1,012 | 1,040 | 1,011 | 1,011 | 27,100 | 1,011 |
| 2003-01-23 | 1,010 | 1,017 | 999 | 1,007 | 26,000 | 1,007 |
| 2003-01-22 | 1,000 | 1,018 | 997 | 1,000 | 28,200 | 1,000 |
| 2003-01-21 | 1,000 | 1,009 | 999 | 1,005 | 27,200 | 1,005 |
| 2003-01-20 | 990 | 1,020 | 985 | 1,019 | 64,100 | 1,019 |
| 2003-01-17 | 948 | 972 | 948 | 963 | 23,100 | 963 |
| 2003-01-16 | 949 | 949 | 942 | 946 | 35,300 | 946 |
| 2003-01-15 | 955 | 955 | 946 | 949 | 27,100 | 949 |
| 2003-01-14 | 943 | 954 | 937 | 951 | 25,100 | 951 |
| 2003-01-10 | 950 | 950 | 939 | 947 | 23,100 | 947 |
| 2003-01-09 | 924 | 933 | 913 | 933 | 31,000 | 933 |
| 2003-01-08 | 940 | 941 | 933 | 933 | 51,400 | 933 |
| 2003-01-07 | 935 | 943 | 934 | 936 | 26,200 | 936 |
| 2003-01-06 | 910 | 930 | 910 | 930 | 15,900 | 930 |
分割・併合履歴 ： [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
