6971 京セラ(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 | 7,240 | 7,260 | 7,140 | 7,140 | 376,100 | 892.50 |
| 2003-12-29 | 7,200 | 7,280 | 7,140 | 7,140 | 465,600 | 892.50 |
| 2003-12-26 | 7,180 | 7,200 | 7,090 | 7,140 | 264,600 | 892.50 |
| 2003-12-25 | 7,130 | 7,210 | 7,120 | 7,170 | 302,400 | 896.25 |
| 2003-12-24 | 7,190 | 7,220 | 7,130 | 7,140 | 724,000 | 892.50 |
| 2003-12-22 | 7,090 | 7,140 | 7,010 | 7,120 | 875,000 | 890 |
| 2003-12-19 | 6,930 | 7,140 | 6,850 | 7,080 | 1,095,200 | 885 |
| 2003-12-18 | 6,870 | 6,900 | 6,780 | 6,800 | 567,800 | 850 |
| 2003-12-17 | 6,950 | 6,950 | 6,760 | 6,860 | 539,500 | 857.50 |
| 2003-12-16 | 6,840 | 6,930 | 6,830 | 6,930 | 440,000 | 866.25 |
| 2003-12-15 | 6,990 | 7,040 | 6,930 | 7,000 | 849,600 | 875 |
| 2003-12-12 | 6,750 | 6,850 | 6,720 | 6,830 | 1,885,400 | 853.75 |
| 2003-12-11 | 6,650 | 6,730 | 6,610 | 6,670 | 888,000 | 833.75 |
| 2003-12-10 | 6,590 | 6,660 | 6,430 | 6,520 | 765,300 | 815 |
| 2003-12-09 | 6,770 | 6,830 | 6,660 | 6,790 | 586,400 | 848.75 |
| 2003-12-08 | 6,840 | 6,880 | 6,670 | 6,770 | 572,300 | 846.25 |
| 2003-12-05 | 6,900 | 6,930 | 6,830 | 6,890 | 515,400 | 861.25 |
| 2003-12-04 | 6,800 | 6,900 | 6,790 | 6,900 | 468,100 | 862.50 |
| 2003-12-03 | 6,880 | 6,910 | 6,760 | 6,790 | 632,900 | 848.75 |
| 2003-12-02 | 6,870 | 6,960 | 6,780 | 6,780 | 904,800 | 847.50 |
| 2003-12-01 | 6,570 | 6,900 | 6,510 | 6,820 | 981,500 | 852.50 |
| 2003-11-28 | 6,660 | 6,670 | 6,580 | 6,670 | 357,900 | 833.75 |
| 2003-11-27 | 6,650 | 6,700 | 6,580 | 6,650 | 410,300 | 831.25 |
| 2003-11-26 | 6,500 | 6,680 | 6,460 | 6,620 | 804,800 | 827.50 |
| 2003-11-25 | 6,550 | 6,570 | 6,430 | 6,430 | 875,600 | 803.75 |
| 2003-11-21 | 6,300 | 6,420 | 6,270 | 6,420 | 696,900 | 802.50 |
| 2003-11-20 | 6,350 | 6,380 | 6,180 | 6,340 | 1,060,100 | 792.50 |
| 2003-11-19 | 6,290 | 6,350 | 6,210 | 6,210 | 767,700 | 776.25 |
| 2003-11-18 | 6,400 | 6,500 | 6,330 | 6,490 | 879,800 | 811.25 |
| 2003-11-17 | 6,400 | 6,400 | 6,200 | 6,340 | 645,500 | 792.50 |
| 2003-11-14 | 6,510 | 6,580 | 6,380 | 6,450 | 922,900 | 806.25 |
| 2003-11-13 | 6,650 | 6,650 | 6,470 | 6,600 | 711,300 | 825 |
| 2003-11-12 | 6,450 | 6,510 | 6,390 | 6,510 | 557,200 | 813.75 |
| 2003-11-11 | 6,550 | 6,580 | 6,460 | 6,460 | 714,600 | 807.50 |
| 2003-11-10 | 6,690 | 6,730 | 6,590 | 6,630 | 687,000 | 828.75 |
| 2003-11-07 | 6,760 | 6,840 | 6,630 | 6,750 | 859,700 | 843.75 |
| 2003-11-06 | 6,900 | 6,920 | 6,790 | 6,860 | 851,000 | 857.50 |
| 2003-11-05 | 6,850 | 6,890 | 6,760 | 6,890 | 638,300 | 861.25 |
| 2003-11-04 | 6,920 | 6,920 | 6,800 | 6,880 | 666,100 | 860 |
| 2003-10-31 | 6,800 | 6,850 | 6,540 | 6,620 | 567,800 | 827.50 |
| 2003-10-30 | 6,650 | 6,770 | 6,650 | 6,710 | 622,400 | 838.75 |
| 2003-10-29 | 6,760 | 6,890 | 6,690 | 6,690 | 1,261,000 | 836.25 |
| 2003-10-28 | 6,320 | 6,610 | 6,270 | 6,610 | 806,600 | 826.25 |
| 2003-10-27 | 6,320 | 6,360 | 6,200 | 6,280 | 694,400 | 785 |
| 2003-10-24 | 6,430 | 6,430 | 6,240 | 6,350 | 762,300 | 793.75 |
| 2003-10-23 | 6,580 | 6,620 | 6,260 | 6,330 | 1,172,700 | 791.25 |
| 2003-10-22 | 6,950 | 6,950 | 6,660 | 6,700 | 801,600 | 837.50 |
| 2003-10-21 | 6,950 | 6,960 | 6,790 | 6,860 | 797,900 | 857.50 |
| 2003-10-20 | 6,740 | 6,890 | 6,700 | 6,880 | 675,700 | 860 |
| 2003-10-17 | 6,870 | 6,930 | 6,800 | 6,930 | 788,700 | 866.25 |
| 2003-10-16 | 6,860 | 6,880 | 6,730 | 6,850 | 654,500 | 856.25 |
| 2003-10-15 | 6,860 | 6,860 | 6,710 | 6,830 | 790,300 | 853.75 |
| 2003-10-14 | 6,800 | 6,910 | 6,780 | 6,880 | 1,094,800 | 860 |
| 2003-10-10 | 6,540 | 6,800 | 6,540 | 6,740 | 1,630,100 | 842.50 |
| 2003-10-09 | 6,700 | 6,720 | 6,530 | 6,530 | 842,800 | 816.25 |
| 2003-10-08 | 6,890 | 6,930 | 6,610 | 6,670 | 1,105,100 | 833.75 |
| 2003-10-07 | 6,950 | 7,000 | 6,850 | 7,000 | 790,200 | 875 |
| 2003-10-06 | 6,920 | 6,960 | 6,820 | 6,940 | 827,600 | 867.50 |
| 2003-10-03 | 6,700 | 6,800 | 6,670 | 6,720 | 1,127,200 | 840 |
| 2003-10-02 | 6,800 | 6,810 | 6,610 | 6,700 | 1,191,200 | 837.50 |
| 2003-10-01 | 6,650 | 6,680 | 6,520 | 6,610 | 1,386,100 | 826.25 |
| 2003-09-30 | 6,770 | 6,930 | 6,600 | 6,600 | 876,800 | 825 |
| 2003-09-29 | 6,860 | 6,860 | 6,620 | 6,710 | 755,000 | 838.75 |
| 2003-09-26 | 6,670 | 6,940 | 6,670 | 6,860 | 801,900 | 857.50 |
| 2003-09-25 | 6,820 | 6,950 | 6,770 | 6,770 | 833,100 | 846.25 |
| 2003-09-24 | 7,000 | 7,120 | 6,800 | 6,930 | 1,707,600 | 866.25 |
| 2003-09-22 | 7,050 | 7,200 | 6,800 | 6,800 | 2,096,100 | 850 |
| 2003-09-19 | 7,980 | 7,990 | 7,650 | 7,650 | 825,500 | 956.25 |
| 2003-09-18 | 7,740 | 7,970 | 7,620 | 7,880 | 1,100,700 | 985 |
| 2003-09-17 | 7,900 | 7,950 | 7,840 | 7,860 | 964,400 | 982.50 |
| 2003-09-16 | 7,720 | 7,720 | 7,580 | 7,700 | 549,100 | 962.50 |
| 2003-09-12 | 7,670 | 7,670 | 7,490 | 7,530 | 2,746,400 | 941.25 |
| 2003-09-11 | 7,600 | 7,690 | 7,440 | 7,470 | 980,900 | 933.75 |
| 2003-09-10 | 7,870 | 7,940 | 7,770 | 7,800 | 909,800 | 975 |
| 2003-09-09 | 7,900 | 8,080 | 7,840 | 7,970 | 1,085,800 | 996.25 |
| 2003-09-08 | 7,690 | 7,820 | 7,640 | 7,740 | 585,500 | 967.50 |
| 2003-09-05 | 7,860 | 7,860 | 7,630 | 7,790 | 720,000 | 973.75 |
| 2003-09-04 | 7,960 | 8,000 | 7,800 | 7,800 | 754,800 | 975 |
| 2003-09-03 | 8,000 | 8,020 | 7,830 | 7,950 | 1,257,700 | 993.75 |
| 2003-09-02 | 7,900 | 7,970 | 7,820 | 7,900 | 1,362,000 | 987.50 |
| 2003-09-01 | 7,650 | 7,940 | 7,600 | 7,900 | 2,222,300 | 987.50 |
| 2003-08-29 | 7,380 | 7,520 | 7,320 | 7,500 | 1,300,700 | 937.50 |
| 2003-08-28 | 7,260 | 7,300 | 7,140 | 7,180 | 548,900 | 897.50 |
| 2003-08-27 | 7,280 | 7,360 | 7,210 | 7,260 | 755,400 | 907.50 |
| 2003-08-26 | 6,960 | 7,270 | 6,960 | 7,270 | 690,600 | 908.75 |
| 2003-08-25 | 6,970 | 7,120 | 6,970 | 7,060 | 773,900 | 882.50 |
| 2003-08-22 | 7,250 | 7,270 | 7,080 | 7,120 | 617,600 | 890 |
| 2003-08-21 | 7,260 | 7,260 | 7,120 | 7,250 | 1,159,700 | 906.25 |
| 2003-08-20 | 7,160 | 7,330 | 7,150 | 7,180 | 999,200 | 897.50 |
| 2003-08-19 | 7,190 | 7,280 | 7,150 | 7,240 | 874,000 | 905 |
| 2003-08-18 | 7,030 | 7,100 | 6,980 | 7,090 | 589,000 | 886.25 |
| 2003-08-15 | 7,020 | 7,100 | 6,750 | 6,880 | 734,700 | 860 |
| 2003-08-14 | 6,820 | 6,940 | 6,740 | 6,940 | 701,200 | 867.50 |
| 2003-08-13 | 6,890 | 6,930 | 6,850 | 6,900 | 648,000 | 862.50 |
| 2003-08-12 | 6,750 | 6,900 | 6,730 | 6,820 | 900,200 | 852.50 |
| 2003-08-11 | 6,520 | 6,710 | 6,480 | 6,710 | 666,900 | 838.75 |
| 2003-08-08 | 6,450 | 6,600 | 6,400 | 6,520 | 1,367,600 | 815 |
| 2003-08-07 | 6,600 | 6,610 | 6,460 | 6,540 | 615,100 | 817.50 |
| 2003-08-06 | 6,610 | 6,730 | 6,590 | 6,600 | 587,800 | 825 |
| 2003-08-05 | 6,700 | 6,770 | 6,560 | 6,770 | 680,200 | 846.25 |
| 2003-08-04 | 6,780 | 6,810 | 6,660 | 6,680 | 699,700 | 835 |
| 2003-08-01 | 6,940 | 6,960 | 6,800 | 6,890 | 783,600 | 861.25 |
| 2003-07-31 | 6,900 | 6,950 | 6,810 | 6,830 | 763,700 | 853.75 |
| 2003-07-30 | 7,000 | 7,040 | 6,830 | 6,860 | 1,715,300 | 857.50 |
| 2003-07-29 | 7,350 | 7,420 | 7,290 | 7,300 | 468,100 | 912.50 |
| 2003-07-28 | 7,400 | 7,410 | 7,320 | 7,370 | 429,100 | 921.25 |
| 2003-07-25 | 7,370 | 7,370 | 7,200 | 7,200 | 718,200 | 900 |
| 2003-07-24 | 7,340 | 7,390 | 7,220 | 7,270 | 787,500 | 908.75 |
| 2003-07-23 | 7,270 | 7,430 | 7,260 | 7,370 | 678,200 | 921.25 |
| 2003-07-22 | 7,170 | 7,270 | 7,070 | 7,170 | 505,300 | 896.25 |
| 2003-07-18 | 7,150 | 7,420 | 7,100 | 7,300 | 572,300 | 912.50 |
| 2003-07-17 | 7,350 | 7,350 | 7,200 | 7,250 | 554,400 | 906.25 |
| 2003-07-16 | 7,600 | 7,600 | 7,330 | 7,450 | 696,600 | 931.25 |
| 2003-07-15 | 7,640 | 7,700 | 7,450 | 7,500 | 1,042,800 | 937.50 |
| 2003-07-14 | 7,400 | 7,550 | 7,340 | 7,550 | 769,600 | 943.75 |
| 2003-07-11 | 7,450 | 7,530 | 7,300 | 7,330 | 1,621,800 | 916.25 |
| 2003-07-10 | 7,710 | 7,760 | 7,600 | 7,690 | 847,700 | 961.25 |
| 2003-07-09 | 7,730 | 7,880 | 7,590 | 7,690 | 981,000 | 961.25 |
| 2003-07-08 | 8,050 | 8,150 | 7,830 | 7,930 | 1,600,400 | 991.25 |
| 2003-07-07 | 7,480 | 7,880 | 7,470 | 7,760 | 951,400 | 970 |
| 2003-07-04 | 7,330 | 7,560 | 7,320 | 7,350 | 1,273,800 | 918.75 |
| 2003-07-03 | 7,840 | 7,940 | 7,380 | 7,630 | 2,455,400 | 953.75 |
| 2003-07-02 | 7,110 | 7,370 | 6,890 | 7,340 | 1,834,500 | 917.50 |
| 2003-07-01 | 6,860 | 7,060 | 6,730 | 7,060 | 1,631,800 | 882.50 |
| 2003-06-30 | 6,950 | 6,950 | 6,850 | 6,870 | 516,600 | 858.75 |
| 2003-06-27 | 6,910 | 6,990 | 6,860 | 6,950 | 566,600 | 868.75 |
| 2003-06-26 | 6,780 | 6,810 | 6,690 | 6,800 | 563,000 | 850 |
| 2003-06-25 | 6,660 | 6,810 | 6,650 | 6,780 | 649,800 | 847.50 |
| 2003-06-24 | 6,840 | 6,890 | 6,620 | 6,700 | 1,557,700 | 837.50 |
| 2003-06-23 | 7,070 | 7,100 | 6,970 | 7,010 | 868,900 | 876.25 |
| 2003-06-20 | 7,120 | 7,150 | 7,020 | 7,140 | 899,700 | 892.50 |
| 2003-06-19 | 7,280 | 7,300 | 7,130 | 7,240 | 678,700 | 905 |
| 2003-06-18 | 7,210 | 7,320 | 7,150 | 7,220 | 847,900 | 902.50 |
| 2003-06-17 | 7,180 | 7,230 | 7,070 | 7,120 | 905,400 | 890 |
| 2003-06-16 | 7,000 | 7,020 | 6,850 | 6,880 | 621,800 | 860 |
| 2003-06-13 | 6,960 | 7,150 | 6,910 | 7,050 | 2,798,100 | 881.25 |
| 2003-06-12 | 6,950 | 6,970 | 6,850 | 6,900 | 662,400 | 862.50 |
| 2003-06-11 | 6,890 | 6,970 | 6,820 | 6,900 | 1,033,600 | 862.50 |
| 2003-06-10 | 6,700 | 6,910 | 6,670 | 6,910 | 999,700 | 863.75 |
| 2003-06-09 | 6,860 | 6,970 | 6,780 | 6,880 | 616,000 | 860 |
| 2003-06-06 | 6,750 | 6,880 | 6,700 | 6,870 | 693,200 | 858.75 |
| 2003-06-05 | 6,820 | 6,820 | 6,720 | 6,790 | 527,200 | 848.75 |
| 2003-06-04 | 6,820 | 6,820 | 6,620 | 6,680 | 528,700 | 835 |
| 2003-06-03 | 6,700 | 6,780 | 6,610 | 6,730 | 738,600 | 841.25 |
| 2003-06-02 | 6,630 | 6,800 | 6,610 | 6,770 | 1,261,200 | 846.25 |
| 2003-05-30 | 6,460 | 6,600 | 6,430 | 6,430 | 911,700 | 803.75 |
| 2003-05-29 | 6,400 | 6,500 | 6,360 | 6,490 | 1,141,800 | 811.25 |
| 2003-05-28 | 6,300 | 6,460 | 6,290 | 6,380 | 1,488,900 | 797.50 |
| 2003-05-27 | 6,210 | 6,210 | 6,120 | 6,150 | 623,300 | 768.75 |
| 2003-05-26 | 6,150 | 6,240 | 6,150 | 6,210 | 745,000 | 776.25 |
| 2003-05-23 | 6,030 | 6,150 | 5,960 | 6,050 | 919,000 | 756.25 |
| 2003-05-22 | 5,860 | 5,900 | 5,770 | 5,830 | 589,900 | 728.75 |
| 2003-05-21 | 5,940 | 5,970 | 5,830 | 5,860 | 531,200 | 732.50 |
| 2003-05-20 | 5,900 | 6,030 | 5,850 | 5,930 | 471,300 | 741.25 |
| 2003-05-19 | 5,970 | 6,060 | 5,930 | 5,930 | 471,800 | 741.25 |
| 2003-05-16 | 6,140 | 6,140 | 6,040 | 6,070 | 407,800 | 758.75 |
| 2003-05-15 | 6,210 | 6,210 | 6,020 | 6,090 | 677,500 | 761.25 |
| 2003-05-14 | 6,230 | 6,280 | 6,170 | 6,270 | 623,900 | 783.75 |
| 2003-05-13 | 6,190 | 6,310 | 6,140 | 6,140 | 1,037,700 | 767.50 |
| 2003-05-12 | 6,070 | 6,170 | 5,950 | 6,150 | 740,300 | 768.75 |
| 2003-05-09 | 5,960 | 5,990 | 5,870 | 5,980 | 889,000 | 747.50 |
| 2003-05-08 | 5,920 | 5,940 | 5,820 | 5,860 | 536,000 | 732.50 |
| 2003-05-07 | 6,040 | 6,050 | 5,910 | 5,960 | 710,600 | 745 |
| 2003-05-06 | 5,930 | 6,000 | 5,890 | 5,980 | 640,000 | 747.50 |
| 2003-05-02 | 5,720 | 5,760 | 5,670 | 5,730 | 429,800 | 716.25 |
| 2003-05-01 | 5,720 | 5,770 | 5,660 | 5,750 | 564,200 | 718.75 |
| 2003-04-30 | 5,790 | 5,820 | 5,720 | 5,820 | 740,300 | 727.50 |
| 2003-04-28 | 5,590 | 5,730 | 5,590 | 5,640 | 596,400 | 705 |
| 2003-04-25 | 5,680 | 5,700 | 5,570 | 5,690 | 866,600 | 711.25 |
| 2003-04-24 | 5,840 | 5,920 | 5,680 | 5,780 | 946,200 | 722.50 |
| 2003-04-23 | 5,950 | 5,960 | 5,800 | 5,820 | 492,000 | 727.50 |
| 2003-04-22 | 6,140 | 6,140 | 5,830 | 5,880 | 641,400 | 735 |
| 2003-04-21 | 6,030 | 6,160 | 5,950 | 6,140 | 481,600 | 767.50 |
| 2003-04-18 | 5,910 | 6,030 | 5,870 | 6,030 | 447,700 | 753.75 |
| 2003-04-17 | 5,700 | 5,840 | 5,700 | 5,780 | 407,700 | 722.50 |
| 2003-04-16 | 5,880 | 5,910 | 5,750 | 5,870 | 582,800 | 733.75 |
| 2003-04-15 | 5,740 | 5,820 | 5,670 | 5,680 | 1,010,700 | 710 |
| 2003-04-14 | 5,830 | 5,940 | 5,570 | 5,650 | 1,343,600 | 706.25 |
| 2003-04-11 | 5,950 | 5,950 | 5,850 | 5,870 | 979,700 | 733.75 |
| 2003-04-10 | 5,970 | 6,030 | 5,950 | 6,000 | 676,400 | 750 |
| 2003-04-09 | 6,080 | 6,170 | 5,960 | 6,030 | 719,400 | 753.75 |
| 2003-04-08 | 6,200 | 6,220 | 6,100 | 6,200 | 635,200 | 775 |
| 2003-04-07 | 6,150 | 6,320 | 6,080 | 6,300 | 782,000 | 787.50 |
| 2003-04-04 | 5,920 | 6,170 | 5,910 | 6,050 | 658,100 | 756.25 |
| 2003-04-03 | 6,160 | 6,160 | 5,980 | 5,980 | 639,800 | 747.50 |
| 2003-04-02 | 5,920 | 5,990 | 5,760 | 5,960 | 769,100 | 745 |
| 2003-04-01 | 5,680 | 5,920 | 5,680 | 5,880 | 748,600 | 735 |
| 2003-03-31 | 6,030 | 6,070 | 5,840 | 5,880 | 584,300 | 735 |
| 2003-03-28 | 6,210 | 6,240 | 6,120 | 6,180 | 384,100 | 772.50 |
| 2003-03-27 | 6,200 | 6,310 | 6,140 | 6,270 | 532,900 | 783.75 |
| 2003-03-26 | 6,210 | 6,280 | 6,140 | 6,190 | 535,500 | 773.75 |
| 2003-03-25 | 6,210 | 6,310 | 6,180 | 6,200 | 671,200 | 775 |
| 2003-03-24 | 6,330 | 6,460 | 6,280 | 6,350 | 925,000 | 793.75 |
| 2003-03-20 | 6,150 | 6,240 | 6,100 | 6,130 | 834,300 | 766.25 |
| 2003-03-19 | 6,050 | 6,170 | 5,840 | 6,170 | 769,600 | 771.25 |
| 2003-03-18 | 6,170 | 6,220 | 6,000 | 6,000 | 817,100 | 750 |
| 2003-03-17 | 6,060 | 6,080 | 5,950 | 5,970 | 514,600 | 746.25 |
| 2003-03-14 | 6,030 | 6,200 | 6,000 | 6,150 | 3,327,300 | 768.75 |
| 2003-03-13 | 5,900 | 5,970 | 5,800 | 5,800 | 814,800 | 725 |
| 2003-03-12 | 5,660 | 5,930 | 5,660 | 5,830 | 869,700 | 728.75 |
| 2003-03-11 | 5,670 | 5,880 | 5,630 | 5,630 | 632,900 | 703.75 |
| 2003-03-10 | 5,760 | 5,820 | 5,630 | 5,770 | 929,200 | 721.25 |
| 2003-03-07 | 6,070 | 6,100 | 5,910 | 5,910 | 660,000 | 738.75 |
| 2003-03-06 | 6,250 | 6,290 | 6,170 | 6,170 | 509,700 | 771.25 |
| 2003-03-05 | 6,120 | 6,270 | 6,120 | 6,230 | 655,500 | 778.75 |
| 2003-03-04 | 6,250 | 6,300 | 6,180 | 6,270 | 454,900 | 783.75 |
| 2003-03-03 | 6,270 | 6,410 | 6,200 | 6,340 | 436,600 | 792.50 |
| 2003-02-28 | 6,320 | 6,330 | 6,160 | 6,210 | 629,500 | 776.25 |
| 2003-02-27 | 6,250 | 6,280 | 6,080 | 6,220 | 753,800 | 777.50 |
| 2003-02-26 | 6,250 | 6,350 | 6,250 | 6,280 | 395,600 | 785 |
| 2003-02-25 | 6,350 | 6,380 | 6,260 | 6,300 | 539,100 | 787.50 |
| 2003-02-24 | 6,420 | 6,460 | 6,360 | 6,460 | 430,100 | 807.50 |
| 2003-02-21 | 6,500 | 6,580 | 6,400 | 6,410 | 494,600 | 801.25 |
| 2003-02-20 | 6,470 | 6,550 | 6,410 | 6,500 | 393,300 | 812.50 |
| 2003-02-19 | 6,620 | 6,620 | 6,520 | 6,570 | 441,100 | 821.25 |
| 2003-02-18 | 6,660 | 6,690 | 6,470 | 6,520 | 495,400 | 815 |
| 2003-02-17 | 6,650 | 6,710 | 6,610 | 6,670 | 570,700 | 833.75 |
| 2003-02-14 | 6,470 | 6,590 | 6,410 | 6,590 | 1,153,500 | 823.75 |
| 2003-02-13 | 6,510 | 6,550 | 6,370 | 6,410 | 654,400 | 801.25 |
| 2003-02-12 | 6,450 | 6,600 | 6,430 | 6,560 | 863,300 | 820 |
| 2003-02-10 | 6,350 | 6,410 | 6,320 | 6,390 | 661,400 | 798.75 |
| 2003-02-07 | 6,410 | 6,460 | 6,300 | 6,320 | 853,000 | 790 |
| 2003-02-06 | 6,610 | 6,630 | 6,430 | 6,470 | 1,129,600 | 808.75 |
| 2003-02-05 | 6,590 | 6,710 | 6,560 | 6,680 | 715,300 | 835 |
| 2003-02-04 | 6,820 | 6,820 | 6,630 | 6,650 | 530,400 | 831.25 |
| 2003-02-03 | 6,540 | 6,800 | 6,530 | 6,740 | 799,100 | 842.50 |
| 2003-01-31 | 6,550 | 6,650 | 6,530 | 6,650 | 864,600 | 831.25 |
| 2003-01-30 | 6,630 | 6,700 | 6,600 | 6,600 | 406,600 | 825 |
| 2003-01-29 | 6,770 | 6,790 | 6,550 | 6,580 | 844,000 | 822.50 |
| 2003-01-28 | 6,800 | 6,850 | 6,730 | 6,750 | 733,300 | 843.75 |
| 2003-01-27 | 7,010 | 7,040 | 6,860 | 6,900 | 701,500 | 862.50 |
| 2003-01-24 | 6,980 | 7,140 | 6,940 | 7,110 | 1,187,700 | 888.75 |
| 2003-01-23 | 6,810 | 7,010 | 6,720 | 7,000 | 969,900 | 875 |
| 2003-01-22 | 6,790 | 6,850 | 6,720 | 6,720 | 891,100 | 840 |
| 2003-01-21 | 6,720 | 6,920 | 6,680 | 6,890 | 722,700 | 861.25 |
| 2003-01-20 | 6,850 | 6,930 | 6,690 | 6,760 | 738,700 | 845 |
| 2003-01-17 | 6,800 | 7,070 | 6,800 | 7,000 | 806,800 | 875 |
| 2003-01-16 | 6,800 | 6,910 | 6,760 | 6,820 | 655,300 | 852.50 |
| 2003-01-15 | 6,770 | 6,930 | 6,670 | 6,790 | 1,123,400 | 848.75 |
| 2003-01-14 | 6,680 | 6,770 | 6,610 | 6,670 | 829,400 | 833.75 |
| 2003-01-10 | 6,900 | 6,950 | 6,630 | 6,710 | 963,700 | 838.75 |
| 2003-01-09 | 6,750 | 6,870 | 6,720 | 6,810 | 489,000 | 851.25 |
| 2003-01-08 | 6,880 | 6,910 | 6,790 | 6,840 | 533,800 | 855 |
| 2003-01-07 | 7,060 | 7,060 | 6,910 | 6,910 | 586,700 | 863.75 |
| 2003-01-06 | 7,110 | 7,110 | 6,920 | 6,960 | 419,700 | 870 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
