6976 太陽誘電(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 | 1,393 | 1,407 | 1,380 | 1,401 | 300,000 | 1,401 |
| 2003-12-29 | 1,366 | 1,386 | 1,360 | 1,377 | 446,000 | 1,377 |
| 2003-12-26 | 1,341 | 1,350 | 1,338 | 1,350 | 279,000 | 1,350 |
| 2003-12-25 | 1,335 | 1,348 | 1,315 | 1,340 | 332,000 | 1,340 |
| 2003-12-24 | 1,329 | 1,337 | 1,326 | 1,335 | 482,000 | 1,335 |
| 2003-12-22 | 1,291 | 1,326 | 1,290 | 1,316 | 467,000 | 1,316 |
| 2003-12-19 | 1,301 | 1,304 | 1,278 | 1,288 | 527,000 | 1,288 |
| 2003-12-18 | 1,303 | 1,306 | 1,268 | 1,272 | 484,000 | 1,272 |
| 2003-12-17 | 1,311 | 1,326 | 1,276 | 1,283 | 688,000 | 1,283 |
| 2003-12-16 | 1,299 | 1,331 | 1,280 | 1,331 | 1,049,000 | 1,331 |
| 2003-12-15 | 1,368 | 1,389 | 1,363 | 1,379 | 1,254,000 | 1,379 |
| 2003-12-12 | 1,270 | 1,320 | 1,262 | 1,308 | 2,424,000 | 1,308 |
| 2003-12-11 | 1,249 | 1,299 | 1,233 | 1,252 | 948,000 | 1,252 |
| 2003-12-10 | 1,279 | 1,280 | 1,216 | 1,240 | 1,221,000 | 1,240 |
| 2003-12-09 | 1,333 | 1,351 | 1,289 | 1,299 | 686,000 | 1,299 |
| 2003-12-08 | 1,329 | 1,339 | 1,302 | 1,303 | 1,018,000 | 1,303 |
| 2003-12-05 | 1,361 | 1,382 | 1,356 | 1,369 | 774,000 | 1,369 |
| 2003-12-04 | 1,355 | 1,376 | 1,341 | 1,373 | 1,344,000 | 1,373 |
| 2003-12-03 | 1,379 | 1,386 | 1,332 | 1,352 | 1,610,000 | 1,352 |
| 2003-12-02 | 1,385 | 1,387 | 1,350 | 1,380 | 1,987,000 | 1,380 |
| 2003-12-01 | 1,284 | 1,356 | 1,253 | 1,356 | 1,984,000 | 1,356 |
| 2003-11-28 | 1,290 | 1,309 | 1,243 | 1,283 | 1,204,000 | 1,283 |
| 2003-11-27 | 1,259 | 1,285 | 1,250 | 1,284 | 1,275,000 | 1,284 |
| 2003-11-26 | 1,240 | 1,266 | 1,211 | 1,239 | 2,596,000 | 1,239 |
| 2003-11-25 | 1,290 | 1,290 | 1,259 | 1,260 | 954,000 | 1,260 |
| 2003-11-21 | 1,221 | 1,239 | 1,209 | 1,223 | 669,000 | 1,223 |
| 2003-11-20 | 1,209 | 1,248 | 1,206 | 1,241 | 873,000 | 1,241 |
| 2003-11-19 | 1,210 | 1,220 | 1,181 | 1,196 | 1,617,000 | 1,196 |
| 2003-11-18 | 1,261 | 1,280 | 1,240 | 1,257 | 2,443,000 | 1,257 |
| 2003-11-17 | 1,303 | 1,303 | 1,235 | 1,241 | 1,504,000 | 1,241 |
| 2003-11-14 | 1,383 | 1,389 | 1,342 | 1,344 | 1,013,000 | 1,344 |
| 2003-11-13 | 1,410 | 1,418 | 1,377 | 1,392 | 595,000 | 1,392 |
| 2003-11-12 | 1,378 | 1,385 | 1,354 | 1,375 | 894,000 | 1,375 |
| 2003-11-11 | 1,400 | 1,409 | 1,351 | 1,373 | 1,575,000 | 1,373 |
| 2003-11-10 | 1,515 | 1,515 | 1,436 | 1,460 | 1,878,000 | 1,460 |
| 2003-11-07 | 1,559 | 1,560 | 1,470 | 1,520 | 1,472,000 | 1,520 |
| 2003-11-06 | 1,600 | 1,620 | 1,567 | 1,583 | 791,000 | 1,583 |
| 2003-11-05 | 1,619 | 1,619 | 1,558 | 1,599 | 746,000 | 1,599 |
| 2003-11-04 | 1,650 | 1,660 | 1,585 | 1,620 | 720,000 | 1,620 |
| 2003-10-31 | 1,610 | 1,636 | 1,561 | 1,590 | 520,000 | 1,590 |
| 2003-10-30 | 1,606 | 1,637 | 1,604 | 1,636 | 495,000 | 1,636 |
| 2003-10-29 | 1,620 | 1,643 | 1,605 | 1,622 | 799,000 | 1,622 |
| 2003-10-28 | 1,538 | 1,604 | 1,538 | 1,604 | 629,000 | 1,604 |
| 2003-10-27 | 1,521 | 1,562 | 1,521 | 1,562 | 763,000 | 1,562 |
| 2003-10-24 | 1,563 | 1,587 | 1,512 | 1,539 | 1,459,000 | 1,539 |
| 2003-10-23 | 1,617 | 1,632 | 1,550 | 1,562 | 1,360,000 | 1,562 |
| 2003-10-22 | 1,720 | 1,736 | 1,681 | 1,707 | 1,063,000 | 1,707 |
| 2003-10-21 | 1,793 | 1,828 | 1,708 | 1,740 | 1,162,000 | 1,740 |
| 2003-10-20 | 1,689 | 1,787 | 1,670 | 1,777 | 1,658,000 | 1,777 |
| 2003-10-17 | 1,693 | 1,715 | 1,652 | 1,689 | 1,198,000 | 1,689 |
| 2003-10-16 | 1,593 | 1,660 | 1,579 | 1,659 | 1,048,000 | 1,659 |
| 2003-10-15 | 1,609 | 1,620 | 1,554 | 1,592 | 1,214,000 | 1,592 |
| 2003-10-14 | 1,560 | 1,608 | 1,532 | 1,592 | 1,358,000 | 1,592 |
| 2003-10-10 | 1,456 | 1,527 | 1,456 | 1,510 | 1,211,000 | 1,510 |
| 2003-10-09 | 1,470 | 1,477 | 1,454 | 1,456 | 589,000 | 1,456 |
| 2003-10-08 | 1,520 | 1,538 | 1,478 | 1,487 | 957,000 | 1,487 |
| 2003-10-07 | 1,526 | 1,550 | 1,507 | 1,550 | 1,217,000 | 1,550 |
| 2003-10-06 | 1,525 | 1,543 | 1,491 | 1,491 | 1,659,000 | 1,491 |
| 2003-10-03 | 1,430 | 1,480 | 1,406 | 1,469 | 1,204,000 | 1,469 |
| 2003-10-02 | 1,432 | 1,439 | 1,384 | 1,397 | 1,200,000 | 1,397 |
| 2003-10-01 | 1,399 | 1,416 | 1,385 | 1,412 | 883,000 | 1,412 |
| 2003-09-30 | 1,413 | 1,469 | 1,406 | 1,406 | 957,000 | 1,406 |
| 2003-09-29 | 1,425 | 1,445 | 1,384 | 1,403 | 1,355,000 | 1,403 |
| 2003-09-26 | 1,380 | 1,464 | 1,380 | 1,445 | 1,163,000 | 1,445 |
| 2003-09-25 | 1,420 | 1,434 | 1,380 | 1,410 | 1,824,000 | 1,410 |
| 2003-09-24 | 1,539 | 1,549 | 1,453 | 1,460 | 1,429,000 | 1,460 |
| 2003-09-22 | 1,592 | 1,599 | 1,461 | 1,479 | 2,581,000 | 1,479 |
| 2003-09-19 | 1,567 | 1,647 | 1,542 | 1,612 | 5,266,000 | 1,612 |
| 2003-09-18 | 1,440 | 1,474 | 1,436 | 1,467 | 1,038,000 | 1,467 |
| 2003-09-17 | 1,476 | 1,488 | 1,438 | 1,442 | 1,289,000 | 1,442 |
| 2003-09-16 | 1,440 | 1,448 | 1,412 | 1,430 | 1,189,000 | 1,430 |
| 2003-09-12 | 1,440 | 1,469 | 1,408 | 1,422 | 3,763,000 | 1,422 |
| 2003-09-11 | 1,490 | 1,493 | 1,436 | 1,436 | 1,719,000 | 1,436 |
| 2003-09-10 | 1,501 | 1,530 | 1,481 | 1,504 | 1,250,000 | 1,504 |
| 2003-09-09 | 1,489 | 1,514 | 1,486 | 1,509 | 1,276,000 | 1,509 |
| 2003-09-08 | 1,431 | 1,499 | 1,422 | 1,449 | 897,000 | 1,449 |
| 2003-09-05 | 1,445 | 1,469 | 1,425 | 1,459 | 1,433,000 | 1,459 |
| 2003-09-04 | 1,456 | 1,477 | 1,425 | 1,425 | 1,810,000 | 1,425 |
| 2003-09-03 | 1,492 | 1,514 | 1,430 | 1,460 | 1,839,000 | 1,460 |
| 2003-09-02 | 1,509 | 1,539 | 1,480 | 1,492 | 2,178,000 | 1,492 |
| 2003-09-01 | 1,438 | 1,507 | 1,430 | 1,489 | 2,985,000 | 1,489 |
| 2003-08-29 | 1,379 | 1,427 | 1,364 | 1,419 | 3,006,000 | 1,419 |
| 2003-08-28 | 1,288 | 1,375 | 1,288 | 1,344 | 2,947,000 | 1,344 |
| 2003-08-27 | 1,192 | 1,296 | 1,191 | 1,268 | 3,177,000 | 1,268 |
| 2003-08-26 | 1,178 | 1,182 | 1,164 | 1,182 | 1,091,000 | 1,182 |
| 2003-08-25 | 1,160 | 1,183 | 1,158 | 1,179 | 658,000 | 1,179 |
| 2003-08-22 | 1,190 | 1,190 | 1,153 | 1,161 | 633,000 | 1,161 |
| 2003-08-21 | 1,161 | 1,183 | 1,154 | 1,175 | 1,692,000 | 1,175 |
| 2003-08-20 | 1,175 | 1,196 | 1,159 | 1,196 | 2,144,000 | 1,196 |
| 2003-08-19 | 1,189 | 1,190 | 1,149 | 1,155 | 2,114,000 | 1,155 |
| 2003-08-18 | 1,137 | 1,154 | 1,117 | 1,149 | 1,379,000 | 1,149 |
| 2003-08-15 | 1,135 | 1,159 | 1,095 | 1,097 | 2,146,000 | 1,097 |
| 2003-08-14 | 1,107 | 1,140 | 1,087 | 1,115 | 1,802,000 | 1,115 |
| 2003-08-13 | 1,073 | 1,093 | 1,067 | 1,087 | 1,431,000 | 1,087 |
| 2003-08-12 | 1,079 | 1,090 | 1,059 | 1,070 | 710,000 | 1,070 |
| 2003-08-11 | 1,057 | 1,087 | 1,053 | 1,077 | 803,000 | 1,077 |
| 2003-08-08 | 1,010 | 1,055 | 1,010 | 1,048 | 2,701,000 | 1,048 |
| 2003-08-07 | 1,070 | 1,090 | 1,025 | 1,025 | 3,365,000 | 1,025 |
| 2003-08-06 | 1,181 | 1,188 | 1,149 | 1,170 | 2,046,000 | 1,170 |
| 2003-08-05 | 1,290 | 1,290 | 1,195 | 1,195 | 2,089,000 | 1,195 |
| 2003-08-04 | 1,293 | 1,310 | 1,290 | 1,293 | 537,000 | 1,293 |
| 2003-08-01 | 1,335 | 1,346 | 1,300 | 1,333 | 1,269,000 | 1,333 |
| 2003-07-31 | 1,311 | 1,333 | 1,291 | 1,295 | 707,000 | 1,295 |
| 2003-07-30 | 1,362 | 1,362 | 1,322 | 1,338 | 786,000 | 1,338 |
| 2003-07-29 | 1,389 | 1,400 | 1,361 | 1,362 | 402,000 | 1,362 |
| 2003-07-28 | 1,372 | 1,394 | 1,372 | 1,388 | 431,000 | 1,388 |
| 2003-07-25 | 1,358 | 1,360 | 1,325 | 1,332 | 813,000 | 1,332 |
| 2003-07-24 | 1,383 | 1,392 | 1,340 | 1,357 | 679,000 | 1,357 |
| 2003-07-23 | 1,310 | 1,389 | 1,310 | 1,380 | 1,447,000 | 1,380 |
| 2003-07-22 | 1,270 | 1,299 | 1,264 | 1,290 | 560,000 | 1,290 |
| 2003-07-18 | 1,292 | 1,304 | 1,260 | 1,285 | 2,044,000 | 1,285 |
| 2003-07-17 | 1,353 | 1,355 | 1,332 | 1,332 | 703,000 | 1,332 |
| 2003-07-16 | 1,399 | 1,399 | 1,350 | 1,388 | 942,000 | 1,388 |
| 2003-07-15 | 1,383 | 1,418 | 1,359 | 1,359 | 1,253,000 | 1,359 |
| 2003-07-14 | 1,326 | 1,368 | 1,315 | 1,343 | 1,329,000 | 1,343 |
| 2003-07-11 | 1,335 | 1,344 | 1,308 | 1,319 | 2,202,000 | 1,319 |
| 2003-07-10 | 1,447 | 1,447 | 1,391 | 1,394 | 1,467,000 | 1,394 |
| 2003-07-09 | 1,480 | 1,500 | 1,403 | 1,430 | 1,270,000 | 1,430 |
| 2003-07-08 | 1,530 | 1,540 | 1,481 | 1,500 | 2,563,000 | 1,500 |
| 2003-07-07 | 1,315 | 1,516 | 1,315 | 1,476 | 2,739,000 | 1,476 |
| 2003-07-04 | 1,299 | 1,346 | 1,270 | 1,316 | 1,042,000 | 1,316 |
| 2003-07-03 | 1,371 | 1,375 | 1,287 | 1,329 | 1,916,000 | 1,329 |
| 2003-07-02 | 1,257 | 1,318 | 1,253 | 1,314 | 1,656,000 | 1,314 |
| 2003-07-01 | 1,190 | 1,245 | 1,182 | 1,237 | 1,587,000 | 1,237 |
| 2003-06-30 | 1,160 | 1,181 | 1,157 | 1,170 | 589,000 | 1,170 |
| 2003-06-27 | 1,140 | 1,197 | 1,135 | 1,172 | 1,681,000 | 1,172 |
| 2003-06-26 | 1,122 | 1,131 | 1,104 | 1,111 | 977,000 | 1,111 |
| 2003-06-25 | 1,151 | 1,164 | 1,130 | 1,142 | 758,000 | 1,142 |
| 2003-06-24 | 1,187 | 1,197 | 1,127 | 1,131 | 1,752,000 | 1,131 |
| 2003-06-23 | 1,215 | 1,224 | 1,203 | 1,207 | 550,000 | 1,207 |
| 2003-06-20 | 1,219 | 1,227 | 1,202 | 1,216 | 1,119,000 | 1,216 |
| 2003-06-19 | 1,225 | 1,252 | 1,202 | 1,239 | 1,021,000 | 1,239 |
| 2003-06-18 | 1,190 | 1,243 | 1,190 | 1,240 | 1,420,000 | 1,240 |
| 2003-06-17 | 1,197 | 1,217 | 1,178 | 1,188 | 1,536,000 | 1,188 |
| 2003-06-16 | 1,186 | 1,201 | 1,154 | 1,157 | 911,000 | 1,157 |
| 2003-06-13 | 1,150 | 1,220 | 1,150 | 1,185 | 2,985,000 | 1,185 |
| 2003-06-12 | 1,157 | 1,175 | 1,152 | 1,165 | 1,385,000 | 1,165 |
| 2003-06-11 | 1,150 | 1,174 | 1,141 | 1,150 | 1,717,000 | 1,150 |
| 2003-06-10 | 1,116 | 1,148 | 1,116 | 1,145 | 1,662,000 | 1,145 |
| 2003-06-09 | 1,115 | 1,178 | 1,112 | 1,163 | 1,437,000 | 1,163 |
| 2003-06-06 | 1,113 | 1,132 | 1,100 | 1,130 | 1,456,000 | 1,130 |
| 2003-06-05 | 1,107 | 1,112 | 1,090 | 1,099 | 764,000 | 1,099 |
| 2003-06-04 | 1,111 | 1,125 | 1,060 | 1,067 | 1,152,000 | 1,067 |
| 2003-06-03 | 1,107 | 1,114 | 1,067 | 1,091 | 1,130,000 | 1,091 |
| 2003-06-02 | 1,030 | 1,125 | 1,030 | 1,105 | 2,736,000 | 1,105 |
| 2003-05-30 | 1,020 | 1,020 | 1,002 | 1,010 | 887,000 | 1,010 |
| 2003-05-29 | 1,005 | 1,027 | 999 | 1,026 | 934,000 | 1,026 |
| 2003-05-28 | 985 | 1,010 | 978 | 999 | 1,589,000 | 999 |
| 2003-05-27 | 957 | 974 | 951 | 960 | 732,000 | 960 |
| 2003-05-26 | 965 | 979 | 951 | 953 | 660,000 | 953 |
| 2003-05-23 | 957 | 980 | 947 | 960 | 1,119,000 | 960 |
| 2003-05-22 | 932 | 960 | 929 | 947 | 1,033,000 | 947 |
| 2003-05-21 | 978 | 979 | 930 | 942 | 1,470,000 | 942 |
| 2003-05-20 | 990 | 1,006 | 984 | 988 | 1,309,000 | 988 |
| 2003-05-19 | 1,058 | 1,058 | 1,012 | 1,018 | 924,000 | 1,018 |
| 2003-05-16 | 1,038 | 1,060 | 1,031 | 1,054 | 1,242,000 | 1,054 |
| 2003-05-15 | 1,010 | 1,045 | 1,005 | 1,037 | 1,195,000 | 1,037 |
| 2003-05-14 | 1,021 | 1,039 | 1,018 | 1,038 | 524,000 | 1,038 |
| 2003-05-13 | 1,037 | 1,050 | 1,013 | 1,018 | 698,000 | 1,018 |
| 2003-05-12 | 1,021 | 1,029 | 1,014 | 1,029 | 714,000 | 1,029 |
| 2003-05-09 | 1,020 | 1,020 | 997 | 1,013 | 1,146,000 | 1,013 |
| 2003-05-08 | 1,000 | 1,021 | 993 | 1,015 | 679,000 | 1,015 |
| 2003-05-07 | 1,031 | 1,034 | 1,010 | 1,014 | 1,941,000 | 1,014 |
| 2003-05-06 | 956 | 988 | 955 | 982 | 1,056,000 | 982 |
| 2003-05-02 | 940 | 943 | 924 | 939 | 604,000 | 939 |
| 2003-05-01 | 919 | 945 | 915 | 933 | 881,000 | 933 |
| 2003-04-30 | 895 | 917 | 895 | 909 | 652,000 | 909 |
| 2003-04-28 | 890 | 890 | 875 | 875 | 513,000 | 875 |
| 2003-04-25 | 920 | 920 | 876 | 890 | 573,000 | 890 |
| 2003-04-24 | 936 | 945 | 921 | 923 | 631,000 | 923 |
| 2003-04-23 | 948 | 962 | 935 | 935 | 446,000 | 935 |
| 2003-04-22 | 966 | 973 | 935 | 941 | 388,000 | 941 |
| 2003-04-21 | 958 | 985 | 958 | 972 | 386,000 | 972 |
| 2003-04-18 | 965 | 970 | 959 | 968 | 351,000 | 968 |
| 2003-04-17 | 948 | 969 | 947 | 959 | 427,000 | 959 |
| 2003-04-16 | 934 | 969 | 934 | 968 | 623,000 | 968 |
| 2003-04-15 | 942 | 957 | 926 | 928 | 853,000 | 928 |
| 2003-04-14 | 960 | 982 | 926 | 935 | 786,000 | 935 |
| 2003-04-11 | 964 | 968 | 942 | 951 | 786,000 | 951 |
| 2003-04-10 | 964 | 965 | 934 | 948 | 777,000 | 948 |
| 2003-04-09 | 996 | 1,010 | 960 | 968 | 672,000 | 968 |
| 2003-04-08 | 1,019 | 1,019 | 997 | 1,018 | 748,000 | 1,018 |
| 2003-04-07 | 992 | 1,021 | 992 | 1,019 | 626,000 | 1,019 |
| 2003-04-04 | 965 | 999 | 965 | 990 | 354,000 | 990 |
| 2003-04-03 | 994 | 1,030 | 963 | 969 | 581,000 | 969 |
| 2003-04-02 | 986 | 992 | 961 | 981 | 405,000 | 981 |
| 2003-04-01 | 960 | 998 | 954 | 992 | 748,000 | 992 |
| 2003-03-31 | 1,006 | 1,006 | 962 | 974 | 591,000 | 974 |
| 2003-03-28 | 1,040 | 1,040 | 1,015 | 1,027 | 271,000 | 1,027 |
| 2003-03-27 | 1,041 | 1,049 | 1,027 | 1,041 | 568,000 | 1,041 |
| 2003-03-26 | 1,028 | 1,056 | 1,026 | 1,041 | 434,000 | 1,041 |
| 2003-03-25 | 1,039 | 1,045 | 1,022 | 1,026 | 628,000 | 1,026 |
| 2003-03-24 | 1,050 | 1,067 | 1,044 | 1,056 | 823,000 | 1,056 |
| 2003-03-20 | 1,020 | 1,029 | 1,001 | 1,011 | 837,000 | 1,011 |
| 2003-03-19 | 987 | 1,002 | 961 | 1,002 | 503,000 | 1,002 |
| 2003-03-18 | 1,008 | 1,008 | 986 | 987 | 545,000 | 987 |
| 2003-03-17 | 1,000 | 1,000 | 960 | 960 | 576,000 | 960 |
| 2003-03-14 | 969 | 1,018 | 969 | 1,005 | 3,006,000 | 1,005 |
| 2003-03-13 | 961 | 985 | 955 | 960 | 1,185,000 | 960 |
| 2003-03-12 | 969 | 970 | 939 | 950 | 1,010,000 | 950 |
| 2003-03-11 | 960 | 985 | 952 | 974 | 940,000 | 974 |
| 2003-03-10 | 995 | 1,002 | 952 | 980 | 982,000 | 980 |
| 2003-03-07 | 1,030 | 1,037 | 995 | 1,003 | 879,000 | 1,003 |
| 2003-03-06 | 1,071 | 1,076 | 1,048 | 1,054 | 743,000 | 1,054 |
| 2003-03-05 | 1,075 | 1,082 | 1,059 | 1,080 | 545,000 | 1,080 |
| 2003-03-04 | 1,070 | 1,086 | 1,065 | 1,075 | 911,000 | 1,075 |
| 2003-03-03 | 1,079 | 1,103 | 1,077 | 1,085 | 709,000 | 1,085 |
| 2003-02-28 | 1,115 | 1,119 | 1,070 | 1,093 | 837,000 | 1,093 |
| 2003-02-27 | 1,091 | 1,106 | 1,073 | 1,088 | 894,000 | 1,088 |
| 2003-02-26 | 1,105 | 1,120 | 1,055 | 1,073 | 1,651,000 | 1,073 |
| 2003-02-25 | 1,120 | 1,124 | 1,108 | 1,115 | 769,000 | 1,115 |
| 2003-02-24 | 1,160 | 1,160 | 1,146 | 1,146 | 301,000 | 1,146 |
| 2003-02-21 | 1,169 | 1,180 | 1,146 | 1,153 | 586,000 | 1,153 |
| 2003-02-20 | 1,175 | 1,183 | 1,156 | 1,174 | 600,000 | 1,174 |
| 2003-02-19 | 1,216 | 1,230 | 1,171 | 1,179 | 610,000 | 1,179 |
| 2003-02-18 | 1,247 | 1,250 | 1,205 | 1,215 | 405,000 | 1,215 |
| 2003-02-17 | 1,240 | 1,251 | 1,230 | 1,247 | 539,000 | 1,247 |
| 2003-02-14 | 1,205 | 1,239 | 1,203 | 1,205 | 1,268,000 | 1,205 |
| 2003-02-13 | 1,221 | 1,221 | 1,192 | 1,201 | 803,000 | 1,201 |
| 2003-02-12 | 1,176 | 1,222 | 1,175 | 1,221 | 933,000 | 1,221 |
| 2003-02-10 | 1,150 | 1,175 | 1,141 | 1,173 | 294,000 | 1,173 |
| 2003-02-07 | 1,164 | 1,186 | 1,154 | 1,159 | 454,000 | 1,159 |
| 2003-02-06 | 1,198 | 1,203 | 1,170 | 1,171 | 971,000 | 1,171 |
| 2003-02-05 | 1,193 | 1,212 | 1,191 | 1,195 | 1,019,000 | 1,195 |
| 2003-02-04 | 1,218 | 1,237 | 1,202 | 1,213 | 848,000 | 1,213 |
| 2003-02-03 | 1,163 | 1,215 | 1,160 | 1,213 | 1,244,000 | 1,213 |
| 2003-01-31 | 1,185 | 1,199 | 1,166 | 1,188 | 628,000 | 1,188 |
| 2003-01-30 | 1,225 | 1,225 | 1,176 | 1,189 | 735,000 | 1,189 |
| 2003-01-29 | 1,250 | 1,250 | 1,181 | 1,185 | 670,000 | 1,185 |
| 2003-01-28 | 1,259 | 1,260 | 1,238 | 1,245 | 1,012,000 | 1,245 |
| 2003-01-27 | 1,274 | 1,292 | 1,260 | 1,260 | 777,000 | 1,260 |
| 2003-01-24 | 1,266 | 1,317 | 1,266 | 1,298 | 2,439,000 | 1,298 |
| 2003-01-23 | 1,174 | 1,248 | 1,165 | 1,235 | 1,327,000 | 1,235 |
| 2003-01-22 | 1,182 | 1,183 | 1,151 | 1,163 | 626,000 | 1,163 |
| 2003-01-21 | 1,168 | 1,208 | 1,162 | 1,182 | 807,000 | 1,182 |
| 2003-01-20 | 1,192 | 1,211 | 1,157 | 1,165 | 693,000 | 1,165 |
| 2003-01-17 | 1,180 | 1,220 | 1,180 | 1,201 | 488,000 | 1,201 |
| 2003-01-16 | 1,185 | 1,199 | 1,178 | 1,189 | 379,000 | 1,189 |
| 2003-01-15 | 1,211 | 1,212 | 1,170 | 1,197 | 620,000 | 1,197 |
| 2003-01-14 | 1,199 | 1,220 | 1,170 | 1,207 | 594,000 | 1,207 |
| 2003-01-10 | 1,209 | 1,209 | 1,156 | 1,179 | 810,000 | 1,179 |
| 2003-01-09 | 1,210 | 1,211 | 1,171 | 1,194 | 858,000 | 1,194 |
| 2003-01-08 | 1,245 | 1,245 | 1,220 | 1,239 | 439,000 | 1,239 |
| 2003-01-07 | 1,290 | 1,296 | 1,251 | 1,261 | 355,000 | 1,261 |
| 2003-01-06 | 1,288 | 1,292 | 1,270 | 1,270 | 177,000 | 1,270 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
