6981 (株)村田製作所 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 | 5,770 | 5,790 | 5,720 | 5,770 | 19,400 | 641.11 |
| 2003-12-29 | 5,640 | 5,710 | 5,600 | 5,600 | 25,600 | 622.22 |
| 2003-12-26 | 5,620 | 5,620 | 5,560 | 5,580 | 17,800 | 620 |
| 2003-12-25 | 5,540 | 5,600 | 5,530 | 5,590 | 34,800 | 621.11 |
| 2003-12-24 | 5,720 | 5,720 | 5,500 | 5,520 | 39,900 | 613.33 |
| 2003-12-22 | 5,620 | 5,680 | 5,600 | 5,660 | 26,100 | 628.89 |
| 2003-12-19 | 5,550 | 5,620 | 5,510 | 5,620 | 52,600 | 624.44 |
| 2003-12-18 | 5,490 | 5,540 | 5,360 | 5,400 | 55,200 | 600 |
| 2003-12-17 | 5,740 | 5,750 | 5,420 | 5,460 | 94,200 | 606.67 |
| 2003-12-16 | 5,720 | 5,800 | 5,710 | 5,720 | 44,100 | 635.56 |
| 2003-12-15 | 5,980 | 6,050 | 5,920 | 6,020 | 45,600 | 668.89 |
| 2003-12-12 | 5,740 | 5,800 | 5,710 | 5,750 | 299,800 | 638.89 |
| 2003-12-11 | 5,590 | 5,670 | 5,490 | 5,540 | 80,500 | 615.56 |
| 2003-12-10 | 5,870 | 5,870 | 5,600 | 5,650 | 52,700 | 627.78 |
| 2003-12-09 | 6,070 | 6,080 | 5,930 | 5,940 | 28,700 | 660 |
| 2003-12-08 | 6,220 | 6,230 | 6,050 | 6,070 | 44,800 | 674.44 |
| 2003-12-05 | 6,320 | 6,360 | 6,280 | 6,320 | 39,600 | 702.22 |
| 2003-12-04 | 6,230 | 6,290 | 6,220 | 6,260 | 21,300 | 695.56 |
| 2003-12-03 | 6,330 | 6,390 | 6,210 | 6,210 | 29,400 | 690 |
| 2003-12-02 | 6,460 | 6,480 | 6,370 | 6,390 | 23,800 | 710 |
| 2003-12-01 | 6,210 | 6,500 | 6,190 | 6,400 | 38,400 | 711.11 |
| 2003-11-28 | 6,250 | 6,310 | 6,210 | 6,250 | 25,500 | 694.44 |
| 2003-11-27 | 6,140 | 6,220 | 6,130 | 6,190 | 11,800 | 687.78 |
| 2003-11-26 | 6,070 | 6,150 | 6,070 | 6,140 | 20,700 | 682.22 |
| 2003-11-25 | 6,120 | 6,160 | 6,040 | 6,100 | 24,900 | 677.78 |
| 2003-11-21 | 5,890 | 6,020 | 5,870 | 5,920 | 35,300 | 657.78 |
| 2003-11-20 | 6,080 | 6,080 | 5,800 | 5,870 | 52,400 | 652.22 |
| 2003-11-19 | 6,150 | 6,190 | 5,890 | 6,000 | 43,200 | 666.67 |
| 2003-11-18 | 6,150 | 6,340 | 6,120 | 6,250 | 58,100 | 694.44 |
| 2003-11-17 | 6,130 | 6,200 | 6,090 | 6,140 | 51,700 | 682.22 |
| 2003-11-14 | 6,360 | 6,410 | 6,190 | 6,280 | 52,500 | 697.78 |
| 2003-11-13 | 6,540 | 6,540 | 6,350 | 6,370 | 16,700 | 707.78 |
| 2003-11-12 | 6,330 | 6,480 | 6,250 | 6,290 | 36,400 | 698.89 |
| 2003-11-11 | 6,290 | 6,350 | 6,220 | 6,270 | 57,900 | 696.67 |
| 2003-11-10 | 6,610 | 6,690 | 6,560 | 6,590 | 35,400 | 732.22 |
| 2003-11-07 | 6,700 | 6,720 | 6,600 | 6,710 | 38,300 | 745.56 |
| 2003-11-06 | 6,830 | 6,830 | 6,600 | 6,600 | 54,200 | 733.33 |
| 2003-11-05 | 6,700 | 6,880 | 6,700 | 6,850 | 90,000 | 761.11 |
| 2003-11-04 | 6,600 | 6,740 | 6,600 | 6,740 | 85,100 | 748.89 |
| 2003-10-31 | 6,500 | 6,510 | 6,400 | 6,420 | 65,200 | 713.33 |
| 2003-10-30 | 6,500 | 6,540 | 6,400 | 6,510 | 41,100 | 723.33 |
| 2003-10-29 | 6,450 | 6,530 | 6,400 | 6,500 | 80,100 | 722.22 |
| 2003-10-28 | 6,120 | 6,210 | 6,070 | 6,150 | 24,900 | 683.33 |
| 2003-10-27 | 6,090 | 6,090 | 5,960 | 5,970 | 24,500 | 663.33 |
| 2003-10-24 | 6,070 | 6,090 | 5,900 | 5,990 | 44,400 | 665.56 |
| 2003-10-23 | 6,070 | 6,140 | 5,950 | 5,970 | 63,400 | 663.33 |
| 2003-10-22 | 6,550 | 6,550 | 6,270 | 6,340 | 43,800 | 704.44 |
| 2003-10-21 | 6,560 | 6,580 | 6,390 | 6,420 | 49,600 | 713.33 |
| 2003-10-20 | 6,340 | 6,480 | 6,300 | 6,470 | 43,200 | 718.89 |
| 2003-10-17 | 6,470 | 6,510 | 6,420 | 6,470 | 55,400 | 718.89 |
| 2003-10-16 | 6,200 | 6,360 | 6,140 | 6,340 | 55,100 | 704.44 |
| 2003-10-15 | 6,300 | 6,300 | 6,140 | 6,200 | 51,600 | 688.89 |
| 2003-10-14 | 6,170 | 6,280 | 6,170 | 6,220 | 71,500 | 691.11 |
| 2003-10-10 | 5,900 | 6,020 | 5,820 | 5,910 | 116,500 | 656.67 |
| 2003-10-09 | 5,890 | 5,900 | 5,750 | 5,800 | 57,000 | 644.44 |
| 2003-10-08 | 6,120 | 6,130 | 5,930 | 6,000 | 42,600 | 666.67 |
| 2003-10-07 | 6,080 | 6,170 | 6,060 | 6,090 | 22,600 | 676.67 |
| 2003-10-06 | 6,190 | 6,230 | 6,060 | 6,060 | 34,700 | 673.33 |
| 2003-10-03 | 5,920 | 6,020 | 5,920 | 5,990 | 32,100 | 665.56 |
| 2003-10-02 | 6,000 | 6,060 | 5,970 | 6,000 | 48,200 | 666.67 |
| 2003-10-01 | 5,730 | 5,920 | 5,700 | 5,860 | 46,800 | 651.11 |
| 2003-09-30 | 5,940 | 5,970 | 5,820 | 5,830 | 39,500 | 647.78 |
| 2003-09-29 | 5,880 | 5,910 | 5,830 | 5,840 | 46,600 | 648.89 |
| 2003-09-26 | 5,790 | 6,080 | 5,780 | 5,980 | 36,300 | 664.44 |
| 2003-09-25 | 5,860 | 5,890 | 5,720 | 5,890 | 54,600 | 654.44 |
| 2003-09-24 | 6,160 | 6,220 | 5,830 | 6,030 | 96,300 | 670 |
| 2003-09-22 | 6,320 | 6,340 | 6,140 | 6,260 | 76,100 | 695.56 |
| 2003-09-19 | 6,650 | 6,690 | 6,600 | 6,670 | 54,000 | 741.11 |
| 2003-09-18 | 6,400 | 6,580 | 6,400 | 6,550 | 43,300 | 727.78 |
| 2003-09-17 | 6,540 | 6,550 | 6,450 | 6,490 | 55,600 | 721.11 |
| 2003-09-16 | 6,370 | 6,430 | 6,330 | 6,360 | 37,900 | 706.67 |
| 2003-09-12 | 6,370 | 6,380 | 6,260 | 6,330 | 423,800 | 703.33 |
| 2003-09-11 | 6,240 | 6,310 | 6,240 | 6,270 | 43,900 | 696.67 |
| 2003-09-10 | 6,500 | 6,520 | 6,340 | 6,380 | 84,700 | 708.89 |
| 2003-09-09 | 6,510 | 6,610 | 6,480 | 6,530 | 41,900 | 725.56 |
| 2003-09-08 | 6,350 | 6,430 | 6,270 | 6,370 | 32,500 | 707.78 |
| 2003-09-05 | 6,610 | 6,610 | 6,340 | 6,430 | 115,600 | 714.44 |
| 2003-09-04 | 6,600 | 6,750 | 6,520 | 6,600 | 38,900 | 733.33 |
| 2003-09-03 | 6,870 | 6,880 | 6,550 | 6,620 | 66,800 | 735.56 |
| 2003-09-02 | 6,910 | 6,910 | 6,640 | 6,670 | 72,200 | 741.11 |
| 2003-09-01 | 6,700 | 6,920 | 6,650 | 6,880 | 73,800 | 764.44 |
| 2003-08-29 | 6,510 | 6,640 | 6,400 | 6,550 | 125,600 | 727.78 |
| 2003-08-28 | 6,170 | 6,440 | 6,170 | 6,350 | 128,000 | 705.56 |
| 2003-08-27 | 5,920 | 6,200 | 5,900 | 6,070 | 124,100 | 674.44 |
| 2003-08-26 | 5,650 | 5,890 | 5,650 | 5,850 | 52,200 | 650 |
| 2003-08-25 | 5,590 | 5,750 | 5,590 | 5,660 | 57,800 | 628.89 |
| 2003-08-22 | 5,750 | 5,750 | 5,590 | 5,590 | 37,300 | 621.11 |
| 2003-08-21 | 5,590 | 5,740 | 5,560 | 5,670 | 46,900 | 630 |
| 2003-08-20 | 5,490 | 5,680 | 5,430 | 5,620 | 77,200 | 624.44 |
| 2003-08-19 | 5,380 | 5,500 | 5,330 | 5,440 | 71,100 | 604.44 |
| 2003-08-18 | 5,200 | 5,220 | 5,160 | 5,170 | 45,900 | 574.44 |
| 2003-08-15 | 5,250 | 5,290 | 5,130 | 5,140 | 36,900 | 571.11 |
| 2003-08-14 | 5,170 | 5,270 | 5,140 | 5,180 | 37,800 | 575.56 |
| 2003-08-13 | 5,150 | 5,310 | 5,130 | 5,200 | 61,400 | 577.78 |
| 2003-08-12 | 5,190 | 5,190 | 4,980 | 5,070 | 115,400 | 563.33 |
| 2003-08-11 | 5,330 | 5,330 | 5,250 | 5,320 | 19,400 | 591.11 |
| 2003-08-08 | 5,210 | 5,310 | 5,200 | 5,300 | 51,500 | 588.89 |
| 2003-08-07 | 5,310 | 5,330 | 5,140 | 5,210 | 56,200 | 578.89 |
| 2003-08-06 | 5,430 | 5,630 | 5,430 | 5,560 | 33,300 | 617.78 |
| 2003-08-05 | 5,550 | 5,580 | 5,490 | 5,530 | 31,000 | 614.44 |
| 2003-08-04 | 5,530 | 5,640 | 5,500 | 5,600 | 17,400 | 622.22 |
| 2003-08-01 | 5,680 | 5,680 | 5,590 | 5,660 | 40,900 | 628.89 |
| 2003-07-31 | 5,670 | 5,670 | 5,480 | 5,480 | 48,700 | 608.89 |
| 2003-07-30 | 5,810 | 5,810 | 5,630 | 5,650 | 56,100 | 627.78 |
| 2003-07-29 | 5,760 | 5,860 | 5,730 | 5,810 | 43,400 | 645.56 |
| 2003-07-28 | 5,700 | 5,710 | 5,630 | 5,660 | 27,700 | 628.89 |
| 2003-07-25 | 5,530 | 5,550 | 5,490 | 5,500 | 33,900 | 611.11 |
| 2003-07-24 | 5,650 | 5,650 | 5,520 | 5,520 | 30,200 | 613.33 |
| 2003-07-23 | 5,540 | 5,700 | 5,500 | 5,640 | 55,600 | 626.67 |
| 2003-07-22 | 5,390 | 5,470 | 5,300 | 5,380 | 35,600 | 597.78 |
| 2003-07-18 | 5,280 | 5,510 | 5,270 | 5,460 | 76,400 | 606.67 |
| 2003-07-17 | 5,560 | 5,560 | 5,370 | 5,380 | 69,700 | 597.78 |
| 2003-07-16 | 5,900 | 5,900 | 5,660 | 5,710 | 46,800 | 634.44 |
| 2003-07-15 | 6,010 | 6,060 | 5,800 | 5,800 | 44,100 | 644.44 |
| 2003-07-14 | 5,730 | 5,780 | 5,630 | 5,740 | 68,700 | 637.78 |
| 2003-07-11 | 5,910 | 5,910 | 5,730 | 5,730 | 69,000 | 636.67 |
| 2003-07-10 | 5,930 | 6,040 | 5,860 | 5,950 | 51,400 | 661.11 |
| 2003-07-09 | 6,290 | 6,310 | 5,890 | 6,030 | 114,100 | 670 |
| 2003-07-08 | 6,510 | 6,540 | 6,350 | 6,390 | 141,900 | 710 |
| 2003-07-07 | 5,850 | 6,250 | 5,850 | 6,210 | 106,900 | 690 |
| 2003-07-04 | 5,660 | 5,930 | 5,660 | 5,780 | 85,500 | 642.22 |
| 2003-07-03 | 6,280 | 6,280 | 5,750 | 5,860 | 191,300 | 651.11 |
| 2003-07-02 | 5,130 | 5,380 | 5,110 | 5,380 | 163,100 | 597.78 |
| 2003-07-01 | 4,770 | 4,910 | 4,770 | 4,880 | 62,100 | 542.22 |
| 2003-06-30 | 4,780 | 4,810 | 4,720 | 4,720 | 36,500 | 524.44 |
| 2003-06-27 | 4,710 | 4,760 | 4,660 | 4,730 | 31,300 | 525.56 |
| 2003-06-26 | 4,590 | 4,610 | 4,550 | 4,610 | 27,300 | 512.22 |
| 2003-06-25 | 4,690 | 4,710 | 4,600 | 4,600 | 27,000 | 511.11 |
| 2003-06-24 | 4,760 | 4,760 | 4,650 | 4,650 | 37,200 | 516.67 |
| 2003-06-23 | 4,830 | 4,850 | 4,760 | 4,800 | 18,800 | 533.33 |
| 2003-06-20 | 4,810 | 4,860 | 4,740 | 4,780 | 28,100 | 531.11 |
| 2003-06-19 | 4,940 | 4,940 | 4,870 | 4,880 | 27,100 | 542.22 |
| 2003-06-18 | 4,870 | 4,950 | 4,850 | 4,890 | 62,100 | 543.33 |
| 2003-06-17 | 4,780 | 4,820 | 4,750 | 4,820 | 32,800 | 535.56 |
| 2003-06-16 | 4,690 | 4,690 | 4,570 | 4,640 | 49,100 | 515.56 |
| 2003-06-13 | 4,770 | 4,800 | 4,730 | 4,780 | 327,200 | 531.11 |
| 2003-06-12 | 4,850 | 4,850 | 4,760 | 4,760 | 34,500 | 528.89 |
| 2003-06-11 | 4,840 | 4,880 | 4,740 | 4,770 | 47,900 | 530 |
| 2003-06-10 | 4,830 | 4,850 | 4,780 | 4,830 | 45,100 | 536.67 |
| 2003-06-09 | 4,900 | 4,950 | 4,860 | 4,930 | 28,300 | 547.78 |
| 2003-06-06 | 4,860 | 4,900 | 4,830 | 4,860 | 59,100 | 540 |
| 2003-06-05 | 4,800 | 4,810 | 4,770 | 4,780 | 42,300 | 531.11 |
| 2003-06-04 | 4,730 | 4,750 | 4,680 | 4,700 | 22,900 | 522.22 |
| 2003-06-03 | 4,700 | 4,740 | 4,660 | 4,710 | 45,200 | 523.33 |
| 2003-06-02 | 4,720 | 4,740 | 4,690 | 4,700 | 63,900 | 522.22 |
| 2003-05-30 | 4,510 | 4,660 | 4,510 | 4,610 | 73,800 | 512.22 |
| 2003-05-29 | 4,480 | 4,530 | 4,470 | 4,470 | 75,300 | 496.67 |
| 2003-05-28 | 4,340 | 4,370 | 4,340 | 4,340 | 58,100 | 482.22 |
| 2003-05-27 | 4,270 | 4,280 | 4,220 | 4,240 | 42,000 | 471.11 |
| 2003-05-26 | 4,300 | 4,360 | 4,250 | 4,300 | 35,100 | 477.78 |
| 2003-05-23 | 4,220 | 4,280 | 4,220 | 4,250 | 48,600 | 472.22 |
| 2003-05-22 | 4,210 | 4,210 | 4,130 | 4,140 | 28,400 | 460 |
| 2003-05-21 | 4,220 | 4,240 | 4,160 | 4,160 | 28,900 | 462.22 |
| 2003-05-20 | 4,120 | 4,310 | 4,120 | 4,230 | 40,100 | 470 |
| 2003-05-19 | 4,160 | 4,180 | 4,120 | 4,150 | 45,400 | 461.11 |
| 2003-05-16 | 4,140 | 4,240 | 4,130 | 4,210 | 29,000 | 467.78 |
| 2003-05-15 | 4,120 | 4,160 | 4,060 | 4,070 | 51,700 | 452.22 |
| 2003-05-14 | 4,160 | 4,220 | 4,100 | 4,150 | 37,000 | 461.11 |
| 2003-05-13 | 4,160 | 4,240 | 4,110 | 4,130 | 61,200 | 458.89 |
| 2003-05-12 | 4,150 | 4,230 | 4,090 | 4,230 | 41,900 | 470 |
| 2003-05-09 | 4,080 | 4,120 | 4,040 | 4,100 | 75,600 | 455.56 |
| 2003-05-08 | 4,100 | 4,180 | 4,090 | 4,110 | 38,700 | 456.67 |
| 2003-05-07 | 4,290 | 4,300 | 4,150 | 4,150 | 34,300 | 461.11 |
| 2003-05-06 | 4,240 | 4,310 | 4,230 | 4,230 | 34,700 | 470 |
| 2003-05-02 | 4,150 | 4,210 | 4,140 | 4,170 | 16,800 | 463.33 |
| 2003-05-01 | 4,190 | 4,220 | 4,160 | 4,170 | 17,700 | 463.33 |
| 2003-04-30 | 4,180 | 4,200 | 4,150 | 4,170 | 21,300 | 463.33 |
| 2003-04-28 | 4,020 | 4,090 | 3,980 | 4,010 | 47,500 | 445.56 |
| 2003-04-25 | 4,150 | 4,160 | 4,080 | 4,120 | 27,900 | 457.78 |
| 2003-04-24 | 4,300 | 4,370 | 4,300 | 4,300 | 13,500 | 477.78 |
| 2003-04-23 | 4,320 | 4,330 | 4,200 | 4,270 | 19,000 | 474.44 |
| 2003-04-22 | 4,300 | 4,300 | 4,230 | 4,250 | 30,500 | 472.22 |
| 2003-04-21 | 4,260 | 4,350 | 4,240 | 4,330 | 13,100 | 481.11 |
| 2003-04-18 | 4,320 | 4,320 | 4,260 | 4,280 | 18,600 | 475.56 |
| 2003-04-17 | 4,270 | 4,270 | 4,240 | 4,270 | 12,100 | 474.44 |
| 2003-04-16 | 4,340 | 4,350 | 4,300 | 4,310 | 29,800 | 478.89 |
| 2003-04-15 | 4,180 | 4,240 | 4,090 | 4,220 | 32,100 | 468.89 |
| 2003-04-14 | 4,040 | 4,150 | 4,000 | 4,080 | 129,200 | 453.33 |
| 2003-04-11 | 4,250 | 4,250 | 4,030 | 4,090 | 76,900 | 454.44 |
| 2003-04-10 | 4,250 | 4,310 | 4,210 | 4,280 | 30,000 | 475.56 |
| 2003-04-09 | 4,310 | 4,360 | 4,250 | 4,270 | 58,600 | 474.44 |
| 2003-04-08 | 4,420 | 4,420 | 4,250 | 4,260 | 95,700 | 473.33 |
| 2003-04-07 | 4,470 | 4,470 | 4,400 | 4,430 | 67,900 | 492.22 |
| 2003-04-04 | 4,470 | 4,540 | 4,450 | 4,480 | 25,000 | 497.78 |
| 2003-04-03 | 4,750 | 4,760 | 4,510 | 4,550 | 37,400 | 505.56 |
| 2003-04-02 | 4,630 | 4,650 | 4,540 | 4,650 | 21,000 | 516.67 |
| 2003-04-01 | 4,590 | 4,620 | 4,540 | 4,580 | 31,900 | 508.89 |
| 2003-03-31 | 4,680 | 4,730 | 4,610 | 4,610 | 46,200 | 512.22 |
| 2003-03-28 | 4,850 | 4,850 | 4,730 | 4,730 | 29,200 | 525.56 |
| 2003-03-27 | 4,850 | 4,930 | 4,830 | 4,890 | 40,300 | 543.33 |
| 2003-03-26 | 4,810 | 4,940 | 4,810 | 4,880 | 34,000 | 542.22 |
| 2003-03-25 | 4,790 | 4,830 | 4,730 | 4,760 | 50,000 | 528.89 |
| 2003-03-24 | 4,940 | 4,950 | 4,880 | 4,940 | 77,600 | 548.89 |
| 2003-03-20 | 4,800 | 4,820 | 4,740 | 4,790 | 38,000 | 532.22 |
| 2003-03-19 | 4,670 | 4,710 | 4,630 | 4,700 | 17,900 | 522.22 |
| 2003-03-18 | 4,750 | 4,800 | 4,720 | 4,720 | 51,800 | 524.44 |
| 2003-03-17 | 4,680 | 4,690 | 4,620 | 4,670 | 40,500 | 518.89 |
| 2003-03-14 | 4,650 | 4,700 | 4,610 | 4,660 | 406,100 | 517.78 |
| 2003-03-13 | 4,520 | 4,560 | 4,520 | 4,550 | 25,500 | 505.56 |
| 2003-03-12 | 4,530 | 4,560 | 4,480 | 4,480 | 25,000 | 497.78 |
| 2003-03-11 | 4,490 | 4,580 | 4,440 | 4,440 | 26,800 | 493.33 |
| 2003-03-10 | 4,570 | 4,620 | 4,490 | 4,580 | 38,800 | 508.89 |
| 2003-03-07 | 4,690 | 4,690 | 4,580 | 4,590 | 42,500 | 510 |
| 2003-03-06 | 4,630 | 4,710 | 4,620 | 4,690 | 32,700 | 521.11 |
| 2003-03-05 | 4,620 | 4,720 | 4,610 | 4,640 | 35,400 | 515.56 |
| 2003-03-04 | 4,610 | 4,710 | 4,550 | 4,670 | 34,100 | 518.89 |
| 2003-03-03 | 4,550 | 4,640 | 4,520 | 4,640 | 19,500 | 515.56 |
| 2003-02-28 | 4,550 | 4,560 | 4,480 | 4,510 | 29,300 | 501.11 |
| 2003-02-27 | 4,520 | 4,550 | 4,470 | 4,500 | 33,400 | 500 |
| 2003-02-26 | 4,630 | 4,640 | 4,540 | 4,570 | 21,400 | 507.78 |
| 2003-02-25 | 4,600 | 4,630 | 4,520 | 4,540 | 35,500 | 504.44 |
| 2003-02-24 | 4,690 | 4,740 | 4,690 | 4,700 | 38,200 | 522.22 |
| 2003-02-21 | 4,700 | 4,720 | 4,640 | 4,640 | 33,300 | 515.56 |
| 2003-02-20 | 4,650 | 4,710 | 4,630 | 4,660 | 16,400 | 517.78 |
| 2003-02-19 | 4,690 | 4,730 | 4,650 | 4,650 | 47,700 | 516.67 |
| 2003-02-18 | 4,740 | 4,760 | 4,610 | 4,650 | 43,700 | 516.67 |
| 2003-02-17 | 4,840 | 4,840 | 4,720 | 4,720 | 40,900 | 524.44 |
| 2003-02-14 | 4,640 | 4,780 | 4,620 | 4,770 | 137,900 | 530 |
| 2003-02-13 | 4,650 | 4,730 | 4,600 | 4,680 | 48,300 | 520 |
| 2003-02-12 | 4,600 | 4,680 | 4,600 | 4,680 | 92,200 | 520 |
| 2003-02-10 | 4,430 | 4,490 | 4,430 | 4,490 | 40,400 | 498.89 |
| 2003-02-07 | 4,460 | 4,500 | 4,330 | 4,340 | 67,100 | 482.22 |
| 2003-02-06 | 4,590 | 4,610 | 4,420 | 4,430 | 86,800 | 492.22 |
| 2003-02-05 | 4,560 | 4,620 | 4,550 | 4,590 | 56,500 | 510 |
| 2003-02-04 | 4,720 | 4,750 | 4,610 | 4,610 | 30,200 | 512.22 |
| 2003-02-03 | 4,610 | 4,710 | 4,570 | 4,640 | 53,600 | 515.56 |
| 2003-01-31 | 4,690 | 4,690 | 4,600 | 4,610 | 41,400 | 512.22 |
| 2003-01-30 | 4,770 | 4,820 | 4,660 | 4,660 | 29,900 | 517.78 |
| 2003-01-29 | 4,870 | 4,870 | 4,610 | 4,680 | 42,200 | 520 |
| 2003-01-28 | 4,780 | 4,930 | 4,780 | 4,830 | 31,800 | 536.67 |
| 2003-01-27 | 4,970 | 4,980 | 4,860 | 4,870 | 43,700 | 541.11 |
| 2003-01-24 | 5,150 | 5,230 | 5,070 | 5,080 | 68,000 | 564.44 |
| 2003-01-23 | 4,970 | 5,150 | 4,930 | 5,130 | 81,600 | 570 |
| 2003-01-22 | 4,850 | 4,930 | 4,840 | 4,880 | 76,400 | 542.22 |
| 2003-01-21 | 4,710 | 4,840 | 4,700 | 4,800 | 36,100 | 533.33 |
| 2003-01-20 | 4,750 | 4,850 | 4,690 | 4,690 | 24,700 | 521.11 |
| 2003-01-17 | 4,760 | 4,900 | 4,750 | 4,850 | 38,400 | 538.89 |
| 2003-01-16 | 4,820 | 4,820 | 4,690 | 4,810 | 40,100 | 534.44 |
| 2003-01-15 | 4,670 | 4,880 | 4,660 | 4,850 | 50,700 | 538.89 |
| 2003-01-14 | 4,640 | 4,680 | 4,600 | 4,620 | 34,200 | 513.33 |
| 2003-01-10 | 4,660 | 4,680 | 4,550 | 4,550 | 42,200 | 505.56 |
| 2003-01-09 | 4,580 | 4,630 | 4,580 | 4,610 | 24,300 | 512.22 |
| 2003-01-08 | 4,770 | 4,770 | 4,650 | 4,660 | 22,600 | 517.78 |
| 2003-01-07 | 4,890 | 4,890 | 4,710 | 4,820 | 28,700 | 535.56 |
| 2003-01-06 | 4,810 | 4,830 | 4,740 | 4,760 | 42,100 | 528.89 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
