7241 フタバ産業(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 | 1,445 | 1,472 | 1,430 | 1,458 | 33,100 | 1,458 |
| 2003-12-29 | 1,445 | 1,449 | 1,437 | 1,445 | 38,200 | 1,445 |
| 2003-12-26 | 1,448 | 1,449 | 1,425 | 1,448 | 40,400 | 1,448 |
| 2003-12-25 | 1,440 | 1,448 | 1,421 | 1,448 | 39,500 | 1,448 |
| 2003-12-24 | 1,448 | 1,448 | 1,429 | 1,442 | 67,400 | 1,442 |
| 2003-12-22 | 1,449 | 1,449 | 1,429 | 1,440 | 65,700 | 1,440 |
| 2003-12-19 | 1,396 | 1,425 | 1,396 | 1,425 | 122,100 | 1,425 |
| 2003-12-18 | 1,380 | 1,389 | 1,370 | 1,389 | 52,400 | 1,389 |
| 2003-12-17 | 1,387 | 1,387 | 1,363 | 1,363 | 53,700 | 1,363 |
| 2003-12-16 | 1,384 | 1,384 | 1,375 | 1,377 | 42,800 | 1,377 |
| 2003-12-15 | 1,387 | 1,394 | 1,367 | 1,385 | 59,700 | 1,385 |
| 2003-12-12 | 1,366 | 1,387 | 1,351 | 1,387 | 134,500 | 1,387 |
| 2003-12-11 | 1,334 | 1,390 | 1,334 | 1,383 | 61,300 | 1,383 |
| 2003-12-10 | 1,389 | 1,389 | 1,339 | 1,354 | 64,000 | 1,354 |
| 2003-12-09 | 1,387 | 1,387 | 1,357 | 1,371 | 81,500 | 1,371 |
| 2003-12-08 | 1,390 | 1,390 | 1,355 | 1,367 | 51,000 | 1,367 |
| 2003-12-05 | 1,394 | 1,397 | 1,381 | 1,390 | 102,200 | 1,390 |
| 2003-12-04 | 1,373 | 1,398 | 1,365 | 1,394 | 108,900 | 1,394 |
| 2003-12-03 | 1,372 | 1,381 | 1,362 | 1,363 | 48,500 | 1,363 |
| 2003-12-02 | 1,390 | 1,397 | 1,369 | 1,372 | 61,100 | 1,372 |
| 2003-12-01 | 1,350 | 1,394 | 1,350 | 1,384 | 88,100 | 1,384 |
| 2003-11-28 | 1,354 | 1,372 | 1,340 | 1,348 | 66,800 | 1,348 |
| 2003-11-27 | 1,389 | 1,389 | 1,356 | 1,356 | 96,000 | 1,356 |
| 2003-11-26 | 1,369 | 1,399 | 1,363 | 1,389 | 154,900 | 1,389 |
| 2003-11-25 | 1,330 | 1,375 | 1,320 | 1,362 | 150,700 | 1,362 |
| 2003-11-21 | 1,295 | 1,316 | 1,295 | 1,310 | 106,100 | 1,310 |
| 2003-11-20 | 1,283 | 1,310 | 1,261 | 1,294 | 191,900 | 1,294 |
| 2003-11-19 | 1,245 | 1,278 | 1,239 | 1,268 | 179,800 | 1,268 |
| 2003-11-18 | 1,262 | 1,285 | 1,214 | 1,265 | 186,800 | 1,265 |
| 2003-11-17 | 1,313 | 1,313 | 1,238 | 1,278 | 113,600 | 1,278 |
| 2003-11-14 | 1,285 | 1,327 | 1,285 | 1,313 | 176,000 | 1,313 |
| 2003-11-13 | 1,315 | 1,325 | 1,294 | 1,305 | 114,200 | 1,305 |
| 2003-11-12 | 1,301 | 1,327 | 1,301 | 1,315 | 150,200 | 1,315 |
| 2003-11-11 | 1,370 | 1,370 | 1,302 | 1,314 | 96,000 | 1,314 |
| 2003-11-10 | 1,380 | 1,388 | 1,357 | 1,382 | 64,600 | 1,382 |
| 2003-11-07 | 1,351 | 1,377 | 1,349 | 1,350 | 44,700 | 1,350 |
| 2003-11-06 | 1,384 | 1,388 | 1,358 | 1,370 | 60,000 | 1,370 |
| 2003-11-05 | 1,385 | 1,386 | 1,343 | 1,352 | 75,200 | 1,352 |
| 2003-11-04 | 1,360 | 1,387 | 1,360 | 1,385 | 92,900 | 1,385 |
| 2003-10-31 | 1,352 | 1,355 | 1,333 | 1,338 | 25,200 | 1,338 |
| 2003-10-30 | 1,349 | 1,357 | 1,313 | 1,341 | 41,300 | 1,341 |
| 2003-10-29 | 1,342 | 1,346 | 1,320 | 1,343 | 112,900 | 1,343 |
| 2003-10-28 | 1,321 | 1,342 | 1,319 | 1,322 | 74,500 | 1,322 |
| 2003-10-27 | 1,332 | 1,337 | 1,311 | 1,335 | 120,400 | 1,335 |
| 2003-10-24 | 1,330 | 1,343 | 1,311 | 1,336 | 198,800 | 1,336 |
| 2003-10-23 | 1,371 | 1,385 | 1,350 | 1,350 | 126,100 | 1,350 |
| 2003-10-22 | 1,420 | 1,420 | 1,386 | 1,387 | 128,500 | 1,387 |
| 2003-10-21 | 1,420 | 1,432 | 1,403 | 1,410 | 119,500 | 1,410 |
| 2003-10-20 | 1,427 | 1,444 | 1,415 | 1,420 | 66,300 | 1,420 |
| 2003-10-17 | 1,430 | 1,450 | 1,425 | 1,447 | 70,800 | 1,447 |
| 2003-10-16 | 1,433 | 1,450 | 1,403 | 1,430 | 40,400 | 1,430 |
| 2003-10-15 | 1,434 | 1,450 | 1,426 | 1,433 | 101,400 | 1,433 |
| 2003-10-14 | 1,385 | 1,448 | 1,384 | 1,392 | 117,000 | 1,392 |
| 2003-10-10 | 1,380 | 1,400 | 1,380 | 1,385 | 164,100 | 1,385 |
| 2003-10-09 | 1,401 | 1,430 | 1,399 | 1,420 | 58,700 | 1,420 |
| 2003-10-08 | 1,465 | 1,470 | 1,397 | 1,412 | 90,000 | 1,412 |
| 2003-10-07 | 1,473 | 1,473 | 1,449 | 1,460 | 126,000 | 1,460 |
| 2003-10-06 | 1,470 | 1,480 | 1,460 | 1,473 | 207,600 | 1,473 |
| 2003-10-03 | 1,450 | 1,468 | 1,440 | 1,464 | 50,000 | 1,464 |
| 2003-10-02 | 1,469 | 1,469 | 1,450 | 1,465 | 69,200 | 1,465 |
| 2003-10-01 | 1,451 | 1,470 | 1,440 | 1,463 | 124,200 | 1,463 |
| 2003-09-30 | 1,410 | 1,453 | 1,373 | 1,451 | 149,600 | 1,451 |
| 2003-09-29 | 1,426 | 1,426 | 1,398 | 1,398 | 40,600 | 1,398 |
| 2003-09-26 | 1,380 | 1,440 | 1,379 | 1,410 | 106,600 | 1,410 |
| 2003-09-25 | 1,352 | 1,372 | 1,346 | 1,350 | 201,100 | 1,350 |
| 2003-09-24 | 1,425 | 1,425 | 1,370 | 1,370 | 108,600 | 1,370 |
| 2003-09-22 | 1,405 | 1,415 | 1,365 | 1,365 | 129,100 | 1,365 |
| 2003-09-19 | 1,462 | 1,462 | 1,411 | 1,445 | 49,300 | 1,445 |
| 2003-09-18 | 1,480 | 1,480 | 1,453 | 1,461 | 71,500 | 1,461 |
| 2003-09-17 | 1,470 | 1,475 | 1,460 | 1,466 | 65,800 | 1,466 |
| 2003-09-16 | 1,470 | 1,470 | 1,452 | 1,457 | 55,600 | 1,457 |
| 2003-09-12 | 1,451 | 1,468 | 1,449 | 1,450 | 196,400 | 1,450 |
| 2003-09-11 | 1,446 | 1,462 | 1,423 | 1,426 | 79,000 | 1,426 |
| 2003-09-10 | 1,450 | 1,470 | 1,442 | 1,446 | 138,800 | 1,446 |
| 2003-09-09 | 1,450 | 1,470 | 1,438 | 1,457 | 77,500 | 1,457 |
| 2003-09-08 | 1,425 | 1,456 | 1,417 | 1,450 | 133,000 | 1,450 |
| 2003-09-05 | 1,421 | 1,476 | 1,421 | 1,452 | 153,500 | 1,452 |
| 2003-09-04 | 1,443 | 1,449 | 1,420 | 1,421 | 46,700 | 1,421 |
| 2003-09-03 | 1,451 | 1,451 | 1,419 | 1,423 | 50,300 | 1,423 |
| 2003-09-02 | 1,417 | 1,452 | 1,417 | 1,432 | 87,400 | 1,432 |
| 2003-09-01 | 1,450 | 1,450 | 1,418 | 1,436 | 140,700 | 1,436 |
| 2003-08-29 | 1,480 | 1,490 | 1,430 | 1,446 | 70,900 | 1,446 |
| 2003-08-28 | 1,470 | 1,473 | 1,450 | 1,459 | 159,000 | 1,459 |
| 2003-08-27 | 1,449 | 1,481 | 1,444 | 1,466 | 191,600 | 1,466 |
| 2003-08-26 | 1,407 | 1,458 | 1,401 | 1,425 | 203,100 | 1,425 |
| 2003-08-25 | 1,373 | 1,410 | 1,370 | 1,387 | 239,400 | 1,387 |
| 2003-08-22 | 1,410 | 1,410 | 1,300 | 1,362 | 124,100 | 1,362 |
| 2003-08-21 | 1,395 | 1,415 | 1,390 | 1,395 | 159,400 | 1,395 |
| 2003-08-20 | 1,353 | 1,389 | 1,353 | 1,374 | 79,800 | 1,374 |
| 2003-08-19 | 1,350 | 1,351 | 1,320 | 1,346 | 124,200 | 1,346 |
| 2003-08-18 | 1,336 | 1,352 | 1,336 | 1,350 | 91,400 | 1,350 |
| 2003-08-15 | 1,300 | 1,346 | 1,300 | 1,335 | 208,300 | 1,335 |
| 2003-08-14 | 1,280 | 1,300 | 1,278 | 1,280 | 123,700 | 1,280 |
| 2003-08-13 | 1,270 | 1,289 | 1,261 | 1,280 | 85,500 | 1,280 |
| 2003-08-12 | 1,263 | 1,270 | 1,253 | 1,261 | 284,000 | 1,261 |
| 2003-08-11 | 1,259 | 1,290 | 1,259 | 1,269 | 69,300 | 1,269 |
| 2003-08-08 | 1,295 | 1,295 | 1,250 | 1,278 | 90,000 | 1,278 |
| 2003-08-07 | 1,271 | 1,285 | 1,245 | 1,275 | 86,800 | 1,275 |
| 2003-08-06 | 1,250 | 1,274 | 1,245 | 1,271 | 106,900 | 1,271 |
| 2003-08-05 | 1,222 | 1,243 | 1,221 | 1,232 | 55,100 | 1,232 |
| 2003-08-04 | 1,250 | 1,250 | 1,235 | 1,237 | 82,400 | 1,237 |
| 2003-08-01 | 1,266 | 1,280 | 1,252 | 1,254 | 87,300 | 1,254 |
| 2003-07-31 | 1,275 | 1,305 | 1,255 | 1,263 | 116,200 | 1,263 |
| 2003-07-30 | 1,290 | 1,310 | 1,280 | 1,285 | 129,700 | 1,285 |
| 2003-07-29 | 1,307 | 1,326 | 1,291 | 1,297 | 186,100 | 1,297 |
| 2003-07-28 | 1,286 | 1,345 | 1,286 | 1,327 | 138,500 | 1,327 |
| 2003-07-25 | 1,296 | 1,323 | 1,290 | 1,306 | 100,200 | 1,306 |
| 2003-07-24 | 1,300 | 1,327 | 1,300 | 1,308 | 105,500 | 1,308 |
| 2003-07-23 | 1,300 | 1,319 | 1,294 | 1,313 | 121,000 | 1,313 |
| 2003-07-22 | 1,368 | 1,369 | 1,311 | 1,319 | 178,100 | 1,319 |
| 2003-07-18 | 1,315 | 1,352 | 1,315 | 1,348 | 194,900 | 1,348 |
| 2003-07-17 | 1,305 | 1,319 | 1,296 | 1,319 | 128,100 | 1,319 |
| 2003-07-16 | 1,300 | 1,319 | 1,300 | 1,309 | 103,400 | 1,309 |
| 2003-07-15 | 1,310 | 1,320 | 1,298 | 1,303 | 108,400 | 1,303 |
| 2003-07-14 | 1,329 | 1,329 | 1,310 | 1,311 | 33,500 | 1,311 |
| 2003-07-11 | 1,300 | 1,313 | 1,300 | 1,310 | 104,000 | 1,310 |
| 2003-07-10 | 1,300 | 1,330 | 1,300 | 1,320 | 109,100 | 1,320 |
| 2003-07-09 | 1,301 | 1,309 | 1,285 | 1,303 | 116,900 | 1,303 |
| 2003-07-08 | 1,270 | 1,303 | 1,268 | 1,301 | 102,300 | 1,301 |
| 2003-07-07 | 1,259 | 1,280 | 1,249 | 1,249 | 148,200 | 1,249 |
| 2003-07-04 | 1,218 | 1,238 | 1,218 | 1,219 | 74,000 | 1,219 |
| 2003-07-03 | 1,245 | 1,256 | 1,238 | 1,238 | 68,900 | 1,238 |
| 2003-07-02 | 1,238 | 1,244 | 1,229 | 1,238 | 51,100 | 1,238 |
| 2003-07-01 | 1,215 | 1,236 | 1,215 | 1,229 | 37,200 | 1,229 |
| 2003-06-30 | 1,245 | 1,245 | 1,214 | 1,214 | 45,500 | 1,214 |
| 2003-06-27 | 1,226 | 1,240 | 1,226 | 1,233 | 50,800 | 1,233 |
| 2003-06-26 | 1,208 | 1,230 | 1,207 | 1,225 | 52,300 | 1,225 |
| 2003-06-25 | 1,186 | 1,213 | 1,186 | 1,208 | 47,800 | 1,208 |
| 2003-06-24 | 1,210 | 1,211 | 1,185 | 1,185 | 54,100 | 1,185 |
| 2003-06-23 | 1,200 | 1,225 | 1,195 | 1,210 | 71,500 | 1,210 |
| 2003-06-20 | 1,205 | 1,207 | 1,189 | 1,199 | 70,800 | 1,199 |
| 2003-06-19 | 1,210 | 1,219 | 1,204 | 1,213 | 45,800 | 1,213 |
| 2003-06-18 | 1,220 | 1,220 | 1,203 | 1,203 | 63,700 | 1,203 |
| 2003-06-17 | 1,220 | 1,220 | 1,202 | 1,207 | 76,700 | 1,207 |
| 2003-06-16 | 1,190 | 1,213 | 1,180 | 1,213 | 50,000 | 1,213 |
| 2003-06-13 | 1,200 | 1,200 | 1,180 | 1,190 | 133,300 | 1,190 |
| 2003-06-12 | 1,192 | 1,194 | 1,181 | 1,183 | 61,300 | 1,183 |
| 2003-06-11 | 1,186 | 1,204 | 1,186 | 1,201 | 129,600 | 1,201 |
| 2003-06-10 | 1,190 | 1,208 | 1,185 | 1,204 | 66,600 | 1,204 |
| 2003-06-09 | 1,205 | 1,206 | 1,187 | 1,190 | 47,200 | 1,190 |
| 2003-06-06 | 1,213 | 1,213 | 1,195 | 1,205 | 68,800 | 1,205 |
| 2003-06-05 | 1,215 | 1,218 | 1,200 | 1,212 | 42,400 | 1,212 |
| 2003-06-04 | 1,181 | 1,221 | 1,180 | 1,215 | 109,100 | 1,215 |
| 2003-06-03 | 1,206 | 1,208 | 1,180 | 1,181 | 92,500 | 1,181 |
| 2003-06-02 | 1,197 | 1,212 | 1,196 | 1,206 | 62,700 | 1,206 |
| 2003-05-30 | 1,195 | 1,198 | 1,182 | 1,182 | 41,400 | 1,182 |
| 2003-05-29 | 1,189 | 1,190 | 1,172 | 1,175 | 79,500 | 1,175 |
| 2003-05-28 | 1,146 | 1,185 | 1,146 | 1,171 | 143,300 | 1,171 |
| 2003-05-27 | 1,169 | 1,169 | 1,142 | 1,149 | 102,400 | 1,149 |
| 2003-05-26 | 1,182 | 1,193 | 1,164 | 1,168 | 77,500 | 1,168 |
| 2003-05-23 | 1,176 | 1,215 | 1,176 | 1,191 | 118,500 | 1,191 |
| 2003-05-22 | 1,181 | 1,202 | 1,165 | 1,191 | 98,100 | 1,191 |
| 2003-05-21 | 1,187 | 1,200 | 1,184 | 1,189 | 106,200 | 1,189 |
| 2003-05-20 | 1,190 | 1,214 | 1,188 | 1,207 | 65,400 | 1,207 |
| 2003-05-19 | 1,235 | 1,235 | 1,200 | 1,200 | 89,400 | 1,200 |
| 2003-05-16 | 1,232 | 1,245 | 1,232 | 1,242 | 65,000 | 1,242 |
| 2003-05-15 | 1,207 | 1,235 | 1,200 | 1,232 | 72,100 | 1,232 |
| 2003-05-14 | 1,200 | 1,228 | 1,196 | 1,207 | 111,000 | 1,207 |
| 2003-05-13 | 1,230 | 1,236 | 1,209 | 1,211 | 73,500 | 1,211 |
| 2003-05-12 | 1,240 | 1,240 | 1,226 | 1,228 | 42,600 | 1,228 |
| 2003-05-09 | 1,245 | 1,250 | 1,213 | 1,245 | 54,800 | 1,245 |
| 2003-05-08 | 1,208 | 1,225 | 1,208 | 1,212 | 44,000 | 1,212 |
| 2003-05-07 | 1,249 | 1,251 | 1,228 | 1,230 | 41,400 | 1,230 |
| 2003-05-06 | 1,230 | 1,254 | 1,230 | 1,246 | 38,600 | 1,246 |
| 2003-05-02 | 1,240 | 1,240 | 1,220 | 1,226 | 43,600 | 1,226 |
| 2003-05-01 | 1,220 | 1,240 | 1,200 | 1,240 | 46,200 | 1,240 |
| 2003-04-30 | 1,207 | 1,212 | 1,187 | 1,200 | 60,600 | 1,200 |
| 2003-04-28 | 1,205 | 1,228 | 1,185 | 1,185 | 61,400 | 1,185 |
| 2003-04-25 | 1,216 | 1,230 | 1,216 | 1,220 | 68,300 | 1,220 |
| 2003-04-24 | 1,226 | 1,239 | 1,226 | 1,236 | 66,700 | 1,236 |
| 2003-04-23 | 1,225 | 1,256 | 1,225 | 1,237 | 51,400 | 1,237 |
| 2003-04-22 | 1,260 | 1,270 | 1,238 | 1,245 | 173,400 | 1,245 |
| 2003-04-21 | 1,240 | 1,264 | 1,231 | 1,256 | 42,500 | 1,256 |
| 2003-04-18 | 1,260 | 1,265 | 1,222 | 1,222 | 62,700 | 1,222 |
| 2003-04-17 | 1,255 | 1,262 | 1,247 | 1,253 | 93,500 | 1,253 |
| 2003-04-16 | 1,230 | 1,269 | 1,226 | 1,256 | 134,900 | 1,256 |
| 2003-04-15 | 1,225 | 1,230 | 1,212 | 1,218 | 74,000 | 1,218 |
| 2003-04-14 | 1,198 | 1,230 | 1,198 | 1,212 | 101,200 | 1,212 |
| 2003-04-11 | 1,211 | 1,211 | 1,175 | 1,184 | 57,400 | 1,184 |
| 2003-04-10 | 1,215 | 1,226 | 1,200 | 1,211 | 59,000 | 1,211 |
| 2003-04-09 | 1,208 | 1,212 | 1,198 | 1,207 | 169,500 | 1,207 |
| 2003-04-08 | 1,217 | 1,217 | 1,180 | 1,188 | 73,300 | 1,188 |
| 2003-04-07 | 1,200 | 1,230 | 1,200 | 1,214 | 55,200 | 1,214 |
| 2003-04-04 | 1,212 | 1,212 | 1,193 | 1,200 | 33,200 | 1,200 |
| 2003-04-03 | 1,245 | 1,245 | 1,200 | 1,219 | 29,300 | 1,219 |
| 2003-04-02 | 1,217 | 1,242 | 1,209 | 1,242 | 31,100 | 1,242 |
| 2003-04-01 | 1,220 | 1,222 | 1,201 | 1,217 | 54,800 | 1,217 |
| 2003-03-31 | 1,200 | 1,221 | 1,161 | 1,200 | 37,000 | 1,200 |
| 2003-03-28 | 1,224 | 1,234 | 1,224 | 1,226 | 69,800 | 1,226 |
| 2003-03-27 | 1,228 | 1,244 | 1,223 | 1,223 | 50,300 | 1,223 |
| 2003-03-26 | 1,226 | 1,250 | 1,223 | 1,248 | 42,100 | 1,248 |
| 2003-03-25 | 1,220 | 1,221 | 1,209 | 1,216 | 53,400 | 1,216 |
| 2003-03-24 | 1,226 | 1,226 | 1,210 | 1,220 | 55,200 | 1,220 |
| 2003-03-20 | 1,152 | 1,181 | 1,151 | 1,181 | 103,000 | 1,181 |
| 2003-03-19 | 1,130 | 1,152 | 1,120 | 1,152 | 91,700 | 1,152 |
| 2003-03-18 | 1,150 | 1,156 | 1,142 | 1,142 | 49,900 | 1,142 |
| 2003-03-17 | 1,153 | 1,153 | 1,119 | 1,136 | 51,500 | 1,136 |
| 2003-03-14 | 1,155 | 1,158 | 1,133 | 1,153 | 182,600 | 1,153 |
| 2003-03-13 | 1,122 | 1,135 | 1,120 | 1,130 | 42,800 | 1,130 |
| 2003-03-12 | 1,160 | 1,160 | 1,128 | 1,128 | 32,800 | 1,128 |
| 2003-03-11 | 1,158 | 1,179 | 1,135 | 1,140 | 34,200 | 1,140 |
| 2003-03-10 | 1,158 | 1,169 | 1,158 | 1,158 | 55,700 | 1,158 |
| 2003-03-07 | 1,181 | 1,192 | 1,160 | 1,171 | 49,100 | 1,171 |
| 2003-03-06 | 1,209 | 1,223 | 1,195 | 1,195 | 70,000 | 1,195 |
| 2003-03-05 | 1,241 | 1,241 | 1,176 | 1,189 | 103,500 | 1,189 |
| 2003-03-04 | 1,240 | 1,249 | 1,236 | 1,242 | 38,300 | 1,242 |
| 2003-03-03 | 1,219 | 1,234 | 1,219 | 1,231 | 26,600 | 1,231 |
| 2003-02-28 | 1,225 | 1,242 | 1,219 | 1,219 | 42,400 | 1,219 |
| 2003-02-27 | 1,232 | 1,250 | 1,220 | 1,242 | 61,600 | 1,242 |
| 2003-02-26 | 1,213 | 1,250 | 1,213 | 1,232 | 30,700 | 1,232 |
| 2003-02-25 | 1,246 | 1,246 | 1,199 | 1,211 | 30,200 | 1,211 |
| 2003-02-24 | 1,226 | 1,240 | 1,225 | 1,226 | 34,600 | 1,226 |
| 2003-02-21 | 1,238 | 1,240 | 1,221 | 1,228 | 34,800 | 1,228 |
| 2003-02-20 | 1,249 | 1,249 | 1,237 | 1,238 | 24,000 | 1,238 |
| 2003-02-19 | 1,253 | 1,253 | 1,222 | 1,250 | 39,500 | 1,250 |
| 2003-02-18 | 1,248 | 1,252 | 1,213 | 1,214 | 90,700 | 1,214 |
| 2003-02-17 | 1,258 | 1,270 | 1,244 | 1,245 | 102,000 | 1,245 |
| 2003-02-14 | 1,260 | 1,266 | 1,230 | 1,257 | 76,200 | 1,257 |
| 2003-02-13 | 1,278 | 1,279 | 1,240 | 1,242 | 37,900 | 1,242 |
| 2003-02-12 | 1,250 | 1,262 | 1,247 | 1,261 | 73,000 | 1,261 |
| 2003-02-10 | 1,245 | 1,250 | 1,239 | 1,250 | 74,500 | 1,250 |
| 2003-02-07 | 1,228 | 1,246 | 1,214 | 1,245 | 79,100 | 1,245 |
| 2003-02-06 | 1,240 | 1,240 | 1,213 | 1,227 | 92,500 | 1,227 |
| 2003-02-05 | 1,196 | 1,247 | 1,196 | 1,240 | 114,700 | 1,240 |
| 2003-02-04 | 1,193 | 1,200 | 1,180 | 1,197 | 50,900 | 1,197 |
| 2003-02-03 | 1,200 | 1,200 | 1,178 | 1,190 | 38,400 | 1,190 |
| 2003-01-31 | 1,170 | 1,171 | 1,149 | 1,161 | 64,300 | 1,161 |
| 2003-01-30 | 1,171 | 1,189 | 1,170 | 1,173 | 47,100 | 1,173 |
| 2003-01-29 | 1,179 | 1,181 | 1,170 | 1,170 | 67,600 | 1,170 |
| 2003-01-28 | 1,172 | 1,199 | 1,171 | 1,178 | 90,900 | 1,178 |
| 2003-01-27 | 1,199 | 1,199 | 1,176 | 1,186 | 66,100 | 1,186 |
| 2003-01-24 | 1,191 | 1,204 | 1,178 | 1,182 | 93,800 | 1,182 |
| 2003-01-23 | 1,172 | 1,215 | 1,155 | 1,204 | 168,600 | 1,204 |
| 2003-01-22 | 1,155 | 1,175 | 1,138 | 1,172 | 120,200 | 1,172 |
| 2003-01-21 | 1,149 | 1,168 | 1,140 | 1,154 | 88,600 | 1,154 |
| 2003-01-20 | 1,121 | 1,155 | 1,120 | 1,155 | 87,200 | 1,155 |
| 2003-01-17 | 1,135 | 1,159 | 1,134 | 1,144 | 37,200 | 1,144 |
| 2003-01-16 | 1,161 | 1,162 | 1,137 | 1,140 | 80,900 | 1,140 |
| 2003-01-15 | 1,168 | 1,168 | 1,140 | 1,160 | 113,300 | 1,160 |
| 2003-01-14 | 1,169 | 1,170 | 1,159 | 1,164 | 48,400 | 1,164 |
| 2003-01-10 | 1,150 | 1,157 | 1,130 | 1,155 | 41,700 | 1,155 |
| 2003-01-09 | 1,129 | 1,146 | 1,107 | 1,146 | 24,500 | 1,146 |
| 2003-01-08 | 1,168 | 1,168 | 1,144 | 1,144 | 77,100 | 1,144 |
| 2003-01-07 | 1,158 | 1,187 | 1,151 | 1,151 | 85,500 | 1,151 |
| 2003-01-06 | 1,158 | 1,158 | 1,131 | 1,147 | 13,300 | 1,147 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
