7259 (株)アイシン 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 | 1,674 | 1,681 | 1,670 | 1,673 | 455,500 | 557.67 |
| 2003-12-29 | 1,692 | 1,692 | 1,664 | 1,673 | 875,200 | 557.67 |
| 2003-12-26 | 1,669 | 1,691 | 1,669 | 1,691 | 285,600 | 563.67 |
| 2003-12-25 | 1,700 | 1,700 | 1,669 | 1,685 | 238,600 | 561.67 |
| 2003-12-24 | 1,705 | 1,705 | 1,679 | 1,705 | 371,100 | 568.33 |
| 2003-12-22 | 1,696 | 1,712 | 1,695 | 1,700 | 400,900 | 566.67 |
| 2003-12-19 | 1,661 | 1,700 | 1,658 | 1,695 | 779,000 | 565 |
| 2003-12-18 | 1,640 | 1,655 | 1,639 | 1,655 | 473,600 | 551.67 |
| 2003-12-17 | 1,650 | 1,655 | 1,624 | 1,632 | 660,700 | 544 |
| 2003-12-16 | 1,642 | 1,654 | 1,639 | 1,644 | 847,900 | 548 |
| 2003-12-15 | 1,647 | 1,652 | 1,630 | 1,638 | 924,400 | 546 |
| 2003-12-12 | 1,645 | 1,649 | 1,623 | 1,635 | 773,000 | 545 |
| 2003-12-11 | 1,618 | 1,623 | 1,600 | 1,623 | 621,300 | 541 |
| 2003-12-10 | 1,620 | 1,624 | 1,588 | 1,605 | 556,800 | 535 |
| 2003-12-09 | 1,635 | 1,635 | 1,601 | 1,618 | 423,900 | 539.33 |
| 2003-12-08 | 1,652 | 1,655 | 1,623 | 1,635 | 353,300 | 545 |
| 2003-12-05 | 1,665 | 1,666 | 1,625 | 1,651 | 467,000 | 550.33 |
| 2003-12-04 | 1,640 | 1,660 | 1,634 | 1,657 | 929,600 | 552.33 |
| 2003-12-03 | 1,636 | 1,646 | 1,624 | 1,631 | 897,100 | 543.67 |
| 2003-12-02 | 1,649 | 1,649 | 1,625 | 1,633 | 840,300 | 544.33 |
| 2003-12-01 | 1,630 | 1,648 | 1,595 | 1,648 | 1,474,700 | 549.33 |
| 2003-11-28 | 1,595 | 1,625 | 1,590 | 1,620 | 1,627,300 | 540 |
| 2003-11-27 | 1,595 | 1,602 | 1,558 | 1,581 | 3,526,700 | 527 |
| 2003-11-26 | 1,545 | 1,576 | 1,536 | 1,565 | 1,356,200 | 521.67 |
| 2003-11-25 | 1,539 | 1,560 | 1,515 | 1,515 | 1,342,300 | 505 |
| 2003-11-21 | 1,559 | 1,567 | 1,526 | 1,527 | 982,300 | 509 |
| 2003-11-20 | 1,550 | 1,550 | 1,528 | 1,540 | 1,189,300 | 513.33 |
| 2003-11-19 | 1,563 | 1,563 | 1,527 | 1,529 | 704,100 | 509.67 |
| 2003-11-18 | 1,560 | 1,575 | 1,530 | 1,550 | 1,295,600 | 516.67 |
| 2003-11-17 | 1,600 | 1,609 | 1,588 | 1,599 | 746,600 | 533 |
| 2003-11-14 | 1,624 | 1,640 | 1,612 | 1,618 | 1,290,400 | 539.33 |
| 2003-11-13 | 1,612 | 1,623 | 1,612 | 1,618 | 1,133,400 | 539.33 |
| 2003-11-12 | 1,580 | 1,623 | 1,572 | 1,612 | 1,685,500 | 537.33 |
| 2003-11-11 | 1,584 | 1,584 | 1,556 | 1,567 | 571,700 | 522.33 |
| 2003-11-10 | 1,584 | 1,591 | 1,571 | 1,577 | 777,000 | 525.67 |
| 2003-11-07 | 1,585 | 1,587 | 1,550 | 1,566 | 1,371,900 | 522 |
| 2003-11-06 | 1,611 | 1,618 | 1,575 | 1,596 | 1,104,400 | 532 |
| 2003-11-05 | 1,586 | 1,599 | 1,581 | 1,590 | 820,500 | 530 |
| 2003-11-04 | 1,570 | 1,610 | 1,570 | 1,610 | 883,300 | 536.67 |
| 2003-10-31 | 1,565 | 1,576 | 1,558 | 1,560 | 630,100 | 520 |
| 2003-10-30 | 1,561 | 1,575 | 1,560 | 1,568 | 683,700 | 522.67 |
| 2003-10-29 | 1,567 | 1,584 | 1,558 | 1,561 | 1,111,400 | 520.33 |
| 2003-10-28 | 1,545 | 1,545 | 1,518 | 1,520 | 846,000 | 506.67 |
| 2003-10-27 | 1,520 | 1,546 | 1,518 | 1,522 | 574,900 | 507.33 |
| 2003-10-24 | 1,520 | 1,534 | 1,510 | 1,522 | 1,329,200 | 507.33 |
| 2003-10-23 | 1,540 | 1,558 | 1,512 | 1,513 | 1,533,600 | 504.33 |
| 2003-10-22 | 1,585 | 1,585 | 1,539 | 1,562 | 1,871,400 | 520.67 |
| 2003-10-21 | 1,605 | 1,615 | 1,589 | 1,595 | 484,700 | 531.67 |
| 2003-10-20 | 1,610 | 1,624 | 1,585 | 1,585 | 1,099,100 | 528.33 |
| 2003-10-17 | 1,587 | 1,613 | 1,563 | 1,569 | 714,200 | 523 |
| 2003-10-16 | 1,585 | 1,594 | 1,556 | 1,577 | 1,009,600 | 525.67 |
| 2003-10-15 | 1,575 | 1,594 | 1,567 | 1,585 | 1,093,900 | 528.33 |
| 2003-10-14 | 1,590 | 1,590 | 1,561 | 1,567 | 623,800 | 522.33 |
| 2003-10-10 | 1,568 | 1,587 | 1,545 | 1,545 | 676,100 | 515 |
| 2003-10-09 | 1,562 | 1,572 | 1,538 | 1,545 | 1,031,000 | 515 |
| 2003-10-08 | 1,610 | 1,610 | 1,555 | 1,562 | 1,080,200 | 520.67 |
| 2003-10-07 | 1,617 | 1,623 | 1,589 | 1,618 | 1,056,600 | 539.33 |
| 2003-10-06 | 1,631 | 1,646 | 1,614 | 1,619 | 677,100 | 539.67 |
| 2003-10-03 | 1,616 | 1,633 | 1,614 | 1,630 | 736,100 | 543.33 |
| 2003-10-02 | 1,627 | 1,642 | 1,616 | 1,627 | 969,400 | 542.33 |
| 2003-10-01 | 1,610 | 1,636 | 1,610 | 1,620 | 712,900 | 540 |
| 2003-09-30 | 1,635 | 1,645 | 1,622 | 1,622 | 402,600 | 540.67 |
| 2003-09-29 | 1,625 | 1,637 | 1,622 | 1,626 | 374,300 | 542 |
| 2003-09-26 | 1,619 | 1,649 | 1,615 | 1,649 | 547,400 | 549.67 |
| 2003-09-25 | 1,621 | 1,650 | 1,620 | 1,649 | 662,300 | 549.67 |
| 2003-09-24 | 1,664 | 1,674 | 1,653 | 1,658 | 609,500 | 552.67 |
| 2003-09-22 | 1,681 | 1,691 | 1,664 | 1,665 | 415,100 | 555 |
| 2003-09-19 | 1,740 | 1,740 | 1,702 | 1,708 | 749,300 | 569.33 |
| 2003-09-18 | 1,745 | 1,747 | 1,725 | 1,727 | 835,700 | 575.67 |
| 2003-09-17 | 1,732 | 1,744 | 1,721 | 1,733 | 1,185,300 | 577.67 |
| 2003-09-16 | 1,712 | 1,748 | 1,710 | 1,724 | 1,133,400 | 574.67 |
| 2003-09-12 | 1,679 | 1,719 | 1,660 | 1,708 | 1,490,100 | 569.33 |
| 2003-09-11 | 1,667 | 1,676 | 1,640 | 1,666 | 1,264,900 | 555.33 |
| 2003-09-10 | 1,649 | 1,677 | 1,630 | 1,637 | 749,500 | 545.67 |
| 2003-09-09 | 1,640 | 1,657 | 1,631 | 1,637 | 743,900 | 545.67 |
| 2003-09-08 | 1,647 | 1,647 | 1,626 | 1,631 | 827,700 | 543.67 |
| 2003-09-05 | 1,666 | 1,684 | 1,643 | 1,647 | 954,000 | 549 |
| 2003-09-04 | 1,658 | 1,685 | 1,658 | 1,676 | 412,300 | 558.67 |
| 2003-09-03 | 1,684 | 1,689 | 1,649 | 1,668 | 776,200 | 556 |
| 2003-09-02 | 1,673 | 1,684 | 1,645 | 1,679 | 783,800 | 559.67 |
| 2003-09-01 | 1,684 | 1,689 | 1,670 | 1,684 | 557,700 | 561.33 |
| 2003-08-29 | 1,655 | 1,686 | 1,655 | 1,678 | 501,000 | 559.33 |
| 2003-08-28 | 1,685 | 1,685 | 1,651 | 1,661 | 803,000 | 553.67 |
| 2003-08-27 | 1,675 | 1,693 | 1,660 | 1,672 | 581,800 | 557.33 |
| 2003-08-26 | 1,668 | 1,670 | 1,650 | 1,654 | 459,100 | 551.33 |
| 2003-08-25 | 1,645 | 1,662 | 1,640 | 1,643 | 693,600 | 547.67 |
| 2003-08-22 | 1,690 | 1,690 | 1,660 | 1,675 | 1,100,600 | 558.33 |
| 2003-08-21 | 1,644 | 1,683 | 1,644 | 1,673 | 1,657,300 | 557.67 |
| 2003-08-20 | 1,631 | 1,636 | 1,602 | 1,615 | 2,069,000 | 538.33 |
| 2003-08-19 | 1,687 | 1,688 | 1,656 | 1,665 | 1,163,800 | 555 |
| 2003-08-18 | 1,626 | 1,665 | 1,626 | 1,657 | 781,900 | 552.33 |
| 2003-08-15 | 1,660 | 1,674 | 1,600 | 1,626 | 1,678,300 | 542 |
| 2003-08-14 | 1,647 | 1,675 | 1,630 | 1,662 | 1,209,400 | 554 |
| 2003-08-13 | 1,592 | 1,643 | 1,592 | 1,623 | 1,510,700 | 541 |
| 2003-08-12 | 1,562 | 1,594 | 1,543 | 1,580 | 1,458,700 | 526.67 |
| 2003-08-11 | 1,590 | 1,600 | 1,567 | 1,575 | 725,200 | 525 |
| 2003-08-08 | 1,605 | 1,620 | 1,595 | 1,601 | 857,900 | 533.67 |
| 2003-08-07 | 1,625 | 1,643 | 1,620 | 1,631 | 727,800 | 543.67 |
| 2003-08-06 | 1,605 | 1,640 | 1,605 | 1,632 | 906,100 | 544 |
| 2003-08-05 | 1,618 | 1,637 | 1,610 | 1,632 | 945,900 | 544 |
| 2003-08-04 | 1,623 | 1,630 | 1,605 | 1,621 | 1,576,300 | 540.33 |
| 2003-08-01 | 1,695 | 1,719 | 1,678 | 1,683 | 1,678,400 | 561 |
| 2003-07-31 | 1,756 | 1,760 | 1,722 | 1,756 | 611,600 | 585.33 |
| 2003-07-30 | 1,762 | 1,775 | 1,737 | 1,737 | 425,900 | 579 |
| 2003-07-29 | 1,800 | 1,800 | 1,770 | 1,770 | 257,400 | 590 |
| 2003-07-28 | 1,765 | 1,795 | 1,760 | 1,795 | 395,900 | 598.33 |
| 2003-07-25 | 1,794 | 1,794 | 1,754 | 1,771 | 544,300 | 590.33 |
| 2003-07-24 | 1,800 | 1,800 | 1,755 | 1,779 | 404,800 | 593 |
| 2003-07-23 | 1,773 | 1,803 | 1,773 | 1,802 | 433,500 | 600.67 |
| 2003-07-22 | 1,811 | 1,815 | 1,772 | 1,786 | 365,500 | 595.33 |
| 2003-07-18 | 1,808 | 1,828 | 1,796 | 1,808 | 472,500 | 602.67 |
| 2003-07-17 | 1,780 | 1,815 | 1,758 | 1,797 | 1,575,300 | 599 |
| 2003-07-16 | 1,765 | 1,773 | 1,730 | 1,753 | 610,900 | 584.33 |
| 2003-07-15 | 1,745 | 1,759 | 1,722 | 1,735 | 483,200 | 578.33 |
| 2003-07-14 | 1,794 | 1,794 | 1,750 | 1,750 | 534,700 | 583.33 |
| 2003-07-11 | 1,794 | 1,794 | 1,757 | 1,765 | 401,700 | 588.33 |
| 2003-07-10 | 1,772 | 1,826 | 1,772 | 1,793 | 664,300 | 597.67 |
| 2003-07-09 | 1,753 | 1,770 | 1,748 | 1,758 | 657,000 | 586 |
| 2003-07-08 | 1,730 | 1,751 | 1,730 | 1,737 | 651,300 | 579 |
| 2003-07-07 | 1,749 | 1,760 | 1,730 | 1,732 | 519,000 | 577.33 |
| 2003-07-04 | 1,705 | 1,744 | 1,705 | 1,725 | 615,800 | 575 |
| 2003-07-03 | 1,775 | 1,780 | 1,718 | 1,730 | 1,207,200 | 576.67 |
| 2003-07-02 | 1,728 | 1,728 | 1,711 | 1,725 | 678,700 | 575 |
| 2003-07-01 | 1,705 | 1,713 | 1,698 | 1,698 | 738,300 | 566 |
| 2003-06-30 | 1,730 | 1,730 | 1,698 | 1,714 | 325,400 | 571.33 |
| 2003-06-27 | 1,712 | 1,728 | 1,711 | 1,713 | 549,900 | 571 |
| 2003-06-26 | 1,715 | 1,734 | 1,702 | 1,711 | 562,000 | 570.33 |
| 2003-06-25 | 1,750 | 1,750 | 1,733 | 1,733 | 338,000 | 577.67 |
| 2003-06-24 | 1,757 | 1,766 | 1,728 | 1,730 | 383,400 | 576.67 |
| 2003-06-23 | 1,745 | 1,774 | 1,731 | 1,762 | 946,500 | 587.33 |
| 2003-06-20 | 1,787 | 1,790 | 1,752 | 1,775 | 872,900 | 591.67 |
| 2003-06-19 | 1,778 | 1,799 | 1,778 | 1,787 | 422,700 | 595.67 |
| 2003-06-18 | 1,778 | 1,788 | 1,769 | 1,783 | 466,500 | 594.33 |
| 2003-06-17 | 1,737 | 1,759 | 1,737 | 1,754 | 424,600 | 584.67 |
| 2003-06-16 | 1,730 | 1,740 | 1,713 | 1,722 | 372,700 | 574 |
| 2003-06-13 | 1,715 | 1,770 | 1,715 | 1,751 | 956,800 | 583.67 |
| 2003-06-12 | 1,790 | 1,790 | 1,729 | 1,744 | 832,600 | 581.33 |
| 2003-06-11 | 1,799 | 1,808 | 1,783 | 1,789 | 683,500 | 596.33 |
| 2003-06-10 | 1,805 | 1,814 | 1,790 | 1,801 | 439,500 | 600.33 |
| 2003-06-09 | 1,781 | 1,814 | 1,777 | 1,807 | 607,300 | 602.33 |
| 2003-06-06 | 1,754 | 1,790 | 1,754 | 1,780 | 643,100 | 593.33 |
| 2003-06-05 | 1,730 | 1,783 | 1,730 | 1,753 | 927,400 | 584.33 |
| 2003-06-04 | 1,713 | 1,737 | 1,701 | 1,729 | 452,500 | 576.33 |
| 2003-06-03 | 1,719 | 1,730 | 1,697 | 1,712 | 444,200 | 570.67 |
| 2003-06-02 | 1,687 | 1,740 | 1,687 | 1,720 | 387,600 | 573.33 |
| 2003-05-30 | 1,715 | 1,720 | 1,703 | 1,703 | 565,600 | 567.67 |
| 2003-05-29 | 1,700 | 1,724 | 1,693 | 1,704 | 580,200 | 568 |
| 2003-05-28 | 1,700 | 1,709 | 1,688 | 1,707 | 390,800 | 569 |
| 2003-05-27 | 1,676 | 1,695 | 1,662 | 1,662 | 269,000 | 554 |
| 2003-05-26 | 1,680 | 1,711 | 1,677 | 1,685 | 434,000 | 561.67 |
| 2003-05-23 | 1,696 | 1,720 | 1,679 | 1,710 | 587,300 | 570 |
| 2003-05-22 | 1,688 | 1,698 | 1,655 | 1,689 | 517,900 | 563 |
| 2003-05-21 | 1,667 | 1,688 | 1,652 | 1,658 | 538,800 | 552.67 |
| 2003-05-20 | 1,645 | 1,678 | 1,621 | 1,666 | 675,900 | 555.33 |
| 2003-05-19 | 1,652 | 1,652 | 1,610 | 1,644 | 355,000 | 548 |
| 2003-05-16 | 1,616 | 1,658 | 1,612 | 1,630 | 308,300 | 543.33 |
| 2003-05-15 | 1,657 | 1,657 | 1,615 | 1,615 | 533,300 | 538.33 |
| 2003-05-14 | 1,663 | 1,678 | 1,655 | 1,657 | 364,700 | 552.33 |
| 2003-05-13 | 1,658 | 1,684 | 1,650 | 1,655 | 327,400 | 551.67 |
| 2003-05-12 | 1,680 | 1,680 | 1,655 | 1,671 | 607,100 | 557 |
| 2003-05-09 | 1,652 | 1,664 | 1,637 | 1,655 | 891,300 | 551.67 |
| 2003-05-08 | 1,654 | 1,678 | 1,640 | 1,645 | 370,100 | 548.33 |
| 2003-05-07 | 1,656 | 1,660 | 1,626 | 1,653 | 486,600 | 551 |
| 2003-05-06 | 1,640 | 1,670 | 1,640 | 1,655 | 534,500 | 551.67 |
| 2003-05-02 | 1,635 | 1,644 | 1,615 | 1,636 | 329,900 | 545.33 |
| 2003-05-01 | 1,614 | 1,640 | 1,605 | 1,629 | 633,800 | 543 |
| 2003-04-30 | 1,609 | 1,625 | 1,602 | 1,608 | 944,800 | 536 |
| 2003-04-28 | 1,562 | 1,580 | 1,557 | 1,564 | 317,400 | 521.33 |
| 2003-04-25 | 1,555 | 1,592 | 1,553 | 1,574 | 472,500 | 524.67 |
| 2003-04-24 | 1,557 | 1,589 | 1,546 | 1,555 | 488,800 | 518.33 |
| 2003-04-23 | 1,527 | 1,564 | 1,527 | 1,538 | 684,500 | 512.67 |
| 2003-04-22 | 1,575 | 1,575 | 1,520 | 1,540 | 493,100 | 513.33 |
| 2003-04-21 | 1,564 | 1,567 | 1,541 | 1,566 | 273,300 | 522 |
| 2003-04-18 | 1,584 | 1,584 | 1,540 | 1,553 | 378,600 | 517.67 |
| 2003-04-17 | 1,554 | 1,565 | 1,542 | 1,565 | 560,300 | 521.67 |
| 2003-04-16 | 1,580 | 1,589 | 1,525 | 1,570 | 334,600 | 523.33 |
| 2003-04-15 | 1,575 | 1,592 | 1,570 | 1,580 | 452,400 | 526.67 |
| 2003-04-14 | 1,555 | 1,580 | 1,538 | 1,567 | 356,300 | 522.33 |
| 2003-04-11 | 1,578 | 1,590 | 1,555 | 1,566 | 360,700 | 522 |
| 2003-04-10 | 1,609 | 1,609 | 1,576 | 1,585 | 275,800 | 528.33 |
| 2003-04-09 | 1,602 | 1,626 | 1,593 | 1,608 | 411,200 | 536 |
| 2003-04-08 | 1,612 | 1,650 | 1,612 | 1,618 | 524,900 | 539.33 |
| 2003-04-07 | 1,608 | 1,619 | 1,605 | 1,612 | 235,300 | 537.33 |
| 2003-04-04 | 1,588 | 1,607 | 1,581 | 1,601 | 254,800 | 533.67 |
| 2003-04-03 | 1,603 | 1,620 | 1,579 | 1,599 | 366,900 | 533 |
| 2003-04-02 | 1,597 | 1,600 | 1,565 | 1,600 | 233,700 | 533.33 |
| 2003-04-01 | 1,555 | 1,598 | 1,539 | 1,596 | 518,400 | 532 |
| 2003-03-31 | 1,615 | 1,615 | 1,564 | 1,585 | 389,200 | 528.33 |
| 2003-03-28 | 1,615 | 1,622 | 1,601 | 1,601 | 255,500 | 533.67 |
| 2003-03-27 | 1,600 | 1,628 | 1,600 | 1,610 | 337,300 | 536.67 |
| 2003-03-26 | 1,580 | 1,604 | 1,580 | 1,599 | 444,600 | 533 |
| 2003-03-25 | 1,609 | 1,615 | 1,571 | 1,575 | 338,800 | 525 |
| 2003-03-24 | 1,595 | 1,606 | 1,574 | 1,604 | 421,300 | 534.67 |
| 2003-03-20 | 1,563 | 1,590 | 1,555 | 1,572 | 454,000 | 524 |
| 2003-03-19 | 1,547 | 1,575 | 1,521 | 1,562 | 283,800 | 520.67 |
| 2003-03-18 | 1,535 | 1,553 | 1,531 | 1,546 | 419,000 | 515.33 |
| 2003-03-17 | 1,515 | 1,552 | 1,511 | 1,552 | 369,500 | 517.33 |
| 2003-03-14 | 1,540 | 1,540 | 1,511 | 1,511 | 653,700 | 503.67 |
| 2003-03-13 | 1,521 | 1,539 | 1,510 | 1,511 | 304,900 | 503.67 |
| 2003-03-12 | 1,522 | 1,530 | 1,515 | 1,520 | 357,000 | 506.67 |
| 2003-03-11 | 1,553 | 1,582 | 1,510 | 1,520 | 467,400 | 506.67 |
| 2003-03-10 | 1,555 | 1,565 | 1,545 | 1,553 | 219,300 | 517.67 |
| 2003-03-07 | 1,561 | 1,578 | 1,556 | 1,556 | 303,500 | 518.67 |
| 2003-03-06 | 1,593 | 1,603 | 1,570 | 1,570 | 211,700 | 523.33 |
| 2003-03-05 | 1,620 | 1,620 | 1,590 | 1,593 | 232,800 | 531 |
| 2003-03-04 | 1,618 | 1,628 | 1,600 | 1,619 | 209,700 | 539.67 |
| 2003-03-03 | 1,589 | 1,619 | 1,589 | 1,609 | 319,900 | 536.33 |
| 2003-02-28 | 1,609 | 1,619 | 1,594 | 1,619 | 291,400 | 539.67 |
| 2003-02-27 | 1,618 | 1,618 | 1,575 | 1,598 | 622,900 | 532.67 |
| 2003-02-26 | 1,615 | 1,618 | 1,593 | 1,608 | 258,100 | 536 |
| 2003-02-25 | 1,625 | 1,625 | 1,604 | 1,604 | 269,000 | 534.67 |
| 2003-02-24 | 1,627 | 1,633 | 1,603 | 1,610 | 195,300 | 536.67 |
| 2003-02-21 | 1,638 | 1,642 | 1,604 | 1,614 | 362,700 | 538 |
| 2003-02-20 | 1,628 | 1,645 | 1,617 | 1,637 | 495,400 | 545.67 |
| 2003-02-19 | 1,636 | 1,636 | 1,612 | 1,623 | 275,100 | 541 |
| 2003-02-18 | 1,598 | 1,640 | 1,587 | 1,613 | 707,000 | 537.67 |
| 2003-02-17 | 1,581 | 1,605 | 1,581 | 1,597 | 233,500 | 532.33 |
| 2003-02-14 | 1,557 | 1,594 | 1,557 | 1,594 | 278,000 | 531.33 |
| 2003-02-13 | 1,570 | 1,607 | 1,570 | 1,581 | 187,200 | 527 |
| 2003-02-12 | 1,601 | 1,610 | 1,594 | 1,596 | 342,100 | 532 |
| 2003-02-10 | 1,585 | 1,593 | 1,571 | 1,593 | 197,100 | 531 |
| 2003-02-07 | 1,585 | 1,600 | 1,576 | 1,578 | 230,100 | 526 |
| 2003-02-06 | 1,614 | 1,614 | 1,595 | 1,600 | 394,100 | 533.33 |
| 2003-02-05 | 1,583 | 1,613 | 1,579 | 1,609 | 511,700 | 536.33 |
| 2003-02-04 | 1,589 | 1,591 | 1,573 | 1,589 | 431,400 | 529.67 |
| 2003-02-03 | 1,565 | 1,574 | 1,563 | 1,573 | 448,500 | 524.33 |
| 2003-01-31 | 1,567 | 1,575 | 1,557 | 1,566 | 373,500 | 522 |
| 2003-01-30 | 1,571 | 1,585 | 1,565 | 1,567 | 359,100 | 522.33 |
| 2003-01-29 | 1,581 | 1,587 | 1,557 | 1,565 | 374,600 | 521.67 |
| 2003-01-28 | 1,582 | 1,608 | 1,580 | 1,596 | 368,900 | 532 |
| 2003-01-27 | 1,578 | 1,604 | 1,576 | 1,601 | 346,400 | 533.67 |
| 2003-01-24 | 1,603 | 1,640 | 1,587 | 1,603 | 457,100 | 534.33 |
| 2003-01-23 | 1,624 | 1,641 | 1,604 | 1,621 | 277,100 | 540.33 |
| 2003-01-22 | 1,650 | 1,650 | 1,605 | 1,616 | 378,800 | 538.67 |
| 2003-01-21 | 1,640 | 1,662 | 1,621 | 1,650 | 337,800 | 550 |
| 2003-01-20 | 1,655 | 1,655 | 1,616 | 1,639 | 263,300 | 546.33 |
| 2003-01-17 | 1,620 | 1,667 | 1,620 | 1,640 | 222,000 | 546.67 |
| 2003-01-16 | 1,619 | 1,653 | 1,619 | 1,644 | 295,700 | 548 |
| 2003-01-15 | 1,650 | 1,650 | 1,625 | 1,631 | 293,500 | 543.67 |
| 2003-01-14 | 1,650 | 1,656 | 1,638 | 1,650 | 281,400 | 550 |
| 2003-01-10 | 1,680 | 1,680 | 1,630 | 1,658 | 420,400 | 552.67 |
| 2003-01-09 | 1,674 | 1,685 | 1,651 | 1,682 | 457,000 | 560.67 |
| 2003-01-08 | 1,653 | 1,684 | 1,653 | 1,674 | 600,700 | 558 |
| 2003-01-07 | 1,682 | 1,685 | 1,670 | 1,673 | 537,700 | 557.67 |
| 2003-01-06 | 1,645 | 1,660 | 1,639 | 1,652 | 154,900 | 550.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
