7279 (株)ハイレックスコーポレーション 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 | 1,128 | 1,128 | 1,100 | 1,100 | 17,000 | 1,100 |
| 2003-12-29 | 1,064 | 1,088 | 1,055 | 1,088 | 2,100 | 1,088 |
| 2003-12-26 | 1,064 | 1,085 | 1,062 | 1,064 | 7,200 | 1,064 |
| 2003-12-25 | 1,100 | 1,100 | 1,080 | 1,098 | 2,700 | 1,098 |
| 2003-12-24 | 1,090 | 1,120 | 1,080 | 1,090 | 9,900 | 1,090 |
| 2003-12-22 | 1,052 | 1,060 | 1,050 | 1,050 | 8,300 | 1,050 |
| 2003-12-19 | 1,120 | 1,120 | 1,050 | 1,050 | 11,400 | 1,050 |
| 2003-12-18 | 1,100 | 1,100 | 1,063 | 1,096 | 18,300 | 1,096 |
| 2003-12-17 | 1,045 | 1,097 | 1,045 | 1,097 | 10,100 | 1,097 |
| 2003-12-16 | 1,057 | 1,057 | 1,038 | 1,039 | 2,900 | 1,039 |
| 2003-12-15 | 1,034 | 1,060 | 1,032 | 1,037 | 12,600 | 1,037 |
| 2003-12-12 | 1,032 | 1,033 | 1,030 | 1,032 | 32,200 | 1,032 |
| 2003-12-11 | 1,029 | 1,031 | 1,028 | 1,030 | 16,100 | 1,030 |
| 2003-12-10 | 1,079 | 1,079 | 1,026 | 1,028 | 4,700 | 1,028 |
| 2003-12-09 | 1,021 | 1,035 | 1,021 | 1,021 | 5,400 | 1,021 |
| 2003-12-08 | 1,040 | 1,050 | 1,020 | 1,021 | 15,300 | 1,021 |
| 2003-12-05 | 1,045 | 1,060 | 1,033 | 1,034 | 10,500 | 1,034 |
| 2003-12-04 | 1,047 | 1,067 | 1,031 | 1,033 | 15,000 | 1,033 |
| 2003-12-03 | 1,060 | 1,060 | 1,040 | 1,045 | 25,100 | 1,045 |
| 2003-12-02 | 1,095 | 1,102 | 1,050 | 1,051 | 46,100 | 1,051 |
| 2003-12-01 | 1,123 | 1,123 | 1,090 | 1,090 | 36,300 | 1,090 |
| 2003-11-28 | 1,123 | 1,123 | 1,123 | 1,123 | 5,000 | 1,123 |
| 2003-11-27 | 1,123 | 1,123 | 1,103 | 1,123 | 900 | 1,123 |
| 2003-11-26 | 1,159 | 1,166 | 1,155 | 1,158 | 9,500 | 1,158 |
| 2003-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2003-11-21 | 1,180 | 1,180 | 1,170 | 1,170 | 3,700 | 1,170 |
| 2003-11-20 | 1,101 | 1,101 | 1,101 | 1,101 | 600 | 1,101 |
| 2003-11-18 | 1,101 | 1,128 | 1,100 | 1,128 | 800 | 1,128 |
| 2003-11-17 | 1,091 | 1,100 | 1,091 | 1,100 | 4,300 | 1,100 |
| 2003-11-14 | 1,149 | 1,149 | 1,113 | 1,147 | 4,000 | 1,147 |
| 2003-11-12 | 1,101 | 1,107 | 1,091 | 1,091 | 16,600 | 1,091 |
| 2003-11-11 | 1,120 | 1,120 | 1,110 | 1,110 | 13,600 | 1,110 |
| 2003-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2003-11-07 | 1,156 | 1,156 | 1,140 | 1,151 | 4,500 | 1,151 |
| 2003-11-06 | 1,220 | 1,220 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2003-11-05 | 1,250 | 1,250 | 1,151 | 1,221 | 13,000 | 1,221 |
| 2003-11-04 | 1,280 | 1,295 | 1,270 | 1,274 | 26,900 | 1,274 |
| 2003-10-31 | 1,270 | 1,280 | 1,260 | 1,280 | 17,200 | 1,280 |
| 2003-10-30 | 1,250 | 1,280 | 1,250 | 1,280 | 43,000 | 1,280 |
| 2003-10-29 | 1,262 | 1,270 | 1,250 | 1,270 | 15,500 | 1,270 |
| 2003-10-28 | 1,240 | 1,269 | 1,210 | 1,262 | 39,300 | 1,262 |
| 2003-10-27 | 1,250 | 1,250 | 1,240 | 1,249 | 13,500 | 1,249 |
| 2003-10-24 | 1,210 | 1,250 | 1,180 | 1,250 | 40,200 | 1,250 |
| 2003-10-23 | 1,150 | 1,200 | 1,150 | 1,200 | 5,100 | 1,200 |
| 2003-10-22 | 1,198 | 1,210 | 1,150 | 1,150 | 24,500 | 1,150 |
| 2003-10-21 | 1,200 | 1,200 | 1,198 | 1,198 | 4,000 | 1,198 |
| 2003-10-20 | 1,170 | 1,180 | 1,136 | 1,170 | 19,700 | 1,170 |
| 2003-10-17 | 1,174 | 1,190 | 1,169 | 1,170 | 16,100 | 1,170 |
| 2003-10-16 | 1,170 | 1,170 | 1,133 | 1,170 | 3,100 | 1,170 |
| 2003-10-15 | 1,200 | 1,200 | 1,130 | 1,170 | 1,100 | 1,170 |
| 2003-10-14 | 1,155 | 1,170 | 1,136 | 1,160 | 6,900 | 1,160 |
| 2003-10-10 | 1,122 | 1,122 | 1,115 | 1,115 | 16,000 | 1,115 |
| 2003-10-09 | 1,150 | 1,170 | 1,140 | 1,140 | 13,000 | 1,140 |
| 2003-10-08 | 1,170 | 1,170 | 1,155 | 1,155 | 3,800 | 1,155 |
| 2003-10-07 | 1,153 | 1,185 | 1,150 | 1,170 | 9,200 | 1,170 |
| 2003-10-06 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2003-10-03 | 1,191 | 1,191 | 1,190 | 1,190 | 200 | 1,190 |
| 2003-10-02 | 1,200 | 1,205 | 1,170 | 1,180 | 7,800 | 1,180 |
| 2003-10-01 | 1,203 | 1,220 | 1,190 | 1,200 | 8,600 | 1,200 |
| 2003-09-30 | 1,180 | 1,229 | 1,180 | 1,229 | 50,100 | 1,229 |
| 2003-09-29 | 1,175 | 1,185 | 1,175 | 1,185 | 6,300 | 1,185 |
| 2003-09-26 | 1,144 | 1,190 | 1,144 | 1,175 | 8,300 | 1,175 |
| 2003-09-25 | 1,150 | 1,151 | 1,140 | 1,144 | 17,900 | 1,144 |
| 2003-09-24 | 1,189 | 1,189 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2003-09-22 | 1,150 | 1,170 | 1,150 | 1,150 | 9,400 | 1,150 |
| 2003-09-19 | 1,189 | 1,189 | 1,160 | 1,160 | 34,100 | 1,160 |
| 2003-09-18 | 1,150 | 1,160 | 1,150 | 1,150 | 44,500 | 1,150 |
| 2003-09-17 | 1,149 | 1,149 | 1,115 | 1,144 | 7,100 | 1,144 |
| 2003-09-16 | 1,160 | 1,160 | 1,110 | 1,122 | 25,900 | 1,122 |
| 2003-09-12 | 1,159 | 1,159 | 1,150 | 1,156 | 15,700 | 1,156 |
| 2003-09-11 | 1,148 | 1,151 | 1,111 | 1,151 | 7,500 | 1,151 |
| 2003-09-10 | 1,155 | 1,156 | 1,105 | 1,146 | 36,200 | 1,146 |
| 2003-09-09 | 1,150 | 1,158 | 1,150 | 1,150 | 29,800 | 1,150 |
| 2003-09-08 | 1,149 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 2003-09-05 | 1,112 | 1,149 | 1,110 | 1,149 | 3,300 | 1,149 |
| 2003-09-04 | 1,147 | 1,160 | 1,120 | 1,120 | 12,900 | 1,120 |
| 2003-09-03 | 1,180 | 1,180 | 1,110 | 1,127 | 20,600 | 1,127 |
| 2003-09-02 | 1,110 | 1,110 | 1,090 | 1,110 | 23,400 | 1,110 |
| 2003-09-01 | 1,149 | 1,149 | 1,085 | 1,090 | 26,400 | 1,090 |
| 2003-08-29 | 1,149 | 1,149 | 1,149 | 1,149 | 3,400 | 1,149 |
| 2003-08-28 | 1,150 | 1,160 | 1,150 | 1,150 | 8,100 | 1,150 |
| 2003-08-27 | 1,175 | 1,175 | 1,150 | 1,160 | 3,200 | 1,160 |
| 2003-08-26 | 1,175 | 1,175 | 1,168 | 1,170 | 27,500 | 1,170 |
| 2003-08-25 | 1,180 | 1,180 | 1,174 | 1,175 | 4,500 | 1,175 |
| 2003-08-22 | 1,171 | 1,175 | 1,170 | 1,173 | 22,800 | 1,173 |
| 2003-08-21 | 1,190 | 1,190 | 1,160 | 1,170 | 20,700 | 1,170 |
| 2003-08-20 | 1,161 | 1,170 | 1,155 | 1,170 | 35,300 | 1,170 |
| 2003-08-19 | 1,161 | 1,163 | 1,160 | 1,161 | 34,200 | 1,161 |
| 2003-08-18 | 1,170 | 1,170 | 1,161 | 1,161 | 23,100 | 1,161 |
| 2003-08-15 | 1,172 | 1,185 | 1,170 | 1,170 | 19,200 | 1,170 |
| 2003-08-14 | 1,165 | 1,185 | 1,160 | 1,172 | 16,800 | 1,172 |
| 2003-08-13 | 1,160 | 1,165 | 1,160 | 1,160 | 12,600 | 1,160 |
| 2003-08-12 | 1,152 | 1,160 | 1,145 | 1,160 | 20,000 | 1,160 |
| 2003-08-11 | 1,159 | 1,159 | 1,150 | 1,153 | 16,000 | 1,153 |
| 2003-08-08 | 1,160 | 1,160 | 1,150 | 1,150 | 9,100 | 1,150 |
| 2003-08-07 | 1,146 | 1,150 | 1,140 | 1,140 | 5,200 | 1,140 |
| 2003-08-06 | 1,146 | 1,146 | 1,140 | 1,146 | 20,000 | 1,146 |
| 2003-08-05 | 1,169 | 1,170 | 1,140 | 1,146 | 16,700 | 1,146 |
| 2003-08-04 | 1,175 | 1,177 | 1,146 | 1,151 | 3,500 | 1,151 |
| 2003-08-01 | 1,175 | 1,180 | 1,145 | 1,146 | 6,000 | 1,146 |
| 2003-07-31 | 1,188 | 1,210 | 1,185 | 1,185 | 43,500 | 1,185 |
| 2003-07-30 | 1,188 | 1,189 | 1,180 | 1,186 | 10,600 | 1,186 |
| 2003-07-29 | 1,188 | 1,188 | 1,175 | 1,180 | 5,100 | 1,180 |
| 2003-07-28 | 1,179 | 1,200 | 1,170 | 1,188 | 31,500 | 1,188 |
| 2003-07-25 | 1,175 | 1,184 | 1,174 | 1,179 | 21,800 | 1,179 |
| 2003-07-24 | 1,169 | 1,174 | 1,150 | 1,174 | 11,100 | 1,174 |
| 2003-07-23 | 1,150 | 1,180 | 1,150 | 1,180 | 23,900 | 1,180 |
| 2003-07-22 | 1,154 | 1,160 | 1,151 | 1,160 | 23,500 | 1,160 |
| 2003-07-18 | 1,159 | 1,159 | 1,139 | 1,158 | 36,600 | 1,158 |
| 2003-07-17 | 1,150 | 1,155 | 1,145 | 1,150 | 28,000 | 1,150 |
| 2003-07-16 | 1,160 | 1,160 | 1,150 | 1,150 | 48,700 | 1,150 |
| 2003-07-15 | 1,151 | 1,174 | 1,151 | 1,174 | 34,900 | 1,174 |
| 2003-07-14 | 1,160 | 1,160 | 1,150 | 1,151 | 52,600 | 1,151 |
| 2003-07-11 | 1,150 | 1,165 | 1,150 | 1,165 | 24,200 | 1,165 |
| 2003-07-10 | 1,164 | 1,169 | 1,150 | 1,150 | 25,100 | 1,150 |
| 2003-07-09 | 1,160 | 1,170 | 1,150 | 1,170 | 22,400 | 1,170 |
| 2003-07-08 | 1,165 | 1,165 | 1,150 | 1,150 | 24,700 | 1,150 |
| 2003-07-07 | 1,190 | 1,190 | 1,151 | 1,170 | 10,300 | 1,170 |
| 2003-07-04 | 1,131 | 1,169 | 1,131 | 1,151 | 53,900 | 1,151 |
| 2003-07-03 | 1,159 | 1,166 | 1,141 | 1,151 | 29,200 | 1,151 |
| 2003-07-02 | 1,130 | 1,160 | 1,130 | 1,160 | 29,600 | 1,160 |
| 2003-07-01 | 1,125 | 1,133 | 1,125 | 1,130 | 10,200 | 1,130 |
| 2003-06-30 | 1,145 | 1,145 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2003-06-27 | 1,110 | 1,112 | 1,110 | 1,110 | 4,300 | 1,110 |
| 2003-06-26 | 1,110 | 1,148 | 1,110 | 1,132 | 16,300 | 1,132 |
| 2003-06-25 | 1,140 | 1,140 | 1,110 | 1,110 | 18,500 | 1,110 |
| 2003-06-24 | 1,101 | 1,117 | 1,092 | 1,102 | 9,600 | 1,102 |
| 2003-06-23 | 1,115 | 1,139 | 1,106 | 1,107 | 24,400 | 1,107 |
| 2003-06-20 | 1,140 | 1,180 | 1,138 | 1,155 | 53,000 | 1,155 |
| 2003-06-19 | 1,121 | 1,140 | 1,110 | 1,138 | 55,400 | 1,138 |
| 2003-06-18 | 1,120 | 1,121 | 1,100 | 1,120 | 23,600 | 1,120 |
| 2003-06-17 | 1,110 | 1,120 | 1,110 | 1,120 | 16,100 | 1,120 |
| 2003-06-16 | 1,112 | 1,120 | 1,110 | 1,120 | 11,500 | 1,120 |
| 2003-06-13 | 1,110 | 1,117 | 1,110 | 1,111 | 5,200 | 1,111 |
| 2003-06-12 | 1,100 | 1,120 | 1,100 | 1,120 | 22,200 | 1,120 |
| 2003-06-11 | 1,099 | 1,105 | 1,097 | 1,100 | 43,500 | 1,100 |
| 2003-06-10 | 1,091 | 1,120 | 1,080 | 1,120 | 10,700 | 1,120 |
| 2003-06-09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,400 | 1,090 |
| 2003-06-06 | 1,100 | 1,120 | 1,095 | 1,120 | 15,700 | 1,120 |
| 2003-06-05 | 1,102 | 1,120 | 1,100 | 1,120 | 7,100 | 1,120 |
| 2003-06-04 | 1,095 | 1,110 | 1,090 | 1,110 | 26,500 | 1,110 |
| 2003-06-03 | 1,098 | 1,104 | 1,095 | 1,100 | 45,800 | 1,100 |
| 2003-06-02 | 1,100 | 1,101 | 1,092 | 1,100 | 9,800 | 1,100 |
| 2003-05-30 | 1,100 | 1,100 | 1,086 | 1,100 | 13,300 | 1,100 |
| 2003-05-29 | 1,100 | 1,100 | 1,072 | 1,088 | 13,100 | 1,088 |
| 2003-05-28 | 1,100 | 1,100 | 1,077 | 1,100 | 5,400 | 1,100 |
| 2003-05-27 | 1,100 | 1,130 | 1,066 | 1,087 | 9,600 | 1,087 |
| 2003-05-26 | 1,080 | 1,109 | 1,080 | 1,109 | 34,000 | 1,109 |
| 2003-05-23 | 1,050 | 1,090 | 1,050 | 1,090 | 45,700 | 1,090 |
| 2003-05-22 | 1,050 | 1,082 | 1,045 | 1,061 | 94,100 | 1,061 |
| 2003-05-21 | 1,030 | 1,048 | 1,023 | 1,040 | 63,500 | 1,040 |
| 2003-05-20 | 1,010 | 1,040 | 1,010 | 1,030 | 25,400 | 1,030 |
| 2003-05-19 | 1,038 | 1,038 | 1,022 | 1,035 | 2,100 | 1,035 |
| 2003-05-16 | 1,026 | 1,040 | 1,021 | 1,040 | 3,800 | 1,040 |
| 2003-05-15 | 1,040 | 1,040 | 1,011 | 1,020 | 8,300 | 1,020 |
| 2003-05-14 | 1,038 | 1,060 | 1,038 | 1,060 | 49,400 | 1,060 |
| 2003-05-13 | 1,040 | 1,050 | 1,038 | 1,040 | 11,000 | 1,040 |
| 2003-05-12 | 1,038 | 1,040 | 1,035 | 1,036 | 11,900 | 1,036 |
| 2003-05-09 | 1,030 | 1,030 | 1,010 | 1,015 | 19,600 | 1,015 |
| 2003-05-08 | 1,039 | 1,040 | 1,025 | 1,040 | 16,000 | 1,040 |
| 2003-05-07 | 1,035 | 1,043 | 1,002 | 1,040 | 54,300 | 1,040 |
| 2003-05-06 | 1,058 | 1,060 | 1,010 | 1,035 | 57,300 | 1,035 |
| 2003-05-02 | 1,060 | 1,061 | 1,058 | 1,059 | 4,400 | 1,059 |
| 2003-05-01 | 1,046 | 1,050 | 1,020 | 1,020 | 11,200 | 1,020 |
| 2003-04-30 | 1,070 | 1,070 | 1,047 | 1,070 | 7,000 | 1,070 |
| 2003-04-28 | 1,080 | 1,080 | 1,040 | 1,050 | 20,800 | 1,050 |
| 2003-04-25 | 1,040 | 1,050 | 1,024 | 1,050 | 23,000 | 1,050 |
| 2003-04-24 | 1,085 | 1,085 | 1,040 | 1,040 | 29,000 | 1,040 |
| 2003-04-23 | 1,080 | 1,080 | 1,051 | 1,078 | 46,900 | 1,078 |
| 2003-04-22 | 1,075 | 1,080 | 1,070 | 1,080 | 23,500 | 1,080 |
| 2003-04-21 | 1,090 | 1,090 | 1,045 | 1,075 | 39,100 | 1,075 |
| 2003-04-18 | 1,080 | 1,100 | 1,070 | 1,090 | 29,800 | 1,090 |
| 2003-04-17 | 1,050 | 1,070 | 1,040 | 1,070 | 35,000 | 1,070 |
| 2003-04-16 | 1,050 | 1,050 | 1,040 | 1,040 | 19,100 | 1,040 |
| 2003-04-15 | 1,030 | 1,059 | 1,020 | 1,050 | 44,000 | 1,050 |
| 2003-04-14 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 1,030 |
| 2003-04-11 | 1,064 | 1,065 | 1,020 | 1,020 | 16,400 | 1,020 |
| 2003-04-10 | 1,020 | 1,065 | 1,015 | 1,064 | 38,800 | 1,064 |
| 2003-04-09 | 1,040 | 1,055 | 1,013 | 1,013 | 18,600 | 1,013 |
| 2003-04-08 | 1,050 | 1,050 | 1,031 | 1,031 | 27,900 | 1,031 |
| 2003-04-07 | 1,050 | 1,052 | 1,044 | 1,044 | 35,600 | 1,044 |
| 2003-04-04 | 1,040 | 1,040 | 1,021 | 1,040 | 21,700 | 1,040 |
| 2003-04-03 | 1,059 | 1,060 | 1,038 | 1,050 | 30,100 | 1,050 |
| 2003-04-02 | 1,055 | 1,060 | 1,047 | 1,059 | 30,000 | 1,059 |
| 2003-04-01 | 1,059 | 1,059 | 1,040 | 1,050 | 26,600 | 1,050 |
| 2003-03-31 | 1,059 | 1,065 | 1,040 | 1,060 | 24,700 | 1,060 |
| 2003-03-28 | 1,065 | 1,065 | 1,050 | 1,059 | 30,600 | 1,059 |
| 2003-03-27 | 1,060 | 1,060 | 1,039 | 1,060 | 68,800 | 1,060 |
| 2003-03-26 | 1,039 | 1,060 | 1,035 | 1,060 | 19,100 | 1,060 |
| 2003-03-25 | 1,031 | 1,035 | 1,020 | 1,035 | 9,500 | 1,035 |
| 2003-03-24 | 1,033 | 1,035 | 1,030 | 1,031 | 18,900 | 1,031 |
| 2003-03-20 | 1,030 | 1,035 | 1,001 | 1,016 | 35,000 | 1,016 |
| 2003-03-19 | 1,030 | 1,031 | 1,000 | 1,030 | 16,400 | 1,030 |
| 2003-03-18 | 1,036 | 1,040 | 1,030 | 1,035 | 32,900 | 1,035 |
| 2003-03-17 | 1,030 | 1,034 | 1,030 | 1,033 | 10,000 | 1,033 |
| 2003-03-14 | 1,042 | 1,042 | 1,030 | 1,042 | 47,400 | 1,042 |
| 2003-03-13 | 1,032 | 1,040 | 1,030 | 1,035 | 57,700 | 1,035 |
| 2003-03-12 | 1,032 | 1,040 | 1,031 | 1,032 | 43,700 | 1,032 |
| 2003-03-11 | 1,030 | 1,035 | 1,030 | 1,030 | 72,300 | 1,030 |
| 2003-03-10 | 1,030 | 1,032 | 1,023 | 1,030 | 72,400 | 1,030 |
| 2003-03-07 | 1,032 | 1,032 | 1,029 | 1,032 | 83,400 | 1,032 |
| 2003-03-06 | 1,032 | 1,037 | 1,030 | 1,035 | 68,600 | 1,035 |
| 2003-03-05 | 1,033 | 1,035 | 1,026 | 1,032 | 126,600 | 1,032 |
| 2003-03-04 | 1,099 | 1,099 | 1,060 | 1,061 | 12,700 | 1,061 |
| 2003-03-03 | 1,090 | 1,090 | 1,080 | 1,080 | 6,800 | 1,080 |
| 2003-02-28 | 1,100 | 1,100 | 1,070 | 1,100 | 15,100 | 1,100 |
| 2003-02-27 | 1,061 | 1,065 | 1,060 | 1,060 | 9,800 | 1,060 |
| 2003-02-26 | 1,061 | 1,068 | 1,060 | 1,068 | 18,300 | 1,068 |
| 2003-02-25 | 1,040 | 1,080 | 1,036 | 1,079 | 44,800 | 1,079 |
| 2003-02-24 | 1,100 | 1,100 | 1,050 | 1,060 | 4,600 | 1,060 |
| 2003-02-21 | 1,129 | 1,129 | 1,098 | 1,100 | 35,900 | 1,100 |
| 2003-02-20 | 1,095 | 1,096 | 1,095 | 1,096 | 3,100 | 1,096 |
| 2003-02-19 | 1,090 | 1,095 | 1,080 | 1,090 | 23,400 | 1,090 |
| 2003-02-18 | 1,093 | 1,094 | 1,087 | 1,093 | 6,800 | 1,093 |
| 2003-02-17 | 1,135 | 1,135 | 1,130 | 1,135 | 44,400 | 1,135 |
| 2003-02-14 | 1,131 | 1,132 | 1,131 | 1,132 | 1,500 | 1,132 |
| 2003-02-13 | 1,131 | 1,150 | 1,130 | 1,133 | 1,300 | 1,133 |
| 2003-02-12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,900 | 1,130 |
| 2003-02-10 | 1,130 | 1,157 | 1,130 | 1,131 | 2,900 | 1,131 |
| 2003-02-07 | 1,130 | 1,131 | 1,130 | 1,131 | 300 | 1,131 |
| 2003-02-06 | 1,170 | 1,170 | 1,130 | 1,131 | 2,300 | 1,131 |
| 2003-02-05 | 1,150 | 1,178 | 1,130 | 1,131 | 8,400 | 1,131 |
| 2003-02-04 | 1,180 | 1,180 | 1,130 | 1,130 | 11,300 | 1,130 |
| 2003-02-03 | 1,102 | 1,121 | 1,102 | 1,121 | 7,200 | 1,121 |
| 2003-01-31 | 1,180 | 1,180 | 1,179 | 1,180 | 13,000 | 1,180 |
| 2003-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2003-01-29 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,180 |
| 2003-01-28 | 1,161 | 1,175 | 1,161 | 1,175 | 60,000 | 1,175 |
| 2003-01-27 | 1,155 | 1,165 | 1,150 | 1,160 | 39,000 | 1,160 |
| 2003-01-24 | 1,151 | 1,151 | 1,150 | 1,150 | 17,000 | 1,150 |
| 2003-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2003-01-22 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2003-01-21 | 1,156 | 1,156 | 1,150 | 1,150 | 25,000 | 1,150 |
| 2003-01-20 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2003-01-17 | 1,155 | 1,155 | 1,154 | 1,155 | 9,000 | 1,155 |
| 2003-01-16 | 1,155 | 1,155 | 1,155 | 1,155 | 13,000 | 1,155 |
| 2003-01-15 | 1,146 | 1,170 | 1,146 | 1,170 | 29,000 | 1,170 |
| 2003-01-10 | 1,143 | 1,144 | 1,143 | 1,144 | 2,000 | 1,144 |
| 2003-01-08 | 1,173 | 1,173 | 1,143 | 1,143 | 5,000 | 1,143 |
| 2003-01-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2003-01-06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
