7416 (株)はるやまホールディングス 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 | 1,107 | 1,146 | 1,107 | 1,129 | 1,500 | 1,129 |
| 2003-12-29 | 1,104 | 1,107 | 1,104 | 1,106 | 1,000 | 1,106 |
| 2003-12-26 | 1,132 | 1,132 | 1,124 | 1,124 | 9,600 | 1,124 |
| 2003-12-25 | 1,083 | 1,083 | 1,003 | 1,078 | 2,800 | 1,078 |
| 2003-12-24 | 1,020 | 1,099 | 985 | 1,083 | 6,800 | 1,083 |
| 2003-12-22 | 1,021 | 1,021 | 1,019 | 1,019 | 2,200 | 1,019 |
| 2003-12-19 | 1,003 | 1,040 | 1,003 | 1,020 | 5,900 | 1,020 |
| 2003-12-18 | 1,000 | 1,050 | 1,000 | 1,041 | 1,400 | 1,041 |
| 2003-12-17 | 1,040 | 1,040 | 999 | 1,003 | 5,500 | 1,003 |
| 2003-12-16 | 1,011 | 1,073 | 1,011 | 1,039 | 1,500 | 1,039 |
| 2003-12-15 | 1,171 | 1,171 | 1,052 | 1,091 | 4,500 | 1,091 |
| 2003-12-12 | 1,100 | 1,105 | 1,091 | 1,091 | 17,700 | 1,091 |
| 2003-12-11 | 1,049 | 1,100 | 1,049 | 1,100 | 2,700 | 1,100 |
| 2003-12-10 | 1,048 | 1,051 | 1,040 | 1,040 | 4,900 | 1,040 |
| 2003-12-09 | 1,010 | 1,049 | 1,002 | 1,048 | 8,300 | 1,048 |
| 2003-12-08 | 996 | 1,016 | 986 | 1,016 | 7,300 | 1,016 |
| 2003-12-05 | 1,007 | 1,007 | 995 | 996 | 5,100 | 996 |
| 2003-12-04 | 999 | 1,019 | 997 | 997 | 6,400 | 997 |
| 2003-12-03 | 995 | 1,019 | 995 | 1,019 | 4,700 | 1,019 |
| 2003-12-02 | 996 | 1,020 | 974 | 1,000 | 5,400 | 1,000 |
| 2003-12-01 | 976 | 1,020 | 972 | 994 | 5,200 | 994 |
| 2003-11-28 | 1,000 | 1,000 | 986 | 986 | 5,400 | 986 |
| 2003-11-27 | 1,019 | 1,019 | 1,006 | 1,006 | 1,300 | 1,006 |
| 2003-11-26 | 999 | 1,025 | 999 | 1,019 | 6,100 | 1,019 |
| 2003-11-25 | 995 | 998 | 993 | 998 | 2,800 | 998 |
| 2003-11-21 | 985 | 988 | 976 | 982 | 1,600 | 982 |
| 2003-11-20 | 940 | 977 | 940 | 977 | 4,700 | 977 |
| 2003-11-19 | 969 | 969 | 940 | 940 | 4,100 | 940 |
| 2003-11-18 | 970 | 970 | 917 | 970 | 5,800 | 970 |
| 2003-11-17 | 996 | 996 | 971 | 971 | 3,600 | 971 |
| 2003-11-14 | 1,007 | 1,027 | 977 | 996 | 6,900 | 996 |
| 2003-11-13 | 1,027 | 1,027 | 1,002 | 1,002 | 1,400 | 1,002 |
| 2003-11-12 | 991 | 1,018 | 991 | 1,014 | 3,400 | 1,014 |
| 2003-11-11 | 1,001 | 1,008 | 961 | 991 | 8,400 | 991 |
| 2003-11-10 | 1,024 | 1,024 | 980 | 981 | 3,400 | 981 |
| 2003-11-07 | 1,019 | 1,032 | 1,004 | 1,004 | 4,400 | 1,004 |
| 2003-11-06 | 1,004 | 1,035 | 1,004 | 1,004 | 4,600 | 1,004 |
| 2003-11-05 | 1,010 | 1,039 | 1,002 | 1,008 | 4,000 | 1,008 |
| 2003-11-04 | 1,035 | 1,048 | 1,011 | 1,019 | 10,500 | 1,019 |
| 2003-10-31 | 1,064 | 1,064 | 1,040 | 1,042 | 8,400 | 1,042 |
| 2003-10-30 | 1,065 | 1,080 | 1,065 | 1,065 | 3,500 | 1,065 |
| 2003-10-29 | 1,077 | 1,084 | 1,065 | 1,066 | 5,700 | 1,066 |
| 2003-10-28 | 1,055 | 1,083 | 1,055 | 1,083 | 7,600 | 1,083 |
| 2003-10-27 | 1,050 | 1,110 | 1,040 | 1,055 | 7,800 | 1,055 |
| 2003-10-24 | 1,122 | 1,128 | 1,098 | 1,108 | 4,200 | 1,108 |
| 2003-10-23 | 1,156 | 1,171 | 1,115 | 1,122 | 5,900 | 1,122 |
| 2003-10-22 | 1,165 | 1,175 | 1,141 | 1,171 | 4,100 | 1,171 |
| 2003-10-21 | 1,166 | 1,170 | 1,164 | 1,170 | 1,800 | 1,170 |
| 2003-10-20 | 1,201 | 1,206 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2003-10-17 | 1,164 | 1,200 | 1,164 | 1,200 | 2,800 | 1,200 |
| 2003-10-16 | 1,200 | 1,224 | 1,200 | 1,200 | 5,500 | 1,200 |
| 2003-10-15 | 1,200 | 1,210 | 1,200 | 1,200 | 3,700 | 1,200 |
| 2003-10-14 | 1,201 | 1,235 | 1,201 | 1,201 | 4,500 | 1,201 |
| 2003-10-10 | 1,181 | 1,213 | 1,181 | 1,213 | 7,300 | 1,213 |
| 2003-10-09 | 1,141 | 1,190 | 1,141 | 1,180 | 14,800 | 1,180 |
| 2003-10-08 | 1,191 | 1,212 | 1,187 | 1,200 | 21,300 | 1,200 |
| 2003-10-07 | 1,160 | 1,178 | 1,154 | 1,171 | 7,300 | 1,171 |
| 2003-10-06 | 1,180 | 1,180 | 1,160 | 1,160 | 7,200 | 1,160 |
| 2003-10-03 | 1,125 | 1,195 | 1,124 | 1,190 | 13,500 | 1,190 |
| 2003-10-02 | 1,128 | 1,128 | 1,119 | 1,124 | 2,300 | 1,124 |
| 2003-10-01 | 1,099 | 1,129 | 1,097 | 1,114 | 7,700 | 1,114 |
| 2003-09-30 | 1,086 | 1,098 | 1,083 | 1,098 | 2,800 | 1,098 |
| 2003-09-29 | 1,100 | 1,120 | 1,089 | 1,089 | 3,400 | 1,089 |
| 2003-09-26 | 1,100 | 1,121 | 1,039 | 1,101 | 12,300 | 1,101 |
| 2003-09-25 | 1,110 | 1,130 | 1,105 | 1,121 | 9,200 | 1,121 |
| 2003-09-24 | 1,130 | 1,130 | 1,110 | 1,110 | 6,300 | 1,110 |
| 2003-09-22 | 1,111 | 1,130 | 1,110 | 1,130 | 12,200 | 1,130 |
| 2003-09-19 | 1,124 | 1,125 | 1,097 | 1,111 | 6,100 | 1,111 |
| 2003-09-18 | 1,118 | 1,118 | 1,103 | 1,108 | 3,100 | 1,108 |
| 2003-09-17 | 1,093 | 1,124 | 1,093 | 1,118 | 5,000 | 1,118 |
| 2003-09-16 | 1,148 | 1,164 | 1,132 | 1,132 | 6,500 | 1,132 |
| 2003-09-12 | 1,150 | 1,150 | 1,135 | 1,135 | 21,500 | 1,135 |
| 2003-09-11 | 1,110 | 1,131 | 1,110 | 1,131 | 11,300 | 1,131 |
| 2003-09-10 | 1,106 | 1,146 | 1,090 | 1,108 | 11,800 | 1,108 |
| 2003-09-09 | 1,087 | 1,106 | 1,087 | 1,105 | 9,500 | 1,105 |
| 2003-09-08 | 1,085 | 1,101 | 1,085 | 1,090 | 7,100 | 1,090 |
| 2003-09-05 | 1,088 | 1,107 | 1,085 | 1,085 | 5,000 | 1,085 |
| 2003-09-04 | 1,100 | 1,101 | 1,085 | 1,085 | 18,500 | 1,085 |
| 2003-09-03 | 1,120 | 1,120 | 1,095 | 1,100 | 4,400 | 1,100 |
| 2003-09-02 | 1,123 | 1,123 | 1,098 | 1,100 | 5,800 | 1,100 |
| 2003-09-01 | 1,137 | 1,142 | 1,105 | 1,125 | 4,600 | 1,125 |
| 2003-08-29 | 1,102 | 1,112 | 1,081 | 1,103 | 3,800 | 1,103 |
| 2003-08-28 | 1,111 | 1,111 | 1,102 | 1,102 | 7,500 | 1,102 |
| 2003-08-27 | 1,110 | 1,115 | 1,108 | 1,110 | 11,900 | 1,110 |
| 2003-08-26 | 1,113 | 1,121 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2003-08-25 | 1,123 | 1,125 | 1,115 | 1,116 | 6,500 | 1,116 |
| 2003-08-22 | 1,173 | 1,173 | 1,152 | 1,152 | 2,700 | 1,152 |
| 2003-08-21 | 1,152 | 1,175 | 1,152 | 1,175 | 9,000 | 1,175 |
| 2003-08-20 | 1,145 | 1,154 | 1,141 | 1,152 | 7,600 | 1,152 |
| 2003-08-19 | 1,111 | 1,141 | 1,110 | 1,141 | 3,700 | 1,141 |
| 2003-08-18 | 1,115 | 1,115 | 1,102 | 1,110 | 1,300 | 1,110 |
| 2003-08-15 | 1,122 | 1,129 | 1,115 | 1,115 | 700 | 1,115 |
| 2003-08-14 | 1,121 | 1,124 | 1,121 | 1,122 | 2,800 | 1,122 |
| 2003-08-13 | 1,115 | 1,130 | 1,110 | 1,130 | 2,500 | 1,130 |
| 2003-08-12 | 1,110 | 1,118 | 1,108 | 1,115 | 1,800 | 1,115 |
| 2003-08-11 | 1,106 | 1,110 | 1,106 | 1,110 | 1,300 | 1,110 |
| 2003-08-08 | 1,092 | 1,128 | 1,092 | 1,120 | 4,900 | 1,120 |
| 2003-08-07 | 1,122 | 1,122 | 1,100 | 1,122 | 8,700 | 1,122 |
| 2003-08-06 | 1,120 | 1,139 | 1,120 | 1,131 | 4,000 | 1,131 |
| 2003-08-05 | 1,160 | 1,160 | 1,122 | 1,129 | 4,500 | 1,129 |
| 2003-08-04 | 1,141 | 1,158 | 1,120 | 1,158 | 9,800 | 1,158 |
| 2003-08-01 | 1,129 | 1,140 | 1,128 | 1,135 | 5,000 | 1,135 |
| 2003-07-31 | 1,162 | 1,162 | 1,110 | 1,128 | 12,000 | 1,128 |
| 2003-07-30 | 1,169 | 1,169 | 1,160 | 1,162 | 5,000 | 1,162 |
| 2003-07-29 | 1,178 | 1,188 | 1,163 | 1,170 | 8,600 | 1,170 |
| 2003-07-28 | 1,174 | 1,189 | 1,168 | 1,178 | 20,900 | 1,178 |
| 2003-07-25 | 1,115 | 1,149 | 1,108 | 1,118 | 11,900 | 1,118 |
| 2003-07-24 | 1,139 | 1,139 | 1,115 | 1,119 | 5,300 | 1,119 |
| 2003-07-23 | 1,130 | 1,140 | 1,121 | 1,140 | 7,300 | 1,140 |
| 2003-07-22 | 1,138 | 1,149 | 1,128 | 1,129 | 11,800 | 1,129 |
| 2003-07-18 | 1,164 | 1,164 | 1,136 | 1,136 | 7,000 | 1,136 |
| 2003-07-17 | 1,162 | 1,175 | 1,155 | 1,164 | 4,600 | 1,164 |
| 2003-07-16 | 1,190 | 1,190 | 1,162 | 1,162 | 3,300 | 1,162 |
| 2003-07-15 | 1,155 | 1,199 | 1,155 | 1,199 | 5,500 | 1,199 |
| 2003-07-14 | 1,176 | 1,200 | 1,176 | 1,195 | 9,800 | 1,195 |
| 2003-07-11 | 1,190 | 1,199 | 1,164 | 1,175 | 10,500 | 1,175 |
| 2003-07-10 | 1,162 | 1,200 | 1,162 | 1,195 | 12,000 | 1,195 |
| 2003-07-09 | 1,165 | 1,165 | 1,147 | 1,160 | 7,600 | 1,160 |
| 2003-07-08 | 1,149 | 1,171 | 1,141 | 1,165 | 12,600 | 1,165 |
| 2003-07-07 | 1,137 | 1,150 | 1,137 | 1,148 | 18,000 | 1,148 |
| 2003-07-04 | 1,143 | 1,147 | 1,135 | 1,135 | 12,000 | 1,135 |
| 2003-07-03 | 1,160 | 1,175 | 1,140 | 1,143 | 12,600 | 1,143 |
| 2003-07-02 | 1,140 | 1,160 | 1,140 | 1,151 | 23,200 | 1,151 |
| 2003-07-01 | 1,153 | 1,155 | 1,121 | 1,134 | 15,600 | 1,134 |
| 2003-06-30 | 1,166 | 1,173 | 1,150 | 1,151 | 4,900 | 1,151 |
| 2003-06-27 | 1,143 | 1,187 | 1,143 | 1,161 | 16,600 | 1,161 |
| 2003-06-26 | 1,140 | 1,146 | 1,140 | 1,143 | 7,600 | 1,143 |
| 2003-06-25 | 1,150 | 1,160 | 1,141 | 1,141 | 5,400 | 1,141 |
| 2003-06-24 | 1,142 | 1,199 | 1,140 | 1,150 | 7,800 | 1,150 |
| 2003-06-23 | 1,200 | 1,200 | 1,151 | 1,152 | 4,900 | 1,152 |
| 2003-06-20 | 1,160 | 1,160 | 1,143 | 1,159 | 4,700 | 1,159 |
| 2003-06-19 | 1,182 | 1,182 | 1,160 | 1,160 | 3,600 | 1,160 |
| 2003-06-18 | 1,189 | 1,192 | 1,172 | 1,179 | 11,000 | 1,179 |
| 2003-06-17 | 1,167 | 1,190 | 1,133 | 1,133 | 12,900 | 1,133 |
| 2003-06-16 | 1,232 | 1,232 | 1,161 | 1,178 | 7,600 | 1,178 |
| 2003-06-13 | 1,270 | 1,270 | 1,225 | 1,231 | 25,600 | 1,231 |
| 2003-06-12 | 1,280 | 1,282 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2003-06-11 | 1,290 | 1,290 | 1,250 | 1,256 | 6,200 | 1,256 |
| 2003-06-10 | 1,260 | 1,298 | 1,250 | 1,298 | 4,300 | 1,298 |
| 2003-06-09 | 1,300 | 1,300 | 1,260 | 1,260 | 1,200 | 1,260 |
| 2003-06-06 | 1,260 | 1,299 | 1,260 | 1,299 | 2,900 | 1,299 |
| 2003-06-05 | 1,300 | 1,301 | 1,299 | 1,300 | 1,500 | 1,300 |
| 2003-06-04 | 1,340 | 1,340 | 1,253 | 1,313 | 6,200 | 1,313 |
| 2003-06-03 | 1,348 | 1,350 | 1,257 | 1,336 | 4,400 | 1,336 |
| 2003-06-02 | 1,299 | 1,350 | 1,291 | 1,348 | 7,200 | 1,348 |
| 2003-05-30 | 1,217 | 1,300 | 1,217 | 1,300 | 6,000 | 1,300 |
| 2003-05-29 | 1,210 | 1,317 | 1,210 | 1,317 | 16,900 | 1,317 |
| 2003-05-28 | 1,200 | 1,210 | 1,198 | 1,198 | 16,300 | 1,198 |
| 2003-05-27 | 1,180 | 1,200 | 1,180 | 1,185 | 5,700 | 1,185 |
| 2003-05-26 | 1,179 | 1,180 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2003-05-23 | 1,170 | 1,180 | 1,150 | 1,180 | 2,900 | 1,180 |
| 2003-05-22 | 1,160 | 1,161 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2003-05-21 | 1,200 | 1,230 | 1,151 | 1,151 | 3,800 | 1,151 |
| 2003-05-20 | 1,186 | 1,206 | 1,186 | 1,200 | 3,000 | 1,200 |
| 2003-05-19 | 1,183 | 1,200 | 1,162 | 1,186 | 3,400 | 1,186 |
| 2003-05-16 | 1,244 | 1,245 | 1,219 | 1,243 | 4,200 | 1,243 |
| 2003-05-15 | 1,247 | 1,247 | 1,209 | 1,221 | 2,700 | 1,221 |
| 2003-05-14 | 1,210 | 1,250 | 1,209 | 1,210 | 4,800 | 1,210 |
| 2003-05-13 | 1,250 | 1,270 | 1,210 | 1,210 | 6,500 | 1,210 |
| 2003-05-12 | 1,150 | 1,285 | 1,150 | 1,250 | 18,300 | 1,250 |
| 2003-05-09 | 1,143 | 1,144 | 1,130 | 1,143 | 8,500 | 1,143 |
| 2003-05-08 | 1,131 | 1,150 | 1,117 | 1,150 | 6,300 | 1,150 |
| 2003-05-07 | 1,120 | 1,124 | 1,078 | 1,091 | 1,500 | 1,091 |
| 2003-05-06 | 1,122 | 1,131 | 1,121 | 1,131 | 9,400 | 1,131 |
| 2003-05-02 | 1,090 | 1,130 | 1,087 | 1,120 | 1,900 | 1,120 |
| 2003-05-01 | 1,100 | 1,139 | 1,100 | 1,130 | 5,500 | 1,130 |
| 2003-04-30 | 1,105 | 1,130 | 1,052 | 1,085 | 4,800 | 1,085 |
| 2003-04-28 | 1,089 | 1,109 | 1,089 | 1,109 | 3,700 | 1,109 |
| 2003-04-25 | 1,068 | 1,138 | 1,056 | 1,130 | 7,900 | 1,130 |
| 2003-04-24 | 1,079 | 1,088 | 1,050 | 1,088 | 5,100 | 1,088 |
| 2003-04-23 | 1,085 | 1,090 | 1,085 | 1,090 | 2,800 | 1,090 |
| 2003-04-22 | 1,085 | 1,085 | 1,060 | 1,085 | 8,600 | 1,085 |
| 2003-04-21 | 1,090 | 1,090 | 1,076 | 1,085 | 5,800 | 1,085 |
| 2003-04-18 | 1,079 | 1,079 | 1,058 | 1,059 | 7,700 | 1,059 |
| 2003-04-17 | 1,090 | 1,090 | 1,060 | 1,079 | 3,100 | 1,079 |
| 2003-04-16 | 1,074 | 1,080 | 1,067 | 1,080 | 2,900 | 1,080 |
| 2003-04-15 | 1,065 | 1,080 | 1,060 | 1,070 | 8,900 | 1,070 |
| 2003-04-14 | 1,080 | 1,080 | 1,048 | 1,059 | 4,700 | 1,059 |
| 2003-04-11 | 1,025 | 1,031 | 1,019 | 1,026 | 5,200 | 1,026 |
| 2003-04-10 | 1,085 | 1,085 | 1,000 | 1,045 | 2,100 | 1,045 |
| 2003-04-09 | 1,025 | 1,090 | 1,025 | 1,085 | 3,100 | 1,085 |
| 2003-04-08 | 1,090 | 1,090 | 1,022 | 1,024 | 2,500 | 1,024 |
| 2003-04-07 | 1,090 | 1,090 | 1,050 | 1,090 | 1,600 | 1,090 |
| 2003-04-04 | 1,080 | 1,090 | 1,030 | 1,090 | 3,000 | 1,090 |
| 2003-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 9,800 | 1,080 |
| 2003-04-02 | 1,076 | 1,090 | 1,076 | 1,089 | 2,900 | 1,089 |
| 2003-04-01 | 1,075 | 1,100 | 1,075 | 1,076 | 3,500 | 1,076 |
| 2003-03-31 | 1,099 | 1,099 | 990 | 1,075 | 2,100 | 1,075 |
| 2003-03-28 | 1,099 | 1,100 | 1,091 | 1,100 | 6,000 | 1,100 |
| 2003-03-27 | 1,060 | 1,138 | 1,060 | 1,100 | 10,100 | 1,100 |
| 2003-03-26 | 1,040 | 1,080 | 1,030 | 1,060 | 9,200 | 1,060 |
| 2003-03-25 | 1,037 | 1,040 | 1,035 | 1,038 | 3,300 | 1,038 |
| 2003-03-24 | 1,015 | 1,048 | 1,015 | 1,040 | 8,600 | 1,040 |
| 2003-03-20 | 980 | 1,014 | 980 | 1,014 | 5,100 | 1,014 |
| 2003-03-19 | 976 | 977 | 973 | 977 | 1,400 | 977 |
| 2003-03-18 | 980 | 980 | 951 | 976 | 3,300 | 976 |
| 2003-03-17 | 961 | 979 | 960 | 978 | 5,300 | 978 |
| 2003-03-14 | 960 | 980 | 960 | 980 | 21,700 | 980 |
| 2003-03-13 | 980 | 980 | 950 | 980 | 2,200 | 980 |
| 2003-03-12 | 957 | 980 | 957 | 980 | 2,800 | 980 |
| 2003-03-11 | 963 | 981 | 961 | 978 | 3,600 | 978 |
| 2003-03-10 | 951 | 974 | 951 | 953 | 1,700 | 953 |
| 2003-03-07 | 1,012 | 1,012 | 961 | 961 | 4,500 | 961 |
| 2003-03-06 | 1,015 | 1,030 | 960 | 1,012 | 6,700 | 1,012 |
| 2003-03-05 | 1,006 | 1,015 | 1,005 | 1,015 | 800 | 1,015 |
| 2003-03-04 | 1,015 | 1,015 | 980 | 996 | 6,100 | 996 |
| 2003-03-03 | 962 | 980 | 959 | 977 | 6,800 | 977 |
| 2003-02-28 | 952 | 965 | 952 | 959 | 6,400 | 959 |
| 2003-02-27 | 1,010 | 1,010 | 984 | 984 | 1,500 | 984 |
| 2003-02-26 | 982 | 999 | 978 | 985 | 1,200 | 985 |
| 2003-02-25 | 972 | 989 | 963 | 989 | 3,600 | 989 |
| 2003-02-24 | 1,045 | 1,045 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2003-02-21 | 1,020 | 1,020 | 1,009 | 1,012 | 4,700 | 1,012 |
| 2003-02-20 | 1,001 | 1,019 | 1,000 | 1,019 | 7,900 | 1,019 |
| 2003-02-19 | 1,027 | 1,027 | 1,001 | 1,001 | 7,500 | 1,001 |
| 2003-02-18 | 1,040 | 1,040 | 1,024 | 1,027 | 4,500 | 1,027 |
| 2003-02-17 | 1,015 | 1,049 | 1,015 | 1,039 | 4,000 | 1,039 |
| 2003-02-14 | 1,020 | 1,020 | 985 | 1,015 | 7,500 | 1,015 |
| 2003-02-13 | 1,025 | 1,039 | 1,015 | 1,015 | 7,100 | 1,015 |
| 2003-02-12 | 1,010 | 1,023 | 1,010 | 1,020 | 4,300 | 1,020 |
| 2003-02-10 | 973 | 1,000 | 973 | 1,000 | 2,200 | 1,000 |
| 2003-02-07 | 970 | 970 | 951 | 960 | 4,600 | 960 |
| 2003-02-06 | 1,011 | 1,011 | 957 | 960 | 3,700 | 960 |
| 2003-02-05 | 1,019 | 1,020 | 1,007 | 1,010 | 3,000 | 1,010 |
| 2003-02-04 | 1,020 | 1,030 | 1,014 | 1,025 | 6,600 | 1,025 |
| 2003-02-03 | 945 | 985 | 945 | 985 | 3,900 | 985 |
| 2003-01-31 | 937 | 951 | 937 | 945 | 4,500 | 945 |
| 2003-01-30 | 1,010 | 1,010 | 950 | 956 | 2,400 | 956 |
| 2003-01-29 | 970 | 976 | 970 | 975 | 2,100 | 975 |
| 2003-01-28 | 1,030 | 1,032 | 1,010 | 1,010 | 4,100 | 1,010 |
| 2003-01-27 | 1,011 | 1,036 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2003-01-24 | 1,011 | 1,023 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2003-01-23 | 1,012 | 1,027 | 1,012 | 1,026 | 2,700 | 1,026 |
| 2003-01-22 | 1,058 | 1,058 | 1,010 | 1,011 | 4,300 | 1,011 |
| 2003-01-21 | 1,028 | 1,059 | 1,026 | 1,059 | 3,300 | 1,059 |
| 2003-01-20 | 1,027 | 1,045 | 1,027 | 1,027 | 4,900 | 1,027 |
| 2003-01-17 | 1,011 | 1,045 | 1,011 | 1,027 | 4,200 | 1,027 |
| 2003-01-16 | 1,035 | 1,068 | 1,035 | 1,068 | 2,800 | 1,068 |
| 2003-01-15 | 1,061 | 1,061 | 1,051 | 1,055 | 4,300 | 1,055 |
| 2003-01-14 | 1,070 | 1,070 | 1,041 | 1,041 | 1,500 | 1,041 |
| 2003-01-10 | 1,110 | 1,110 | 1,041 | 1,070 | 3,300 | 1,070 |
| 2003-01-09 | 1,030 | 1,090 | 1,030 | 1,090 | 1,900 | 1,090 |
| 2003-01-08 | 1,120 | 1,120 | 1,050 | 1,050 | 900 | 1,050 |
| 2003-01-07 | 1,140 | 1,140 | 1,060 | 1,084 | 5,000 | 1,084 |
| 2003-01-06 | 1,059 | 1,140 | 1,059 | 1,140 | 3,400 | 1,140 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
