7433 伯東(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 | 1,290 | 1,314 | 1,290 | 1,296 | 29,500 | 1,296 |
| 2003-12-29 | 1,273 | 1,323 | 1,273 | 1,300 | 30,700 | 1,300 |
| 2003-12-26 | 1,273 | 1,274 | 1,265 | 1,272 | 30,400 | 1,272 |
| 2003-12-25 | 1,272 | 1,282 | 1,271 | 1,276 | 15,300 | 1,276 |
| 2003-12-24 | 1,289 | 1,290 | 1,280 | 1,285 | 19,100 | 1,285 |
| 2003-12-22 | 1,300 | 1,301 | 1,285 | 1,300 | 17,700 | 1,300 |
| 2003-12-19 | 1,310 | 1,310 | 1,285 | 1,300 | 18,600 | 1,300 |
| 2003-12-18 | 1,300 | 1,307 | 1,298 | 1,303 | 14,600 | 1,303 |
| 2003-12-17 | 1,330 | 1,330 | 1,308 | 1,312 | 32,600 | 1,312 |
| 2003-12-16 | 1,310 | 1,330 | 1,307 | 1,317 | 35,000 | 1,317 |
| 2003-12-15 | 1,315 | 1,331 | 1,303 | 1,317 | 37,200 | 1,317 |
| 2003-12-12 | 1,321 | 1,330 | 1,310 | 1,314 | 53,300 | 1,314 |
| 2003-12-11 | 1,313 | 1,333 | 1,290 | 1,301 | 10,400 | 1,301 |
| 2003-12-10 | 1,308 | 1,318 | 1,302 | 1,313 | 14,700 | 1,313 |
| 2003-12-09 | 1,321 | 1,360 | 1,306 | 1,358 | 34,900 | 1,358 |
| 2003-12-08 | 1,330 | 1,334 | 1,318 | 1,320 | 35,700 | 1,320 |
| 2003-12-05 | 1,346 | 1,350 | 1,324 | 1,328 | 16,700 | 1,328 |
| 2003-12-04 | 1,366 | 1,366 | 1,345 | 1,345 | 24,900 | 1,345 |
| 2003-12-03 | 1,355 | 1,380 | 1,340 | 1,366 | 22,600 | 1,366 |
| 2003-12-02 | 1,354 | 1,370 | 1,347 | 1,355 | 25,600 | 1,355 |
| 2003-12-01 | 1,332 | 1,363 | 1,316 | 1,352 | 21,500 | 1,352 |
| 2003-11-28 | 1,350 | 1,350 | 1,316 | 1,339 | 20,900 | 1,339 |
| 2003-11-27 | 1,371 | 1,376 | 1,316 | 1,335 | 15,900 | 1,335 |
| 2003-11-26 | 1,340 | 1,380 | 1,335 | 1,368 | 23,400 | 1,368 |
| 2003-11-25 | 1,360 | 1,380 | 1,302 | 1,314 | 28,600 | 1,314 |
| 2003-11-21 | 1,260 | 1,299 | 1,260 | 1,280 | 9,400 | 1,280 |
| 2003-11-20 | 1,265 | 1,285 | 1,252 | 1,258 | 29,400 | 1,258 |
| 2003-11-19 | 1,275 | 1,275 | 1,234 | 1,247 | 23,200 | 1,247 |
| 2003-11-18 | 1,330 | 1,330 | 1,280 | 1,286 | 27,800 | 1,286 |
| 2003-11-17 | 1,400 | 1,400 | 1,300 | 1,301 | 28,100 | 1,301 |
| 2003-11-14 | 1,412 | 1,423 | 1,400 | 1,400 | 16,200 | 1,400 |
| 2003-11-13 | 1,440 | 1,440 | 1,411 | 1,411 | 23,500 | 1,411 |
| 2003-11-12 | 1,411 | 1,440 | 1,400 | 1,400 | 23,300 | 1,400 |
| 2003-11-11 | 1,460 | 1,461 | 1,401 | 1,403 | 34,500 | 1,403 |
| 2003-11-10 | 1,483 | 1,502 | 1,470 | 1,478 | 30,100 | 1,478 |
| 2003-11-07 | 1,520 | 1,520 | 1,488 | 1,489 | 27,600 | 1,489 |
| 2003-11-06 | 1,556 | 1,561 | 1,521 | 1,521 | 18,000 | 1,521 |
| 2003-11-05 | 1,600 | 1,602 | 1,527 | 1,555 | 13,900 | 1,555 |
| 2003-11-04 | 1,640 | 1,640 | 1,602 | 1,603 | 27,700 | 1,603 |
| 2003-10-31 | 1,501 | 1,608 | 1,496 | 1,586 | 31,000 | 1,586 |
| 2003-10-30 | 1,541 | 1,544 | 1,504 | 1,508 | 8,000 | 1,508 |
| 2003-10-29 | 1,490 | 1,511 | 1,480 | 1,511 | 21,800 | 1,511 |
| 2003-10-28 | 1,501 | 1,509 | 1,481 | 1,495 | 21,400 | 1,495 |
| 2003-10-27 | 1,515 | 1,516 | 1,480 | 1,492 | 18,800 | 1,492 |
| 2003-10-24 | 1,500 | 1,548 | 1,475 | 1,475 | 31,000 | 1,475 |
| 2003-10-23 | 1,555 | 1,555 | 1,502 | 1,505 | 18,800 | 1,505 |
| 2003-10-22 | 1,624 | 1,627 | 1,555 | 1,563 | 17,700 | 1,563 |
| 2003-10-21 | 1,650 | 1,650 | 1,610 | 1,627 | 38,900 | 1,627 |
| 2003-10-20 | 1,590 | 1,624 | 1,587 | 1,616 | 20,700 | 1,616 |
| 2003-10-17 | 1,586 | 1,598 | 1,570 | 1,585 | 12,500 | 1,585 |
| 2003-10-16 | 1,580 | 1,580 | 1,542 | 1,569 | 24,900 | 1,569 |
| 2003-10-15 | 1,600 | 1,600 | 1,565 | 1,567 | 12,000 | 1,567 |
| 2003-10-14 | 1,588 | 1,593 | 1,551 | 1,582 | 23,000 | 1,582 |
| 2003-10-10 | 1,525 | 1,544 | 1,520 | 1,520 | 19,900 | 1,520 |
| 2003-10-09 | 1,536 | 1,558 | 1,536 | 1,543 | 13,300 | 1,543 |
| 2003-10-08 | 1,582 | 1,592 | 1,560 | 1,560 | 14,100 | 1,560 |
| 2003-10-07 | 1,625 | 1,625 | 1,586 | 1,586 | 23,900 | 1,586 |
| 2003-10-06 | 1,578 | 1,637 | 1,578 | 1,595 | 27,100 | 1,595 |
| 2003-10-03 | 1,575 | 1,626 | 1,575 | 1,608 | 22,300 | 1,608 |
| 2003-10-02 | 1,597 | 1,610 | 1,573 | 1,600 | 10,700 | 1,600 |
| 2003-10-01 | 1,625 | 1,625 | 1,574 | 1,586 | 15,200 | 1,586 |
| 2003-09-30 | 1,530 | 1,610 | 1,530 | 1,603 | 13,300 | 1,603 |
| 2003-09-29 | 1,580 | 1,580 | 1,549 | 1,549 | 8,400 | 1,549 |
| 2003-09-26 | 1,550 | 1,600 | 1,474 | 1,600 | 13,400 | 1,600 |
| 2003-09-25 | 1,549 | 1,550 | 1,515 | 1,550 | 14,900 | 1,550 |
| 2003-09-24 | 1,569 | 1,588 | 1,558 | 1,562 | 17,500 | 1,562 |
| 2003-09-22 | 1,600 | 1,600 | 1,563 | 1,580 | 16,500 | 1,580 |
| 2003-09-19 | 1,644 | 1,644 | 1,592 | 1,630 | 20,000 | 1,630 |
| 2003-09-18 | 1,602 | 1,609 | 1,560 | 1,586 | 21,000 | 1,586 |
| 2003-09-17 | 1,607 | 1,680 | 1,600 | 1,605 | 32,100 | 1,605 |
| 2003-09-16 | 1,580 | 1,690 | 1,580 | 1,603 | 35,200 | 1,603 |
| 2003-09-12 | 1,610 | 1,650 | 1,600 | 1,640 | 72,600 | 1,640 |
| 2003-09-11 | 1,581 | 1,581 | 1,523 | 1,553 | 31,600 | 1,553 |
| 2003-09-10 | 1,593 | 1,600 | 1,582 | 1,593 | 16,300 | 1,593 |
| 2003-09-09 | 1,580 | 1,599 | 1,580 | 1,595 | 16,700 | 1,595 |
| 2003-09-08 | 1,592 | 1,617 | 1,570 | 1,596 | 24,600 | 1,596 |
| 2003-09-05 | 1,594 | 1,616 | 1,591 | 1,600 | 21,500 | 1,600 |
| 2003-09-04 | 1,586 | 1,597 | 1,574 | 1,586 | 12,300 | 1,586 |
| 2003-09-03 | 1,620 | 1,620 | 1,584 | 1,592 | 57,500 | 1,592 |
| 2003-09-02 | 1,580 | 1,596 | 1,570 | 1,592 | 52,100 | 1,592 |
| 2003-09-01 | 1,572 | 1,584 | 1,531 | 1,575 | 46,900 | 1,575 |
| 2003-08-29 | 1,492 | 1,530 | 1,470 | 1,512 | 36,500 | 1,512 |
| 2003-08-28 | 1,461 | 1,487 | 1,436 | 1,472 | 15,700 | 1,472 |
| 2003-08-27 | 1,468 | 1,488 | 1,453 | 1,453 | 20,500 | 1,453 |
| 2003-08-26 | 1,485 | 1,489 | 1,463 | 1,466 | 10,900 | 1,466 |
| 2003-08-25 | 1,500 | 1,535 | 1,485 | 1,485 | 13,600 | 1,485 |
| 2003-08-22 | 1,501 | 1,502 | 1,475 | 1,480 | 22,500 | 1,480 |
| 2003-08-21 | 1,501 | 1,508 | 1,490 | 1,500 | 29,400 | 1,500 |
| 2003-08-20 | 1,500 | 1,520 | 1,500 | 1,501 | 18,700 | 1,501 |
| 2003-08-19 | 1,490 | 1,493 | 1,481 | 1,487 | 29,000 | 1,487 |
| 2003-08-18 | 1,497 | 1,497 | 1,470 | 1,470 | 15,400 | 1,470 |
| 2003-08-15 | 1,467 | 1,490 | 1,452 | 1,459 | 30,300 | 1,459 |
| 2003-08-14 | 1,413 | 1,445 | 1,410 | 1,438 | 38,700 | 1,438 |
| 2003-08-13 | 1,410 | 1,417 | 1,400 | 1,413 | 68,900 | 1,413 |
| 2003-08-12 | 1,425 | 1,425 | 1,400 | 1,400 | 70,900 | 1,400 |
| 2003-08-11 | 1,444 | 1,444 | 1,413 | 1,413 | 45,200 | 1,413 |
| 2003-08-08 | 1,494 | 1,494 | 1,434 | 1,452 | 21,600 | 1,452 |
| 2003-08-07 | 1,441 | 1,500 | 1,433 | 1,494 | 16,400 | 1,494 |
| 2003-08-06 | 1,451 | 1,459 | 1,430 | 1,448 | 25,800 | 1,448 |
| 2003-08-05 | 1,515 | 1,515 | 1,460 | 1,460 | 18,300 | 1,460 |
| 2003-08-04 | 1,510 | 1,510 | 1,497 | 1,497 | 30,900 | 1,497 |
| 2003-08-01 | 1,500 | 1,520 | 1,495 | 1,511 | 61,500 | 1,511 |
| 2003-07-31 | 1,560 | 1,569 | 1,532 | 1,532 | 27,200 | 1,532 |
| 2003-07-30 | 1,541 | 1,567 | 1,541 | 1,561 | 20,400 | 1,561 |
| 2003-07-29 | 1,570 | 1,570 | 1,562 | 1,566 | 27,100 | 1,566 |
| 2003-07-28 | 1,592 | 1,592 | 1,551 | 1,573 | 40,400 | 1,573 |
| 2003-07-25 | 1,581 | 1,619 | 1,555 | 1,592 | 40,800 | 1,592 |
| 2003-07-24 | 1,649 | 1,649 | 1,570 | 1,615 | 21,000 | 1,615 |
| 2003-07-23 | 1,636 | 1,670 | 1,626 | 1,655 | 84,100 | 1,655 |
| 2003-07-22 | 1,565 | 1,606 | 1,513 | 1,606 | 100,700 | 1,606 |
| 2003-07-18 | 1,421 | 1,521 | 1,421 | 1,505 | 29,900 | 1,505 |
| 2003-07-17 | 1,500 | 1,500 | 1,470 | 1,481 | 30,500 | 1,481 |
| 2003-07-16 | 1,518 | 1,529 | 1,500 | 1,520 | 67,300 | 1,520 |
| 2003-07-15 | 1,500 | 1,520 | 1,489 | 1,519 | 113,300 | 1,519 |
| 2003-07-14 | 1,437 | 1,500 | 1,437 | 1,466 | 40,500 | 1,466 |
| 2003-07-11 | 1,495 | 1,498 | 1,455 | 1,455 | 36,000 | 1,455 |
| 2003-07-10 | 1,450 | 1,510 | 1,450 | 1,496 | 136,300 | 1,496 |
| 2003-07-09 | 1,355 | 1,420 | 1,355 | 1,420 | 66,400 | 1,420 |
| 2003-07-08 | 1,403 | 1,420 | 1,351 | 1,351 | 72,900 | 1,351 |
| 2003-07-07 | 1,390 | 1,390 | 1,362 | 1,363 | 20,300 | 1,363 |
| 2003-07-04 | 1,350 | 1,370 | 1,350 | 1,364 | 9,000 | 1,364 |
| 2003-07-03 | 1,430 | 1,432 | 1,350 | 1,350 | 36,100 | 1,350 |
| 2003-07-02 | 1,360 | 1,380 | 1,353 | 1,370 | 36,700 | 1,370 |
| 2003-07-01 | 1,350 | 1,350 | 1,328 | 1,340 | 38,900 | 1,340 |
| 2003-06-30 | 1,291 | 1,345 | 1,291 | 1,330 | 37,100 | 1,330 |
| 2003-06-27 | 1,299 | 1,301 | 1,288 | 1,298 | 15,000 | 1,298 |
| 2003-06-26 | 1,309 | 1,309 | 1,265 | 1,266 | 14,200 | 1,266 |
| 2003-06-25 | 1,284 | 1,284 | 1,267 | 1,274 | 7,800 | 1,274 |
| 2003-06-24 | 1,280 | 1,295 | 1,280 | 1,281 | 12,600 | 1,281 |
| 2003-06-23 | 1,320 | 1,320 | 1,296 | 1,299 | 19,900 | 1,299 |
| 2003-06-20 | 1,300 | 1,307 | 1,294 | 1,300 | 18,500 | 1,300 |
| 2003-06-19 | 1,300 | 1,309 | 1,289 | 1,292 | 15,400 | 1,292 |
| 2003-06-18 | 1,290 | 1,298 | 1,285 | 1,294 | 44,800 | 1,294 |
| 2003-06-17 | 1,300 | 1,310 | 1,291 | 1,293 | 30,400 | 1,293 |
| 2003-06-16 | 1,317 | 1,317 | 1,289 | 1,289 | 11,300 | 1,289 |
| 2003-06-13 | 1,340 | 1,347 | 1,301 | 1,317 | 68,200 | 1,317 |
| 2003-06-12 | 1,289 | 1,320 | 1,289 | 1,293 | 24,500 | 1,293 |
| 2003-06-11 | 1,303 | 1,318 | 1,280 | 1,287 | 48,000 | 1,287 |
| 2003-06-10 | 1,331 | 1,340 | 1,317 | 1,321 | 47,000 | 1,321 |
| 2003-06-09 | 1,323 | 1,337 | 1,320 | 1,331 | 54,300 | 1,331 |
| 2003-06-06 | 1,284 | 1,320 | 1,284 | 1,318 | 41,100 | 1,318 |
| 2003-06-05 | 1,290 | 1,310 | 1,272 | 1,277 | 31,800 | 1,277 |
| 2003-06-04 | 1,280 | 1,297 | 1,270 | 1,279 | 35,200 | 1,279 |
| 2003-06-03 | 1,249 | 1,276 | 1,249 | 1,276 | 41,400 | 1,276 |
| 2003-06-02 | 1,270 | 1,300 | 1,240 | 1,249 | 45,800 | 1,249 |
| 2003-05-30 | 1,280 | 1,280 | 1,246 | 1,250 | 74,900 | 1,250 |
| 2003-05-29 | 1,289 | 1,310 | 1,284 | 1,290 | 34,100 | 1,290 |
| 2003-05-28 | 1,305 | 1,320 | 1,295 | 1,301 | 31,500 | 1,301 |
| 2003-05-27 | 1,310 | 1,317 | 1,300 | 1,307 | 29,300 | 1,307 |
| 2003-05-26 | 1,350 | 1,350 | 1,306 | 1,308 | 13,300 | 1,308 |
| 2003-05-23 | 1,300 | 1,334 | 1,300 | 1,320 | 23,900 | 1,320 |
| 2003-05-22 | 1,332 | 1,332 | 1,291 | 1,308 | 40,000 | 1,308 |
| 2003-05-21 | 1,410 | 1,410 | 1,301 | 1,332 | 33,700 | 1,332 |
| 2003-05-20 | 1,432 | 1,441 | 1,430 | 1,430 | 20,400 | 1,430 |
| 2003-05-19 | 1,426 | 1,458 | 1,406 | 1,448 | 18,100 | 1,448 |
| 2003-05-16 | 1,416 | 1,425 | 1,411 | 1,425 | 27,800 | 1,425 |
| 2003-05-15 | 1,420 | 1,428 | 1,408 | 1,416 | 22,500 | 1,416 |
| 2003-05-14 | 1,400 | 1,419 | 1,400 | 1,411 | 25,400 | 1,411 |
| 2003-05-13 | 1,420 | 1,436 | 1,411 | 1,413 | 26,000 | 1,413 |
| 2003-05-12 | 1,430 | 1,440 | 1,423 | 1,425 | 32,700 | 1,425 |
| 2003-05-09 | 1,445 | 1,445 | 1,430 | 1,434 | 21,500 | 1,434 |
| 2003-05-08 | 1,430 | 1,449 | 1,422 | 1,430 | 7,900 | 1,430 |
| 2003-05-07 | 1,415 | 1,435 | 1,415 | 1,420 | 12,500 | 1,420 |
| 2003-05-06 | 1,400 | 1,420 | 1,400 | 1,411 | 20,800 | 1,411 |
| 2003-05-02 | 1,424 | 1,424 | 1,411 | 1,411 | 12,900 | 1,411 |
| 2003-05-01 | 1,425 | 1,425 | 1,417 | 1,418 | 33,300 | 1,418 |
| 2003-04-30 | 1,450 | 1,450 | 1,400 | 1,425 | 13,600 | 1,425 |
| 2003-04-28 | 1,448 | 1,468 | 1,410 | 1,462 | 14,900 | 1,462 |
| 2003-04-25 | 1,431 | 1,470 | 1,431 | 1,468 | 15,300 | 1,468 |
| 2003-04-24 | 1,427 | 1,460 | 1,425 | 1,451 | 17,400 | 1,451 |
| 2003-04-23 | 1,410 | 1,447 | 1,410 | 1,447 | 13,600 | 1,447 |
| 2003-04-22 | 1,425 | 1,428 | 1,418 | 1,422 | 20,800 | 1,422 |
| 2003-04-21 | 1,400 | 1,425 | 1,400 | 1,425 | 33,900 | 1,425 |
| 2003-04-18 | 1,360 | 1,394 | 1,352 | 1,389 | 39,200 | 1,389 |
| 2003-04-17 | 1,300 | 1,348 | 1,294 | 1,342 | 27,600 | 1,342 |
| 2003-04-16 | 1,280 | 1,283 | 1,258 | 1,283 | 14,900 | 1,283 |
| 2003-04-15 | 1,223 | 1,267 | 1,223 | 1,261 | 59,400 | 1,261 |
| 2003-04-14 | 1,260 | 1,260 | 1,219 | 1,223 | 13,600 | 1,223 |
| 2003-04-11 | 1,260 | 1,264 | 1,246 | 1,260 | 15,700 | 1,260 |
| 2003-04-10 | 1,275 | 1,275 | 1,252 | 1,264 | 12,400 | 1,264 |
| 2003-04-09 | 1,278 | 1,278 | 1,264 | 1,275 | 16,200 | 1,275 |
| 2003-04-08 | 1,286 | 1,289 | 1,270 | 1,278 | 22,200 | 1,278 |
| 2003-04-07 | 1,282 | 1,310 | 1,263 | 1,286 | 14,000 | 1,286 |
| 2003-04-04 | 1,276 | 1,291 | 1,261 | 1,263 | 12,500 | 1,263 |
| 2003-04-03 | 1,320 | 1,331 | 1,260 | 1,271 | 24,400 | 1,271 |
| 2003-04-02 | 1,307 | 1,318 | 1,290 | 1,318 | 22,100 | 1,318 |
| 2003-04-01 | 1,291 | 1,315 | 1,291 | 1,306 | 11,200 | 1,306 |
| 2003-03-31 | 1,302 | 1,324 | 1,257 | 1,291 | 14,100 | 1,291 |
| 2003-03-28 | 1,310 | 1,331 | 1,296 | 1,302 | 24,600 | 1,302 |
| 2003-03-27 | 1,289 | 1,302 | 1,271 | 1,302 | 10,700 | 1,302 |
| 2003-03-26 | 1,294 | 1,314 | 1,287 | 1,309 | 28,900 | 1,309 |
| 2003-03-25 | 1,219 | 1,244 | 1,217 | 1,244 | 33,900 | 1,244 |
| 2003-03-24 | 1,183 | 1,239 | 1,178 | 1,231 | 23,300 | 1,231 |
| 2003-03-20 | 1,128 | 1,150 | 1,117 | 1,149 | 24,500 | 1,149 |
| 2003-03-19 | 1,113 | 1,135 | 1,111 | 1,116 | 25,400 | 1,116 |
| 2003-03-18 | 1,200 | 1,202 | 1,110 | 1,111 | 29,500 | 1,111 |
| 2003-03-17 | 1,236 | 1,237 | 1,171 | 1,173 | 16,600 | 1,173 |
| 2003-03-14 | 1,221 | 1,259 | 1,220 | 1,235 | 52,700 | 1,235 |
| 2003-03-13 | 1,201 | 1,217 | 1,180 | 1,200 | 12,500 | 1,200 |
| 2003-03-12 | 1,210 | 1,213 | 1,200 | 1,200 | 47,100 | 1,200 |
| 2003-03-11 | 1,196 | 1,215 | 1,189 | 1,208 | 36,200 | 1,208 |
| 2003-03-10 | 1,232 | 1,232 | 1,163 | 1,196 | 24,200 | 1,196 |
| 2003-03-07 | 1,340 | 1,340 | 1,247 | 1,252 | 37,800 | 1,252 |
| 2003-03-06 | 1,350 | 1,355 | 1,345 | 1,349 | 23,800 | 1,349 |
| 2003-03-05 | 1,342 | 1,352 | 1,333 | 1,333 | 23,500 | 1,333 |
| 2003-03-04 | 1,350 | 1,354 | 1,333 | 1,341 | 21,700 | 1,341 |
| 2003-03-03 | 1,264 | 1,311 | 1,261 | 1,311 | 9,600 | 1,311 |
| 2003-02-28 | 1,279 | 1,298 | 1,264 | 1,284 | 16,800 | 1,284 |
| 2003-02-27 | 1,251 | 1,284 | 1,251 | 1,283 | 7,900 | 1,283 |
| 2003-02-26 | 1,251 | 1,280 | 1,251 | 1,264 | 12,200 | 1,264 |
| 2003-02-25 | 1,272 | 1,288 | 1,250 | 1,251 | 23,200 | 1,251 |
| 2003-02-24 | 1,359 | 1,361 | 1,332 | 1,332 | 6,700 | 1,332 |
| 2003-02-21 | 1,360 | 1,361 | 1,336 | 1,361 | 18,000 | 1,361 |
| 2003-02-20 | 1,349 | 1,350 | 1,326 | 1,342 | 41,100 | 1,342 |
| 2003-02-19 | 1,355 | 1,360 | 1,340 | 1,349 | 50,100 | 1,349 |
| 2003-02-18 | 1,375 | 1,380 | 1,362 | 1,364 | 10,600 | 1,364 |
| 2003-02-17 | 1,365 | 1,380 | 1,365 | 1,375 | 12,000 | 1,375 |
| 2003-02-14 | 1,350 | 1,372 | 1,350 | 1,360 | 30,500 | 1,360 |
| 2003-02-13 | 1,356 | 1,356 | 1,342 | 1,345 | 16,300 | 1,345 |
| 2003-02-12 | 1,350 | 1,355 | 1,336 | 1,355 | 22,000 | 1,355 |
| 2003-02-10 | 1,333 | 1,343 | 1,326 | 1,333 | 12,300 | 1,333 |
| 2003-02-07 | 1,330 | 1,335 | 1,326 | 1,335 | 26,500 | 1,335 |
| 2003-02-06 | 1,330 | 1,330 | 1,315 | 1,321 | 24,700 | 1,321 |
| 2003-02-05 | 1,333 | 1,350 | 1,319 | 1,319 | 40,200 | 1,319 |
| 2003-02-04 | 1,320 | 1,340 | 1,320 | 1,333 | 30,800 | 1,333 |
| 2003-02-03 | 1,250 | 1,305 | 1,250 | 1,294 | 16,500 | 1,294 |
| 2003-01-31 | 1,265 | 1,265 | 1,244 | 1,260 | 43,500 | 1,260 |
| 2003-01-30 | 1,290 | 1,290 | 1,268 | 1,268 | 30,200 | 1,268 |
| 2003-01-29 | 1,330 | 1,330 | 1,250 | 1,299 | 67,900 | 1,299 |
| 2003-01-28 | 1,355 | 1,357 | 1,336 | 1,340 | 65,700 | 1,340 |
| 2003-01-27 | 1,380 | 1,390 | 1,374 | 1,374 | 49,600 | 1,374 |
| 2003-01-24 | 1,360 | 1,380 | 1,360 | 1,366 | 40,100 | 1,366 |
| 2003-01-23 | 1,350 | 1,360 | 1,345 | 1,356 | 51,100 | 1,356 |
| 2003-01-22 | 1,350 | 1,360 | 1,337 | 1,351 | 38,100 | 1,351 |
| 2003-01-21 | 1,310 | 1,350 | 1,310 | 1,346 | 37,700 | 1,346 |
| 2003-01-20 | 1,279 | 1,304 | 1,278 | 1,304 | 20,200 | 1,304 |
| 2003-01-17 | 1,261 | 1,278 | 1,248 | 1,260 | 42,500 | 1,260 |
| 2003-01-16 | 1,240 | 1,280 | 1,240 | 1,260 | 35,600 | 1,260 |
| 2003-01-15 | 1,229 | 1,260 | 1,213 | 1,248 | 48,200 | 1,248 |
| 2003-01-14 | 1,206 | 1,229 | 1,206 | 1,209 | 18,300 | 1,209 |
| 2003-01-10 | 1,223 | 1,229 | 1,203 | 1,203 | 32,900 | 1,203 |
| 2003-01-09 | 1,220 | 1,223 | 1,208 | 1,223 | 18,200 | 1,223 |
| 2003-01-08 | 1,241 | 1,241 | 1,218 | 1,220 | 19,600 | 1,220 |
| 2003-01-07 | 1,235 | 1,235 | 1,199 | 1,201 | 47,500 | 1,201 |
| 2003-01-06 | 1,176 | 1,200 | 1,176 | 1,195 | 10,500 | 1,195 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
