7729 (株)東京精密 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 | 3,320 | 3,350 | 3,290 | 3,330 | 84,800 | 3,330 |
| 2003-12-29 | 3,200 | 3,260 | 3,190 | 3,250 | 61,400 | 3,250 |
| 2003-12-26 | 3,180 | 3,200 | 3,150 | 3,180 | 41,000 | 3,180 |
| 2003-12-25 | 3,110 | 3,180 | 3,110 | 3,170 | 85,700 | 3,170 |
| 2003-12-24 | 3,170 | 3,200 | 3,130 | 3,140 | 69,300 | 3,140 |
| 2003-12-22 | 3,140 | 3,170 | 3,120 | 3,150 | 65,600 | 3,150 |
| 2003-12-19 | 3,160 | 3,170 | 3,110 | 3,130 | 87,800 | 3,130 |
| 2003-12-18 | 3,080 | 3,160 | 3,060 | 3,090 | 93,600 | 3,090 |
| 2003-12-17 | 3,260 | 3,260 | 3,110 | 3,130 | 108,800 | 3,130 |
| 2003-12-16 | 3,230 | 3,260 | 3,210 | 3,210 | 92,100 | 3,210 |
| 2003-12-15 | 3,320 | 3,340 | 3,280 | 3,330 | 90,400 | 3,330 |
| 2003-12-12 | 3,280 | 3,310 | 3,180 | 3,230 | 281,500 | 3,230 |
| 2003-12-11 | 3,240 | 3,290 | 3,190 | 3,220 | 179,900 | 3,220 |
| 2003-12-10 | 3,280 | 3,300 | 3,220 | 3,250 | 85,000 | 3,250 |
| 2003-12-09 | 3,370 | 3,400 | 3,250 | 3,380 | 65,100 | 3,380 |
| 2003-12-08 | 3,360 | 3,380 | 3,330 | 3,340 | 49,300 | 3,340 |
| 2003-12-05 | 3,510 | 3,530 | 3,460 | 3,480 | 119,800 | 3,480 |
| 2003-12-04 | 3,520 | 3,530 | 3,480 | 3,530 | 52,500 | 3,530 |
| 2003-12-03 | 3,450 | 3,540 | 3,430 | 3,540 | 64,900 | 3,540 |
| 2003-12-02 | 3,480 | 3,530 | 3,420 | 3,510 | 139,800 | 3,510 |
| 2003-12-01 | 3,250 | 3,440 | 3,200 | 3,430 | 91,700 | 3,430 |
| 2003-11-28 | 3,310 | 3,360 | 3,300 | 3,330 | 64,600 | 3,330 |
| 2003-11-27 | 3,350 | 3,400 | 3,310 | 3,360 | 88,200 | 3,360 |
| 2003-11-26 | 3,280 | 3,410 | 3,280 | 3,390 | 143,400 | 3,390 |
| 2003-11-25 | 3,310 | 3,320 | 3,250 | 3,260 | 84,500 | 3,260 |
| 2003-11-21 | 3,220 | 3,280 | 3,210 | 3,230 | 50,900 | 3,230 |
| 2003-11-20 | 3,270 | 3,300 | 3,180 | 3,280 | 101,800 | 3,280 |
| 2003-11-19 | 3,280 | 3,280 | 3,200 | 3,220 | 197,600 | 3,220 |
| 2003-11-18 | 3,250 | 3,360 | 3,220 | 3,350 | 101,000 | 3,350 |
| 2003-11-17 | 3,300 | 3,370 | 3,210 | 3,260 | 150,100 | 3,260 |
| 2003-11-14 | 3,460 | 3,520 | 3,360 | 3,390 | 77,800 | 3,390 |
| 2003-11-13 | 3,550 | 3,580 | 3,500 | 3,510 | 104,400 | 3,510 |
| 2003-11-12 | 3,360 | 3,510 | 3,350 | 3,470 | 153,200 | 3,470 |
| 2003-11-11 | 3,450 | 3,500 | 3,360 | 3,390 | 176,000 | 3,390 |
| 2003-11-10 | 3,560 | 3,610 | 3,490 | 3,580 | 190,000 | 3,580 |
| 2003-11-07 | 3,550 | 3,600 | 3,480 | 3,530 | 146,100 | 3,530 |
| 2003-11-06 | 3,600 | 3,640 | 3,390 | 3,450 | 227,900 | 3,450 |
| 2003-11-05 | 3,610 | 3,610 | 3,510 | 3,600 | 114,500 | 3,600 |
| 2003-11-04 | 3,590 | 3,620 | 3,500 | 3,600 | 291,500 | 3,600 |
| 2003-10-31 | 3,490 | 3,520 | 3,390 | 3,440 | 88,100 | 3,440 |
| 2003-10-30 | 3,500 | 3,520 | 3,460 | 3,470 | 89,500 | 3,470 |
| 2003-10-29 | 3,490 | 3,520 | 3,420 | 3,460 | 281,900 | 3,460 |
| 2003-10-28 | 3,320 | 3,400 | 3,310 | 3,360 | 93,800 | 3,360 |
| 2003-10-27 | 3,320 | 3,360 | 3,270 | 3,330 | 79,800 | 3,330 |
| 2003-10-24 | 3,300 | 3,400 | 3,260 | 3,290 | 151,300 | 3,290 |
| 2003-10-23 | 3,300 | 3,330 | 3,200 | 3,260 | 220,600 | 3,260 |
| 2003-10-22 | 3,560 | 3,560 | 3,430 | 3,430 | 141,800 | 3,430 |
| 2003-10-21 | 3,650 | 3,670 | 3,490 | 3,540 | 244,400 | 3,540 |
| 2003-10-20 | 3,590 | 3,630 | 3,540 | 3,600 | 148,400 | 3,600 |
| 2003-10-17 | 3,600 | 3,620 | 3,500 | 3,590 | 232,700 | 3,590 |
| 2003-10-16 | 3,500 | 3,580 | 3,470 | 3,560 | 137,600 | 3,560 |
| 2003-10-15 | 3,590 | 3,600 | 3,520 | 3,540 | 194,100 | 3,540 |
| 2003-10-14 | 3,490 | 3,570 | 3,420 | 3,510 | 203,200 | 3,510 |
| 2003-10-10 | 3,290 | 3,400 | 3,280 | 3,390 | 135,400 | 3,390 |
| 2003-10-09 | 3,240 | 3,260 | 3,220 | 3,240 | 139,800 | 3,240 |
| 2003-10-08 | 3,410 | 3,410 | 3,230 | 3,250 | 164,800 | 3,250 |
| 2003-10-07 | 3,430 | 3,460 | 3,370 | 3,410 | 151,000 | 3,410 |
| 2003-10-06 | 3,460 | 3,530 | 3,460 | 3,460 | 118,000 | 3,460 |
| 2003-10-03 | 3,430 | 3,450 | 3,380 | 3,420 | 85,500 | 3,420 |
| 2003-10-02 | 3,480 | 3,480 | 3,360 | 3,380 | 85,100 | 3,380 |
| 2003-10-01 | 3,370 | 3,380 | 3,310 | 3,330 | 66,700 | 3,330 |
| 2003-09-30 | 3,390 | 3,440 | 3,360 | 3,390 | 143,100 | 3,390 |
| 2003-09-29 | 3,390 | 3,390 | 3,340 | 3,370 | 91,800 | 3,370 |
| 2003-09-26 | 3,200 | 3,360 | 3,200 | 3,340 | 113,300 | 3,340 |
| 2003-09-25 | 3,250 | 3,310 | 3,210 | 3,250 | 191,100 | 3,250 |
| 2003-09-24 | 3,450 | 3,500 | 3,300 | 3,320 | 195,900 | 3,320 |
| 2003-09-22 | 3,470 | 3,520 | 3,340 | 3,430 | 262,000 | 3,430 |
| 2003-09-19 | 3,640 | 3,650 | 3,580 | 3,620 | 209,100 | 3,620 |
| 2003-09-18 | 3,580 | 3,690 | 3,570 | 3,620 | 383,000 | 3,620 |
| 2003-09-17 | 3,820 | 3,830 | 3,730 | 3,730 | 161,300 | 3,730 |
| 2003-09-16 | 3,850 | 3,870 | 3,710 | 3,730 | 123,200 | 3,730 |
| 2003-09-12 | 3,820 | 3,820 | 3,690 | 3,770 | 167,500 | 3,770 |
| 2003-09-11 | 3,760 | 3,770 | 3,690 | 3,720 | 174,400 | 3,720 |
| 2003-09-10 | 3,800 | 3,890 | 3,790 | 3,880 | 124,700 | 3,880 |
| 2003-09-09 | 3,810 | 3,900 | 3,790 | 3,860 | 187,500 | 3,860 |
| 2003-09-08 | 3,590 | 3,740 | 3,590 | 3,680 | 96,300 | 3,680 |
| 2003-09-05 | 3,760 | 3,790 | 3,600 | 3,690 | 173,700 | 3,690 |
| 2003-09-04 | 3,770 | 3,810 | 3,680 | 3,680 | 226,800 | 3,680 |
| 2003-09-03 | 3,980 | 3,980 | 3,750 | 3,840 | 289,700 | 3,840 |
| 2003-09-02 | 3,990 | 3,990 | 3,820 | 3,920 | 362,900 | 3,920 |
| 2003-09-01 | 3,780 | 3,960 | 3,740 | 3,960 | 578,100 | 3,960 |
| 2003-08-29 | 3,580 | 3,750 | 3,570 | 3,720 | 617,900 | 3,720 |
| 2003-08-28 | 3,520 | 3,590 | 3,510 | 3,540 | 213,200 | 3,540 |
| 2003-08-27 | 3,550 | 3,560 | 3,500 | 3,510 | 116,600 | 3,510 |
| 2003-08-26 | 3,510 | 3,560 | 3,440 | 3,560 | 167,700 | 3,560 |
| 2003-08-25 | 3,400 | 3,520 | 3,400 | 3,510 | 171,100 | 3,510 |
| 2003-08-22 | 3,450 | 3,460 | 3,370 | 3,390 | 100,100 | 3,390 |
| 2003-08-21 | 3,400 | 3,450 | 3,390 | 3,440 | 116,900 | 3,440 |
| 2003-08-20 | 3,470 | 3,470 | 3,370 | 3,460 | 110,800 | 3,460 |
| 2003-08-19 | 3,500 | 3,530 | 3,440 | 3,460 | 193,100 | 3,460 |
| 2003-08-18 | 3,390 | 3,430 | 3,360 | 3,410 | 86,600 | 3,410 |
| 2003-08-15 | 3,360 | 3,400 | 3,260 | 3,350 | 152,300 | 3,350 |
| 2003-08-14 | 3,240 | 3,340 | 3,180 | 3,330 | 172,400 | 3,330 |
| 2003-08-13 | 3,220 | 3,250 | 3,190 | 3,230 | 81,000 | 3,230 |
| 2003-08-12 | 3,170 | 3,230 | 3,150 | 3,170 | 87,400 | 3,170 |
| 2003-08-11 | 3,000 | 3,120 | 3,000 | 3,110 | 61,600 | 3,110 |
| 2003-08-08 | 2,985 | 3,090 | 2,985 | 3,030 | 129,000 | 3,030 |
| 2003-08-07 | 3,070 | 3,090 | 2,955 | 2,965 | 192,100 | 2,965 |
| 2003-08-06 | 3,030 | 3,130 | 3,020 | 3,120 | 110,800 | 3,120 |
| 2003-08-05 | 3,200 | 3,200 | 3,110 | 3,130 | 126,500 | 3,130 |
| 2003-08-04 | 3,290 | 3,290 | 3,200 | 3,220 | 132,500 | 3,220 |
| 2003-08-01 | 3,360 | 3,380 | 3,290 | 3,340 | 81,400 | 3,340 |
| 2003-07-31 | 3,320 | 3,340 | 3,240 | 3,270 | 130,900 | 3,270 |
| 2003-07-30 | 3,400 | 3,420 | 3,340 | 3,370 | 90,800 | 3,370 |
| 2003-07-29 | 3,450 | 3,460 | 3,400 | 3,440 | 89,700 | 3,440 |
| 2003-07-28 | 3,470 | 3,480 | 3,400 | 3,420 | 106,600 | 3,420 |
| 2003-07-25 | 3,370 | 3,410 | 3,350 | 3,350 | 58,300 | 3,350 |
| 2003-07-24 | 3,470 | 3,490 | 3,400 | 3,420 | 96,800 | 3,420 |
| 2003-07-23 | 3,470 | 3,480 | 3,430 | 3,460 | 112,300 | 3,460 |
| 2003-07-22 | 3,310 | 3,410 | 3,270 | 3,390 | 100,100 | 3,390 |
| 2003-07-18 | 3,190 | 3,420 | 3,180 | 3,350 | 206,600 | 3,350 |
| 2003-07-17 | 3,390 | 3,440 | 3,240 | 3,260 | 262,600 | 3,260 |
| 2003-07-16 | 3,570 | 3,650 | 3,430 | 3,590 | 382,500 | 3,590 |
| 2003-07-15 | 3,540 | 3,580 | 3,430 | 3,470 | 450,900 | 3,470 |
| 2003-07-14 | 3,270 | 3,380 | 3,250 | 3,310 | 195,600 | 3,310 |
| 2003-07-11 | 3,250 | 3,300 | 3,170 | 3,220 | 309,800 | 3,220 |
| 2003-07-10 | 3,410 | 3,500 | 3,400 | 3,400 | 302,600 | 3,400 |
| 2003-07-09 | 3,720 | 3,770 | 3,460 | 3,610 | 359,600 | 3,610 |
| 2003-07-08 | 3,500 | 3,790 | 3,390 | 3,670 | 948,600 | 3,670 |
| 2003-07-07 | 3,110 | 3,320 | 3,070 | 3,290 | 411,400 | 3,290 |
| 2003-07-04 | 2,905 | 3,020 | 2,905 | 3,010 | 161,100 | 3,010 |
| 2003-07-03 | 3,170 | 3,220 | 2,900 | 2,925 | 421,300 | 2,925 |
| 2003-07-02 | 2,945 | 3,100 | 2,910 | 3,010 | 600,600 | 3,010 |
| 2003-07-01 | 2,750 | 2,835 | 2,715 | 2,825 | 274,700 | 2,825 |
| 2003-06-30 | 2,700 | 3,090 | 2,655 | 2,710 | 500,700 | 2,710 |
| 2003-06-27 | 2,580 | 2,710 | 2,575 | 2,690 | 340,400 | 2,690 |
| 2003-06-26 | 2,515 | 2,560 | 2,510 | 2,530 | 68,900 | 2,530 |
| 2003-06-25 | 2,510 | 2,535 | 2,470 | 2,515 | 63,400 | 2,515 |
| 2003-06-24 | 2,545 | 2,560 | 2,490 | 2,490 | 89,900 | 2,490 |
| 2003-06-23 | 2,540 | 2,575 | 2,535 | 2,565 | 75,000 | 2,565 |
| 2003-06-20 | 2,500 | 2,540 | 2,500 | 2,530 | 68,600 | 2,530 |
| 2003-06-19 | 2,560 | 2,580 | 2,515 | 2,535 | 72,500 | 2,535 |
| 2003-06-18 | 2,560 | 2,580 | 2,530 | 2,560 | 96,300 | 2,560 |
| 2003-06-17 | 2,520 | 2,550 | 2,510 | 2,515 | 123,700 | 2,515 |
| 2003-06-16 | 2,460 | 2,485 | 2,460 | 2,470 | 44,800 | 2,470 |
| 2003-06-13 | 2,490 | 2,555 | 2,480 | 2,510 | 170,800 | 2,510 |
| 2003-06-12 | 2,560 | 2,595 | 2,510 | 2,510 | 151,500 | 2,510 |
| 2003-06-11 | 2,595 | 2,630 | 2,585 | 2,585 | 142,900 | 2,585 |
| 2003-06-10 | 2,530 | 2,575 | 2,530 | 2,570 | 97,000 | 2,570 |
| 2003-06-09 | 2,600 | 2,630 | 2,575 | 2,610 | 183,400 | 2,610 |
| 2003-06-06 | 2,605 | 2,630 | 2,580 | 2,625 | 118,600 | 2,625 |
| 2003-06-05 | 2,610 | 2,620 | 2,575 | 2,600 | 183,900 | 2,600 |
| 2003-06-04 | 2,590 | 2,635 | 2,570 | 2,575 | 143,400 | 2,575 |
| 2003-06-03 | 2,600 | 2,630 | 2,545 | 2,585 | 139,600 | 2,585 |
| 2003-06-02 | 2,605 | 2,645 | 2,590 | 2,620 | 260,800 | 2,620 |
| 2003-05-30 | 2,470 | 2,550 | 2,470 | 2,525 | 251,000 | 2,525 |
| 2003-05-29 | 2,425 | 2,480 | 2,395 | 2,470 | 235,100 | 2,470 |
| 2003-05-28 | 2,380 | 2,435 | 2,375 | 2,400 | 281,300 | 2,400 |
| 2003-05-27 | 2,365 | 2,370 | 2,300 | 2,300 | 108,000 | 2,300 |
| 2003-05-26 | 2,390 | 2,395 | 2,360 | 2,360 | 116,500 | 2,360 |
| 2003-05-23 | 2,280 | 2,380 | 2,270 | 2,370 | 190,000 | 2,370 |
| 2003-05-22 | 2,225 | 2,285 | 2,225 | 2,260 | 224,300 | 2,260 |
| 2003-05-21 | 2,335 | 2,340 | 2,255 | 2,260 | 249,700 | 2,260 |
| 2003-05-20 | 2,340 | 2,475 | 2,325 | 2,345 | 451,000 | 2,345 |
| 2003-05-19 | 2,375 | 2,385 | 2,330 | 2,380 | 138,800 | 2,380 |
| 2003-05-16 | 2,360 | 2,440 | 2,345 | 2,425 | 306,000 | 2,425 |
| 2003-05-15 | 2,360 | 2,360 | 2,305 | 2,330 | 136,000 | 2,330 |
| 2003-05-14 | 2,315 | 2,360 | 2,310 | 2,360 | 165,500 | 2,360 |
| 2003-05-13 | 2,350 | 2,380 | 2,280 | 2,300 | 206,700 | 2,300 |
| 2003-05-12 | 2,250 | 2,320 | 2,240 | 2,300 | 336,100 | 2,300 |
| 2003-05-09 | 2,190 | 2,220 | 2,175 | 2,210 | 173,900 | 2,210 |
| 2003-05-08 | 2,175 | 2,240 | 2,165 | 2,190 | 228,000 | 2,190 |
| 2003-05-07 | 2,230 | 2,245 | 2,175 | 2,180 | 340,300 | 2,180 |
| 2003-05-06 | 2,160 | 2,225 | 2,150 | 2,190 | 183,300 | 2,190 |
| 2003-05-02 | 2,120 | 2,120 | 2,070 | 2,085 | 80,500 | 2,085 |
| 2003-05-01 | 2,040 | 2,135 | 2,040 | 2,110 | 131,300 | 2,110 |
| 2003-04-30 | 2,060 | 2,085 | 2,050 | 2,055 | 49,700 | 2,055 |
| 2003-04-28 | 2,050 | 2,070 | 2,010 | 2,020 | 63,100 | 2,020 |
| 2003-04-25 | 2,080 | 2,080 | 2,000 | 2,075 | 127,000 | 2,075 |
| 2003-04-24 | 2,060 | 2,120 | 2,060 | 2,095 | 170,000 | 2,095 |
| 2003-04-23 | 2,055 | 2,075 | 2,030 | 2,045 | 69,700 | 2,045 |
| 2003-04-22 | 2,090 | 2,090 | 2,030 | 2,040 | 65,900 | 2,040 |
| 2003-04-21 | 2,135 | 2,135 | 2,080 | 2,085 | 81,500 | 2,085 |
| 2003-04-18 | 2,100 | 2,140 | 2,080 | 2,095 | 91,900 | 2,095 |
| 2003-04-17 | 2,085 | 2,085 | 2,030 | 2,060 | 95,300 | 2,060 |
| 2003-04-16 | 2,095 | 2,130 | 2,080 | 2,085 | 141,100 | 2,085 |
| 2003-04-15 | 2,005 | 2,060 | 2,000 | 2,025 | 100,800 | 2,025 |
| 2003-04-14 | 2,060 | 2,065 | 1,961 | 1,975 | 140,900 | 1,975 |
| 2003-04-11 | 2,090 | 2,100 | 2,050 | 2,050 | 80,100 | 2,050 |
| 2003-04-10 | 2,135 | 2,140 | 2,080 | 2,095 | 88,900 | 2,095 |
| 2003-04-09 | 2,135 | 2,170 | 2,105 | 2,140 | 121,200 | 2,140 |
| 2003-04-08 | 2,145 | 2,145 | 2,120 | 2,135 | 81,200 | 2,135 |
| 2003-04-07 | 2,165 | 2,165 | 2,125 | 2,155 | 134,500 | 2,155 |
| 2003-04-04 | 2,060 | 2,115 | 2,060 | 2,085 | 124,900 | 2,085 |
| 2003-04-03 | 2,200 | 2,200 | 2,090 | 2,095 | 174,400 | 2,095 |
| 2003-04-02 | 2,070 | 2,120 | 2,055 | 2,120 | 160,300 | 2,120 |
| 2003-04-01 | 2,080 | 2,110 | 2,045 | 2,065 | 342,500 | 2,065 |
| 2003-03-31 | 2,150 | 2,150 | 2,080 | 2,100 | 98,800 | 2,100 |
| 2003-03-28 | 2,230 | 2,260 | 2,170 | 2,180 | 149,900 | 2,180 |
| 2003-03-27 | 2,325 | 2,325 | 2,270 | 2,270 | 72,100 | 2,270 |
| 2003-03-26 | 2,305 | 2,370 | 2,305 | 2,325 | 59,700 | 2,325 |
| 2003-03-25 | 2,320 | 2,370 | 2,290 | 2,300 | 271,800 | 2,300 |
| 2003-03-24 | 2,440 | 2,440 | 2,350 | 2,360 | 140,400 | 2,360 |
| 2003-03-20 | 2,270 | 2,325 | 2,270 | 2,320 | 131,300 | 2,320 |
| 2003-03-19 | 2,250 | 2,260 | 2,200 | 2,245 | 93,500 | 2,245 |
| 2003-03-18 | 2,250 | 2,300 | 2,230 | 2,250 | 215,800 | 2,250 |
| 2003-03-17 | 2,270 | 2,270 | 2,130 | 2,130 | 113,600 | 2,130 |
| 2003-03-14 | 2,205 | 2,290 | 2,205 | 2,230 | 507,800 | 2,230 |
| 2003-03-13 | 2,200 | 2,200 | 2,140 | 2,175 | 83,900 | 2,175 |
| 2003-03-12 | 2,140 | 2,160 | 2,065 | 2,125 | 284,200 | 2,125 |
| 2003-03-11 | 2,150 | 2,185 | 2,100 | 2,130 | 154,100 | 2,130 |
| 2003-03-10 | 2,235 | 2,250 | 2,170 | 2,215 | 183,200 | 2,215 |
| 2003-03-07 | 2,360 | 2,415 | 2,300 | 2,315 | 229,400 | 2,315 |
| 2003-03-06 | 2,495 | 2,520 | 2,430 | 2,430 | 121,000 | 2,430 |
| 2003-03-05 | 2,495 | 2,520 | 2,490 | 2,490 | 162,800 | 2,490 |
| 2003-03-04 | 2,565 | 2,570 | 2,495 | 2,525 | 209,500 | 2,525 |
| 2003-03-03 | 2,610 | 2,620 | 2,575 | 2,595 | 109,700 | 2,595 |
| 2003-02-28 | 2,670 | 2,680 | 2,635 | 2,650 | 54,100 | 2,650 |
| 2003-02-27 | 2,605 | 2,650 | 2,595 | 2,650 | 80,900 | 2,650 |
| 2003-02-26 | 2,585 | 2,620 | 2,585 | 2,595 | 57,800 | 2,595 |
| 2003-02-25 | 2,590 | 2,615 | 2,580 | 2,585 | 70,100 | 2,585 |
| 2003-02-24 | 2,590 | 2,645 | 2,590 | 2,625 | 79,700 | 2,625 |
| 2003-02-21 | 2,700 | 2,715 | 2,630 | 2,630 | 107,400 | 2,630 |
| 2003-02-20 | 2,745 | 2,745 | 2,700 | 2,710 | 88,900 | 2,710 |
| 2003-02-19 | 2,855 | 2,860 | 2,710 | 2,740 | 103,200 | 2,740 |
| 2003-02-18 | 2,825 | 2,855 | 2,810 | 2,820 | 85,200 | 2,820 |
| 2003-02-17 | 2,805 | 2,835 | 2,785 | 2,795 | 52,700 | 2,795 |
| 2003-02-14 | 2,715 | 2,780 | 2,705 | 2,755 | 79,500 | 2,755 |
| 2003-02-13 | 2,770 | 2,780 | 2,745 | 2,755 | 39,400 | 2,755 |
| 2003-02-12 | 2,730 | 2,785 | 2,730 | 2,785 | 46,600 | 2,785 |
| 2003-02-10 | 2,735 | 2,755 | 2,725 | 2,735 | 39,100 | 2,735 |
| 2003-02-07 | 2,765 | 2,795 | 2,750 | 2,755 | 18,100 | 2,755 |
| 2003-02-06 | 2,855 | 2,855 | 2,750 | 2,805 | 47,100 | 2,805 |
| 2003-02-05 | 2,765 | 2,900 | 2,750 | 2,855 | 93,900 | 2,855 |
| 2003-02-04 | 2,790 | 2,805 | 2,770 | 2,785 | 40,800 | 2,785 |
| 2003-02-03 | 2,700 | 2,800 | 2,670 | 2,800 | 67,300 | 2,800 |
| 2003-01-31 | 2,680 | 2,730 | 2,670 | 2,730 | 99,700 | 2,730 |
| 2003-01-30 | 2,735 | 2,770 | 2,680 | 2,710 | 53,500 | 2,710 |
| 2003-01-29 | 2,750 | 2,795 | 2,730 | 2,750 | 244,900 | 2,750 |
| 2003-01-28 | 2,890 | 2,890 | 2,820 | 2,825 | 89,800 | 2,825 |
| 2003-01-27 | 2,870 | 2,910 | 2,840 | 2,890 | 101,300 | 2,890 |
| 2003-01-24 | 2,900 | 2,950 | 2,885 | 2,925 | 178,800 | 2,925 |
| 2003-01-23 | 2,800 | 2,895 | 2,765 | 2,890 | 248,400 | 2,890 |
| 2003-01-22 | 2,770 | 2,790 | 2,745 | 2,790 | 104,800 | 2,790 |
| 2003-01-21 | 2,750 | 2,800 | 2,730 | 2,770 | 89,700 | 2,770 |
| 2003-01-20 | 2,770 | 2,825 | 2,740 | 2,755 | 125,100 | 2,755 |
| 2003-01-17 | 2,855 | 2,875 | 2,815 | 2,850 | 157,700 | 2,850 |
| 2003-01-16 | 2,790 | 2,930 | 2,750 | 2,895 | 234,300 | 2,895 |
| 2003-01-15 | 2,740 | 2,830 | 2,720 | 2,805 | 246,500 | 2,805 |
| 2003-01-14 | 2,610 | 2,715 | 2,600 | 2,710 | 129,700 | 2,710 |
| 2003-01-10 | 2,680 | 2,710 | 2,625 | 2,640 | 69,700 | 2,640 |
| 2003-01-09 | 2,590 | 2,660 | 2,590 | 2,660 | 62,100 | 2,660 |
| 2003-01-08 | 2,650 | 2,710 | 2,650 | 2,670 | 95,200 | 2,670 |
| 2003-01-07 | 2,730 | 2,765 | 2,710 | 2,750 | 76,000 | 2,750 |
| 2003-01-06 | 2,755 | 2,780 | 2,645 | 2,700 | 24,900 | 2,700 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
