7739 キヤノン電子(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 | 1,375 | 1,395 | 1,375 | 1,380 | 3,000 | 920 |
| 2003-12-29 | 1,375 | 1,375 | 1,363 | 1,363 | 13,000 | 908.67 |
| 2003-12-26 | 1,372 | 1,372 | 1,365 | 1,370 | 11,000 | 913.33 |
| 2003-12-25 | 1,362 | 1,388 | 1,362 | 1,388 | 4,000 | 925.33 |
| 2003-12-24 | 1,407 | 1,407 | 1,370 | 1,376 | 13,000 | 917.33 |
| 2003-12-22 | 1,390 | 1,396 | 1,350 | 1,367 | 25,000 | 911.33 |
| 2003-12-19 | 1,391 | 1,410 | 1,390 | 1,410 | 6,000 | 940 |
| 2003-12-18 | 1,395 | 1,395 | 1,372 | 1,390 | 12,000 | 926.67 |
| 2003-12-17 | 1,400 | 1,400 | 1,395 | 1,395 | 11,000 | 930 |
| 2003-12-16 | 1,405 | 1,406 | 1,405 | 1,405 | 9,000 | 936.67 |
| 2003-12-15 | 1,397 | 1,418 | 1,397 | 1,416 | 20,000 | 944 |
| 2003-12-12 | 1,404 | 1,417 | 1,385 | 1,417 | 46,000 | 944.67 |
| 2003-12-11 | 1,425 | 1,425 | 1,405 | 1,405 | 4,000 | 936.67 |
| 2003-12-10 | 1,439 | 1,439 | 1,386 | 1,400 | 12,000 | 933.33 |
| 2003-12-09 | 1,399 | 1,400 | 1,399 | 1,399 | 15,000 | 932.67 |
| 2003-12-08 | 1,407 | 1,407 | 1,367 | 1,399 | 8,000 | 932.67 |
| 2003-12-05 | 1,440 | 1,440 | 1,388 | 1,388 | 21,000 | 925.33 |
| 2003-12-04 | 1,419 | 1,419 | 1,400 | 1,400 | 6,000 | 933.33 |
| 2003-12-03 | 1,438 | 1,438 | 1,400 | 1,419 | 5,000 | 946 |
| 2003-12-02 | 1,420 | 1,420 | 1,400 | 1,420 | 14,000 | 946.67 |
| 2003-12-01 | 1,355 | 1,400 | 1,335 | 1,400 | 9,000 | 933.33 |
| 2003-11-28 | 1,360 | 1,361 | 1,360 | 1,360 | 8,000 | 906.67 |
| 2003-11-27 | 1,401 | 1,401 | 1,381 | 1,381 | 5,000 | 920.67 |
| 2003-11-26 | 1,409 | 1,429 | 1,390 | 1,390 | 5,000 | 926.67 |
| 2003-11-25 | 1,369 | 1,389 | 1,369 | 1,389 | 6,000 | 926 |
| 2003-11-21 | 1,360 | 1,400 | 1,360 | 1,362 | 5,000 | 908 |
| 2003-11-20 | 1,342 | 1,360 | 1,342 | 1,360 | 12,000 | 906.67 |
| 2003-11-19 | 1,349 | 1,351 | 1,340 | 1,340 | 20,000 | 893.33 |
| 2003-11-18 | 1,357 | 1,357 | 1,301 | 1,350 | 25,000 | 900 |
| 2003-11-17 | 1,474 | 1,474 | 1,400 | 1,400 | 8,000 | 933.33 |
| 2003-11-14 | 1,500 | 1,500 | 1,477 | 1,477 | 18,000 | 984.67 |
| 2003-11-13 | 1,500 | 1,500 | 1,474 | 1,480 | 16,000 | 986.67 |
| 2003-11-12 | 1,470 | 1,492 | 1,470 | 1,489 | 13,000 | 992.67 |
| 2003-11-11 | 1,415 | 1,452 | 1,415 | 1,452 | 16,000 | 968 |
| 2003-11-10 | 1,455 | 1,495 | 1,455 | 1,495 | 6,000 | 996.67 |
| 2003-11-07 | 1,501 | 1,514 | 1,450 | 1,452 | 11,000 | 968 |
| 2003-11-06 | 1,500 | 1,510 | 1,500 | 1,500 | 22,000 | 1,000 |
| 2003-11-05 | 1,510 | 1,520 | 1,500 | 1,500 | 34,000 | 1,000 |
| 2003-11-04 | 1,500 | 1,520 | 1,500 | 1,505 | 33,000 | 1,003.33 |
| 2003-10-31 | 1,451 | 1,483 | 1,451 | 1,470 | 37,000 | 980 |
| 2003-10-30 | 1,429 | 1,429 | 1,401 | 1,411 | 11,000 | 940.67 |
| 2003-10-29 | 1,385 | 1,420 | 1,385 | 1,409 | 18,000 | 939.33 |
| 2003-10-28 | 1,352 | 1,365 | 1,345 | 1,365 | 19,000 | 910 |
| 2003-10-27 | 1,330 | 1,379 | 1,330 | 1,352 | 13,000 | 901.33 |
| 2003-10-24 | 1,386 | 1,386 | 1,350 | 1,350 | 25,000 | 900 |
| 2003-10-23 | 1,421 | 1,428 | 1,400 | 1,406 | 23,000 | 937.33 |
| 2003-10-22 | 1,446 | 1,450 | 1,440 | 1,445 | 9,000 | 963.33 |
| 2003-10-21 | 1,459 | 1,465 | 1,445 | 1,445 | 6,000 | 963.33 |
| 2003-10-20 | 1,438 | 1,466 | 1,420 | 1,442 | 10,000 | 961.33 |
| 2003-10-17 | 1,472 | 1,472 | 1,440 | 1,440 | 17,000 | 960 |
| 2003-10-16 | 1,466 | 1,492 | 1,466 | 1,480 | 7,000 | 986.67 |
| 2003-10-15 | 1,490 | 1,500 | 1,475 | 1,481 | 12,000 | 987.33 |
| 2003-10-14 | 1,468 | 1,490 | 1,468 | 1,490 | 16,000 | 993.33 |
| 2003-10-10 | 1,460 | 1,470 | 1,460 | 1,463 | 11,000 | 975.33 |
| 2003-10-09 | 1,500 | 1,500 | 1,470 | 1,475 | 22,000 | 983.33 |
| 2003-10-08 | 1,500 | 1,510 | 1,490 | 1,501 | 50,000 | 1,000.67 |
| 2003-10-07 | 1,500 | 1,500 | 1,488 | 1,499 | 15,000 | 999.33 |
| 2003-10-06 | 1,461 | 1,495 | 1,461 | 1,476 | 24,000 | 984 |
| 2003-10-03 | 1,447 | 1,485 | 1,447 | 1,481 | 10,000 | 987.33 |
| 2003-10-02 | 1,470 | 1,490 | 1,440 | 1,440 | 20,000 | 960 |
| 2003-10-01 | 1,410 | 1,470 | 1,410 | 1,467 | 12,000 | 978 |
| 2003-09-30 | 1,400 | 1,410 | 1,381 | 1,410 | 11,000 | 940 |
| 2003-09-29 | 1,390 | 1,391 | 1,381 | 1,381 | 9,000 | 920.67 |
| 2003-09-26 | 1,375 | 1,390 | 1,375 | 1,390 | 16,000 | 926.67 |
| 2003-09-25 | 1,430 | 1,430 | 1,402 | 1,415 | 20,000 | 943.33 |
| 2003-09-24 | 1,479 | 1,480 | 1,450 | 1,450 | 10,000 | 966.67 |
| 2003-09-22 | 1,480 | 1,480 | 1,470 | 1,480 | 17,000 | 986.67 |
| 2003-09-19 | 1,484 | 1,510 | 1,482 | 1,482 | 18,000 | 988 |
| 2003-09-18 | 1,511 | 1,520 | 1,502 | 1,502 | 15,000 | 1,001.33 |
| 2003-09-17 | 1,505 | 1,510 | 1,500 | 1,510 | 24,000 | 1,006.67 |
| 2003-09-16 | 1,485 | 1,540 | 1,485 | 1,485 | 23,000 | 990 |
| 2003-09-12 | 1,498 | 1,498 | 1,485 | 1,485 | 40,000 | 990 |
| 2003-09-11 | 1,490 | 1,495 | 1,475 | 1,488 | 25,000 | 992 |
| 2003-09-10 | 1,468 | 1,486 | 1,465 | 1,486 | 48,000 | 990.67 |
| 2003-09-09 | 1,443 | 1,450 | 1,441 | 1,448 | 29,000 | 965.33 |
| 2003-09-08 | 1,432 | 1,445 | 1,432 | 1,432 | 15,000 | 954.67 |
| 2003-09-05 | 1,435 | 1,444 | 1,431 | 1,431 | 15,000 | 954 |
| 2003-09-04 | 1,440 | 1,440 | 1,435 | 1,435 | 21,000 | 956.67 |
| 2003-09-03 | 1,457 | 1,460 | 1,450 | 1,450 | 19,000 | 966.67 |
| 2003-09-02 | 1,478 | 1,478 | 1,435 | 1,460 | 66,000 | 973.33 |
| 2003-09-01 | 1,509 | 1,509 | 1,490 | 1,500 | 11,000 | 1,000 |
| 2003-08-29 | 1,450 | 1,489 | 1,450 | 1,489 | 20,000 | 992.67 |
| 2003-08-28 | 1,464 | 1,464 | 1,450 | 1,450 | 13,000 | 966.67 |
| 2003-08-27 | 1,467 | 1,497 | 1,450 | 1,450 | 36,000 | 966.67 |
| 2003-08-26 | 1,468 | 1,468 | 1,462 | 1,464 | 5,000 | 976 |
| 2003-08-25 | 1,468 | 1,473 | 1,460 | 1,468 | 37,000 | 978.67 |
| 2003-08-22 | 1,501 | 1,501 | 1,465 | 1,472 | 41,000 | 981.33 |
| 2003-08-21 | 1,511 | 1,520 | 1,480 | 1,520 | 17,000 | 1,013.33 |
| 2003-08-20 | 1,499 | 1,510 | 1,499 | 1,500 | 28,000 | 1,000 |
| 2003-08-19 | 1,507 | 1,507 | 1,487 | 1,490 | 15,000 | 993.33 |
| 2003-08-18 | 1,530 | 1,530 | 1,482 | 1,485 | 21,000 | 990 |
| 2003-08-15 | 1,489 | 1,520 | 1,487 | 1,500 | 38,000 | 1,000 |
| 2003-08-14 | 1,460 | 1,518 | 1,460 | 1,488 | 20,000 | 992 |
| 2003-08-13 | 1,451 | 1,475 | 1,451 | 1,474 | 13,000 | 982.67 |
| 2003-08-12 | 1,441 | 1,455 | 1,441 | 1,450 | 10,000 | 966.67 |
| 2003-08-11 | 1,490 | 1,490 | 1,460 | 1,460 | 23,000 | 973.33 |
| 2003-08-08 | 1,460 | 1,490 | 1,442 | 1,490 | 23,000 | 993.33 |
| 2003-08-07 | 1,462 | 1,497 | 1,462 | 1,475 | 29,000 | 983.33 |
| 2003-08-06 | 1,489 | 1,515 | 1,469 | 1,510 | 35,000 | 1,006.67 |
| 2003-08-05 | 1,582 | 1,582 | 1,515 | 1,523 | 38,000 | 1,015.33 |
| 2003-08-04 | 1,559 | 1,582 | 1,545 | 1,562 | 71,000 | 1,041.33 |
| 2003-08-01 | 1,550 | 1,560 | 1,511 | 1,540 | 66,000 | 1,026.67 |
| 2003-07-31 | 1,541 | 1,560 | 1,510 | 1,546 | 82,000 | 1,030.67 |
| 2003-07-30 | 1,495 | 1,540 | 1,485 | 1,540 | 168,000 | 1,026.67 |
| 2003-07-29 | 1,452 | 1,480 | 1,441 | 1,480 | 124,000 | 986.67 |
| 2003-07-28 | 1,429 | 1,452 | 1,395 | 1,395 | 47,000 | 930 |
| 2003-07-25 | 1,392 | 1,450 | 1,373 | 1,449 | 45,000 | 966 |
| 2003-07-24 | 1,499 | 1,499 | 1,451 | 1,452 | 65,000 | 968 |
| 2003-07-23 | 1,361 | 1,500 | 1,361 | 1,465 | 137,000 | 976.67 |
| 2003-07-22 | 1,380 | 1,390 | 1,380 | 1,380 | 20,000 | 920 |
| 2003-07-18 | 1,364 | 1,399 | 1,362 | 1,399 | 25,000 | 932.67 |
| 2003-07-17 | 1,379 | 1,384 | 1,360 | 1,384 | 26,000 | 922.67 |
| 2003-07-16 | 1,400 | 1,400 | 1,368 | 1,380 | 22,000 | 920 |
| 2003-07-15 | 1,380 | 1,400 | 1,358 | 1,400 | 33,000 | 933.33 |
| 2003-07-14 | 1,330 | 1,350 | 1,330 | 1,343 | 22,000 | 895.33 |
| 2003-07-11 | 1,363 | 1,370 | 1,350 | 1,350 | 36,000 | 900 |
| 2003-07-10 | 1,361 | 1,400 | 1,361 | 1,383 | 22,000 | 922 |
| 2003-07-09 | 1,380 | 1,380 | 1,350 | 1,360 | 23,000 | 906.67 |
| 2003-07-08 | 1,450 | 1,453 | 1,380 | 1,380 | 70,000 | 920 |
| 2003-07-07 | 1,348 | 1,394 | 1,348 | 1,390 | 34,000 | 926.67 |
| 2003-07-04 | 1,320 | 1,350 | 1,320 | 1,348 | 24,000 | 898.67 |
| 2003-07-03 | 1,415 | 1,420 | 1,360 | 1,361 | 39,000 | 907.33 |
| 2003-07-02 | 1,385 | 1,445 | 1,383 | 1,400 | 49,000 | 933.33 |
| 2003-07-01 | 1,369 | 1,390 | 1,369 | 1,371 | 27,000 | 914 |
| 2003-06-30 | 1,350 | 1,380 | 1,350 | 1,369 | 46,000 | 912.67 |
| 2003-06-27 | 1,395 | 1,395 | 1,355 | 1,368 | 37,000 | 912 |
| 2003-06-26 | 1,356 | 1,360 | 1,346 | 1,346 | 24,000 | 897.33 |
| 2003-06-25 | 1,312 | 1,350 | 1,311 | 1,340 | 41,000 | 893.33 |
| 2003-06-24 | 1,345 | 1,350 | 1,310 | 1,320 | 40,000 | 880 |
| 2003-06-23 | 1,382 | 1,382 | 1,341 | 1,350 | 29,000 | 900 |
| 2003-06-20 | 1,380 | 1,389 | 1,375 | 1,382 | 19,000 | 921.33 |
| 2003-06-19 | 1,412 | 1,412 | 1,375 | 1,400 | 56,000 | 933.33 |
| 2003-06-18 | 1,439 | 1,444 | 1,411 | 1,420 | 32,000 | 946.67 |
| 2003-06-17 | 1,491 | 1,491 | 1,420 | 1,439 | 84,000 | 959.33 |
| 2003-06-16 | 1,425 | 1,465 | 1,410 | 1,460 | 85,000 | 973.33 |
| 2003-06-13 | 1,450 | 1,450 | 1,410 | 1,425 | 138,000 | 950 |
| 2003-06-12 | 1,545 | 1,560 | 1,450 | 1,481 | 339,000 | 987.33 |
| 2003-06-11 | 1,190 | 1,375 | 1,190 | 1,375 | 272,000 | 916.67 |
| 2003-06-10 | 1,161 | 1,175 | 1,161 | 1,175 | 12,000 | 783.33 |
| 2003-06-09 | 1,169 | 1,198 | 1,168 | 1,198 | 28,000 | 798.67 |
| 2003-06-06 | 1,155 | 1,170 | 1,155 | 1,170 | 16,000 | 780 |
| 2003-06-05 | 1,170 | 1,170 | 1,155 | 1,155 | 3,000 | 770 |
| 2003-06-04 | 1,175 | 1,175 | 1,154 | 1,159 | 10,000 | 772.67 |
| 2003-06-03 | 1,109 | 1,179 | 1,109 | 1,179 | 21,000 | 786 |
| 2003-06-02 | 1,162 | 1,171 | 1,160 | 1,169 | 13,000 | 779.33 |
| 2003-05-30 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 | 786.67 |
| 2003-05-29 | 1,179 | 1,180 | 1,160 | 1,180 | 13,000 | 786.67 |
| 2003-05-28 | 1,160 | 1,164 | 1,160 | 1,164 | 27,000 | 776 |
| 2003-05-27 | 1,160 | 1,185 | 1,160 | 1,160 | 40,000 | 773.33 |
| 2003-05-26 | 1,160 | 1,162 | 1,160 | 1,160 | 10,000 | 773.33 |
| 2003-05-23 | 1,080 | 1,162 | 1,080 | 1,162 | 36,000 | 774.67 |
| 2003-05-22 | 1,138 | 1,150 | 1,138 | 1,140 | 17,000 | 760 |
| 2003-05-21 | 1,160 | 1,161 | 1,158 | 1,158 | 27,000 | 772 |
| 2003-05-20 | 1,160 | 1,179 | 1,151 | 1,179 | 10,000 | 786 |
| 2003-05-19 | 1,152 | 1,180 | 1,152 | 1,160 | 16,000 | 773.33 |
| 2003-05-16 | 1,171 | 1,181 | 1,150 | 1,165 | 26,000 | 776.67 |
| 2003-05-15 | 1,130 | 1,163 | 1,090 | 1,163 | 80,000 | 775.33 |
| 2003-05-14 | 1,228 | 1,228 | 1,165 | 1,180 | 25,000 | 786.67 |
| 2003-05-13 | 1,250 | 1,250 | 1,228 | 1,228 | 74,000 | 818.67 |
| 2003-05-12 | 1,230 | 1,258 | 1,230 | 1,250 | 66,000 | 833.33 |
| 2003-05-09 | 1,251 | 1,260 | 1,250 | 1,250 | 85,000 | 833.33 |
| 2003-05-08 | 1,250 | 1,260 | 1,230 | 1,258 | 111,000 | 838.67 |
| 2003-05-07 | 1,201 | 1,257 | 1,201 | 1,250 | 153,000 | 833.33 |
| 2003-05-06 | 1,153 | 1,219 | 1,149 | 1,200 | 105,000 | 800 |
| 2003-05-02 | 1,116 | 1,152 | 1,105 | 1,140 | 108,000 | 760 |
| 2003-05-01 | 1,157 | 1,170 | 1,125 | 1,152 | 107,000 | 768 |
| 2003-04-30 | 1,105 | 1,200 | 1,100 | 1,157 | 181,000 | 771.33 |
| 2003-04-28 | 1,000 | 1,085 | 1,000 | 1,085 | 189,000 | 723.33 |
| 2003-04-25 | 950 | 990 | 950 | 985 | 126,000 | 656.67 |
| 2003-04-24 | 913 | 950 | 913 | 950 | 92,000 | 633.33 |
| 2003-04-23 | 890 | 920 | 890 | 910 | 113,000 | 606.67 |
| 2003-04-22 | 856 | 889 | 856 | 887 | 56,000 | 591.33 |
| 2003-04-21 | 815 | 845 | 809 | 845 | 44,000 | 563.33 |
| 2003-04-18 | 796 | 798 | 793 | 795 | 20,000 | 530 |
| 2003-04-17 | 800 | 809 | 796 | 796 | 9,000 | 530.67 |
| 2003-04-16 | 810 | 810 | 800 | 800 | 20,000 | 533.33 |
| 2003-04-15 | 772 | 796 | 770 | 796 | 24,000 | 530.67 |
| 2003-04-14 | 761 | 775 | 756 | 756 | 12,000 | 504 |
| 2003-04-11 | 787 | 789 | 756 | 759 | 16,000 | 506 |
| 2003-04-10 | 761 | 776 | 760 | 770 | 13,000 | 513.33 |
| 2003-04-09 | 790 | 790 | 780 | 780 | 14,000 | 520 |
| 2003-04-08 | 780 | 790 | 778 | 780 | 23,000 | 520 |
| 2003-04-07 | 780 | 780 | 780 | 780 | 1,000 | 520 |
| 2003-04-04 | 753 | 780 | 753 | 780 | 14,000 | 520 |
| 2003-04-03 | 776 | 779 | 752 | 752 | 10,000 | 501.33 |
| 2003-04-02 | 750 | 770 | 750 | 770 | 16,000 | 513.33 |
| 2003-04-01 | 731 | 750 | 730 | 750 | 4,000 | 500 |
| 2003-03-31 | 786 | 786 | 731 | 731 | 6,000 | 487.33 |
| 2003-03-28 | 794 | 794 | 780 | 790 | 83,000 | 526.67 |
| 2003-03-27 | 735 | 800 | 735 | 794 | 39,000 | 529.33 |
| 2003-03-26 | 720 | 735 | 718 | 735 | 24,000 | 490 |
| 2003-03-25 | 708 | 715 | 708 | 715 | 24,000 | 476.67 |
| 2003-03-24 | 699 | 720 | 699 | 718 | 28,000 | 478.67 |
| 2003-03-20 | 665 | 715 | 640 | 709 | 51,000 | 472.67 |
| 2003-03-19 | 669 | 669 | 650 | 650 | 5,000 | 433.33 |
| 2003-03-18 | 636 | 670 | 626 | 670 | 9,000 | 446.67 |
| 2003-03-17 | 635 | 636 | 635 | 636 | 9,000 | 424 |
| 2003-03-14 | 607 | 625 | 607 | 615 | 52,000 | 410 |
| 2003-03-13 | 634 | 636 | 630 | 631 | 11,000 | 420.67 |
| 2003-03-12 | 637 | 637 | 635 | 635 | 5,000 | 423.33 |
| 2003-03-11 | 660 | 661 | 630 | 639 | 17,000 | 426 |
| 2003-03-10 | 659 | 659 | 630 | 630 | 3,000 | 420 |
| 2003-03-07 | 680 | 680 | 659 | 659 | 6,000 | 439.33 |
| 2003-03-06 | 668 | 668 | 665 | 667 | 7,000 | 444.67 |
| 2003-03-05 | 667 | 668 | 664 | 668 | 6,000 | 445.33 |
| 2003-03-04 | 669 | 670 | 640 | 669 | 8,000 | 446 |
| 2003-03-03 | 649 | 650 | 636 | 647 | 8,000 | 431.33 |
| 2003-02-28 | 631 | 634 | 630 | 630 | 17,000 | 420 |
| 2003-02-27 | 626 | 637 | 626 | 628 | 6,000 | 418.67 |
| 2003-02-26 | 650 | 656 | 649 | 656 | 9,000 | 437.33 |
| 2003-02-25 | 654 | 654 | 637 | 650 | 18,000 | 433.33 |
| 2003-02-24 | 642 | 650 | 642 | 650 | 3,000 | 433.33 |
| 2003-02-21 | 655 | 655 | 642 | 642 | 22,000 | 428 |
| 2003-02-20 | 649 | 650 | 640 | 640 | 9,000 | 426.67 |
| 2003-02-19 | 654 | 655 | 650 | 652 | 12,000 | 434.67 |
| 2003-02-18 | 644 | 655 | 642 | 655 | 13,000 | 436.67 |
| 2003-02-17 | 648 | 648 | 638 | 644 | 10,000 | 429.33 |
| 2003-02-14 | 628 | 634 | 628 | 634 | 13,000 | 422.67 |
| 2003-02-13 | 650 | 650 | 626 | 627 | 14,000 | 418 |
| 2003-02-12 | 640 | 650 | 630 | 650 | 31,000 | 433.33 |
| 2003-02-10 | 630 | 630 | 630 | 630 | 1,000 | 420 |
| 2003-02-07 | 610 | 626 | 610 | 625 | 11,000 | 416.67 |
| 2003-02-06 | 635 | 635 | 605 | 605 | 11,000 | 403.33 |
| 2003-02-05 | 625 | 637 | 625 | 625 | 17,000 | 416.67 |
| 2003-02-04 | 624 | 626 | 623 | 625 | 9,000 | 416.67 |
| 2003-02-03 | 598 | 608 | 598 | 606 | 8,000 | 404 |
| 2003-01-31 | 603 | 610 | 597 | 597 | 20,000 | 398 |
| 2003-01-30 | 606 | 606 | 600 | 602 | 25,000 | 401.33 |
| 2003-01-29 | 631 | 631 | 603 | 605 | 15,000 | 403.33 |
| 2003-01-28 | 623 | 634 | 623 | 627 | 8,000 | 418 |
| 2003-01-27 | 609 | 623 | 604 | 623 | 21,000 | 415.33 |
| 2003-01-24 | 620 | 620 | 599 | 599 | 66,000 | 399.33 |
| 2003-01-23 | 633 | 633 | 615 | 615 | 13,000 | 410 |
| 2003-01-22 | 636 | 645 | 632 | 633 | 7,000 | 422 |
| 2003-01-21 | 654 | 661 | 646 | 646 | 12,000 | 430.67 |
| 2003-01-20 | 654 | 655 | 640 | 655 | 15,000 | 436.67 |
| 2003-01-17 | 616 | 660 | 616 | 660 | 12,000 | 440 |
| 2003-01-16 | 609 | 625 | 609 | 616 | 9,000 | 410.67 |
| 2003-01-15 | 618 | 629 | 613 | 629 | 8,000 | 419.33 |
| 2003-01-14 | 616 | 626 | 616 | 620 | 4,000 | 413.33 |
| 2003-01-10 | 620 | 620 | 605 | 615 | 9,000 | 410 |
| 2003-01-09 | 600 | 615 | 600 | 615 | 4,000 | 410 |
| 2003-01-08 | 615 | 620 | 614 | 620 | 6,000 | 413.33 |
| 2003-01-07 | 610 | 610 | 601 | 601 | 12,000 | 400.67 |
| 2003-01-06 | 604 | 609 | 604 | 609 | 9,000 | 406 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
