7752 (株)リコー 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 | 2,055 | 2,115 | 2,055 | 2,115 | 756,000 | 2,115 |
| 2003-12-29 | 2,030 | 2,040 | 2,015 | 2,025 | 387,000 | 2,025 |
| 2003-12-26 | 2,045 | 2,055 | 1,996 | 2,010 | 925,000 | 2,010 |
| 2003-12-25 | 2,065 | 2,080 | 2,050 | 2,050 | 1,016,000 | 2,050 |
| 2003-12-24 | 2,035 | 2,070 | 2,020 | 2,060 | 1,699,000 | 2,060 |
| 2003-12-22 | 2,000 | 2,030 | 1,998 | 2,030 | 1,313,000 | 2,030 |
| 2003-12-19 | 1,974 | 1,999 | 1,970 | 1,999 | 2,504,000 | 1,999 |
| 2003-12-18 | 1,901 | 1,942 | 1,901 | 1,932 | 1,467,000 | 1,932 |
| 2003-12-17 | 1,956 | 1,960 | 1,911 | 1,915 | 1,958,000 | 1,915 |
| 2003-12-16 | 1,960 | 1,972 | 1,930 | 1,972 | 1,686,000 | 1,972 |
| 2003-12-15 | 2,005 | 2,005 | 1,970 | 1,994 | 3,042,000 | 1,994 |
| 2003-12-12 | 1,898 | 1,942 | 1,890 | 1,942 | 3,800,000 | 1,942 |
| 2003-12-11 | 1,843 | 1,877 | 1,840 | 1,874 | 2,156,000 | 1,874 |
| 2003-12-10 | 1,850 | 1,855 | 1,805 | 1,819 | 3,444,000 | 1,819 |
| 2003-12-09 | 1,911 | 1,911 | 1,880 | 1,894 | 2,134,000 | 1,894 |
| 2003-12-08 | 1,949 | 1,950 | 1,910 | 1,915 | 1,876,000 | 1,915 |
| 2003-12-05 | 1,981 | 1,996 | 1,966 | 1,978 | 1,047,000 | 1,978 |
| 2003-12-04 | 1,954 | 1,990 | 1,954 | 1,977 | 1,374,000 | 1,977 |
| 2003-12-03 | 1,999 | 2,010 | 1,955 | 1,961 | 1,644,000 | 1,961 |
| 2003-12-02 | 2,030 | 2,045 | 1,962 | 1,998 | 2,771,000 | 1,998 |
| 2003-12-01 | 1,938 | 2,045 | 1,927 | 2,030 | 2,456,000 | 2,030 |
| 2003-11-28 | 1,958 | 2,010 | 1,936 | 1,998 | 1,717,000 | 1,998 |
| 2003-11-27 | 1,980 | 1,980 | 1,939 | 1,939 | 1,280,000 | 1,939 |
| 2003-11-26 | 1,928 | 1,971 | 1,926 | 1,962 | 1,231,000 | 1,962 |
| 2003-11-25 | 1,980 | 1,980 | 1,933 | 1,958 | 1,659,000 | 1,958 |
| 2003-11-21 | 1,924 | 1,945 | 1,910 | 1,920 | 2,555,000 | 1,920 |
| 2003-11-20 | 1,901 | 1,969 | 1,901 | 1,954 | 2,247,000 | 1,954 |
| 2003-11-19 | 1,912 | 1,922 | 1,870 | 1,883 | 2,769,000 | 1,883 |
| 2003-11-18 | 1,928 | 1,958 | 1,911 | 1,937 | 3,012,000 | 1,937 |
| 2003-11-17 | 1,980 | 1,987 | 1,938 | 1,958 | 2,392,000 | 1,958 |
| 2003-11-14 | 2,025 | 2,045 | 1,986 | 1,993 | 2,019,000 | 1,993 |
| 2003-11-13 | 2,020 | 2,065 | 2,010 | 2,050 | 1,603,000 | 2,050 |
| 2003-11-12 | 2,050 | 2,055 | 1,980 | 1,996 | 1,482,000 | 1,996 |
| 2003-11-11 | 2,050 | 2,050 | 2,025 | 2,040 | 2,077,000 | 2,040 |
| 2003-11-10 | 2,065 | 2,125 | 2,055 | 2,060 | 1,930,000 | 2,060 |
| 2003-11-07 | 2,035 | 2,100 | 2,030 | 2,085 | 1,639,000 | 2,085 |
| 2003-11-06 | 2,090 | 2,110 | 2,015 | 2,020 | 3,173,000 | 2,020 |
| 2003-11-05 | 2,100 | 2,110 | 2,055 | 2,085 | 2,135,000 | 2,085 |
| 2003-11-04 | 2,125 | 2,160 | 2,105 | 2,115 | 2,769,000 | 2,115 |
| 2003-10-31 | 2,150 | 2,155 | 2,065 | 2,085 | 5,634,000 | 2,085 |
| 2003-10-30 | 1,970 | 2,060 | 1,952 | 2,040 | 6,553,000 | 2,040 |
| 2003-10-29 | 1,938 | 1,955 | 1,928 | 1,940 | 2,935,000 | 1,940 |
| 2003-10-28 | 1,950 | 1,955 | 1,926 | 1,928 | 2,546,000 | 1,928 |
| 2003-10-27 | 1,900 | 1,938 | 1,890 | 1,920 | 2,008,000 | 1,920 |
| 2003-10-24 | 1,930 | 1,932 | 1,891 | 1,905 | 2,910,000 | 1,905 |
| 2003-10-23 | 1,926 | 1,950 | 1,895 | 1,915 | 5,229,000 | 1,915 |
| 2003-10-22 | 1,969 | 1,970 | 1,947 | 1,952 | 3,380,000 | 1,952 |
| 2003-10-21 | 1,950 | 1,968 | 1,940 | 1,950 | 4,824,000 | 1,950 |
| 2003-10-20 | 1,883 | 1,920 | 1,865 | 1,920 | 3,151,000 | 1,920 |
| 2003-10-17 | 1,929 | 1,930 | 1,861 | 1,874 | 4,351,000 | 1,874 |
| 2003-10-16 | 1,932 | 1,935 | 1,922 | 1,929 | 2,381,000 | 1,929 |
| 2003-10-15 | 1,970 | 1,970 | 1,921 | 1,928 | 3,253,000 | 1,928 |
| 2003-10-14 | 1,989 | 1,990 | 1,952 | 1,974 | 2,870,000 | 1,974 |
| 2003-10-10 | 1,913 | 1,962 | 1,909 | 1,930 | 4,575,000 | 1,930 |
| 2003-10-09 | 1,925 | 1,953 | 1,898 | 1,909 | 2,726,000 | 1,909 |
| 2003-10-08 | 2,010 | 2,020 | 1,914 | 1,920 | 3,459,000 | 1,920 |
| 2003-10-07 | 2,040 | 2,050 | 2,010 | 2,035 | 2,301,000 | 2,035 |
| 2003-10-06 | 2,030 | 2,040 | 2,000 | 2,020 | 1,474,000 | 2,020 |
| 2003-10-03 | 1,958 | 1,994 | 1,958 | 1,976 | 2,706,000 | 1,976 |
| 2003-10-02 | 2,050 | 2,050 | 1,955 | 1,979 | 3,336,000 | 1,979 |
| 2003-10-01 | 1,970 | 1,983 | 1,951 | 1,979 | 3,358,000 | 1,979 |
| 2003-09-30 | 2,020 | 2,050 | 1,990 | 1,990 | 1,474,000 | 1,990 |
| 2003-09-29 | 2,005 | 2,020 | 1,995 | 2,005 | 1,322,000 | 2,005 |
| 2003-09-26 | 1,986 | 2,030 | 1,984 | 2,005 | 2,326,000 | 2,005 |
| 2003-09-25 | 1,965 | 2,010 | 1,950 | 2,005 | 2,425,000 | 2,005 |
| 2003-09-24 | 2,050 | 2,090 | 1,996 | 2,040 | 3,843,000 | 2,040 |
| 2003-09-22 | 2,120 | 2,120 | 2,040 | 2,055 | 3,807,000 | 2,055 |
| 2003-09-19 | 2,175 | 2,210 | 2,120 | 2,120 | 3,381,000 | 2,120 |
| 2003-09-18 | 2,150 | 2,185 | 2,120 | 2,160 | 3,612,000 | 2,160 |
| 2003-09-17 | 2,180 | 2,180 | 2,150 | 2,160 | 2,483,000 | 2,160 |
| 2003-09-16 | 2,110 | 2,170 | 2,095 | 2,115 | 2,685,000 | 2,115 |
| 2003-09-12 | 2,100 | 2,135 | 2,090 | 2,135 | 4,554,000 | 2,135 |
| 2003-09-11 | 2,125 | 2,130 | 2,080 | 2,080 | 2,361,000 | 2,080 |
| 2003-09-10 | 2,165 | 2,185 | 2,120 | 2,140 | 2,647,000 | 2,140 |
| 2003-09-09 | 2,175 | 2,225 | 2,170 | 2,225 | 2,913,000 | 2,225 |
| 2003-09-08 | 2,130 | 2,165 | 2,110 | 2,145 | 2,068,000 | 2,145 |
| 2003-09-05 | 2,105 | 2,135 | 2,095 | 2,130 | 2,372,000 | 2,130 |
| 2003-09-04 | 2,150 | 2,170 | 2,080 | 2,085 | 3,265,000 | 2,085 |
| 2003-09-03 | 2,200 | 2,210 | 2,125 | 2,175 | 2,290,000 | 2,175 |
| 2003-09-02 | 2,190 | 2,220 | 2,170 | 2,195 | 1,697,000 | 2,195 |
| 2003-09-01 | 2,130 | 2,185 | 2,120 | 2,185 | 1,484,000 | 2,185 |
| 2003-08-29 | 2,100 | 2,150 | 2,075 | 2,150 | 3,057,000 | 2,150 |
| 2003-08-28 | 2,135 | 2,150 | 2,070 | 2,075 | 3,437,000 | 2,075 |
| 2003-08-27 | 2,180 | 2,210 | 2,165 | 2,170 | 1,698,000 | 2,170 |
| 2003-08-26 | 2,185 | 2,230 | 2,165 | 2,205 | 1,167,000 | 2,205 |
| 2003-08-25 | 2,230 | 2,235 | 2,190 | 2,195 | 1,278,000 | 2,195 |
| 2003-08-22 | 2,290 | 2,295 | 2,225 | 2,235 | 1,472,000 | 2,235 |
| 2003-08-21 | 2,305 | 2,325 | 2,275 | 2,290 | 1,769,000 | 2,290 |
| 2003-08-20 | 2,290 | 2,330 | 2,270 | 2,325 | 1,850,000 | 2,325 |
| 2003-08-19 | 2,280 | 2,310 | 2,260 | 2,295 | 1,977,000 | 2,295 |
| 2003-08-18 | 2,280 | 2,280 | 2,250 | 2,265 | 1,505,000 | 2,265 |
| 2003-08-15 | 2,270 | 2,290 | 2,255 | 2,255 | 2,297,000 | 2,255 |
| 2003-08-14 | 2,215 | 2,245 | 2,195 | 2,235 | 2,063,000 | 2,235 |
| 2003-08-13 | 2,175 | 2,205 | 2,175 | 2,195 | 2,441,000 | 2,195 |
| 2003-08-12 | 2,150 | 2,185 | 2,135 | 2,150 | 1,893,000 | 2,150 |
| 2003-08-11 | 2,160 | 2,165 | 2,140 | 2,145 | 989,000 | 2,145 |
| 2003-08-08 | 2,165 | 2,170 | 2,130 | 2,150 | 2,521,000 | 2,150 |
| 2003-08-07 | 2,140 | 2,165 | 2,115 | 2,125 | 2,579,000 | 2,125 |
| 2003-08-06 | 2,050 | 2,125 | 2,050 | 2,100 | 2,309,000 | 2,100 |
| 2003-08-05 | 2,070 | 2,080 | 2,035 | 2,050 | 1,840,000 | 2,050 |
| 2003-08-04 | 2,115 | 2,125 | 2,075 | 2,095 | 1,143,000 | 2,095 |
| 2003-08-01 | 2,170 | 2,170 | 2,125 | 2,155 | 2,434,000 | 2,155 |
| 2003-07-31 | 2,135 | 2,190 | 2,120 | 2,165 | 4,527,000 | 2,165 |
| 2003-07-30 | 2,085 | 2,110 | 2,045 | 2,060 | 1,505,000 | 2,060 |
| 2003-07-29 | 2,085 | 2,105 | 2,080 | 2,085 | 1,744,000 | 2,085 |
| 2003-07-28 | 2,040 | 2,055 | 2,020 | 2,045 | 1,058,000 | 2,045 |
| 2003-07-25 | 2,070 | 2,090 | 2,015 | 2,015 | 2,973,000 | 2,015 |
| 2003-07-24 | 2,005 | 2,040 | 2,005 | 2,030 | 1,884,000 | 2,030 |
| 2003-07-23 | 2,120 | 2,125 | 2,025 | 2,045 | 1,784,000 | 2,045 |
| 2003-07-22 | 2,025 | 2,095 | 2,010 | 2,080 | 4,081,000 | 2,080 |
| 2003-07-18 | 1,980 | 1,994 | 1,973 | 1,980 | 2,973,000 | 1,980 |
| 2003-07-17 | 2,035 | 2,045 | 2,015 | 2,020 | 1,758,000 | 2,020 |
| 2003-07-16 | 2,055 | 2,060 | 2,020 | 2,045 | 2,584,000 | 2,045 |
| 2003-07-15 | 2,020 | 2,070 | 2,000 | 2,000 | 2,092,000 | 2,000 |
| 2003-07-14 | 2,010 | 2,035 | 1,982 | 1,982 | 1,474,000 | 1,982 |
| 2003-07-11 | 1,990 | 1,999 | 1,961 | 1,979 | 2,628,000 | 1,979 |
| 2003-07-10 | 2,100 | 2,100 | 2,020 | 2,045 | 1,636,000 | 2,045 |
| 2003-07-09 | 2,090 | 2,100 | 2,055 | 2,100 | 1,286,000 | 2,100 |
| 2003-07-08 | 2,150 | 2,165 | 2,055 | 2,080 | 3,079,000 | 2,080 |
| 2003-07-07 | 2,035 | 2,115 | 2,035 | 2,070 | 1,061,000 | 2,070 |
| 2003-07-04 | 2,090 | 2,090 | 2,035 | 2,045 | 1,302,000 | 2,045 |
| 2003-07-03 | 2,100 | 2,140 | 2,045 | 2,130 | 2,611,000 | 2,130 |
| 2003-07-02 | 2,035 | 2,070 | 2,015 | 2,070 | 1,666,000 | 2,070 |
| 2003-07-01 | 1,963 | 1,995 | 1,945 | 1,993 | 1,970,000 | 1,993 |
| 2003-06-30 | 1,997 | 2,000 | 1,962 | 1,962 | 1,547,000 | 1,962 |
| 2003-06-27 | 1,968 | 1,999 | 1,952 | 1,997 | 1,848,000 | 1,997 |
| 2003-06-26 | 1,975 | 1,975 | 1,937 | 1,968 | 2,048,000 | 1,968 |
| 2003-06-25 | 1,974 | 2,005 | 1,960 | 1,963 | 2,469,000 | 1,963 |
| 2003-06-24 | 2,010 | 2,020 | 1,977 | 1,984 | 2,252,000 | 1,984 |
| 2003-06-23 | 2,005 | 2,030 | 1,995 | 2,020 | 1,766,000 | 2,020 |
| 2003-06-20 | 1,991 | 2,015 | 1,991 | 2,000 | 1,839,000 | 2,000 |
| 2003-06-19 | 2,000 | 2,035 | 1,990 | 2,015 | 2,536,000 | 2,015 |
| 2003-06-18 | 1,990 | 2,010 | 1,971 | 1,995 | 3,762,000 | 1,995 |
| 2003-06-17 | 1,963 | 1,976 | 1,940 | 1,960 | 3,730,000 | 1,960 |
| 2003-06-16 | 1,917 | 1,917 | 1,892 | 1,903 | 2,542,000 | 1,903 |
| 2003-06-13 | 1,951 | 1,960 | 1,912 | 1,945 | 6,066,000 | 1,945 |
| 2003-06-12 | 1,947 | 1,947 | 1,902 | 1,921 | 3,650,000 | 1,921 |
| 2003-06-11 | 1,873 | 1,948 | 1,863 | 1,917 | 4,183,000 | 1,917 |
| 2003-06-10 | 1,851 | 1,880 | 1,851 | 1,873 | 1,457,000 | 1,873 |
| 2003-06-09 | 1,888 | 1,915 | 1,874 | 1,901 | 2,364,000 | 1,901 |
| 2003-06-06 | 1,869 | 1,900 | 1,831 | 1,887 | 1,909,000 | 1,887 |
| 2003-06-05 | 1,890 | 1,900 | 1,861 | 1,868 | 2,406,000 | 1,868 |
| 2003-06-04 | 1,850 | 1,876 | 1,833 | 1,840 | 2,406,000 | 1,840 |
| 2003-06-03 | 1,812 | 1,848 | 1,811 | 1,823 | 1,837,000 | 1,823 |
| 2003-06-02 | 1,801 | 1,834 | 1,791 | 1,811 | 2,007,000 | 1,811 |
| 2003-05-30 | 1,770 | 1,799 | 1,761 | 1,780 | 1,980,000 | 1,780 |
| 2003-05-29 | 1,730 | 1,781 | 1,721 | 1,775 | 2,122,000 | 1,775 |
| 2003-05-28 | 1,731 | 1,744 | 1,691 | 1,706 | 1,717,000 | 1,706 |
| 2003-05-27 | 1,711 | 1,730 | 1,698 | 1,701 | 1,502,000 | 1,701 |
| 2003-05-26 | 1,729 | 1,745 | 1,724 | 1,737 | 1,369,000 | 1,737 |
| 2003-05-23 | 1,683 | 1,727 | 1,683 | 1,712 | 1,593,000 | 1,712 |
| 2003-05-22 | 1,702 | 1,703 | 1,672 | 1,676 | 1,565,000 | 1,676 |
| 2003-05-21 | 1,673 | 1,699 | 1,672 | 1,692 | 2,478,000 | 1,692 |
| 2003-05-20 | 1,681 | 1,699 | 1,660 | 1,679 | 1,286,000 | 1,679 |
| 2003-05-19 | 1,670 | 1,688 | 1,641 | 1,680 | 1,763,000 | 1,680 |
| 2003-05-16 | 1,691 | 1,702 | 1,670 | 1,698 | 3,052,000 | 1,698 |
| 2003-05-15 | 1,745 | 1,745 | 1,708 | 1,721 | 2,880,000 | 1,721 |
| 2003-05-14 | 1,755 | 1,780 | 1,741 | 1,753 | 1,638,000 | 1,753 |
| 2003-05-13 | 1,798 | 1,806 | 1,764 | 1,764 | 2,964,000 | 1,764 |
| 2003-05-12 | 1,810 | 1,814 | 1,774 | 1,805 | 1,505,000 | 1,805 |
| 2003-05-09 | 1,811 | 1,811 | 1,781 | 1,810 | 3,587,000 | 1,810 |
| 2003-05-08 | 1,790 | 1,794 | 1,750 | 1,781 | 2,740,000 | 1,781 |
| 2003-05-07 | 1,794 | 1,809 | 1,786 | 1,799 | 4,487,000 | 1,799 |
| 2003-05-06 | 1,706 | 1,744 | 1,706 | 1,734 | 5,183,000 | 1,734 |
| 2003-05-02 | 1,775 | 1,778 | 1,730 | 1,736 | 4,389,000 | 1,736 |
| 2003-05-01 | 1,799 | 1,820 | 1,773 | 1,810 | 2,318,000 | 1,810 |
| 2003-04-30 | 1,820 | 1,829 | 1,792 | 1,829 | 2,612,000 | 1,829 |
| 2003-04-28 | 1,779 | 1,815 | 1,779 | 1,790 | 2,796,000 | 1,790 |
| 2003-04-25 | 1,825 | 1,825 | 1,795 | 1,797 | 4,087,000 | 1,797 |
| 2003-04-24 | 1,755 | 1,781 | 1,755 | 1,774 | 3,512,000 | 1,774 |
| 2003-04-23 | 1,690 | 1,725 | 1,690 | 1,706 | 2,335,000 | 1,706 |
| 2003-04-22 | 1,691 | 1,700 | 1,670 | 1,695 | 1,902,000 | 1,695 |
| 2003-04-21 | 1,710 | 1,717 | 1,691 | 1,711 | 1,328,000 | 1,711 |
| 2003-04-18 | 1,696 | 1,717 | 1,693 | 1,711 | 1,149,000 | 1,711 |
| 2003-04-17 | 1,699 | 1,705 | 1,676 | 1,689 | 1,940,000 | 1,689 |
| 2003-04-16 | 1,700 | 1,710 | 1,676 | 1,703 | 2,610,000 | 1,703 |
| 2003-04-15 | 1,660 | 1,676 | 1,636 | 1,675 | 3,167,000 | 1,675 |
| 2003-04-14 | 1,668 | 1,678 | 1,607 | 1,646 | 3,081,000 | 1,646 |
| 2003-04-11 | 1,762 | 1,785 | 1,689 | 1,698 | 3,626,000 | 1,698 |
| 2003-04-10 | 1,741 | 1,765 | 1,737 | 1,753 | 2,721,000 | 1,753 |
| 2003-04-09 | 1,800 | 1,800 | 1,723 | 1,740 | 3,389,000 | 1,740 |
| 2003-04-08 | 1,803 | 1,819 | 1,787 | 1,806 | 2,276,000 | 1,806 |
| 2003-04-07 | 1,800 | 1,850 | 1,785 | 1,850 | 1,937,000 | 1,850 |
| 2003-04-04 | 1,790 | 1,804 | 1,775 | 1,787 | 1,862,000 | 1,787 |
| 2003-04-03 | 1,845 | 1,845 | 1,801 | 1,818 | 2,122,000 | 1,818 |
| 2003-04-02 | 1,810 | 1,814 | 1,766 | 1,800 | 1,796,000 | 1,800 |
| 2003-04-01 | 1,804 | 1,839 | 1,778 | 1,801 | 2,315,000 | 1,801 |
| 2003-03-31 | 1,880 | 1,880 | 1,853 | 1,853 | 2,673,000 | 1,853 |
| 2003-03-28 | 1,894 | 1,910 | 1,879 | 1,887 | 1,760,000 | 1,887 |
| 2003-03-27 | 1,882 | 1,900 | 1,871 | 1,893 | 2,146,000 | 1,893 |
| 2003-03-26 | 1,830 | 1,889 | 1,813 | 1,882 | 2,434,000 | 1,882 |
| 2003-03-25 | 1,850 | 1,858 | 1,801 | 1,809 | 2,151,000 | 1,809 |
| 2003-03-24 | 1,885 | 1,892 | 1,854 | 1,861 | 2,782,000 | 1,861 |
| 2003-03-20 | 1,840 | 1,848 | 1,805 | 1,811 | 2,053,000 | 1,811 |
| 2003-03-19 | 1,800 | 1,805 | 1,776 | 1,799 | 2,455,000 | 1,799 |
| 2003-03-18 | 1,800 | 1,832 | 1,784 | 1,784 | 3,039,000 | 1,784 |
| 2003-03-17 | 1,749 | 1,750 | 1,706 | 1,738 | 2,050,000 | 1,738 |
| 2003-03-14 | 1,735 | 1,765 | 1,707 | 1,725 | 5,523,000 | 1,725 |
| 2003-03-13 | 1,683 | 1,689 | 1,637 | 1,675 | 3,616,000 | 1,675 |
| 2003-03-12 | 1,721 | 1,725 | 1,692 | 1,700 | 2,109,000 | 1,700 |
| 2003-03-11 | 1,710 | 1,730 | 1,691 | 1,691 | 1,972,000 | 1,691 |
| 2003-03-10 | 1,760 | 1,783 | 1,732 | 1,740 | 1,245,000 | 1,740 |
| 2003-03-07 | 1,780 | 1,796 | 1,765 | 1,786 | 2,142,000 | 1,786 |
| 2003-03-06 | 1,800 | 1,807 | 1,785 | 1,794 | 2,215,000 | 1,794 |
| 2003-03-05 | 1,784 | 1,822 | 1,784 | 1,810 | 1,666,000 | 1,810 |
| 2003-03-04 | 1,787 | 1,819 | 1,787 | 1,812 | 1,303,000 | 1,812 |
| 2003-03-03 | 1,790 | 1,810 | 1,780 | 1,808 | 1,060,000 | 1,808 |
| 2003-02-28 | 1,810 | 1,815 | 1,786 | 1,786 | 1,171,000 | 1,786 |
| 2003-02-27 | 1,783 | 1,792 | 1,758 | 1,780 | 1,598,000 | 1,780 |
| 2003-02-26 | 1,805 | 1,815 | 1,798 | 1,810 | 1,754,000 | 1,810 |
| 2003-02-25 | 1,850 | 1,850 | 1,800 | 1,812 | 1,629,000 | 1,812 |
| 2003-02-24 | 1,841 | 1,867 | 1,839 | 1,854 | 1,885,000 | 1,854 |
| 2003-02-21 | 1,850 | 1,858 | 1,838 | 1,854 | 1,590,000 | 1,854 |
| 2003-02-20 | 1,850 | 1,851 | 1,822 | 1,846 | 1,887,000 | 1,846 |
| 2003-02-19 | 1,855 | 1,863 | 1,842 | 1,850 | 2,057,000 | 1,850 |
| 2003-02-18 | 1,845 | 1,860 | 1,829 | 1,830 | 2,106,000 | 1,830 |
| 2003-02-17 | 1,867 | 1,883 | 1,836 | 1,848 | 2,350,000 | 1,848 |
| 2003-02-14 | 1,840 | 1,885 | 1,830 | 1,861 | 4,087,000 | 1,861 |
| 2003-02-13 | 1,850 | 1,870 | 1,819 | 1,830 | 1,873,000 | 1,830 |
| 2003-02-12 | 1,841 | 1,874 | 1,841 | 1,873 | 2,929,000 | 1,873 |
| 2003-02-10 | 1,826 | 1,861 | 1,821 | 1,821 | 1,659,000 | 1,821 |
| 2003-02-07 | 1,850 | 1,859 | 1,836 | 1,844 | 1,437,000 | 1,844 |
| 2003-02-06 | 1,859 | 1,873 | 1,838 | 1,849 | 3,315,000 | 1,849 |
| 2003-02-05 | 1,819 | 1,866 | 1,801 | 1,850 | 2,081,000 | 1,850 |
| 2003-02-04 | 1,838 | 1,842 | 1,810 | 1,819 | 2,618,000 | 1,819 |
| 2003-02-03 | 1,825 | 1,856 | 1,823 | 1,840 | 2,490,000 | 1,840 |
| 2003-01-31 | 1,809 | 1,839 | 1,791 | 1,821 | 2,902,000 | 1,821 |
| 2003-01-30 | 1,799 | 1,822 | 1,798 | 1,806 | 3,100,000 | 1,806 |
| 2003-01-29 | 1,810 | 1,834 | 1,746 | 1,788 | 5,040,000 | 1,788 |
| 2003-01-28 | 1,790 | 1,806 | 1,781 | 1,794 | 3,363,000 | 1,794 |
| 2003-01-27 | 1,823 | 1,823 | 1,788 | 1,790 | 2,454,000 | 1,790 |
| 2003-01-24 | 1,858 | 1,858 | 1,815 | 1,821 | 3,599,000 | 1,821 |
| 2003-01-23 | 1,860 | 1,870 | 1,842 | 1,861 | 2,488,000 | 1,861 |
| 2003-01-22 | 1,882 | 1,884 | 1,836 | 1,847 | 3,304,000 | 1,847 |
| 2003-01-21 | 1,835 | 1,887 | 1,831 | 1,882 | 2,877,000 | 1,882 |
| 2003-01-20 | 1,855 | 1,859 | 1,828 | 1,839 | 2,589,000 | 1,839 |
| 2003-01-17 | 1,876 | 1,880 | 1,845 | 1,855 | 3,358,000 | 1,855 |
| 2003-01-16 | 1,889 | 1,890 | 1,876 | 1,884 | 2,914,000 | 1,884 |
| 2003-01-15 | 1,897 | 1,911 | 1,878 | 1,888 | 3,315,000 | 1,888 |
| 2003-01-14 | 1,902 | 1,929 | 1,882 | 1,886 | 2,828,000 | 1,886 |
| 2003-01-10 | 1,909 | 1,909 | 1,867 | 1,902 | 2,889,000 | 1,902 |
| 2003-01-09 | 1,902 | 1,914 | 1,881 | 1,909 | 2,233,000 | 1,909 |
| 2003-01-08 | 1,938 | 1,940 | 1,901 | 1,901 | 1,475,000 | 1,901 |
| 2003-01-07 | 1,980 | 1,998 | 1,952 | 1,956 | 3,048,000 | 1,956 |
| 2003-01-06 | 1,955 | 1,975 | 1,945 | 1,967 | 1,113,000 | 1,967 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株