7885 タカノ(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 | 1,280 | 1,350 | 1,280 | 1,295 | 33,500 | 1,295 |
| 2003-12-29 | 1,261 | 1,280 | 1,255 | 1,280 | 10,100 | 1,280 |
| 2003-12-26 | 1,260 | 1,260 | 1,230 | 1,250 | 18,700 | 1,250 |
| 2003-12-25 | 1,281 | 1,285 | 1,250 | 1,250 | 13,200 | 1,250 |
| 2003-12-24 | 1,250 | 1,265 | 1,250 | 1,261 | 14,300 | 1,261 |
| 2003-12-22 | 1,231 | 1,235 | 1,222 | 1,230 | 7,000 | 1,230 |
| 2003-12-19 | 1,210 | 1,239 | 1,201 | 1,231 | 16,800 | 1,231 |
| 2003-12-18 | 1,211 | 1,246 | 1,201 | 1,201 | 3,900 | 1,201 |
| 2003-12-17 | 1,210 | 1,250 | 1,210 | 1,249 | 11,000 | 1,249 |
| 2003-12-16 | 1,231 | 1,231 | 1,210 | 1,220 | 14,000 | 1,220 |
| 2003-12-15 | 1,220 | 1,245 | 1,220 | 1,226 | 24,800 | 1,226 |
| 2003-12-12 | 1,211 | 1,229 | 1,200 | 1,220 | 4,900 | 1,220 |
| 2003-12-11 | 1,213 | 1,229 | 1,200 | 1,229 | 5,300 | 1,229 |
| 2003-12-10 | 1,246 | 1,248 | 1,212 | 1,230 | 5,900 | 1,230 |
| 2003-12-09 | 1,240 | 1,240 | 1,211 | 1,238 | 5,000 | 1,238 |
| 2003-12-08 | 1,251 | 1,251 | 1,216 | 1,240 | 6,900 | 1,240 |
| 2003-12-05 | 1,226 | 1,295 | 1,226 | 1,263 | 12,800 | 1,263 |
| 2003-12-04 | 1,255 | 1,285 | 1,220 | 1,285 | 20,200 | 1,285 |
| 2003-12-03 | 1,210 | 1,260 | 1,210 | 1,215 | 9,500 | 1,215 |
| 2003-12-02 | 1,245 | 1,245 | 1,187 | 1,187 | 75,100 | 1,187 |
| 2003-12-01 | 1,359 | 1,359 | 1,200 | 1,244 | 80,800 | 1,244 |
| 2003-11-28 | 1,350 | 1,360 | 1,340 | 1,360 | 65,700 | 1,360 |
| 2003-11-27 | 1,350 | 1,360 | 1,310 | 1,350 | 46,400 | 1,350 |
| 2003-11-26 | 1,251 | 1,360 | 1,251 | 1,360 | 120,500 | 1,360 |
| 2003-11-25 | 1,180 | 1,249 | 1,155 | 1,230 | 49,700 | 1,230 |
| 2003-11-21 | 1,151 | 1,168 | 1,105 | 1,120 | 16,000 | 1,120 |
| 2003-11-20 | 1,190 | 1,200 | 1,139 | 1,200 | 1,400 | 1,200 |
| 2003-11-19 | 1,150 | 1,150 | 1,090 | 1,150 | 3,200 | 1,150 |
| 2003-11-18 | 1,198 | 1,198 | 1,154 | 1,180 | 4,400 | 1,180 |
| 2003-11-17 | 1,171 | 1,203 | 1,171 | 1,200 | 5,000 | 1,200 |
| 2003-11-14 | 1,280 | 1,280 | 1,210 | 1,230 | 3,200 | 1,230 |
| 2003-11-13 | 1,211 | 1,260 | 1,201 | 1,240 | 8,000 | 1,240 |
| 2003-11-12 | 1,240 | 1,260 | 1,200 | 1,200 | 14,200 | 1,200 |
| 2003-11-11 | 1,250 | 1,250 | 1,200 | 1,236 | 12,200 | 1,236 |
| 2003-11-10 | 1,251 | 1,255 | 1,251 | 1,255 | 600 | 1,255 |
| 2003-11-07 | 1,307 | 1,307 | 1,280 | 1,300 | 5,400 | 1,300 |
| 2003-11-06 | 1,250 | 1,300 | 1,250 | 1,288 | 5,400 | 1,288 |
| 2003-11-05 | 1,251 | 1,270 | 1,250 | 1,250 | 16,200 | 1,250 |
| 2003-11-04 | 1,270 | 1,280 | 1,260 | 1,280 | 15,000 | 1,280 |
| 2003-10-31 | 1,335 | 1,335 | 1,281 | 1,330 | 11,500 | 1,330 |
| 2003-10-30 | 1,320 | 1,335 | 1,320 | 1,335 | 4,800 | 1,335 |
| 2003-10-29 | 1,349 | 1,349 | 1,310 | 1,335 | 7,600 | 1,335 |
| 2003-10-28 | 1,300 | 1,300 | 1,290 | 1,300 | 3,400 | 1,300 |
| 2003-10-27 | 1,310 | 1,310 | 1,290 | 1,300 | 7,500 | 1,300 |
| 2003-10-24 | 1,290 | 1,290 | 1,220 | 1,220 | 5,100 | 1,220 |
| 2003-10-23 | 1,300 | 1,300 | 1,270 | 1,270 | 8,100 | 1,270 |
| 2003-10-22 | 1,320 | 1,355 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2003-10-21 | 1,350 | 1,370 | 1,340 | 1,344 | 43,300 | 1,344 |
| 2003-10-20 | 1,340 | 1,449 | 1,325 | 1,390 | 69,200 | 1,390 |
| 2003-10-17 | 1,300 | 1,349 | 1,300 | 1,349 | 39,100 | 1,349 |
| 2003-10-16 | 1,320 | 1,325 | 1,300 | 1,320 | 25,800 | 1,320 |
| 2003-10-15 | 1,300 | 1,328 | 1,300 | 1,306 | 47,300 | 1,306 |
| 2003-10-14 | 1,250 | 1,260 | 1,230 | 1,250 | 17,200 | 1,250 |
| 2003-10-10 | 1,245 | 1,250 | 1,212 | 1,243 | 4,800 | 1,243 |
| 2003-10-09 | 1,240 | 1,240 | 1,205 | 1,240 | 3,000 | 1,240 |
| 2003-10-08 | 1,250 | 1,250 | 1,201 | 1,201 | 2,600 | 1,201 |
| 2003-10-07 | 1,269 | 1,288 | 1,250 | 1,250 | 9,300 | 1,250 |
| 2003-10-06 | 1,198 | 1,245 | 1,198 | 1,240 | 14,100 | 1,240 |
| 2003-10-03 | 1,170 | 1,190 | 1,170 | 1,180 | 5,100 | 1,180 |
| 2003-10-02 | 1,150 | 1,200 | 1,150 | 1,170 | 5,800 | 1,170 |
| 2003-10-01 | 1,160 | 1,160 | 1,137 | 1,150 | 6,500 | 1,150 |
| 2003-09-30 | 1,160 | 1,170 | 1,150 | 1,150 | 6,800 | 1,150 |
| 2003-09-29 | 1,198 | 1,199 | 1,150 | 1,160 | 11,700 | 1,160 |
| 2003-09-26 | 1,231 | 1,231 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2003-09-25 | 1,160 | 1,239 | 1,160 | 1,239 | 5,300 | 1,239 |
| 2003-09-24 | 1,254 | 1,280 | 1,250 | 1,260 | 12,300 | 1,260 |
| 2003-09-22 | 1,220 | 1,250 | 1,200 | 1,250 | 20,200 | 1,250 |
| 2003-09-19 | 1,325 | 1,329 | 1,290 | 1,300 | 6,000 | 1,300 |
| 2003-09-18 | 1,287 | 1,329 | 1,287 | 1,305 | 3,600 | 1,305 |
| 2003-09-17 | 1,349 | 1,349 | 1,270 | 1,270 | 15,200 | 1,270 |
| 2003-09-16 | 1,370 | 1,375 | 1,350 | 1,350 | 5,500 | 1,350 |
| 2003-09-12 | 1,350 | 1,398 | 1,310 | 1,398 | 11,400 | 1,398 |
| 2003-09-11 | 1,370 | 1,370 | 1,350 | 1,363 | 3,200 | 1,363 |
| 2003-09-10 | 1,390 | 1,390 | 1,360 | 1,375 | 18,800 | 1,375 |
| 2003-09-09 | 1,350 | 1,400 | 1,350 | 1,400 | 74,300 | 1,400 |
| 2003-09-08 | 1,259 | 1,320 | 1,259 | 1,315 | 9,400 | 1,315 |
| 2003-09-05 | 1,270 | 1,280 | 1,263 | 1,263 | 3,700 | 1,263 |
| 2003-09-04 | 1,279 | 1,280 | 1,262 | 1,267 | 7,000 | 1,267 |
| 2003-09-03 | 1,270 | 1,280 | 1,260 | 1,280 | 20,700 | 1,280 |
| 2003-09-02 | 1,283 | 1,290 | 1,270 | 1,271 | 6,400 | 1,271 |
| 2003-09-01 | 1,290 | 1,290 | 1,270 | 1,280 | 3,400 | 1,280 |
| 2003-08-29 | 1,230 | 1,259 | 1,228 | 1,259 | 4,700 | 1,259 |
| 2003-08-28 | 1,231 | 1,250 | 1,230 | 1,230 | 4,600 | 1,230 |
| 2003-08-27 | 1,230 | 1,241 | 1,230 | 1,240 | 10,300 | 1,240 |
| 2003-08-26 | 1,222 | 1,230 | 1,222 | 1,230 | 4,500 | 1,230 |
| 2003-08-25 | 1,261 | 1,280 | 1,220 | 1,222 | 7,700 | 1,222 |
| 2003-08-22 | 1,261 | 1,268 | 1,257 | 1,258 | 23,700 | 1,258 |
| 2003-08-21 | 1,260 | 1,280 | 1,248 | 1,256 | 48,600 | 1,256 |
| 2003-08-20 | 1,380 | 1,385 | 1,320 | 1,340 | 15,600 | 1,340 |
| 2003-08-19 | 1,368 | 1,399 | 1,348 | 1,380 | 73,300 | 1,380 |
| 2003-08-18 | 1,358 | 1,360 | 1,310 | 1,348 | 32,800 | 1,348 |
| 2003-08-15 | 1,280 | 1,370 | 1,279 | 1,322 | 30,100 | 1,322 |
| 2003-08-14 | 1,214 | 1,271 | 1,214 | 1,271 | 23,300 | 1,271 |
| 2003-08-13 | 1,265 | 1,265 | 1,225 | 1,254 | 6,200 | 1,254 |
| 2003-08-12 | 1,262 | 1,270 | 1,260 | 1,265 | 12,500 | 1,265 |
| 2003-08-11 | 1,265 | 1,281 | 1,233 | 1,260 | 11,900 | 1,260 |
| 2003-08-08 | 1,220 | 1,230 | 1,220 | 1,230 | 2,100 | 1,230 |
| 2003-08-07 | 1,260 | 1,260 | 1,210 | 1,230 | 1,200 | 1,230 |
| 2003-08-06 | 1,260 | 1,270 | 1,260 | 1,270 | 300 | 1,270 |
| 2003-08-05 | 1,272 | 1,272 | 1,250 | 1,270 | 3,300 | 1,270 |
| 2003-08-04 | 1,299 | 1,299 | 1,281 | 1,281 | 6,300 | 1,281 |
| 2003-08-01 | 1,290 | 1,350 | 1,286 | 1,300 | 17,900 | 1,300 |
| 2003-07-31 | 1,280 | 1,290 | 1,251 | 1,290 | 15,000 | 1,290 |
| 2003-07-30 | 1,255 | 1,260 | 1,255 | 1,260 | 5,500 | 1,260 |
| 2003-07-29 | 1,259 | 1,259 | 1,251 | 1,255 | 3,400 | 1,255 |
| 2003-07-28 | 1,260 | 1,260 | 1,251 | 1,251 | 2,200 | 1,251 |
| 2003-07-25 | 1,250 | 1,260 | 1,232 | 1,260 | 5,600 | 1,260 |
| 2003-07-24 | 1,248 | 1,248 | 1,207 | 1,230 | 4,700 | 1,230 |
| 2003-07-23 | 1,201 | 1,250 | 1,201 | 1,220 | 6,500 | 1,220 |
| 2003-07-22 | 1,250 | 1,250 | 1,200 | 1,250 | 7,100 | 1,250 |
| 2003-07-18 | 1,240 | 1,245 | 1,230 | 1,245 | 7,100 | 1,245 |
| 2003-07-17 | 1,240 | 1,250 | 1,222 | 1,222 | 2,100 | 1,222 |
| 2003-07-16 | 1,256 | 1,279 | 1,232 | 1,250 | 3,100 | 1,250 |
| 2003-07-15 | 1,285 | 1,291 | 1,281 | 1,285 | 19,700 | 1,285 |
| 2003-07-14 | 1,310 | 1,310 | 1,241 | 1,281 | 26,800 | 1,281 |
| 2003-07-11 | 1,241 | 1,250 | 1,220 | 1,250 | 13,200 | 1,250 |
| 2003-07-10 | 1,241 | 1,241 | 1,230 | 1,230 | 29,100 | 1,230 |
| 2003-07-09 | 1,235 | 1,260 | 1,220 | 1,220 | 7,800 | 1,220 |
| 2003-07-08 | 1,288 | 1,288 | 1,240 | 1,240 | 6,200 | 1,240 |
| 2003-07-07 | 1,240 | 1,270 | 1,210 | 1,270 | 11,300 | 1,270 |
| 2003-07-04 | 1,198 | 1,200 | 1,180 | 1,200 | 20,700 | 1,200 |
| 2003-07-03 | 1,193 | 1,199 | 1,150 | 1,165 | 6,000 | 1,165 |
| 2003-07-02 | 1,160 | 1,170 | 1,160 | 1,160 | 10,100 | 1,160 |
| 2003-07-01 | 1,180 | 1,180 | 1,160 | 1,161 | 4,000 | 1,161 |
| 2003-06-30 | 1,170 | 1,190 | 1,160 | 1,190 | 38,800 | 1,190 |
| 2003-06-27 | 1,170 | 1,170 | 1,160 | 1,170 | 12,200 | 1,170 |
| 2003-06-26 | 1,170 | 1,170 | 1,140 | 1,160 | 11,900 | 1,160 |
| 2003-06-25 | 1,120 | 1,160 | 1,100 | 1,160 | 10,600 | 1,160 |
| 2003-06-24 | 1,100 | 1,100 | 1,080 | 1,100 | 13,500 | 1,100 |
| 2003-06-23 | 1,060 | 1,120 | 1,060 | 1,090 | 3,600 | 1,090 |
| 2003-06-20 | 1,140 | 1,140 | 1,080 | 1,080 | 17,600 | 1,080 |
| 2003-06-19 | 1,145 | 1,145 | 1,139 | 1,145 | 9,400 | 1,145 |
| 2003-06-18 | 1,180 | 1,180 | 1,143 | 1,143 | 4,100 | 1,143 |
| 2003-06-17 | 1,160 | 1,180 | 1,130 | 1,180 | 9,900 | 1,180 |
| 2003-06-16 | 1,140 | 1,179 | 1,140 | 1,160 | 19,800 | 1,160 |
| 2003-06-13 | 1,145 | 1,177 | 1,145 | 1,160 | 6,500 | 1,160 |
| 2003-06-12 | 1,198 | 1,198 | 1,165 | 1,185 | 5,100 | 1,185 |
| 2003-06-11 | 1,201 | 1,201 | 1,160 | 1,160 | 6,700 | 1,160 |
| 2003-06-10 | 1,187 | 1,200 | 1,140 | 1,200 | 8,900 | 1,200 |
| 2003-06-09 | 1,177 | 1,180 | 1,167 | 1,167 | 3,200 | 1,167 |
| 2003-06-06 | 1,196 | 1,196 | 1,160 | 1,166 | 2,700 | 1,166 |
| 2003-06-05 | 1,180 | 1,199 | 1,145 | 1,156 | 16,200 | 1,156 |
| 2003-06-04 | 1,165 | 1,165 | 1,139 | 1,140 | 7,100 | 1,140 |
| 2003-06-03 | 1,139 | 1,168 | 1,139 | 1,168 | 3,200 | 1,168 |
| 2003-06-02 | 1,210 | 1,210 | 1,140 | 1,140 | 18,400 | 1,140 |
| 2003-05-30 | 1,340 | 1,340 | 1,290 | 1,290 | 6,800 | 1,290 |
| 2003-05-29 | 1,280 | 1,320 | 1,280 | 1,320 | 9,000 | 1,320 |
| 2003-05-28 | 1,260 | 1,280 | 1,260 | 1,275 | 4,800 | 1,275 |
| 2003-05-27 | 1,255 | 1,260 | 1,250 | 1,260 | 5,200 | 1,260 |
| 2003-05-26 | 1,249 | 1,251 | 1,245 | 1,250 | 4,300 | 1,250 |
| 2003-05-23 | 1,170 | 1,240 | 1,170 | 1,220 | 5,000 | 1,220 |
| 2003-05-22 | 1,240 | 1,260 | 1,230 | 1,230 | 5,900 | 1,230 |
| 2003-05-21 | 1,260 | 1,280 | 1,240 | 1,240 | 15,100 | 1,240 |
| 2003-05-20 | 1,250 | 1,300 | 1,245 | 1,260 | 10,000 | 1,260 |
| 2003-05-19 | 1,220 | 1,260 | 1,220 | 1,240 | 2,700 | 1,240 |
| 2003-05-16 | 1,290 | 1,300 | 1,270 | 1,280 | 15,700 | 1,280 |
| 2003-05-15 | 1,369 | 1,369 | 1,310 | 1,310 | 20,600 | 1,310 |
| 2003-05-14 | 1,360 | 1,370 | 1,340 | 1,340 | 10,500 | 1,340 |
| 2003-05-13 | 1,345 | 1,350 | 1,321 | 1,340 | 27,400 | 1,340 |
| 2003-05-12 | 1,384 | 1,384 | 1,310 | 1,325 | 34,300 | 1,325 |
| 2003-05-09 | 1,419 | 1,440 | 1,370 | 1,385 | 31,100 | 1,385 |
| 2003-05-08 | 1,335 | 1,450 | 1,330 | 1,420 | 103,100 | 1,420 |
| 2003-05-07 | 1,310 | 1,350 | 1,310 | 1,321 | 56,300 | 1,321 |
| 2003-05-06 | 1,300 | 1,310 | 1,285 | 1,285 | 41,100 | 1,285 |
| 2003-05-02 | 1,250 | 1,300 | 1,250 | 1,300 | 44,900 | 1,300 |
| 2003-05-01 | 1,220 | 1,255 | 1,199 | 1,240 | 33,900 | 1,240 |
| 2003-04-30 | 1,200 | 1,200 | 1,195 | 1,200 | 7,300 | 1,200 |
| 2003-04-28 | 1,180 | 1,200 | 1,170 | 1,190 | 18,900 | 1,190 |
| 2003-04-25 | 1,210 | 1,220 | 1,190 | 1,190 | 13,700 | 1,190 |
| 2003-04-24 | 1,230 | 1,235 | 1,200 | 1,230 | 24,000 | 1,230 |
| 2003-04-23 | 1,190 | 1,276 | 1,190 | 1,233 | 85,100 | 1,233 |
| 2003-04-22 | 1,180 | 1,195 | 1,165 | 1,190 | 43,600 | 1,190 |
| 2003-04-21 | 1,160 | 1,190 | 1,160 | 1,177 | 24,700 | 1,177 |
| 2003-04-18 | 1,195 | 1,220 | 1,180 | 1,200 | 108,300 | 1,200 |
| 2003-04-17 | 1,140 | 1,180 | 1,110 | 1,160 | 115,800 | 1,160 |
| 2003-04-16 | 1,050 | 1,150 | 1,040 | 1,140 | 279,800 | 1,140 |
| 2003-04-15 | 1,029 | 1,035 | 980 | 1,010 | 35,100 | 1,010 |
| 2003-04-14 | 1,030 | 1,035 | 1,000 | 1,035 | 18,100 | 1,035 |
| 2003-04-11 | 1,020 | 1,035 | 1,010 | 1,010 | 43,200 | 1,010 |
| 2003-04-10 | 935 | 1,000 | 935 | 990 | 71,400 | 990 |
| 2003-04-09 | 931 | 933 | 930 | 930 | 28,200 | 930 |
| 2003-04-08 | 910 | 940 | 900 | 930 | 36,300 | 930 |
| 2003-04-07 | 900 | 910 | 900 | 910 | 6,800 | 910 |
| 2003-04-04 | 910 | 915 | 890 | 900 | 11,800 | 900 |
| 2003-04-03 | 895 | 910 | 895 | 906 | 10,300 | 906 |
| 2003-04-02 | 890 | 890 | 860 | 860 | 7,000 | 860 |
| 2003-04-01 | 880 | 880 | 870 | 870 | 5,800 | 870 |
| 2003-03-31 | 898 | 898 | 880 | 880 | 400 | 880 |
| 2003-03-28 | 918 | 920 | 890 | 898 | 21,000 | 898 |
| 2003-03-27 | 906 | 921 | 901 | 910 | 13,200 | 910 |
| 2003-03-26 | 873 | 920 | 865 | 901 | 13,900 | 901 |
| 2003-03-25 | 879 | 880 | 870 | 880 | 7,400 | 880 |
| 2003-03-24 | 867 | 875 | 867 | 875 | 5,100 | 875 |
| 2003-03-20 | 850 | 865 | 850 | 865 | 2,300 | 865 |
| 2003-03-19 | 840 | 850 | 825 | 843 | 9,200 | 843 |
| 2003-03-18 | 831 | 840 | 831 | 840 | 1,400 | 840 |
| 2003-03-17 | 846 | 846 | 810 | 830 | 8,300 | 830 |
| 2003-03-14 | 819 | 848 | 819 | 829 | 6,900 | 829 |
| 2003-03-13 | 800 | 814 | 800 | 814 | 7,200 | 814 |
| 2003-03-12 | 781 | 809 | 781 | 809 | 6,900 | 809 |
| 2003-03-11 | 795 | 795 | 781 | 781 | 7,100 | 781 |
| 2003-03-10 | 820 | 832 | 785 | 785 | 7,400 | 785 |
| 2003-03-07 | 855 | 855 | 840 | 850 | 6,700 | 850 |
| 2003-03-06 | 870 | 870 | 840 | 850 | 24,500 | 850 |
| 2003-03-05 | 872 | 884 | 868 | 870 | 13,900 | 870 |
| 2003-03-04 | 860 | 884 | 860 | 875 | 47,800 | 875 |
| 2003-03-03 | 810 | 860 | 810 | 855 | 29,200 | 855 |
| 2003-02-28 | 790 | 805 | 790 | 805 | 1,800 | 805 |
| 2003-02-27 | 781 | 791 | 781 | 790 | 5,100 | 790 |
| 2003-02-26 | 819 | 819 | 800 | 810 | 1,400 | 810 |
| 2003-02-25 | 818 | 819 | 810 | 818 | 3,000 | 818 |
| 2003-02-24 | 801 | 812 | 801 | 812 | 2,800 | 812 |
| 2003-02-21 | 815 | 816 | 815 | 816 | 2,000 | 816 |
| 2003-02-20 | 818 | 825 | 815 | 815 | 2,500 | 815 |
| 2003-02-19 | 798 | 798 | 796 | 798 | 3,500 | 798 |
| 2003-02-18 | 814 | 814 | 785 | 800 | 12,800 | 800 |
| 2003-02-17 | 835 | 835 | 816 | 816 | 2,900 | 816 |
| 2003-02-14 | 800 | 829 | 793 | 825 | 13,400 | 825 |
| 2003-02-13 | 870 | 870 | 830 | 840 | 17,700 | 840 |
| 2003-02-12 | 888 | 888 | 870 | 870 | 2,700 | 870 |
| 2003-02-10 | 879 | 890 | 872 | 881 | 3,700 | 881 |
| 2003-02-07 | 890 | 898 | 871 | 880 | 16,000 | 880 |
| 2003-02-06 | 855 | 920 | 845 | 910 | 20,400 | 910 |
| 2003-02-05 | 800 | 820 | 795 | 820 | 9,300 | 820 |
| 2003-02-04 | 800 | 800 | 790 | 795 | 1,400 | 795 |
| 2003-02-03 | 790 | 790 | 760 | 790 | 6,700 | 790 |
| 2003-01-31 | 790 | 795 | 780 | 795 | 3,300 | 795 |
| 2003-01-30 | 790 | 797 | 780 | 797 | 6,500 | 797 |
| 2003-01-29 | 809 | 810 | 785 | 790 | 14,600 | 790 |
| 2003-01-28 | 755 | 790 | 755 | 785 | 12,400 | 785 |
| 2003-01-27 | 720 | 745 | 720 | 745 | 15,500 | 745 |
| 2003-01-24 | 700 | 710 | 700 | 710 | 12,800 | 710 |
| 2003-01-23 | 700 | 700 | 700 | 700 | 1,400 | 700 |
| 2003-01-22 | 700 | 700 | 700 | 700 | 1,900 | 700 |
| 2003-01-21 | 680 | 700 | 680 | 700 | 14,100 | 700 |
| 2003-01-20 | 692 | 700 | 680 | 680 | 6,500 | 680 |
| 2003-01-17 | 690 | 691 | 690 | 690 | 5,600 | 690 |
| 2003-01-16 | 680 | 688 | 680 | 688 | 3,900 | 688 |
| 2003-01-15 | 680 | 689 | 680 | 689 | 5,700 | 689 |
| 2003-01-14 | 700 | 700 | 690 | 691 | 14,900 | 691 |
| 2003-01-10 | 691 | 695 | 685 | 685 | 2,700 | 685 |
| 2003-01-09 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2003-01-08 | 706 | 706 | 705 | 705 | 2,700 | 705 |
| 2003-01-07 | 707 | 707 | 705 | 706 | 700 | 706 |
| 2003-01-06 | 707 | 707 | 707 | 707 | 1,500 | 707 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
