7925 前澤化成工業(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 | 1,350 | 1,350 | 1,340 | 1,340 | 5,600 | 1,340 |
| 2003-12-29 | 1,341 | 1,347 | 1,339 | 1,347 | 5,900 | 1,347 |
| 2003-12-26 | 1,350 | 1,350 | 1,338 | 1,341 | 3,200 | 1,341 |
| 2003-12-25 | 1,340 | 1,345 | 1,340 | 1,341 | 4,300 | 1,341 |
| 2003-12-24 | 1,327 | 1,340 | 1,327 | 1,340 | 5,400 | 1,340 |
| 2003-12-22 | 1,323 | 1,330 | 1,306 | 1,328 | 6,100 | 1,328 |
| 2003-12-19 | 1,319 | 1,335 | 1,305 | 1,323 | 6,700 | 1,323 |
| 2003-12-18 | 1,289 | 1,320 | 1,280 | 1,320 | 3,600 | 1,320 |
| 2003-12-17 | 1,330 | 1,330 | 1,289 | 1,289 | 5,100 | 1,289 |
| 2003-12-16 | 1,339 | 1,339 | 1,299 | 1,330 | 7,900 | 1,330 |
| 2003-12-15 | 1,346 | 1,350 | 1,329 | 1,339 | 8,900 | 1,339 |
| 2003-12-12 | 1,325 | 1,338 | 1,325 | 1,326 | 31,300 | 1,326 |
| 2003-12-11 | 1,310 | 1,325 | 1,290 | 1,311 | 15,600 | 1,311 |
| 2003-12-10 | 1,336 | 1,336 | 1,305 | 1,306 | 9,600 | 1,306 |
| 2003-12-09 | 1,295 | 1,314 | 1,295 | 1,301 | 6,700 | 1,301 |
| 2003-12-08 | 1,257 | 1,295 | 1,257 | 1,295 | 6,900 | 1,295 |
| 2003-12-05 | 1,276 | 1,294 | 1,276 | 1,294 | 9,500 | 1,294 |
| 2003-12-04 | 1,295 | 1,299 | 1,270 | 1,296 | 3,800 | 1,296 |
| 2003-12-03 | 1,281 | 1,291 | 1,280 | 1,283 | 4,500 | 1,283 |
| 2003-12-02 | 1,280 | 1,299 | 1,261 | 1,280 | 8,700 | 1,280 |
| 2003-12-01 | 1,253 | 1,281 | 1,231 | 1,281 | 7,900 | 1,281 |
| 2003-11-28 | 1,271 | 1,291 | 1,271 | 1,273 | 3,400 | 1,273 |
| 2003-11-27 | 1,299 | 1,299 | 1,267 | 1,291 | 4,400 | 1,291 |
| 2003-11-26 | 1,299 | 1,308 | 1,299 | 1,300 | 1,400 | 1,300 |
| 2003-11-25 | 1,300 | 1,320 | 1,299 | 1,299 | 2,300 | 1,299 |
| 2003-11-21 | 1,308 | 1,308 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2003-11-20 | 1,293 | 1,303 | 1,290 | 1,303 | 3,500 | 1,303 |
| 2003-11-19 | 1,250 | 1,318 | 1,248 | 1,293 | 9,200 | 1,293 |
| 2003-11-18 | 1,294 | 1,294 | 1,250 | 1,261 | 9,900 | 1,261 |
| 2003-11-17 | 1,320 | 1,330 | 1,294 | 1,294 | 9,400 | 1,294 |
| 2003-11-14 | 1,316 | 1,320 | 1,310 | 1,319 | 11,900 | 1,319 |
| 2003-11-13 | 1,307 | 1,326 | 1,307 | 1,319 | 5,200 | 1,319 |
| 2003-11-12 | 1,326 | 1,334 | 1,306 | 1,307 | 5,800 | 1,307 |
| 2003-11-11 | 1,299 | 1,330 | 1,299 | 1,325 | 10,100 | 1,325 |
| 2003-11-10 | 1,325 | 1,329 | 1,299 | 1,319 | 7,200 | 1,319 |
| 2003-11-07 | 1,330 | 1,331 | 1,301 | 1,307 | 14,600 | 1,307 |
| 2003-11-06 | 1,349 | 1,349 | 1,316 | 1,318 | 7,600 | 1,318 |
| 2003-11-05 | 1,299 | 1,349 | 1,299 | 1,349 | 9,100 | 1,349 |
| 2003-11-04 | 1,315 | 1,350 | 1,313 | 1,319 | 10,000 | 1,319 |
| 2003-10-31 | 1,324 | 1,324 | 1,298 | 1,305 | 4,500 | 1,305 |
| 2003-10-30 | 1,298 | 1,325 | 1,298 | 1,319 | 5,500 | 1,319 |
| 2003-10-29 | 1,315 | 1,326 | 1,310 | 1,318 | 5,300 | 1,318 |
| 2003-10-28 | 1,310 | 1,315 | 1,286 | 1,315 | 11,200 | 1,315 |
| 2003-10-27 | 1,330 | 1,333 | 1,310 | 1,310 | 10,300 | 1,310 |
| 2003-10-24 | 1,304 | 1,310 | 1,289 | 1,310 | 21,500 | 1,310 |
| 2003-10-23 | 1,310 | 1,317 | 1,281 | 1,304 | 17,900 | 1,304 |
| 2003-10-22 | 1,349 | 1,349 | 1,320 | 1,323 | 9,100 | 1,323 |
| 2003-10-21 | 1,348 | 1,348 | 1,316 | 1,337 | 11,500 | 1,337 |
| 2003-10-20 | 1,348 | 1,348 | 1,335 | 1,335 | 4,100 | 1,335 |
| 2003-10-17 | 1,344 | 1,344 | 1,300 | 1,330 | 21,400 | 1,330 |
| 2003-10-16 | 1,330 | 1,330 | 1,320 | 1,324 | 16,700 | 1,324 |
| 2003-10-15 | 1,323 | 1,330 | 1,310 | 1,314 | 10,500 | 1,314 |
| 2003-10-14 | 1,316 | 1,325 | 1,312 | 1,322 | 32,800 | 1,322 |
| 2003-10-10 | 1,271 | 1,316 | 1,271 | 1,316 | 18,400 | 1,316 |
| 2003-10-09 | 1,317 | 1,317 | 1,283 | 1,291 | 5,500 | 1,291 |
| 2003-10-08 | 1,292 | 1,320 | 1,292 | 1,317 | 27,800 | 1,317 |
| 2003-10-07 | 1,302 | 1,302 | 1,290 | 1,290 | 12,100 | 1,290 |
| 2003-10-06 | 1,320 | 1,320 | 1,292 | 1,299 | 19,000 | 1,299 |
| 2003-10-03 | 1,250 | 1,325 | 1,250 | 1,325 | 11,800 | 1,325 |
| 2003-10-02 | 1,250 | 1,264 | 1,250 | 1,258 | 4,300 | 1,258 |
| 2003-10-01 | 1,279 | 1,286 | 1,262 | 1,262 | 11,700 | 1,262 |
| 2003-09-30 | 1,251 | 1,279 | 1,251 | 1,279 | 8,600 | 1,279 |
| 2003-09-29 | 1,258 | 1,268 | 1,258 | 1,262 | 4,900 | 1,262 |
| 2003-09-26 | 1,250 | 1,279 | 1,250 | 1,279 | 6,100 | 1,279 |
| 2003-09-25 | 1,265 | 1,283 | 1,265 | 1,277 | 16,100 | 1,277 |
| 2003-09-24 | 1,270 | 1,281 | 1,265 | 1,265 | 8,300 | 1,265 |
| 2003-09-22 | 1,250 | 1,263 | 1,250 | 1,263 | 6,300 | 1,263 |
| 2003-09-19 | 1,265 | 1,265 | 1,250 | 1,262 | 10,100 | 1,262 |
| 2003-09-18 | 1,265 | 1,265 | 1,252 | 1,259 | 11,300 | 1,259 |
| 2003-09-17 | 1,270 | 1,270 | 1,259 | 1,259 | 9,300 | 1,259 |
| 2003-09-16 | 1,270 | 1,275 | 1,260 | 1,263 | 9,900 | 1,263 |
| 2003-09-12 | 1,266 | 1,275 | 1,264 | 1,266 | 31,000 | 1,266 |
| 2003-09-11 | 1,265 | 1,271 | 1,260 | 1,261 | 7,500 | 1,261 |
| 2003-09-10 | 1,252 | 1,265 | 1,252 | 1,265 | 8,400 | 1,265 |
| 2003-09-09 | 1,248 | 1,264 | 1,245 | 1,260 | 8,700 | 1,260 |
| 2003-09-08 | 1,245 | 1,256 | 1,239 | 1,247 | 16,100 | 1,247 |
| 2003-09-05 | 1,223 | 1,245 | 1,222 | 1,240 | 9,200 | 1,240 |
| 2003-09-04 | 1,235 | 1,244 | 1,235 | 1,240 | 4,100 | 1,240 |
| 2003-09-03 | 1,225 | 1,240 | 1,225 | 1,235 | 4,900 | 1,235 |
| 2003-09-02 | 1,243 | 1,243 | 1,219 | 1,220 | 3,900 | 1,220 |
| 2003-09-01 | 1,260 | 1,266 | 1,244 | 1,255 | 9,500 | 1,255 |
| 2003-08-29 | 1,251 | 1,268 | 1,245 | 1,259 | 12,000 | 1,259 |
| 2003-08-28 | 1,220 | 1,242 | 1,220 | 1,220 | 7,100 | 1,220 |
| 2003-08-27 | 1,210 | 1,220 | 1,196 | 1,216 | 6,400 | 1,216 |
| 2003-08-26 | 1,196 | 1,215 | 1,196 | 1,211 | 5,100 | 1,211 |
| 2003-08-25 | 1,196 | 1,210 | 1,196 | 1,208 | 5,200 | 1,208 |
| 2003-08-22 | 1,215 | 1,225 | 1,215 | 1,216 | 7,200 | 1,216 |
| 2003-08-21 | 1,201 | 1,241 | 1,201 | 1,235 | 4,100 | 1,235 |
| 2003-08-20 | 1,202 | 1,234 | 1,202 | 1,233 | 8,200 | 1,233 |
| 2003-08-19 | 1,252 | 1,260 | 1,240 | 1,242 | 6,400 | 1,242 |
| 2003-08-18 | 1,201 | 1,216 | 1,201 | 1,212 | 6,700 | 1,212 |
| 2003-08-15 | 1,191 | 1,204 | 1,191 | 1,200 | 5,600 | 1,200 |
| 2003-08-14 | 1,200 | 1,221 | 1,200 | 1,211 | 12,100 | 1,211 |
| 2003-08-13 | 1,179 | 1,232 | 1,170 | 1,232 | 12,100 | 1,232 |
| 2003-08-12 | 1,200 | 1,201 | 1,199 | 1,199 | 10,800 | 1,199 |
| 2003-08-11 | 1,214 | 1,214 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2003-08-08 | 1,170 | 1,180 | 1,170 | 1,174 | 12,500 | 1,174 |
| 2003-08-07 | 1,211 | 1,212 | 1,209 | 1,210 | 3,500 | 1,210 |
| 2003-08-06 | 1,214 | 1,236 | 1,211 | 1,215 | 6,100 | 1,215 |
| 2003-08-05 | 1,221 | 1,233 | 1,210 | 1,215 | 7,800 | 1,215 |
| 2003-08-04 | 1,254 | 1,254 | 1,230 | 1,236 | 11,400 | 1,236 |
| 2003-08-01 | 1,216 | 1,240 | 1,216 | 1,234 | 15,100 | 1,234 |
| 2003-07-31 | 1,240 | 1,240 | 1,228 | 1,236 | 39,600 | 1,236 |
| 2003-07-30 | 1,278 | 1,278 | 1,271 | 1,275 | 12,400 | 1,275 |
| 2003-07-29 | 1,284 | 1,284 | 1,275 | 1,275 | 5,200 | 1,275 |
| 2003-07-28 | 1,298 | 1,298 | 1,278 | 1,283 | 9,000 | 1,283 |
| 2003-07-25 | 1,290 | 1,300 | 1,284 | 1,300 | 19,200 | 1,300 |
| 2003-07-24 | 1,280 | 1,285 | 1,279 | 1,281 | 11,900 | 1,281 |
| 2003-07-23 | 1,275 | 1,280 | 1,270 | 1,279 | 17,200 | 1,279 |
| 2003-07-22 | 1,271 | 1,273 | 1,268 | 1,268 | 5,900 | 1,268 |
| 2003-07-18 | 1,250 | 1,278 | 1,250 | 1,271 | 3,500 | 1,271 |
| 2003-07-17 | 1,283 | 1,285 | 1,280 | 1,285 | 9,000 | 1,285 |
| 2003-07-16 | 1,280 | 1,283 | 1,276 | 1,278 | 4,400 | 1,278 |
| 2003-07-15 | 1,280 | 1,280 | 1,260 | 1,275 | 4,900 | 1,275 |
| 2003-07-14 | 1,277 | 1,280 | 1,275 | 1,275 | 2,500 | 1,275 |
| 2003-07-11 | 1,270 | 1,284 | 1,268 | 1,277 | 8,100 | 1,277 |
| 2003-07-10 | 1,280 | 1,290 | 1,280 | 1,283 | 11,500 | 1,283 |
| 2003-07-09 | 1,280 | 1,280 | 1,274 | 1,279 | 5,200 | 1,279 |
| 2003-07-08 | 1,290 | 1,295 | 1,280 | 1,282 | 9,700 | 1,282 |
| 2003-07-07 | 1,285 | 1,290 | 1,250 | 1,278 | 16,100 | 1,278 |
| 2003-07-04 | 1,280 | 1,289 | 1,279 | 1,288 | 2,900 | 1,288 |
| 2003-07-03 | 1,290 | 1,290 | 1,276 | 1,276 | 4,600 | 1,276 |
| 2003-07-02 | 1,281 | 1,290 | 1,281 | 1,288 | 10,500 | 1,288 |
| 2003-07-01 | 1,275 | 1,280 | 1,274 | 1,278 | 10,300 | 1,278 |
| 2003-06-30 | 1,288 | 1,288 | 1,275 | 1,275 | 7,800 | 1,275 |
| 2003-06-27 | 1,287 | 1,287 | 1,261 | 1,268 | 5,400 | 1,268 |
| 2003-06-26 | 1,289 | 1,289 | 1,250 | 1,258 | 3,000 | 1,258 |
| 2003-06-25 | 1,230 | 1,283 | 1,230 | 1,260 | 6,300 | 1,260 |
| 2003-06-24 | 1,294 | 1,294 | 1,250 | 1,250 | 3,600 | 1,250 |
| 2003-06-23 | 1,250 | 1,269 | 1,250 | 1,254 | 1,800 | 1,254 |
| 2003-06-20 | 1,250 | 1,253 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2003-06-19 | 1,250 | 1,269 | 1,250 | 1,268 | 2,300 | 1,268 |
| 2003-06-18 | 1,269 | 1,269 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2003-06-17 | 1,252 | 1,264 | 1,252 | 1,261 | 2,500 | 1,261 |
| 2003-06-16 | 1,278 | 1,278 | 1,257 | 1,257 | 2,900 | 1,257 |
| 2003-06-13 | 1,294 | 1,309 | 1,294 | 1,299 | 22,400 | 1,299 |
| 2003-06-12 | 1,304 | 1,304 | 1,300 | 1,301 | 7,400 | 1,301 |
| 2003-06-11 | 1,294 | 1,305 | 1,294 | 1,302 | 20,800 | 1,302 |
| 2003-06-10 | 1,252 | 1,300 | 1,250 | 1,293 | 3,500 | 1,293 |
| 2003-06-09 | 1,290 | 1,292 | 1,289 | 1,292 | 2,300 | 1,292 |
| 2003-06-06 | 1,295 | 1,295 | 1,290 | 1,290 | 2,100 | 1,290 |
| 2003-06-05 | 1,308 | 1,309 | 1,297 | 1,297 | 2,900 | 1,297 |
| 2003-06-04 | 1,305 | 1,310 | 1,305 | 1,308 | 3,600 | 1,308 |
| 2003-06-03 | 1,299 | 1,310 | 1,236 | 1,304 | 11,400 | 1,304 |
| 2003-06-02 | 1,310 | 1,310 | 1,299 | 1,300 | 8,600 | 1,300 |
| 2003-05-30 | 1,300 | 1,310 | 1,277 | 1,310 | 7,700 | 1,310 |
| 2003-05-29 | 1,300 | 1,300 | 1,281 | 1,300 | 4,500 | 1,300 |
| 2003-05-28 | 1,300 | 1,300 | 1,278 | 1,278 | 4,900 | 1,278 |
| 2003-05-27 | 1,299 | 1,301 | 1,290 | 1,300 | 17,900 | 1,300 |
| 2003-05-26 | 1,300 | 1,303 | 1,299 | 1,301 | 8,300 | 1,301 |
| 2003-05-23 | 1,300 | 1,302 | 1,293 | 1,302 | 13,500 | 1,302 |
| 2003-05-22 | 1,240 | 1,300 | 1,240 | 1,292 | 3,500 | 1,292 |
| 2003-05-21 | 1,300 | 1,300 | 1,290 | 1,300 | 11,700 | 1,300 |
| 2003-05-20 | 1,310 | 1,310 | 1,298 | 1,301 | 12,700 | 1,301 |
| 2003-05-19 | 1,300 | 1,310 | 1,299 | 1,300 | 7,900 | 1,300 |
| 2003-05-16 | 1,302 | 1,310 | 1,300 | 1,310 | 15,700 | 1,310 |
| 2003-05-15 | 1,301 | 1,310 | 1,300 | 1,308 | 3,400 | 1,308 |
| 2003-05-14 | 1,300 | 1,303 | 1,280 | 1,300 | 16,300 | 1,300 |
| 2003-05-13 | 1,310 | 1,310 | 1,300 | 1,301 | 9,600 | 1,301 |
| 2003-05-12 | 1,310 | 1,310 | 1,290 | 1,310 | 16,300 | 1,310 |
| 2003-05-09 | 1,310 | 1,310 | 1,300 | 1,310 | 5,300 | 1,310 |
| 2003-05-08 | 1,300 | 1,310 | 1,300 | 1,300 | 5,500 | 1,300 |
| 2003-05-07 | 1,300 | 1,300 | 1,240 | 1,300 | 10,000 | 1,300 |
| 2003-05-06 | 1,300 | 1,300 | 1,297 | 1,300 | 3,200 | 1,300 |
| 2003-05-02 | 1,280 | 1,280 | 1,279 | 1,280 | 3,900 | 1,280 |
| 2003-05-01 | 1,270 | 1,280 | 1,220 | 1,279 | 3,200 | 1,279 |
| 2003-04-30 | 1,280 | 1,280 | 1,259 | 1,269 | 5,000 | 1,269 |
| 2003-04-28 | 1,263 | 1,280 | 1,263 | 1,280 | 1,400 | 1,280 |
| 2003-04-25 | 1,292 | 1,300 | 1,263 | 1,263 | 8,600 | 1,263 |
| 2003-04-24 | 1,280 | 1,300 | 1,275 | 1,293 | 9,600 | 1,293 |
| 2003-04-23 | 1,276 | 1,280 | 1,259 | 1,280 | 17,700 | 1,280 |
| 2003-04-22 | 1,275 | 1,275 | 1,256 | 1,275 | 3,400 | 1,275 |
| 2003-04-21 | 1,280 | 1,280 | 1,272 | 1,280 | 7,300 | 1,280 |
| 2003-04-18 | 1,272 | 1,276 | 1,265 | 1,272 | 4,600 | 1,272 |
| 2003-04-17 | 1,272 | 1,279 | 1,272 | 1,273 | 2,100 | 1,273 |
| 2003-04-16 | 1,279 | 1,280 | 1,262 | 1,275 | 9,200 | 1,275 |
| 2003-04-15 | 1,280 | 1,290 | 1,260 | 1,287 | 7,100 | 1,287 |
| 2003-04-14 | 1,230 | 1,300 | 1,224 | 1,291 | 9,900 | 1,291 |
| 2003-04-11 | 1,220 | 1,230 | 1,220 | 1,230 | 5,800 | 1,230 |
| 2003-04-10 | 1,230 | 1,250 | 1,200 | 1,219 | 5,100 | 1,219 |
| 2003-04-09 | 1,220 | 1,230 | 1,220 | 1,230 | 4,500 | 1,230 |
| 2003-04-08 | 1,220 | 1,222 | 1,202 | 1,220 | 1,500 | 1,220 |
| 2003-04-07 | 1,220 | 1,220 | 1,219 | 1,220 | 1,100 | 1,220 |
| 2003-04-04 | 1,209 | 1,220 | 1,209 | 1,211 | 4,100 | 1,211 |
| 2003-04-03 | 1,210 | 1,210 | 1,201 | 1,207 | 1,600 | 1,207 |
| 2003-04-02 | 1,201 | 1,205 | 1,191 | 1,205 | 6,100 | 1,205 |
| 2003-04-01 | 1,200 | 1,204 | 1,195 | 1,200 | 4,100 | 1,200 |
| 2003-03-31 | 1,210 | 1,210 | 1,200 | 1,200 | 3,800 | 1,200 |
| 2003-03-28 | 1,218 | 1,220 | 1,200 | 1,210 | 7,000 | 1,210 |
| 2003-03-27 | 1,200 | 1,220 | 1,200 | 1,218 | 5,900 | 1,218 |
| 2003-03-26 | 1,175 | 1,230 | 1,175 | 1,230 | 7,700 | 1,230 |
| 2003-03-25 | 1,172 | 1,172 | 1,156 | 1,164 | 5,600 | 1,164 |
| 2003-03-24 | 1,093 | 1,150 | 1,093 | 1,150 | 8,100 | 1,150 |
| 2003-03-20 | 1,116 | 1,135 | 1,116 | 1,133 | 4,200 | 1,133 |
| 2003-03-19 | 1,100 | 1,100 | 1,077 | 1,077 | 2,400 | 1,077 |
| 2003-03-18 | 1,061 | 1,114 | 1,061 | 1,103 | 1,800 | 1,103 |
| 2003-03-17 | 1,051 | 1,065 | 1,051 | 1,053 | 1,100 | 1,053 |
| 2003-03-14 | 1,060 | 1,072 | 1,060 | 1,067 | 27,900 | 1,067 |
| 2003-03-13 | 1,064 | 1,071 | 1,060 | 1,071 | 1,900 | 1,071 |
| 2003-03-12 | 1,050 | 1,064 | 1,050 | 1,064 | 7,600 | 1,064 |
| 2003-03-11 | 1,106 | 1,114 | 1,058 | 1,058 | 2,700 | 1,058 |
| 2003-03-10 | 1,138 | 1,145 | 1,085 | 1,086 | 3,600 | 1,086 |
| 2003-03-07 | 1,185 | 1,185 | 1,137 | 1,137 | 2,600 | 1,137 |
| 2003-03-06 | 1,150 | 1,186 | 1,150 | 1,176 | 2,800 | 1,176 |
| 2003-03-05 | 1,147 | 1,165 | 1,144 | 1,154 | 2,000 | 1,154 |
| 2003-03-04 | 1,168 | 1,196 | 1,150 | 1,167 | 3,300 | 1,167 |
| 2003-03-03 | 1,151 | 1,154 | 1,148 | 1,154 | 2,800 | 1,154 |
| 2003-02-28 | 1,198 | 1,198 | 1,151 | 1,151 | 3,600 | 1,151 |
| 2003-02-27 | 1,193 | 1,198 | 1,148 | 1,198 | 2,600 | 1,198 |
| 2003-02-26 | 1,196 | 1,196 | 1,153 | 1,153 | 2,000 | 1,153 |
| 2003-02-25 | 1,200 | 1,200 | 1,156 | 1,156 | 3,800 | 1,156 |
| 2003-02-24 | 1,178 | 1,188 | 1,170 | 1,181 | 7,600 | 1,181 |
| 2003-02-21 | 1,200 | 1,200 | 1,169 | 1,178 | 3,500 | 1,178 |
| 2003-02-20 | 1,198 | 1,198 | 1,176 | 1,176 | 600 | 1,176 |
| 2003-02-19 | 1,230 | 1,230 | 1,169 | 1,178 | 4,100 | 1,178 |
| 2003-02-18 | 1,200 | 1,244 | 1,199 | 1,234 | 9,300 | 1,234 |
| 2003-02-17 | 1,199 | 1,199 | 1,188 | 1,188 | 800 | 1,188 |
| 2003-02-14 | 1,163 | 1,200 | 1,150 | 1,199 | 8,000 | 1,199 |
| 2003-02-13 | 1,199 | 1,199 | 1,183 | 1,183 | 1,600 | 1,183 |
| 2003-02-12 | 1,191 | 1,210 | 1,191 | 1,198 | 26,300 | 1,198 |
| 2003-02-10 | 1,190 | 1,191 | 1,186 | 1,189 | 5,000 | 1,189 |
| 2003-02-07 | 1,193 | 1,194 | 1,189 | 1,190 | 12,800 | 1,190 |
| 2003-02-06 | 1,190 | 1,194 | 1,190 | 1,194 | 16,300 | 1,194 |
| 2003-02-05 | 1,161 | 1,190 | 1,144 | 1,189 | 20,200 | 1,189 |
| 2003-02-04 | 1,144 | 1,185 | 1,124 | 1,168 | 4,800 | 1,168 |
| 2003-02-03 | 1,070 | 1,125 | 1,070 | 1,123 | 3,700 | 1,123 |
| 2003-01-31 | 1,094 | 1,094 | 1,070 | 1,070 | 8,500 | 1,070 |
| 2003-01-30 | 1,094 | 1,120 | 1,094 | 1,094 | 4,200 | 1,094 |
| 2003-01-29 | 1,091 | 1,110 | 1,091 | 1,093 | 7,300 | 1,093 |
| 2003-01-28 | 1,190 | 1,190 | 1,131 | 1,131 | 10,500 | 1,131 |
| 2003-01-27 | 1,174 | 1,176 | 1,160 | 1,160 | 6,300 | 1,160 |
| 2003-01-24 | 1,168 | 1,194 | 1,168 | 1,174 | 4,800 | 1,174 |
| 2003-01-23 | 1,190 | 1,195 | 1,178 | 1,188 | 12,700 | 1,188 |
| 2003-01-22 | 1,190 | 1,190 | 1,144 | 1,178 | 3,900 | 1,178 |
| 2003-01-21 | 1,185 | 1,195 | 1,185 | 1,195 | 11,900 | 1,195 |
| 2003-01-20 | 1,155 | 1,190 | 1,150 | 1,190 | 8,700 | 1,190 |
| 2003-01-17 | 1,148 | 1,175 | 1,148 | 1,175 | 9,200 | 1,175 |
| 2003-01-16 | 1,165 | 1,166 | 1,144 | 1,154 | 3,900 | 1,154 |
| 2003-01-15 | 1,184 | 1,184 | 1,163 | 1,165 | 5,200 | 1,165 |
| 2003-01-14 | 1,151 | 1,170 | 1,148 | 1,170 | 9,700 | 1,170 |
| 2003-01-10 | 1,152 | 1,161 | 1,134 | 1,151 | 7,000 | 1,151 |
| 2003-01-09 | 1,144 | 1,168 | 1,141 | 1,168 | 3,400 | 1,168 |
| 2003-01-08 | 1,173 | 1,175 | 1,164 | 1,164 | 5,400 | 1,164 |
| 2003-01-07 | 1,190 | 1,190 | 1,173 | 1,173 | 16,200 | 1,173 |
| 2003-01-06 | 1,180 | 1,190 | 1,170 | 1,190 | 12,600 | 1,190 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
