7947 (株)エフピコ 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 | 1,816 | 1,849 | 1,815 | 1,849 | 4,700 | 462.25 |
| 2003-12-29 | 1,793 | 1,793 | 1,793 | 1,793 | 600 | 448.25 |
| 2003-12-26 | 1,751 | 1,771 | 1,750 | 1,763 | 3,700 | 440.75 |
| 2003-12-25 | 1,743 | 1,750 | 1,743 | 1,750 | 2,300 | 437.50 |
| 2003-12-24 | 1,745 | 1,755 | 1,715 | 1,743 | 3,700 | 435.75 |
| 2003-12-22 | 1,744 | 1,745 | 1,715 | 1,715 | 1,400 | 428.75 |
| 2003-12-19 | 1,764 | 1,764 | 1,740 | 1,740 | 600 | 435 |
| 2003-12-18 | 1,747 | 1,749 | 1,740 | 1,740 | 500 | 435 |
| 2003-12-17 | 1,741 | 1,744 | 1,740 | 1,744 | 700 | 436 |
| 2003-12-16 | 1,760 | 1,760 | 1,750 | 1,750 | 10,600 | 437.50 |
| 2003-12-15 | 1,711 | 1,721 | 1,711 | 1,718 | 800 | 429.50 |
| 2003-12-12 | 1,699 | 1,709 | 1,699 | 1,709 | 2,900 | 427.25 |
| 2003-12-11 | 1,699 | 1,699 | 1,699 | 1,699 | 400 | 424.75 |
| 2003-12-10 | 1,699 | 1,699 | 1,675 | 1,698 | 1,700 | 424.50 |
| 2003-12-09 | 1,689 | 1,689 | 1,663 | 1,675 | 1,200 | 418.75 |
| 2003-12-08 | 1,634 | 1,650 | 1,634 | 1,650 | 2,800 | 412.50 |
| 2003-12-05 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 408.25 |
| 2003-12-04 | 1,616 | 1,631 | 1,616 | 1,630 | 2,400 | 407.50 |
| 2003-12-03 | 1,616 | 1,620 | 1,616 | 1,616 | 800 | 404 |
| 2003-12-02 | 1,606 | 1,606 | 1,606 | 1,606 | 600 | 401.50 |
| 2003-12-01 | 1,638 | 1,638 | 1,600 | 1,600 | 1,500 | 400 |
| 2003-11-28 | 1,647 | 1,648 | 1,638 | 1,638 | 4,800 | 409.50 |
| 2003-11-27 | 1,648 | 1,648 | 1,625 | 1,625 | 2,900 | 406.25 |
| 2003-11-26 | 1,601 | 1,601 | 1,601 | 1,601 | 700 | 400.25 |
| 2003-11-25 | 1,625 | 1,625 | 1,600 | 1,600 | 800 | 400 |
| 2003-11-21 | 1,620 | 1,620 | 1,595 | 1,595 | 2,200 | 398.75 |
| 2003-11-20 | 1,620 | 1,620 | 1,620 | 1,620 | 2,700 | 405 |
| 2003-11-19 | 1,649 | 1,650 | 1,649 | 1,650 | 3,200 | 412.50 |
| 2003-11-18 | 1,687 | 1,687 | 1,649 | 1,649 | 7,400 | 412.25 |
| 2003-11-17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 424.75 |
| 2003-11-14 | 1,700 | 1,700 | 1,681 | 1,700 | 1,800 | 425 |
| 2003-11-13 | 1,700 | 1,710 | 1,700 | 1,700 | 7,100 | 425 |
| 2003-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 425 |
| 2003-11-11 | 1,713 | 1,713 | 1,683 | 1,704 | 500 | 426 |
| 2003-11-10 | 1,729 | 1,729 | 1,713 | 1,713 | 400 | 428.25 |
| 2003-11-07 | 1,710 | 1,710 | 1,680 | 1,700 | 700 | 425 |
| 2003-11-06 | 1,730 | 1,740 | 1,720 | 1,740 | 2,400 | 435 |
| 2003-11-05 | 1,719 | 1,721 | 1,719 | 1,721 | 700 | 430.25 |
| 2003-11-04 | 1,710 | 1,710 | 1,710 | 1,710 | 600 | 427.50 |
| 2003-10-31 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 427.50 |
| 2003-10-30 | 1,685 | 1,686 | 1,665 | 1,686 | 4,800 | 421.50 |
| 2003-10-29 | 1,661 | 1,664 | 1,612 | 1,612 | 2,000 | 403 |
| 2003-10-28 | 1,679 | 1,679 | 1,650 | 1,651 | 5,300 | 412.75 |
| 2003-10-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 | 412.50 |
| 2003-10-24 | 1,631 | 1,631 | 1,631 | 1,631 | 100 | 407.75 |
| 2003-10-23 | 1,680 | 1,680 | 1,620 | 1,620 | 2,500 | 405 |
| 2003-10-22 | 1,654 | 1,700 | 1,650 | 1,700 | 4,800 | 425 |
| 2003-10-21 | 1,650 | 1,650 | 1,633 | 1,636 | 2,100 | 409 |
| 2003-10-20 | 1,650 | 1,676 | 1,622 | 1,622 | 3,000 | 405.50 |
| 2003-10-17 | 1,690 | 1,690 | 1,620 | 1,620 | 3,600 | 405 |
| 2003-10-16 | 1,740 | 1,740 | 1,699 | 1,700 | 2,100 | 425 |
| 2003-10-15 | 1,701 | 1,729 | 1,680 | 1,680 | 7,500 | 420 |
| 2003-10-14 | 1,653 | 1,655 | 1,652 | 1,652 | 2,100 | 413 |
| 2003-10-10 | 1,663 | 1,670 | 1,652 | 1,652 | 1,500 | 413 |
| 2003-10-09 | 1,670 | 1,670 | 1,660 | 1,662 | 1,600 | 415.50 |
| 2003-10-08 | 1,700 | 1,700 | 1,670 | 1,690 | 2,200 | 422.50 |
| 2003-10-07 | 1,769 | 1,769 | 1,702 | 1,702 | 2,700 | 425.50 |
| 2003-10-06 | 1,800 | 1,800 | 1,765 | 1,769 | 4,800 | 442.25 |
| 2003-10-03 | 1,752 | 1,839 | 1,752 | 1,802 | 18,200 | 450.50 |
| 2003-10-02 | 1,690 | 1,737 | 1,688 | 1,725 | 15,100 | 431.25 |
| 2003-10-01 | 1,561 | 1,600 | 1,561 | 1,600 | 500 | 400 |
| 2003-09-30 | 1,610 | 1,649 | 1,540 | 1,540 | 4,100 | 385 |
| 2003-09-29 | 1,648 | 1,648 | 1,610 | 1,610 | 1,100 | 402.50 |
| 2003-09-26 | 1,600 | 1,610 | 1,600 | 1,601 | 2,800 | 400.25 |
| 2003-09-25 | 1,610 | 1,610 | 1,600 | 1,600 | 700 | 400 |
| 2003-09-24 | 1,629 | 1,629 | 1,609 | 1,611 | 5,500 | 402.75 |
| 2003-09-22 | 1,629 | 1,633 | 1,629 | 1,629 | 1,100 | 407.25 |
| 2003-09-19 | 1,630 | 1,631 | 1,626 | 1,630 | 2,700 | 407.50 |
| 2003-09-18 | 1,630 | 1,630 | 1,626 | 1,626 | 1,400 | 406.50 |
| 2003-09-17 | 1,648 | 1,649 | 1,630 | 1,630 | 10,300 | 407.50 |
| 2003-09-16 | 1,609 | 1,625 | 1,609 | 1,616 | 1,100 | 404 |
| 2003-09-12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 402 |
| 2003-09-11 | 1,589 | 1,610 | 1,589 | 1,608 | 2,500 | 402 |
| 2003-09-10 | 1,618 | 1,620 | 1,589 | 1,589 | 3,100 | 397.25 |
| 2003-09-09 | 1,625 | 1,654 | 1,608 | 1,618 | 2,100 | 404.50 |
| 2003-09-08 | 1,628 | 1,628 | 1,605 | 1,606 | 1,400 | 401.50 |
| 2003-09-05 | 1,601 | 1,601 | 1,601 | 1,601 | 600 | 400.25 |
| 2003-09-04 | 1,607 | 1,607 | 1,604 | 1,604 | 1,500 | 401 |
| 2003-09-03 | 1,610 | 1,627 | 1,606 | 1,607 | 4,100 | 401.75 |
| 2003-09-02 | 1,610 | 1,611 | 1,600 | 1,600 | 6,300 | 400 |
| 2003-09-01 | 1,580 | 1,600 | 1,580 | 1,600 | 800 | 400 |
| 2003-08-29 | 1,589 | 1,600 | 1,565 | 1,575 | 5,500 | 393.75 |
| 2003-08-28 | 1,620 | 1,620 | 1,585 | 1,590 | 8,100 | 397.50 |
| 2003-08-27 | 1,575 | 1,580 | 1,575 | 1,580 | 6,600 | 395 |
| 2003-08-26 | 1,600 | 1,600 | 1,571 | 1,575 | 6,100 | 393.75 |
| 2003-08-25 | 1,613 | 1,613 | 1,600 | 1,600 | 6,500 | 400 |
| 2003-08-22 | 1,645 | 1,645 | 1,610 | 1,614 | 5,300 | 403.50 |
| 2003-08-21 | 1,680 | 1,680 | 1,615 | 1,640 | 8,700 | 410 |
| 2003-08-20 | 1,710 | 1,720 | 1,700 | 1,710 | 3,100 | 427.50 |
| 2003-08-19 | 1,769 | 1,769 | 1,710 | 1,739 | 10,400 | 434.75 |
| 2003-08-18 | 1,780 | 1,780 | 1,716 | 1,769 | 5,600 | 442.25 |
| 2003-08-15 | 1,789 | 1,810 | 1,779 | 1,780 | 2,800 | 445 |
| 2003-08-14 | 1,780 | 1,780 | 1,780 | 1,780 | 1,100 | 445 |
| 2003-08-13 | 1,790 | 1,790 | 1,780 | 1,780 | 6,600 | 445 |
| 2003-08-12 | 1,801 | 1,815 | 1,790 | 1,790 | 4,500 | 447.50 |
| 2003-08-11 | 1,780 | 1,800 | 1,780 | 1,800 | 400 | 450 |
| 2003-08-08 | 1,750 | 1,760 | 1,750 | 1,760 | 900 | 440 |
| 2003-08-07 | 1,733 | 1,750 | 1,714 | 1,735 | 4,900 | 433.75 |
| 2003-08-06 | 1,760 | 1,760 | 1,740 | 1,740 | 4,500 | 435 |
| 2003-08-05 | 1,827 | 1,827 | 1,790 | 1,790 | 4,000 | 447.50 |
| 2003-08-04 | 1,825 | 1,825 | 1,815 | 1,815 | 2,800 | 453.75 |
| 2003-08-01 | 1,831 | 1,844 | 1,811 | 1,844 | 3,400 | 461 |
| 2003-07-31 | 1,806 | 1,850 | 1,806 | 1,849 | 4,100 | 462.25 |
| 2003-07-30 | 1,776 | 1,818 | 1,776 | 1,806 | 1,800 | 451.50 |
| 2003-07-29 | 1,792 | 1,799 | 1,770 | 1,770 | 8,300 | 442.50 |
| 2003-07-28 | 1,770 | 1,770 | 1,750 | 1,770 | 1,100 | 442.50 |
| 2003-07-25 | 1,750 | 1,755 | 1,730 | 1,740 | 4,700 | 435 |
| 2003-07-24 | 1,780 | 1,800 | 1,755 | 1,755 | 10,100 | 438.75 |
| 2003-07-23 | 1,735 | 1,735 | 1,720 | 1,720 | 4,000 | 430 |
| 2003-07-22 | 1,651 | 1,720 | 1,651 | 1,705 | 6,000 | 426.25 |
| 2003-07-18 | 1,625 | 1,650 | 1,624 | 1,650 | 5,600 | 412.50 |
| 2003-07-17 | 1,600 | 1,629 | 1,596 | 1,609 | 3,400 | 402.25 |
| 2003-07-16 | 1,599 | 1,599 | 1,592 | 1,592 | 2,900 | 398 |
| 2003-07-15 | 1,598 | 1,598 | 1,586 | 1,589 | 3,500 | 397.25 |
| 2003-07-14 | 1,580 | 1,590 | 1,580 | 1,590 | 11,200 | 397.50 |
| 2003-07-11 | 1,580 | 1,580 | 1,565 | 1,580 | 2,400 | 395 |
| 2003-07-10 | 1,531 | 1,580 | 1,531 | 1,580 | 2,100 | 395 |
| 2003-07-09 | 1,519 | 1,520 | 1,505 | 1,515 | 5,000 | 378.75 |
| 2003-07-08 | 1,590 | 1,590 | 1,540 | 1,540 | 5,200 | 385 |
| 2003-07-07 | 1,570 | 1,590 | 1,516 | 1,590 | 4,600 | 397.50 |
| 2003-07-04 | 1,597 | 1,597 | 1,571 | 1,573 | 3,200 | 393.25 |
| 2003-07-03 | 1,600 | 1,620 | 1,570 | 1,598 | 3,700 | 399.50 |
| 2003-07-02 | 1,600 | 1,600 | 1,590 | 1,590 | 8,300 | 397.50 |
| 2003-07-01 | 1,600 | 1,609 | 1,580 | 1,600 | 2,400 | 400 |
| 2003-06-30 | 1,560 | 1,630 | 1,560 | 1,570 | 7,600 | 392.50 |
| 2003-06-27 | 1,552 | 1,630 | 1,550 | 1,590 | 6,700 | 397.50 |
| 2003-06-26 | 1,511 | 1,530 | 1,510 | 1,530 | 3,300 | 382.50 |
| 2003-06-25 | 1,486 | 1,518 | 1,486 | 1,510 | 1,200 | 377.50 |
| 2003-06-24 | 1,480 | 1,480 | 1,471 | 1,480 | 1,300 | 370 |
| 2003-06-23 | 1,461 | 1,480 | 1,461 | 1,480 | 4,200 | 370 |
| 2003-06-20 | 1,469 | 1,475 | 1,460 | 1,460 | 3,000 | 365 |
| 2003-06-19 | 1,479 | 1,479 | 1,460 | 1,460 | 5,100 | 365 |
| 2003-06-18 | 1,468 | 1,470 | 1,441 | 1,470 | 8,600 | 367.50 |
| 2003-06-17 | 1,449 | 1,480 | 1,435 | 1,448 | 5,900 | 362 |
| 2003-06-16 | 1,430 | 1,435 | 1,405 | 1,435 | 4,900 | 358.75 |
| 2003-06-13 | 1,350 | 1,370 | 1,350 | 1,370 | 6,200 | 342.50 |
| 2003-06-12 | 1,326 | 1,372 | 1,326 | 1,350 | 4,200 | 337.50 |
| 2003-06-11 | 1,316 | 1,324 | 1,308 | 1,313 | 6,000 | 328.25 |
| 2003-06-10 | 1,311 | 1,311 | 1,291 | 1,291 | 3,100 | 322.75 |
| 2003-06-09 | 1,320 | 1,320 | 1,308 | 1,308 | 2,000 | 327 |
| 2003-06-06 | 1,297 | 1,300 | 1,297 | 1,300 | 6,000 | 325 |
| 2003-06-05 | 1,291 | 1,291 | 1,270 | 1,277 | 2,900 | 319.25 |
| 2003-06-04 | 1,290 | 1,294 | 1,284 | 1,290 | 4,200 | 322.50 |
| 2003-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 10,100 | 320 |
| 2003-06-02 | 1,259 | 1,320 | 1,259 | 1,300 | 7,800 | 325 |
| 2003-05-30 | 1,240 | 1,240 | 1,239 | 1,239 | 4,000 | 309.75 |
| 2003-05-29 | 1,224 | 1,244 | 1,203 | 1,240 | 5,500 | 310 |
| 2003-05-28 | 1,254 | 1,254 | 1,224 | 1,224 | 3,200 | 306 |
| 2003-05-27 | 1,261 | 1,269 | 1,255 | 1,255 | 13,200 | 313.75 |
| 2003-05-26 | 1,275 | 1,280 | 1,255 | 1,260 | 8,300 | 315 |
| 2003-05-23 | 1,251 | 1,258 | 1,235 | 1,255 | 1,200 | 313.75 |
| 2003-05-22 | 1,271 | 1,271 | 1,231 | 1,231 | 3,500 | 307.75 |
| 2003-05-21 | 1,290 | 1,290 | 1,271 | 1,271 | 700 | 317.75 |
| 2003-05-20 | 1,313 | 1,313 | 1,285 | 1,294 | 1,200 | 323.50 |
| 2003-05-19 | 1,285 | 1,300 | 1,285 | 1,295 | 3,100 | 323.75 |
| 2003-05-16 | 1,318 | 1,318 | 1,270 | 1,285 | 6,500 | 321.25 |
| 2003-05-15 | 1,324 | 1,325 | 1,320 | 1,321 | 10,400 | 330.25 |
| 2003-05-14 | 1,291 | 1,309 | 1,291 | 1,299 | 2,600 | 324.75 |
| 2003-05-13 | 1,249 | 1,305 | 1,249 | 1,290 | 2,600 | 322.50 |
| 2003-05-12 | 1,241 | 1,250 | 1,240 | 1,249 | 3,000 | 312.25 |
| 2003-05-09 | 1,210 | 1,210 | 1,201 | 1,201 | 3,800 | 300.25 |
| 2003-05-08 | 1,215 | 1,215 | 1,210 | 1,210 | 1,400 | 302.50 |
| 2003-05-07 | 1,212 | 1,240 | 1,212 | 1,240 | 1,400 | 310 |
| 2003-05-06 | 1,200 | 1,230 | 1,200 | 1,230 | 1,800 | 307.50 |
| 2003-05-02 | 1,200 | 1,200 | 1,196 | 1,196 | 1,200 | 299 |
| 2003-05-01 | 1,200 | 1,200 | 1,191 | 1,200 | 3,500 | 300 |
| 2003-04-30 | 1,230 | 1,230 | 1,194 | 1,200 | 4,800 | 300 |
| 2003-04-28 | 1,220 | 1,220 | 1,201 | 1,210 | 9,500 | 302.50 |
| 2003-04-25 | 1,210 | 1,210 | 1,200 | 1,200 | 2,200 | 300 |
| 2003-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 305 |
| 2003-04-23 | 1,212 | 1,215 | 1,210 | 1,210 | 5,100 | 302.50 |
| 2003-04-21 | 1,215 | 1,216 | 1,210 | 1,211 | 6,800 | 302.75 |
| 2003-04-18 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 303.25 |
| 2003-04-17 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 301.25 |
| 2003-04-16 | 1,249 | 1,249 | 1,180 | 1,200 | 12,500 | 300 |
| 2003-04-15 | 1,265 | 1,265 | 1,230 | 1,250 | 8,500 | 312.50 |
| 2003-04-14 | 1,330 | 1,330 | 1,290 | 1,290 | 9,800 | 322.50 |
| 2003-04-11 | 1,340 | 1,342 | 1,310 | 1,310 | 1,000 | 327.50 |
| 2003-04-10 | 1,320 | 1,321 | 1,320 | 1,321 | 800 | 330.25 |
| 2003-04-09 | 1,320 | 1,320 | 1,300 | 1,320 | 1,200 | 330 |
| 2003-04-08 | 1,301 | 1,339 | 1,296 | 1,310 | 4,700 | 327.50 |
| 2003-04-07 | 1,310 | 1,330 | 1,310 | 1,330 | 600 | 332.50 |
| 2003-04-04 | 1,310 | 1,330 | 1,260 | 1,330 | 4,000 | 332.50 |
| 2003-04-03 | 1,330 | 1,330 | 1,310 | 1,330 | 1,500 | 332.50 |
| 2003-04-01 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 327.50 |
| 2003-03-31 | 1,316 | 1,350 | 1,315 | 1,330 | 4,600 | 332.50 |
| 2003-03-28 | 1,300 | 1,320 | 1,295 | 1,300 | 4,400 | 325 |
| 2003-03-27 | 1,280 | 1,281 | 1,279 | 1,281 | 6,700 | 320.25 |
| 2003-03-26 | 1,299 | 1,300 | 1,268 | 1,280 | 10,500 | 320 |
| 2003-03-25 | 1,251 | 1,320 | 1,251 | 1,320 | 9,200 | 330 |
| 2003-03-24 | 1,290 | 1,320 | 1,270 | 1,300 | 11,100 | 325 |
| 2003-03-20 | 1,249 | 1,293 | 1,240 | 1,260 | 8,500 | 315 |
| 2003-03-19 | 1,240 | 1,250 | 1,226 | 1,250 | 3,300 | 312.50 |
| 2003-03-18 | 1,263 | 1,267 | 1,260 | 1,260 | 6,400 | 315 |
| 2003-03-17 | 1,300 | 1,300 | 1,260 | 1,260 | 1,300 | 315 |
| 2003-03-14 | 1,291 | 1,300 | 1,291 | 1,300 | 2,700 | 325 |
| 2003-03-13 | 1,310 | 1,354 | 1,290 | 1,290 | 10,600 | 322.50 |
| 2003-03-12 | 1,310 | 1,310 | 1,300 | 1,305 | 2,300 | 326.25 |
| 2003-03-11 | 1,349 | 1,349 | 1,310 | 1,315 | 3,900 | 328.75 |
| 2003-03-10 | 1,360 | 1,360 | 1,348 | 1,350 | 3,600 | 337.50 |
| 2003-03-07 | 1,372 | 1,372 | 1,360 | 1,360 | 2,000 | 340 |
| 2003-03-06 | 1,401 | 1,401 | 1,390 | 1,390 | 2,100 | 347.50 |
| 2003-03-05 | 1,417 | 1,417 | 1,395 | 1,401 | 1,300 | 350.25 |
| 2003-03-04 | 1,399 | 1,408 | 1,395 | 1,397 | 1,000 | 349.25 |
| 2003-03-03 | 1,380 | 1,405 | 1,380 | 1,400 | 2,700 | 350 |
| 2003-02-28 | 1,385 | 1,385 | 1,377 | 1,377 | 2,300 | 344.25 |
| 2003-02-27 | 1,410 | 1,410 | 1,360 | 1,385 | 8,300 | 346.25 |
| 2003-02-26 | 1,423 | 1,431 | 1,410 | 1,410 | 5,300 | 352.50 |
| 2003-02-25 | 1,479 | 1,479 | 1,422 | 1,423 | 4,300 | 355.75 |
| 2003-02-24 | 1,479 | 1,481 | 1,479 | 1,479 | 3,200 | 369.75 |
| 2003-02-21 | 1,500 | 1,500 | 1,480 | 1,481 | 4,400 | 370.25 |
| 2003-02-20 | 1,580 | 1,580 | 1,555 | 1,555 | 2,500 | 388.75 |
| 2003-02-19 | 1,596 | 1,596 | 1,579 | 1,579 | 2,400 | 394.75 |
| 2003-02-18 | 1,581 | 1,599 | 1,579 | 1,596 | 7,200 | 399 |
| 2003-02-17 | 1,599 | 1,599 | 1,585 | 1,585 | 6,800 | 396.25 |
| 2003-02-14 | 1,575 | 1,578 | 1,565 | 1,569 | 5,900 | 392.25 |
| 2003-02-13 | 1,540 | 1,549 | 1,525 | 1,545 | 6,400 | 386.25 |
| 2003-02-12 | 1,480 | 1,523 | 1,480 | 1,520 | 4,300 | 380 |
| 2003-02-10 | 1,451 | 1,460 | 1,450 | 1,460 | 2,200 | 365 |
| 2003-02-07 | 1,450 | 1,460 | 1,450 | 1,450 | 1,600 | 362.50 |
| 2003-02-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 360 |
| 2003-02-05 | 1,440 | 1,440 | 1,420 | 1,430 | 3,800 | 357.50 |
| 2003-02-04 | 1,440 | 1,450 | 1,440 | 1,440 | 1,800 | 360 |
| 2003-02-03 | 1,441 | 1,449 | 1,440 | 1,440 | 1,500 | 360 |
| 2003-01-31 | 1,440 | 1,440 | 1,430 | 1,430 | 700 | 357.50 |
| 2003-01-30 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 349 |
| 2003-01-29 | 1,410 | 1,418 | 1,395 | 1,395 | 1,800 | 348.75 |
| 2003-01-28 | 1,404 | 1,410 | 1,395 | 1,410 | 5,800 | 352.50 |
| 2003-01-27 | 1,423 | 1,423 | 1,394 | 1,400 | 4,100 | 350 |
| 2003-01-24 | 1,361 | 1,399 | 1,361 | 1,364 | 2,600 | 341 |
| 2003-01-23 | 1,370 | 1,370 | 1,355 | 1,355 | 3,200 | 338.75 |
| 2003-01-22 | 1,380 | 1,380 | 1,370 | 1,370 | 1,600 | 342.50 |
| 2003-01-21 | 1,380 | 1,380 | 1,361 | 1,379 | 1,100 | 344.75 |
| 2003-01-20 | 1,400 | 1,400 | 1,355 | 1,360 | 4,000 | 340 |
| 2003-01-17 | 1,420 | 1,420 | 1,398 | 1,400 | 4,600 | 350 |
| 2003-01-16 | 1,416 | 1,420 | 1,415 | 1,415 | 3,400 | 353.75 |
| 2003-01-15 | 1,427 | 1,427 | 1,410 | 1,420 | 2,300 | 355 |
| 2003-01-14 | 1,450 | 1,450 | 1,430 | 1,430 | 9,700 | 357.50 |
| 2003-01-10 | 1,436 | 1,450 | 1,436 | 1,450 | 2,000 | 362.50 |
| 2003-01-09 | 1,467 | 1,467 | 1,450 | 1,450 | 1,100 | 362.50 |
| 2003-01-08 | 1,480 | 1,480 | 1,466 | 1,466 | 4,100 | 366.50 |
| 2003-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 375 |
| 2003-01-06 | 1,499 | 1,500 | 1,450 | 1,500 | 1,400 | 375 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
