7949 小松ウオール工業(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 | 1,475 | 1,475 | 1,460 | 1,460 | 2,900 | 1,460 |
| 2003-12-29 | 1,470 | 1,475 | 1,462 | 1,475 | 6,000 | 1,475 |
| 2003-12-26 | 1,480 | 1,480 | 1,463 | 1,475 | 4,800 | 1,475 |
| 2003-12-25 | 1,471 | 1,480 | 1,467 | 1,480 | 6,300 | 1,480 |
| 2003-12-24 | 1,479 | 1,480 | 1,470 | 1,471 | 4,500 | 1,471 |
| 2003-12-22 | 1,470 | 1,479 | 1,465 | 1,471 | 8,400 | 1,471 |
| 2003-12-19 | 1,470 | 1,470 | 1,452 | 1,460 | 6,600 | 1,460 |
| 2003-12-18 | 1,451 | 1,478 | 1,450 | 1,465 | 10,800 | 1,465 |
| 2003-12-17 | 1,480 | 1,480 | 1,441 | 1,451 | 5,300 | 1,451 |
| 2003-12-16 | 1,479 | 1,480 | 1,468 | 1,475 | 5,000 | 1,475 |
| 2003-12-15 | 1,470 | 1,480 | 1,462 | 1,480 | 13,800 | 1,480 |
| 2003-12-12 | 1,476 | 1,481 | 1,461 | 1,475 | 25,100 | 1,475 |
| 2003-12-11 | 1,450 | 1,488 | 1,445 | 1,476 | 29,600 | 1,476 |
| 2003-12-10 | 1,425 | 1,443 | 1,414 | 1,443 | 6,200 | 1,443 |
| 2003-12-09 | 1,430 | 1,434 | 1,420 | 1,434 | 3,500 | 1,434 |
| 2003-12-08 | 1,439 | 1,439 | 1,420 | 1,429 | 4,100 | 1,429 |
| 2003-12-05 | 1,415 | 1,445 | 1,415 | 1,445 | 4,700 | 1,445 |
| 2003-12-04 | 1,420 | 1,420 | 1,411 | 1,412 | 10,500 | 1,412 |
| 2003-12-03 | 1,450 | 1,450 | 1,402 | 1,420 | 16,300 | 1,420 |
| 2003-12-02 | 1,424 | 1,441 | 1,419 | 1,441 | 13,100 | 1,441 |
| 2003-12-01 | 1,413 | 1,425 | 1,409 | 1,423 | 9,000 | 1,423 |
| 2003-11-28 | 1,379 | 1,415 | 1,351 | 1,413 | 15,900 | 1,413 |
| 2003-11-27 | 1,380 | 1,406 | 1,380 | 1,381 | 8,300 | 1,381 |
| 2003-11-26 | 1,360 | 1,371 | 1,350 | 1,369 | 19,700 | 1,369 |
| 2003-11-25 | 1,342 | 1,362 | 1,342 | 1,355 | 3,300 | 1,355 |
| 2003-11-21 | 1,373 | 1,373 | 1,326 | 1,334 | 9,800 | 1,334 |
| 2003-11-20 | 1,360 | 1,380 | 1,360 | 1,373 | 9,500 | 1,373 |
| 2003-11-19 | 1,330 | 1,397 | 1,321 | 1,363 | 12,900 | 1,363 |
| 2003-11-18 | 1,360 | 1,365 | 1,310 | 1,341 | 20,200 | 1,341 |
| 2003-11-17 | 1,406 | 1,410 | 1,350 | 1,379 | 10,800 | 1,379 |
| 2003-11-14 | 1,430 | 1,433 | 1,419 | 1,420 | 9,800 | 1,420 |
| 2003-11-13 | 1,431 | 1,431 | 1,424 | 1,430 | 13,800 | 1,430 |
| 2003-11-12 | 1,430 | 1,435 | 1,430 | 1,431 | 12,800 | 1,431 |
| 2003-11-11 | 1,440 | 1,440 | 1,421 | 1,431 | 24,800 | 1,431 |
| 2003-11-10 | 1,420 | 1,450 | 1,412 | 1,441 | 13,400 | 1,441 |
| 2003-11-07 | 1,390 | 1,425 | 1,390 | 1,412 | 27,100 | 1,412 |
| 2003-11-06 | 1,396 | 1,400 | 1,388 | 1,390 | 26,000 | 1,390 |
| 2003-11-05 | 1,380 | 1,390 | 1,370 | 1,386 | 23,000 | 1,386 |
| 2003-11-04 | 1,357 | 1,386 | 1,357 | 1,380 | 26,000 | 1,380 |
| 2003-10-31 | 1,359 | 1,372 | 1,351 | 1,360 | 20,800 | 1,360 |
| 2003-10-30 | 1,342 | 1,355 | 1,340 | 1,350 | 17,500 | 1,350 |
| 2003-10-29 | 1,339 | 1,347 | 1,339 | 1,342 | 14,200 | 1,342 |
| 2003-10-28 | 1,297 | 1,321 | 1,290 | 1,320 | 16,700 | 1,320 |
| 2003-10-27 | 1,296 | 1,297 | 1,286 | 1,290 | 9,400 | 1,290 |
| 2003-10-24 | 1,276 | 1,300 | 1,272 | 1,292 | 11,600 | 1,292 |
| 2003-10-23 | 1,356 | 1,356 | 1,260 | 1,288 | 20,400 | 1,288 |
| 2003-10-22 | 1,376 | 1,376 | 1,359 | 1,360 | 9,800 | 1,360 |
| 2003-10-21 | 1,358 | 1,376 | 1,358 | 1,370 | 11,300 | 1,370 |
| 2003-10-20 | 1,343 | 1,358 | 1,323 | 1,352 | 20,200 | 1,352 |
| 2003-10-17 | 1,329 | 1,329 | 1,315 | 1,323 | 10,300 | 1,323 |
| 2003-10-16 | 1,327 | 1,327 | 1,310 | 1,327 | 11,900 | 1,327 |
| 2003-10-15 | 1,320 | 1,329 | 1,310 | 1,320 | 11,600 | 1,320 |
| 2003-10-14 | 1,320 | 1,329 | 1,302 | 1,320 | 21,500 | 1,320 |
| 2003-10-10 | 1,300 | 1,300 | 1,283 | 1,299 | 11,700 | 1,299 |
| 2003-10-09 | 1,292 | 1,300 | 1,291 | 1,296 | 6,100 | 1,296 |
| 2003-10-08 | 1,315 | 1,315 | 1,285 | 1,291 | 10,100 | 1,291 |
| 2003-10-07 | 1,300 | 1,329 | 1,286 | 1,293 | 30,000 | 1,293 |
| 2003-10-06 | 1,280 | 1,292 | 1,280 | 1,285 | 15,800 | 1,285 |
| 2003-10-03 | 1,267 | 1,287 | 1,267 | 1,279 | 11,400 | 1,279 |
| 2003-10-02 | 1,255 | 1,270 | 1,255 | 1,267 | 6,700 | 1,267 |
| 2003-10-01 | 1,255 | 1,275 | 1,255 | 1,255 | 10,400 | 1,255 |
| 2003-09-30 | 1,276 | 1,276 | 1,259 | 1,259 | 2,400 | 1,259 |
| 2003-09-29 | 1,280 | 1,280 | 1,249 | 1,256 | 14,600 | 1,256 |
| 2003-09-26 | 1,287 | 1,287 | 1,233 | 1,280 | 22,000 | 1,280 |
| 2003-09-25 | 1,275 | 1,295 | 1,270 | 1,287 | 34,400 | 1,287 |
| 2003-09-24 | 1,257 | 1,270 | 1,252 | 1,255 | 6,300 | 1,255 |
| 2003-09-22 | 1,255 | 1,260 | 1,243 | 1,245 | 12,200 | 1,245 |
| 2003-09-19 | 1,240 | 1,252 | 1,240 | 1,252 | 24,400 | 1,252 |
| 2003-09-18 | 1,231 | 1,239 | 1,230 | 1,235 | 12,100 | 1,235 |
| 2003-09-17 | 1,240 | 1,240 | 1,227 | 1,227 | 7,500 | 1,227 |
| 2003-09-16 | 1,225 | 1,240 | 1,223 | 1,224 | 9,500 | 1,224 |
| 2003-09-12 | 1,229 | 1,229 | 1,220 | 1,220 | 22,600 | 1,220 |
| 2003-09-11 | 1,223 | 1,225 | 1,215 | 1,216 | 7,000 | 1,216 |
| 2003-09-10 | 1,223 | 1,223 | 1,209 | 1,215 | 9,800 | 1,215 |
| 2003-09-09 | 1,216 | 1,225 | 1,215 | 1,223 | 9,000 | 1,223 |
| 2003-09-08 | 1,227 | 1,227 | 1,216 | 1,216 | 6,000 | 1,216 |
| 2003-09-05 | 1,223 | 1,227 | 1,217 | 1,220 | 11,800 | 1,220 |
| 2003-09-04 | 1,219 | 1,229 | 1,214 | 1,215 | 11,200 | 1,215 |
| 2003-09-03 | 1,217 | 1,221 | 1,205 | 1,206 | 8,900 | 1,206 |
| 2003-09-02 | 1,200 | 1,208 | 1,196 | 1,205 | 12,900 | 1,205 |
| 2003-09-01 | 1,190 | 1,210 | 1,190 | 1,210 | 10,000 | 1,210 |
| 2003-08-29 | 1,180 | 1,187 | 1,175 | 1,181 | 6,900 | 1,181 |
| 2003-08-28 | 1,178 | 1,180 | 1,175 | 1,175 | 3,600 | 1,175 |
| 2003-08-27 | 1,177 | 1,185 | 1,176 | 1,176 | 7,400 | 1,176 |
| 2003-08-26 | 1,181 | 1,194 | 1,175 | 1,176 | 7,000 | 1,176 |
| 2003-08-25 | 1,181 | 1,200 | 1,181 | 1,181 | 9,200 | 1,181 |
| 2003-08-22 | 1,190 | 1,192 | 1,181 | 1,181 | 7,200 | 1,181 |
| 2003-08-21 | 1,199 | 1,199 | 1,190 | 1,193 | 1,700 | 1,193 |
| 2003-08-20 | 1,183 | 1,200 | 1,181 | 1,200 | 13,900 | 1,200 |
| 2003-08-19 | 1,193 | 1,195 | 1,182 | 1,184 | 8,500 | 1,184 |
| 2003-08-18 | 1,199 | 1,200 | 1,194 | 1,194 | 3,400 | 1,194 |
| 2003-08-15 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2003-08-14 | 1,194 | 1,200 | 1,186 | 1,187 | 4,200 | 1,187 |
| 2003-08-13 | 1,195 | 1,200 | 1,184 | 1,193 | 5,900 | 1,193 |
| 2003-08-12 | 1,199 | 1,200 | 1,182 | 1,182 | 5,900 | 1,182 |
| 2003-08-11 | 1,180 | 1,186 | 1,180 | 1,185 | 6,500 | 1,185 |
| 2003-08-08 | 1,190 | 1,198 | 1,180 | 1,180 | 7,900 | 1,180 |
| 2003-08-07 | 1,190 | 1,200 | 1,185 | 1,185 | 5,500 | 1,185 |
| 2003-08-06 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 | 1,185 |
| 2003-08-05 | 1,219 | 1,219 | 1,183 | 1,185 | 6,100 | 1,185 |
| 2003-08-04 | 1,225 | 1,230 | 1,220 | 1,220 | 9,700 | 1,220 |
| 2003-08-01 | 1,220 | 1,227 | 1,209 | 1,221 | 21,000 | 1,221 |
| 2003-07-31 | 1,200 | 1,205 | 1,200 | 1,201 | 11,900 | 1,201 |
| 2003-07-30 | 1,190 | 1,200 | 1,185 | 1,200 | 3,800 | 1,200 |
| 2003-07-29 | 1,192 | 1,200 | 1,190 | 1,190 | 13,600 | 1,190 |
| 2003-07-28 | 1,190 | 1,192 | 1,182 | 1,191 | 6,300 | 1,191 |
| 2003-07-25 | 1,180 | 1,190 | 1,171 | 1,171 | 11,000 | 1,171 |
| 2003-07-24 | 1,179 | 1,182 | 1,175 | 1,175 | 9,300 | 1,175 |
| 2003-07-23 | 1,190 | 1,190 | 1,170 | 1,172 | 10,100 | 1,172 |
| 2003-07-22 | 1,192 | 1,192 | 1,183 | 1,190 | 6,800 | 1,190 |
| 2003-07-18 | 1,170 | 1,189 | 1,170 | 1,179 | 6,200 | 1,179 |
| 2003-07-17 | 1,176 | 1,182 | 1,171 | 1,171 | 6,100 | 1,171 |
| 2003-07-16 | 1,199 | 1,200 | 1,188 | 1,188 | 4,000 | 1,188 |
| 2003-07-15 | 1,200 | 1,200 | 1,185 | 1,187 | 6,100 | 1,187 |
| 2003-07-14 | 1,190 | 1,200 | 1,186 | 1,187 | 7,300 | 1,187 |
| 2003-07-11 | 1,205 | 1,205 | 1,181 | 1,181 | 12,500 | 1,181 |
| 2003-07-10 | 1,172 | 1,198 | 1,172 | 1,190 | 8,300 | 1,190 |
| 2003-07-09 | 1,187 | 1,198 | 1,180 | 1,195 | 4,100 | 1,195 |
| 2003-07-08 | 1,203 | 1,219 | 1,185 | 1,187 | 5,400 | 1,187 |
| 2003-07-07 | 1,198 | 1,200 | 1,185 | 1,200 | 7,800 | 1,200 |
| 2003-07-04 | 1,200 | 1,200 | 1,166 | 1,172 | 5,900 | 1,172 |
| 2003-07-03 | 1,200 | 1,211 | 1,190 | 1,190 | 21,700 | 1,190 |
| 2003-07-02 | 1,179 | 1,200 | 1,179 | 1,200 | 12,400 | 1,200 |
| 2003-07-01 | 1,165 | 1,173 | 1,165 | 1,172 | 6,900 | 1,172 |
| 2003-06-30 | 1,167 | 1,168 | 1,150 | 1,162 | 11,000 | 1,162 |
| 2003-06-27 | 1,158 | 1,158 | 1,142 | 1,146 | 7,700 | 1,146 |
| 2003-06-26 | 1,140 | 1,161 | 1,137 | 1,142 | 7,100 | 1,142 |
| 2003-06-25 | 1,142 | 1,150 | 1,133 | 1,135 | 12,400 | 1,135 |
| 2003-06-24 | 1,145 | 1,150 | 1,141 | 1,141 | 3,800 | 1,141 |
| 2003-06-23 | 1,150 | 1,170 | 1,150 | 1,150 | 8,700 | 1,150 |
| 2003-06-20 | 1,134 | 1,148 | 1,134 | 1,144 | 6,300 | 1,144 |
| 2003-06-19 | 1,136 | 1,149 | 1,136 | 1,145 | 4,100 | 1,145 |
| 2003-06-18 | 1,132 | 1,148 | 1,132 | 1,136 | 1,900 | 1,136 |
| 2003-06-17 | 1,120 | 1,149 | 1,120 | 1,131 | 4,500 | 1,131 |
| 2003-06-16 | 1,125 | 1,133 | 1,117 | 1,122 | 8,700 | 1,122 |
| 2003-06-13 | 1,140 | 1,146 | 1,100 | 1,145 | 19,900 | 1,145 |
| 2003-06-12 | 1,130 | 1,146 | 1,130 | 1,141 | 10,100 | 1,141 |
| 2003-06-11 | 1,130 | 1,144 | 1,130 | 1,135 | 4,800 | 1,135 |
| 2003-06-10 | 1,130 | 1,130 | 1,114 | 1,130 | 9,800 | 1,130 |
| 2003-06-09 | 1,145 | 1,151 | 1,140 | 1,150 | 7,700 | 1,150 |
| 2003-06-06 | 1,139 | 1,160 | 1,139 | 1,160 | 8,300 | 1,160 |
| 2003-06-05 | 1,160 | 1,169 | 1,158 | 1,159 | 4,000 | 1,159 |
| 2003-06-04 | 1,142 | 1,183 | 1,142 | 1,169 | 9,400 | 1,169 |
| 2003-06-03 | 1,146 | 1,150 | 1,140 | 1,142 | 6,100 | 1,142 |
| 2003-06-02 | 1,160 | 1,160 | 1,154 | 1,154 | 3,400 | 1,154 |
| 2003-05-30 | 1,153 | 1,169 | 1,153 | 1,160 | 9,600 | 1,160 |
| 2003-05-29 | 1,144 | 1,153 | 1,139 | 1,153 | 8,400 | 1,153 |
| 2003-05-28 | 1,141 | 1,143 | 1,139 | 1,142 | 2,600 | 1,142 |
| 2003-05-27 | 1,143 | 1,143 | 1,133 | 1,142 | 11,100 | 1,142 |
| 2003-05-26 | 1,144 | 1,144 | 1,138 | 1,140 | 8,500 | 1,140 |
| 2003-05-23 | 1,139 | 1,145 | 1,136 | 1,144 | 4,900 | 1,144 |
| 2003-05-22 | 1,145 | 1,148 | 1,140 | 1,143 | 14,700 | 1,143 |
| 2003-05-21 | 1,140 | 1,141 | 1,129 | 1,134 | 14,700 | 1,134 |
| 2003-05-20 | 1,119 | 1,138 | 1,119 | 1,135 | 13,300 | 1,135 |
| 2003-05-19 | 1,110 | 1,120 | 1,110 | 1,118 | 11,500 | 1,118 |
| 2003-05-16 | 1,100 | 1,119 | 1,100 | 1,110 | 14,600 | 1,110 |
| 2003-05-15 | 1,111 | 1,111 | 1,090 | 1,092 | 6,000 | 1,092 |
| 2003-05-14 | 1,120 | 1,122 | 1,110 | 1,110 | 9,400 | 1,110 |
| 2003-05-13 | 1,110 | 1,125 | 1,100 | 1,122 | 14,400 | 1,122 |
| 2003-05-12 | 1,075 | 1,175 | 1,066 | 1,126 | 32,800 | 1,126 |
| 2003-05-09 | 1,060 | 1,065 | 1,055 | 1,065 | 9,300 | 1,065 |
| 2003-05-08 | 1,060 | 1,064 | 1,053 | 1,055 | 11,300 | 1,055 |
| 2003-05-07 | 1,056 | 1,064 | 1,055 | 1,060 | 7,200 | 1,060 |
| 2003-05-06 | 1,040 | 1,062 | 1,040 | 1,055 | 20,800 | 1,055 |
| 2003-05-02 | 1,031 | 1,042 | 1,026 | 1,032 | 5,100 | 1,032 |
| 2003-05-01 | 1,031 | 1,040 | 1,031 | 1,031 | 7,500 | 1,031 |
| 2003-04-30 | 1,028 | 1,037 | 1,023 | 1,031 | 8,100 | 1,031 |
| 2003-04-28 | 1,032 | 1,032 | 1,019 | 1,019 | 6,900 | 1,019 |
| 2003-04-25 | 1,035 | 1,035 | 1,018 | 1,025 | 11,000 | 1,025 |
| 2003-04-24 | 1,030 | 1,038 | 1,029 | 1,033 | 6,700 | 1,033 |
| 2003-04-23 | 1,017 | 1,030 | 1,017 | 1,030 | 5,100 | 1,030 |
| 2003-04-22 | 1,032 | 1,033 | 1,023 | 1,033 | 4,000 | 1,033 |
| 2003-04-21 | 1,019 | 1,038 | 1,015 | 1,033 | 6,800 | 1,033 |
| 2003-04-18 | 1,016 | 1,020 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2003-04-17 | 1,020 | 1,022 | 1,013 | 1,022 | 13,100 | 1,022 |
| 2003-04-16 | 1,024 | 1,025 | 1,015 | 1,022 | 7,800 | 1,022 |
| 2003-04-15 | 1,011 | 1,025 | 1,011 | 1,022 | 14,400 | 1,022 |
| 2003-04-14 | 1,027 | 1,030 | 1,012 | 1,020 | 7,000 | 1,020 |
| 2003-04-11 | 1,037 | 1,037 | 1,018 | 1,027 | 29,900 | 1,027 |
| 2003-04-10 | 1,009 | 1,027 | 1,009 | 1,025 | 7,600 | 1,025 |
| 2003-04-09 | 1,010 | 1,025 | 1,008 | 1,014 | 21,400 | 1,014 |
| 2003-04-08 | 1,015 | 1,017 | 1,006 | 1,009 | 12,400 | 1,009 |
| 2003-04-07 | 1,016 | 1,017 | 1,016 | 1,017 | 800 | 1,017 |
| 2003-04-04 | 1,022 | 1,022 | 1,012 | 1,015 | 9,900 | 1,015 |
| 2003-04-03 | 1,046 | 1,046 | 1,020 | 1,021 | 7,400 | 1,021 |
| 2003-04-02 | 1,014 | 1,026 | 1,012 | 1,026 | 6,400 | 1,026 |
| 2003-04-01 | 1,002 | 1,022 | 1,002 | 1,014 | 2,700 | 1,014 |
| 2003-03-31 | 1,029 | 1,030 | 1,018 | 1,018 | 4,400 | 1,018 |
| 2003-03-28 | 1,030 | 1,035 | 1,021 | 1,030 | 5,600 | 1,030 |
| 2003-03-27 | 1,040 | 1,040 | 1,034 | 1,040 | 17,000 | 1,040 |
| 2003-03-26 | 1,015 | 1,053 | 1,015 | 1,046 | 12,000 | 1,046 |
| 2003-03-25 | 1,064 | 1,064 | 1,055 | 1,064 | 27,000 | 1,064 |
| 2003-03-24 | 1,048 | 1,076 | 1,047 | 1,073 | 17,000 | 1,073 |
| 2003-03-20 | 1,025 | 1,049 | 1,024 | 1,045 | 8,400 | 1,045 |
| 2003-03-19 | 1,025 | 1,025 | 1,018 | 1,018 | 6,400 | 1,018 |
| 2003-03-18 | 1,021 | 1,026 | 1,020 | 1,020 | 11,800 | 1,020 |
| 2003-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 5,500 | 1,020 |
| 2003-03-14 | 1,020 | 1,025 | 1,018 | 1,018 | 30,900 | 1,018 |
| 2003-03-13 | 1,020 | 1,027 | 1,020 | 1,020 | 5,900 | 1,020 |
| 2003-03-12 | 1,017 | 1,020 | 1,007 | 1,018 | 19,800 | 1,018 |
| 2003-03-11 | 1,030 | 1,030 | 1,018 | 1,018 | 16,100 | 1,018 |
| 2003-03-10 | 1,047 | 1,047 | 1,024 | 1,029 | 9,700 | 1,029 |
| 2003-03-07 | 1,061 | 1,061 | 1,040 | 1,042 | 10,900 | 1,042 |
| 2003-03-06 | 1,037 | 1,069 | 1,037 | 1,061 | 8,100 | 1,061 |
| 2003-03-05 | 1,040 | 1,042 | 1,037 | 1,037 | 4,500 | 1,037 |
| 2003-03-04 | 1,034 | 1,043 | 1,034 | 1,040 | 17,600 | 1,040 |
| 2003-03-03 | 1,035 | 1,050 | 1,032 | 1,032 | 14,400 | 1,032 |
| 2003-02-28 | 1,030 | 1,035 | 1,030 | 1,032 | 5,100 | 1,032 |
| 2003-02-27 | 1,040 | 1,044 | 1,026 | 1,026 | 10,700 | 1,026 |
| 2003-02-26 | 1,058 | 1,058 | 1,035 | 1,035 | 4,500 | 1,035 |
| 2003-02-25 | 1,062 | 1,062 | 1,040 | 1,040 | 9,800 | 1,040 |
| 2003-02-24 | 1,050 | 1,058 | 1,045 | 1,045 | 11,400 | 1,045 |
| 2003-02-21 | 1,069 | 1,072 | 1,048 | 1,048 | 14,300 | 1,048 |
| 2003-02-20 | 1,076 | 1,077 | 1,069 | 1,069 | 10,800 | 1,069 |
| 2003-02-19 | 1,087 | 1,090 | 1,070 | 1,070 | 7,900 | 1,070 |
| 2003-02-18 | 1,068 | 1,080 | 1,067 | 1,079 | 15,600 | 1,079 |
| 2003-02-17 | 1,057 | 1,071 | 1,057 | 1,067 | 8,800 | 1,067 |
| 2003-02-14 | 1,052 | 1,067 | 1,052 | 1,057 | 16,500 | 1,057 |
| 2003-02-13 | 1,060 | 1,061 | 1,053 | 1,055 | 39,900 | 1,055 |
| 2003-02-12 | 1,034 | 1,069 | 1,034 | 1,059 | 38,800 | 1,059 |
| 2003-02-10 | 1,030 | 1,035 | 1,029 | 1,033 | 8,300 | 1,033 |
| 2003-02-07 | 1,037 | 1,037 | 1,027 | 1,030 | 6,600 | 1,030 |
| 2003-02-06 | 1,053 | 1,053 | 1,035 | 1,035 | 5,300 | 1,035 |
| 2003-02-05 | 1,045 | 1,053 | 1,044 | 1,045 | 4,200 | 1,045 |
| 2003-02-04 | 1,039 | 1,045 | 1,028 | 1,045 | 4,200 | 1,045 |
| 2003-02-03 | 1,016 | 1,016 | 1,005 | 1,013 | 11,400 | 1,013 |
| 2003-01-31 | 1,011 | 1,015 | 1,003 | 1,015 | 8,300 | 1,015 |
| 2003-01-30 | 1,024 | 1,024 | 1,011 | 1,011 | 5,700 | 1,011 |
| 2003-01-29 | 1,040 | 1,040 | 1,015 | 1,020 | 12,900 | 1,020 |
| 2003-01-28 | 1,031 | 1,035 | 1,030 | 1,031 | 8,100 | 1,031 |
| 2003-01-27 | 1,031 | 1,035 | 1,030 | 1,031 | 5,600 | 1,031 |
| 2003-01-24 | 1,039 | 1,039 | 1,025 | 1,031 | 24,600 | 1,031 |
| 2003-01-23 | 1,029 | 1,039 | 1,025 | 1,039 | 25,700 | 1,039 |
| 2003-01-22 | 1,050 | 1,051 | 1,029 | 1,029 | 19,700 | 1,029 |
| 2003-01-21 | 1,039 | 1,076 | 1,038 | 1,060 | 24,200 | 1,060 |
| 2003-01-20 | 1,057 | 1,062 | 1,050 | 1,050 | 19,300 | 1,050 |
| 2003-01-17 | 1,060 | 1,080 | 1,060 | 1,075 | 8,800 | 1,075 |
| 2003-01-16 | 1,078 | 1,078 | 1,052 | 1,069 | 6,600 | 1,069 |
| 2003-01-15 | 1,090 | 1,091 | 1,072 | 1,088 | 8,200 | 1,088 |
| 2003-01-14 | 1,084 | 1,095 | 1,084 | 1,089 | 6,000 | 1,089 |
| 2003-01-10 | 1,076 | 1,079 | 1,074 | 1,076 | 4,400 | 1,076 |
| 2003-01-09 | 1,090 | 1,096 | 1,085 | 1,096 | 3,900 | 1,096 |
| 2003-01-08 | 1,120 | 1,120 | 1,090 | 1,096 | 1,200 | 1,096 |
| 2003-01-07 | 1,087 | 1,120 | 1,087 | 1,120 | 3,700 | 1,120 |
| 2003-01-06 | 1,100 | 1,126 | 1,100 | 1,126 | 2,700 | 1,126 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
