7958 天馬(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 | 1,084 | 1,096 | 1,081 | 1,092 | 3,800 | 1,092 |
| 2003-12-29 | 1,060 | 1,099 | 1,060 | 1,083 | 18,000 | 1,083 |
| 2003-12-26 | 1,112 | 1,112 | 1,069 | 1,078 | 17,900 | 1,078 |
| 2003-12-25 | 1,091 | 1,126 | 1,091 | 1,111 | 13,500 | 1,111 |
| 2003-12-24 | 1,132 | 1,136 | 1,125 | 1,131 | 11,100 | 1,131 |
| 2003-12-22 | 1,108 | 1,131 | 1,108 | 1,131 | 25,000 | 1,131 |
| 2003-12-19 | 1,088 | 1,095 | 1,067 | 1,088 | 31,300 | 1,088 |
| 2003-12-18 | 1,108 | 1,130 | 1,100 | 1,108 | 34,300 | 1,108 |
| 2003-12-17 | 1,070 | 1,070 | 1,050 | 1,068 | 6,500 | 1,068 |
| 2003-12-16 | 1,068 | 1,099 | 1,068 | 1,090 | 42,500 | 1,090 |
| 2003-12-15 | 1,139 | 1,144 | 1,085 | 1,085 | 17,900 | 1,085 |
| 2003-12-12 | 1,054 | 1,073 | 1,050 | 1,060 | 67,900 | 1,060 |
| 2003-12-11 | 1,054 | 1,054 | 1,035 | 1,047 | 8,500 | 1,047 |
| 2003-12-10 | 1,034 | 1,058 | 1,034 | 1,034 | 40,000 | 1,034 |
| 2003-12-09 | 1,060 | 1,060 | 1,030 | 1,034 | 19,800 | 1,034 |
| 2003-12-08 | 1,050 | 1,057 | 1,011 | 1,050 | 17,000 | 1,050 |
| 2003-12-05 | 1,057 | 1,063 | 1,005 | 1,043 | 65,400 | 1,043 |
| 2003-12-04 | 1,076 | 1,099 | 1,030 | 1,037 | 100,300 | 1,037 |
| 2003-12-03 | 1,091 | 1,106 | 1,051 | 1,080 | 55,500 | 1,080 |
| 2003-12-02 | 1,114 | 1,140 | 1,091 | 1,091 | 34,100 | 1,091 |
| 2003-12-01 | 1,040 | 1,145 | 1,010 | 1,114 | 15,900 | 1,114 |
| 2003-11-28 | 1,089 | 1,089 | 1,030 | 1,042 | 19,100 | 1,042 |
| 2003-11-27 | 1,074 | 1,082 | 1,069 | 1,070 | 37,400 | 1,070 |
| 2003-11-26 | 1,107 | 1,119 | 1,087 | 1,094 | 16,300 | 1,094 |
| 2003-11-25 | 1,143 | 1,143 | 1,105 | 1,107 | 14,400 | 1,107 |
| 2003-11-21 | 1,115 | 1,115 | 1,075 | 1,103 | 13,100 | 1,103 |
| 2003-11-20 | 1,090 | 1,128 | 1,070 | 1,114 | 20,000 | 1,114 |
| 2003-11-19 | 1,098 | 1,107 | 1,070 | 1,090 | 28,400 | 1,090 |
| 2003-11-18 | 965 | 1,100 | 965 | 1,093 | 55,800 | 1,093 |
| 2003-11-17 | 1,120 | 1,128 | 1,061 | 1,065 | 11,000 | 1,065 |
| 2003-11-14 | 1,149 | 1,150 | 1,100 | 1,100 | 26,100 | 1,100 |
| 2003-11-13 | 1,148 | 1,169 | 1,116 | 1,169 | 66,600 | 1,169 |
| 2003-11-12 | 1,189 | 1,190 | 1,152 | 1,188 | 10,100 | 1,188 |
| 2003-11-11 | 1,153 | 1,190 | 1,153 | 1,189 | 18,300 | 1,189 |
| 2003-11-10 | 1,178 | 1,200 | 1,158 | 1,193 | 16,000 | 1,193 |
| 2003-11-07 | 1,190 | 1,190 | 1,141 | 1,178 | 29,600 | 1,178 |
| 2003-11-06 | 1,199 | 1,199 | 1,162 | 1,162 | 26,800 | 1,162 |
| 2003-11-05 | 1,185 | 1,196 | 1,165 | 1,185 | 23,100 | 1,185 |
| 2003-11-04 | 1,152 | 1,190 | 1,152 | 1,187 | 16,600 | 1,187 |
| 2003-10-31 | 1,170 | 1,194 | 1,142 | 1,192 | 25,300 | 1,192 |
| 2003-10-30 | 1,141 | 1,162 | 1,141 | 1,162 | 18,200 | 1,162 |
| 2003-10-29 | 1,175 | 1,175 | 1,135 | 1,151 | 21,200 | 1,151 |
| 2003-10-28 | 1,130 | 1,179 | 1,074 | 1,174 | 33,700 | 1,174 |
| 2003-10-27 | 1,135 | 1,176 | 1,126 | 1,150 | 24,800 | 1,150 |
| 2003-10-24 | 1,160 | 1,180 | 1,138 | 1,155 | 32,100 | 1,155 |
| 2003-10-23 | 1,170 | 1,200 | 1,151 | 1,200 | 23,800 | 1,200 |
| 2003-10-22 | 1,197 | 1,215 | 1,170 | 1,215 | 12,300 | 1,215 |
| 2003-10-21 | 1,216 | 1,216 | 1,161 | 1,177 | 26,400 | 1,177 |
| 2003-10-20 | 1,194 | 1,219 | 1,157 | 1,219 | 73,400 | 1,219 |
| 2003-10-17 | 1,156 | 1,205 | 1,148 | 1,204 | 45,500 | 1,204 |
| 2003-10-16 | 1,159 | 1,179 | 1,159 | 1,176 | 14,800 | 1,176 |
| 2003-10-15 | 1,180 | 1,180 | 1,161 | 1,165 | 18,800 | 1,165 |
| 2003-10-14 | 1,179 | 1,209 | 1,153 | 1,200 | 51,700 | 1,200 |
| 2003-10-10 | 1,143 | 1,166 | 1,127 | 1,165 | 59,800 | 1,165 |
| 2003-10-09 | 1,180 | 1,185 | 1,167 | 1,183 | 16,000 | 1,183 |
| 2003-10-08 | 1,180 | 1,190 | 1,178 | 1,190 | 15,700 | 1,190 |
| 2003-10-07 | 1,180 | 1,188 | 1,167 | 1,180 | 17,100 | 1,180 |
| 2003-10-06 | 1,184 | 1,189 | 1,177 | 1,180 | 19,500 | 1,180 |
| 2003-10-03 | 1,201 | 1,219 | 1,175 | 1,183 | 21,300 | 1,183 |
| 2003-10-02 | 1,201 | 1,220 | 1,201 | 1,220 | 16,600 | 1,220 |
| 2003-10-01 | 1,218 | 1,218 | 1,199 | 1,201 | 23,800 | 1,201 |
| 2003-09-30 | 1,199 | 1,204 | 1,180 | 1,204 | 17,200 | 1,204 |
| 2003-09-29 | 1,185 | 1,218 | 1,170 | 1,179 | 9,900 | 1,179 |
| 2003-09-26 | 1,149 | 1,185 | 1,149 | 1,185 | 4,600 | 1,185 |
| 2003-09-25 | 1,146 | 1,171 | 1,142 | 1,149 | 21,800 | 1,149 |
| 2003-09-24 | 1,239 | 1,239 | 1,211 | 1,220 | 23,500 | 1,220 |
| 2003-09-22 | 1,185 | 1,260 | 1,185 | 1,206 | 19,200 | 1,206 |
| 2003-09-19 | 1,227 | 1,240 | 1,220 | 1,225 | 67,500 | 1,225 |
| 2003-09-18 | 1,260 | 1,260 | 1,227 | 1,227 | 12,100 | 1,227 |
| 2003-09-17 | 1,220 | 1,256 | 1,220 | 1,240 | 45,200 | 1,240 |
| 2003-09-16 | 1,200 | 1,235 | 1,193 | 1,220 | 36,000 | 1,220 |
| 2003-09-12 | 1,231 | 1,231 | 1,181 | 1,190 | 78,000 | 1,190 |
| 2003-09-11 | 1,205 | 1,205 | 1,160 | 1,195 | 46,300 | 1,195 |
| 2003-09-10 | 1,189 | 1,208 | 1,179 | 1,205 | 52,500 | 1,205 |
| 2003-09-09 | 1,153 | 1,189 | 1,146 | 1,182 | 65,700 | 1,182 |
| 2003-09-08 | 1,139 | 1,147 | 1,139 | 1,143 | 66,700 | 1,143 |
| 2003-09-05 | 1,140 | 1,147 | 1,138 | 1,144 | 50,300 | 1,144 |
| 2003-09-04 | 1,138 | 1,139 | 1,125 | 1,137 | 36,900 | 1,137 |
| 2003-09-03 | 1,138 | 1,138 | 1,122 | 1,122 | 48,700 | 1,122 |
| 2003-09-02 | 1,125 | 1,130 | 1,123 | 1,128 | 60,900 | 1,128 |
| 2003-09-01 | 1,130 | 1,133 | 1,127 | 1,130 | 29,000 | 1,130 |
| 2003-08-29 | 1,110 | 1,135 | 1,110 | 1,126 | 55,200 | 1,126 |
| 2003-08-28 | 1,100 | 1,100 | 1,095 | 1,095 | 28,000 | 1,095 |
| 2003-08-27 | 1,105 | 1,105 | 1,092 | 1,098 | 34,200 | 1,098 |
| 2003-08-26 | 1,059 | 1,100 | 1,059 | 1,085 | 76,600 | 1,085 |
| 2003-08-25 | 1,063 | 1,064 | 1,050 | 1,050 | 44,800 | 1,050 |
| 2003-08-22 | 1,050 | 1,055 | 1,047 | 1,050 | 18,200 | 1,050 |
| 2003-08-21 | 1,048 | 1,049 | 1,041 | 1,046 | 10,800 | 1,046 |
| 2003-08-20 | 1,040 | 1,048 | 1,036 | 1,045 | 22,900 | 1,045 |
| 2003-08-19 | 1,035 | 1,035 | 1,022 | 1,033 | 9,400 | 1,033 |
| 2003-08-18 | 1,040 | 1,040 | 1,029 | 1,040 | 9,200 | 1,040 |
| 2003-08-15 | 1,049 | 1,049 | 1,025 | 1,025 | 14,000 | 1,025 |
| 2003-08-14 | 1,023 | 1,040 | 1,023 | 1,038 | 25,300 | 1,038 |
| 2003-08-13 | 1,024 | 1,040 | 1,024 | 1,030 | 4,900 | 1,030 |
| 2003-08-12 | 1,038 | 1,038 | 1,020 | 1,020 | 5,600 | 1,020 |
| 2003-08-11 | 1,040 | 1,040 | 1,018 | 1,018 | 10,300 | 1,018 |
| 2003-08-08 | 1,023 | 1,024 | 1,021 | 1,021 | 13,400 | 1,021 |
| 2003-08-07 | 1,040 | 1,051 | 1,030 | 1,042 | 34,900 | 1,042 |
| 2003-08-06 | 1,040 | 1,056 | 1,040 | 1,050 | 18,800 | 1,050 |
| 2003-08-05 | 1,040 | 1,040 | 1,021 | 1,036 | 16,300 | 1,036 |
| 2003-08-04 | 1,064 | 1,064 | 1,046 | 1,046 | 18,600 | 1,046 |
| 2003-08-01 | 1,056 | 1,056 | 1,046 | 1,050 | 18,400 | 1,050 |
| 2003-07-31 | 1,050 | 1,055 | 1,045 | 1,046 | 57,500 | 1,046 |
| 2003-07-30 | 1,045 | 1,052 | 1,045 | 1,050 | 14,500 | 1,050 |
| 2003-07-29 | 1,055 | 1,065 | 1,036 | 1,038 | 25,000 | 1,038 |
| 2003-07-28 | 1,055 | 1,055 | 1,036 | 1,052 | 33,000 | 1,052 |
| 2003-07-25 | 1,040 | 1,050 | 1,034 | 1,045 | 46,700 | 1,045 |
| 2003-07-24 | 1,043 | 1,043 | 1,031 | 1,038 | 17,300 | 1,038 |
| 2003-07-23 | 1,041 | 1,054 | 1,036 | 1,042 | 43,800 | 1,042 |
| 2003-07-22 | 1,030 | 1,054 | 1,030 | 1,040 | 29,200 | 1,040 |
| 2003-07-18 | 1,025 | 1,041 | 1,025 | 1,041 | 30,900 | 1,041 |
| 2003-07-17 | 1,030 | 1,050 | 1,030 | 1,050 | 30,400 | 1,050 |
| 2003-07-16 | 1,030 | 1,033 | 1,030 | 1,032 | 24,100 | 1,032 |
| 2003-07-15 | 1,040 | 1,041 | 1,020 | 1,032 | 16,800 | 1,032 |
| 2003-07-14 | 1,050 | 1,050 | 1,036 | 1,044 | 8,300 | 1,044 |
| 2003-07-11 | 1,043 | 1,060 | 1,043 | 1,051 | 9,800 | 1,051 |
| 2003-07-10 | 1,056 | 1,057 | 1,040 | 1,043 | 28,500 | 1,043 |
| 2003-07-09 | 1,064 | 1,067 | 1,057 | 1,064 | 12,100 | 1,064 |
| 2003-07-08 | 1,065 | 1,065 | 1,056 | 1,065 | 25,300 | 1,065 |
| 2003-07-07 | 1,070 | 1,080 | 1,055 | 1,069 | 48,800 | 1,069 |
| 2003-07-04 | 1,080 | 1,080 | 1,037 | 1,050 | 12,900 | 1,050 |
| 2003-07-03 | 1,097 | 1,097 | 1,060 | 1,060 | 28,800 | 1,060 |
| 2003-07-02 | 1,040 | 1,042 | 1,031 | 1,037 | 69,900 | 1,037 |
| 2003-07-01 | 1,030 | 1,039 | 1,012 | 1,012 | 21,400 | 1,012 |
| 2003-06-30 | 1,049 | 1,050 | 1,027 | 1,029 | 40,500 | 1,029 |
| 2003-06-27 | 1,042 | 1,044 | 1,008 | 1,009 | 44,400 | 1,009 |
| 2003-06-26 | 1,000 | 1,023 | 995 | 1,003 | 98,600 | 1,003 |
| 2003-06-25 | 1,025 | 1,025 | 993 | 993 | 44,500 | 993 |
| 2003-06-24 | 1,045 | 1,045 | 1,021 | 1,025 | 23,100 | 1,025 |
| 2003-06-23 | 1,061 | 1,061 | 1,042 | 1,048 | 39,300 | 1,048 |
| 2003-06-20 | 1,101 | 1,110 | 1,070 | 1,072 | 28,800 | 1,072 |
| 2003-06-19 | 1,111 | 1,111 | 1,101 | 1,101 | 18,400 | 1,101 |
| 2003-06-18 | 1,142 | 1,142 | 1,110 | 1,110 | 11,600 | 1,110 |
| 2003-06-17 | 1,100 | 1,107 | 1,100 | 1,102 | 24,700 | 1,102 |
| 2003-06-16 | 1,090 | 1,100 | 1,086 | 1,099 | 37,100 | 1,099 |
| 2003-06-13 | 1,160 | 1,160 | 1,135 | 1,135 | 88,500 | 1,135 |
| 2003-06-12 | 1,092 | 1,149 | 1,090 | 1,132 | 36,500 | 1,132 |
| 2003-06-11 | 1,094 | 1,119 | 1,080 | 1,090 | 31,700 | 1,090 |
| 2003-06-10 | 1,090 | 1,091 | 1,085 | 1,088 | 7,900 | 1,088 |
| 2003-06-09 | 1,090 | 1,090 | 1,081 | 1,082 | 6,300 | 1,082 |
| 2003-06-06 | 1,061 | 1,070 | 1,061 | 1,070 | 8,800 | 1,070 |
| 2003-06-05 | 1,070 | 1,079 | 1,070 | 1,078 | 43,400 | 1,078 |
| 2003-06-04 | 1,080 | 1,080 | 1,059 | 1,078 | 19,300 | 1,078 |
| 2003-06-03 | 1,070 | 1,085 | 1,060 | 1,060 | 36,300 | 1,060 |
| 2003-06-02 | 1,050 | 1,065 | 1,050 | 1,064 | 51,900 | 1,064 |
| 2003-05-30 | 1,060 | 1,062 | 1,058 | 1,060 | 40,800 | 1,060 |
| 2003-05-29 | 1,070 | 1,070 | 1,054 | 1,054 | 19,000 | 1,054 |
| 2003-05-28 | 1,074 | 1,074 | 1,054 | 1,054 | 22,600 | 1,054 |
| 2003-05-27 | 1,080 | 1,080 | 1,030 | 1,033 | 10,800 | 1,033 |
| 2003-05-26 | 1,045 | 1,085 | 1,045 | 1,075 | 25,600 | 1,075 |
| 2003-05-23 | 1,014 | 1,050 | 1,013 | 1,048 | 27,100 | 1,048 |
| 2003-05-22 | 1,039 | 1,040 | 1,002 | 1,013 | 11,900 | 1,013 |
| 2003-05-21 | 1,055 | 1,055 | 1,040 | 1,047 | 10,200 | 1,047 |
| 2003-05-20 | 1,075 | 1,075 | 1,051 | 1,056 | 8,100 | 1,056 |
| 2003-05-19 | 1,060 | 1,060 | 1,048 | 1,050 | 23,900 | 1,050 |
| 2003-05-16 | 1,060 | 1,065 | 1,060 | 1,063 | 15,200 | 1,063 |
| 2003-05-15 | 1,070 | 1,070 | 1,051 | 1,058 | 20,900 | 1,058 |
| 2003-05-14 | 1,077 | 1,080 | 1,065 | 1,065 | 15,700 | 1,065 |
| 2003-05-13 | 1,075 | 1,101 | 1,075 | 1,079 | 23,000 | 1,079 |
| 2003-05-12 | 1,069 | 1,082 | 1,060 | 1,077 | 22,500 | 1,077 |
| 2003-05-09 | 1,023 | 1,073 | 1,023 | 1,073 | 30,000 | 1,073 |
| 2003-05-08 | 1,020 | 1,024 | 1,020 | 1,023 | 13,800 | 1,023 |
| 2003-05-07 | 1,025 | 1,030 | 1,021 | 1,024 | 16,200 | 1,024 |
| 2003-05-06 | 1,020 | 1,030 | 1,020 | 1,026 | 16,200 | 1,026 |
| 2003-05-02 | 1,030 | 1,040 | 1,029 | 1,039 | 7,600 | 1,039 |
| 2003-05-01 | 1,043 | 1,050 | 1,040 | 1,050 | 27,500 | 1,050 |
| 2003-04-30 | 1,050 | 1,066 | 1,043 | 1,043 | 24,300 | 1,043 |
| 2003-04-28 | 1,050 | 1,050 | 1,001 | 1,015 | 22,100 | 1,015 |
| 2003-04-25 | 1,050 | 1,082 | 1,050 | 1,052 | 23,800 | 1,052 |
| 2003-04-24 | 1,110 | 1,120 | 1,063 | 1,094 | 80,400 | 1,094 |
| 2003-04-23 | 1,100 | 1,144 | 1,096 | 1,137 | 65,000 | 1,137 |
| 2003-04-22 | 1,110 | 1,110 | 1,068 | 1,100 | 20,800 | 1,100 |
| 2003-04-21 | 1,114 | 1,115 | 1,110 | 1,112 | 10,200 | 1,112 |
| 2003-04-18 | 1,121 | 1,121 | 1,114 | 1,114 | 17,400 | 1,114 |
| 2003-04-17 | 1,140 | 1,140 | 1,111 | 1,121 | 25,200 | 1,121 |
| 2003-04-16 | 1,115 | 1,120 | 1,110 | 1,120 | 31,800 | 1,120 |
| 2003-04-15 | 1,139 | 1,139 | 1,115 | 1,116 | 29,500 | 1,116 |
| 2003-04-14 | 1,140 | 1,145 | 1,129 | 1,140 | 52,800 | 1,140 |
| 2003-04-11 | 1,148 | 1,148 | 1,125 | 1,145 | 38,500 | 1,145 |
| 2003-04-10 | 1,119 | 1,125 | 1,118 | 1,124 | 12,400 | 1,124 |
| 2003-04-09 | 1,120 | 1,120 | 1,100 | 1,119 | 21,500 | 1,119 |
| 2003-04-08 | 1,089 | 1,100 | 1,080 | 1,100 | 34,300 | 1,100 |
| 2003-04-07 | 1,086 | 1,089 | 1,086 | 1,088 | 7,900 | 1,088 |
| 2003-04-04 | 1,091 | 1,092 | 1,088 | 1,090 | 30,100 | 1,090 |
| 2003-04-03 | 1,117 | 1,120 | 1,087 | 1,091 | 12,200 | 1,091 |
| 2003-04-02 | 1,091 | 1,099 | 1,090 | 1,097 | 11,400 | 1,097 |
| 2003-04-01 | 1,090 | 1,103 | 1,090 | 1,091 | 15,300 | 1,091 |
| 2003-03-31 | 1,150 | 1,150 | 1,110 | 1,118 | 12,000 | 1,118 |
| 2003-03-28 | 1,160 | 1,160 | 1,120 | 1,145 | 19,900 | 1,145 |
| 2003-03-27 | 1,148 | 1,168 | 1,148 | 1,160 | 18,700 | 1,160 |
| 2003-03-26 | 1,150 | 1,150 | 1,129 | 1,148 | 26,300 | 1,148 |
| 2003-03-25 | 1,150 | 1,150 | 1,140 | 1,150 | 8,500 | 1,150 |
| 2003-03-24 | 1,144 | 1,154 | 1,120 | 1,150 | 14,100 | 1,150 |
| 2003-03-20 | 1,084 | 1,130 | 1,077 | 1,130 | 20,600 | 1,130 |
| 2003-03-19 | 1,090 | 1,099 | 1,083 | 1,084 | 19,100 | 1,084 |
| 2003-03-18 | 1,110 | 1,143 | 1,110 | 1,130 | 12,500 | 1,130 |
| 2003-03-17 | 1,137 | 1,137 | 1,077 | 1,100 | 17,400 | 1,100 |
| 2003-03-14 | 1,144 | 1,144 | 1,113 | 1,117 | 82,100 | 1,117 |
| 2003-03-13 | 1,094 | 1,100 | 1,094 | 1,100 | 5,600 | 1,100 |
| 2003-03-12 | 1,090 | 1,095 | 1,051 | 1,095 | 15,000 | 1,095 |
| 2003-03-11 | 1,128 | 1,128 | 1,097 | 1,097 | 17,600 | 1,097 |
| 2003-03-10 | 1,081 | 1,134 | 1,081 | 1,119 | 15,100 | 1,119 |
| 2003-03-07 | 1,150 | 1,163 | 1,120 | 1,121 | 10,500 | 1,121 |
| 2003-03-06 | 1,156 | 1,170 | 1,151 | 1,170 | 12,600 | 1,170 |
| 2003-03-05 | 1,149 | 1,151 | 1,145 | 1,151 | 28,300 | 1,151 |
| 2003-03-04 | 1,151 | 1,160 | 1,150 | 1,157 | 36,700 | 1,157 |
| 2003-03-03 | 1,160 | 1,160 | 1,150 | 1,160 | 8,800 | 1,160 |
| 2003-02-28 | 1,150 | 1,158 | 1,150 | 1,151 | 24,000 | 1,151 |
| 2003-02-27 | 1,150 | 1,153 | 1,146 | 1,149 | 28,000 | 1,149 |
| 2003-02-26 | 1,127 | 1,141 | 1,127 | 1,141 | 28,000 | 1,141 |
| 2003-02-25 | 1,150 | 1,150 | 1,126 | 1,127 | 18,000 | 1,127 |
| 2003-02-24 | 1,180 | 1,180 | 1,153 | 1,160 | 13,000 | 1,160 |
| 2003-02-21 | 1,175 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2003-02-20 | 1,169 | 1,169 | 1,161 | 1,162 | 8,000 | 1,162 |
| 2003-02-19 | 1,175 | 1,175 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2003-02-18 | 1,169 | 1,173 | 1,168 | 1,170 | 37,000 | 1,170 |
| 2003-02-17 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 | 1,170 |
| 2003-02-14 | 1,170 | 1,184 | 1,161 | 1,184 | 141,000 | 1,184 |
| 2003-02-13 | 1,182 | 1,182 | 1,168 | 1,168 | 82,000 | 1,168 |
| 2003-02-12 | 1,169 | 1,190 | 1,166 | 1,182 | 120,000 | 1,182 |
| 2003-02-10 | 1,190 | 1,190 | 1,166 | 1,170 | 69,000 | 1,170 |
| 2003-02-07 | 1,112 | 1,199 | 1,102 | 1,198 | 239,000 | 1,198 |
| 2003-02-06 | 1,108 | 1,108 | 1,080 | 1,092 | 59,000 | 1,092 |
| 2003-02-05 | 1,079 | 1,116 | 1,079 | 1,088 | 57,000 | 1,088 |
| 2003-02-04 | 1,050 | 1,079 | 1,040 | 1,074 | 68,000 | 1,074 |
| 2003-02-03 | 1,025 | 1,045 | 1,024 | 1,045 | 20,000 | 1,045 |
| 2003-01-31 | 1,036 | 1,036 | 1,026 | 1,028 | 22,000 | 1,028 |
| 2003-01-30 | 1,007 | 1,016 | 1,007 | 1,016 | 25,000 | 1,016 |
| 2003-01-29 | 1,011 | 1,011 | 983 | 983 | 75,000 | 983 |
| 2003-01-28 | 1,036 | 1,039 | 1,001 | 1,010 | 81,000 | 1,010 |
| 2003-01-27 | 1,025 | 1,047 | 1,025 | 1,036 | 60,000 | 1,036 |
| 2003-01-24 | 1,011 | 1,030 | 1,011 | 1,011 | 56,000 | 1,011 |
| 2003-01-23 | 1,009 | 1,020 | 1,007 | 1,011 | 38,000 | 1,011 |
| 2003-01-22 | 1,021 | 1,021 | 1,006 | 1,009 | 18,000 | 1,009 |
| 2003-01-21 | 1,005 | 1,009 | 999 | 1,001 | 47,000 | 1,001 |
| 2003-01-20 | 969 | 1,022 | 969 | 1,006 | 57,000 | 1,006 |
| 2003-01-17 | 954 | 971 | 951 | 962 | 54,000 | 962 |
| 2003-01-16 | 957 | 966 | 941 | 955 | 42,000 | 955 |
| 2003-01-15 | 930 | 957 | 930 | 956 | 41,000 | 956 |
| 2003-01-14 | 925 | 930 | 922 | 928 | 98,000 | 928 |
| 2003-01-10 | 929 | 947 | 924 | 941 | 44,000 | 941 |
| 2003-01-09 | 920 | 922 | 912 | 913 | 71,000 | 913 |
| 2003-01-08 | 960 | 962 | 945 | 950 | 52,000 | 950 |
| 2003-01-07 | 975 | 975 | 969 | 971 | 70,000 | 971 |
| 2003-01-06 | 970 | 982 | 970 | 975 | 17,000 | 975 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
