7966 リンテック(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 | 1,687 | 1,719 | 1,687 | 1,707 | 67,000 | 1,707 |
| 2003-12-29 | 1,670 | 1,695 | 1,670 | 1,684 | 35,000 | 1,684 |
| 2003-12-26 | 1,677 | 1,700 | 1,675 | 1,676 | 55,000 | 1,676 |
| 2003-12-25 | 1,676 | 1,680 | 1,674 | 1,677 | 37,000 | 1,677 |
| 2003-12-24 | 1,689 | 1,689 | 1,669 | 1,675 | 69,000 | 1,675 |
| 2003-12-22 | 1,690 | 1,698 | 1,679 | 1,690 | 110,000 | 1,690 |
| 2003-12-19 | 1,690 | 1,698 | 1,682 | 1,684 | 116,000 | 1,684 |
| 2003-12-18 | 1,680 | 1,700 | 1,670 | 1,680 | 150,000 | 1,680 |
| 2003-12-17 | 1,693 | 1,709 | 1,666 | 1,682 | 232,000 | 1,682 |
| 2003-12-16 | 1,690 | 1,702 | 1,690 | 1,691 | 102,000 | 1,691 |
| 2003-12-15 | 1,720 | 1,720 | 1,698 | 1,700 | 100,000 | 1,700 |
| 2003-12-12 | 1,700 | 1,700 | 1,678 | 1,691 | 214,000 | 1,691 |
| 2003-12-11 | 1,700 | 1,705 | 1,675 | 1,695 | 234,000 | 1,695 |
| 2003-12-10 | 1,680 | 1,680 | 1,665 | 1,670 | 171,000 | 1,670 |
| 2003-12-09 | 1,695 | 1,696 | 1,668 | 1,680 | 160,000 | 1,680 |
| 2003-12-08 | 1,690 | 1,690 | 1,670 | 1,680 | 115,000 | 1,680 |
| 2003-12-05 | 1,710 | 1,715 | 1,700 | 1,707 | 105,000 | 1,707 |
| 2003-12-04 | 1,720 | 1,726 | 1,691 | 1,702 | 240,000 | 1,702 |
| 2003-12-03 | 1,692 | 1,710 | 1,665 | 1,700 | 226,000 | 1,700 |
| 2003-12-02 | 1,650 | 1,694 | 1,650 | 1,693 | 237,000 | 1,693 |
| 2003-12-01 | 1,581 | 1,669 | 1,580 | 1,650 | 241,000 | 1,650 |
| 2003-11-28 | 1,598 | 1,613 | 1,580 | 1,580 | 97,000 | 1,580 |
| 2003-11-27 | 1,611 | 1,613 | 1,585 | 1,598 | 111,000 | 1,598 |
| 2003-11-26 | 1,573 | 1,613 | 1,573 | 1,610 | 211,000 | 1,610 |
| 2003-11-25 | 1,560 | 1,589 | 1,560 | 1,570 | 130,000 | 1,570 |
| 2003-11-21 | 1,564 | 1,564 | 1,533 | 1,533 | 178,000 | 1,533 |
| 2003-11-20 | 1,550 | 1,566 | 1,534 | 1,565 | 104,000 | 1,565 |
| 2003-11-19 | 1,553 | 1,555 | 1,536 | 1,555 | 110,000 | 1,555 |
| 2003-11-18 | 1,530 | 1,564 | 1,506 | 1,553 | 163,000 | 1,553 |
| 2003-11-17 | 1,600 | 1,600 | 1,550 | 1,552 | 203,000 | 1,552 |
| 2003-11-14 | 1,662 | 1,665 | 1,614 | 1,626 | 143,000 | 1,626 |
| 2003-11-13 | 1,664 | 1,675 | 1,653 | 1,660 | 149,000 | 1,660 |
| 2003-11-12 | 1,651 | 1,680 | 1,647 | 1,663 | 192,000 | 1,663 |
| 2003-11-11 | 1,669 | 1,688 | 1,620 | 1,651 | 198,000 | 1,651 |
| 2003-11-10 | 1,660 | 1,685 | 1,655 | 1,676 | 142,000 | 1,676 |
| 2003-11-07 | 1,640 | 1,661 | 1,616 | 1,654 | 197,000 | 1,654 |
| 2003-11-06 | 1,683 | 1,683 | 1,636 | 1,640 | 222,000 | 1,640 |
| 2003-11-05 | 1,635 | 1,685 | 1,628 | 1,685 | 311,000 | 1,685 |
| 2003-11-04 | 1,601 | 1,645 | 1,601 | 1,628 | 274,000 | 1,628 |
| 2003-10-31 | 1,574 | 1,590 | 1,550 | 1,590 | 260,000 | 1,590 |
| 2003-10-30 | 1,560 | 1,570 | 1,546 | 1,559 | 154,000 | 1,559 |
| 2003-10-29 | 1,550 | 1,575 | 1,543 | 1,560 | 141,000 | 1,560 |
| 2003-10-28 | 1,521 | 1,570 | 1,521 | 1,550 | 177,000 | 1,550 |
| 2003-10-27 | 1,516 | 1,560 | 1,516 | 1,548 | 124,000 | 1,548 |
| 2003-10-24 | 1,529 | 1,540 | 1,503 | 1,510 | 139,000 | 1,510 |
| 2003-10-23 | 1,580 | 1,580 | 1,517 | 1,531 | 282,000 | 1,531 |
| 2003-10-22 | 1,577 | 1,640 | 1,556 | 1,600 | 764,000 | 1,600 |
| 2003-10-21 | 1,556 | 1,596 | 1,556 | 1,594 | 296,000 | 1,594 |
| 2003-10-20 | 1,532 | 1,570 | 1,531 | 1,550 | 176,000 | 1,550 |
| 2003-10-17 | 1,520 | 1,550 | 1,450 | 1,550 | 275,000 | 1,550 |
| 2003-10-16 | 1,515 | 1,519 | 1,496 | 1,509 | 91,000 | 1,509 |
| 2003-10-15 | 1,503 | 1,512 | 1,495 | 1,495 | 95,000 | 1,495 |
| 2003-10-14 | 1,530 | 1,530 | 1,504 | 1,504 | 134,000 | 1,504 |
| 2003-10-10 | 1,518 | 1,549 | 1,509 | 1,549 | 84,000 | 1,549 |
| 2003-10-09 | 1,531 | 1,535 | 1,474 | 1,474 | 85,000 | 1,474 |
| 2003-10-08 | 1,522 | 1,551 | 1,522 | 1,534 | 44,000 | 1,534 |
| 2003-10-07 | 1,541 | 1,555 | 1,541 | 1,552 | 111,000 | 1,552 |
| 2003-10-06 | 1,500 | 1,559 | 1,500 | 1,541 | 133,000 | 1,541 |
| 2003-10-03 | 1,485 | 1,530 | 1,480 | 1,517 | 99,000 | 1,517 |
| 2003-10-02 | 1,484 | 1,524 | 1,470 | 1,515 | 128,000 | 1,515 |
| 2003-10-01 | 1,497 | 1,509 | 1,484 | 1,484 | 86,000 | 1,484 |
| 2003-09-30 | 1,496 | 1,509 | 1,477 | 1,477 | 99,000 | 1,477 |
| 2003-09-29 | 1,535 | 1,535 | 1,494 | 1,496 | 275,000 | 1,496 |
| 2003-09-26 | 1,439 | 1,582 | 1,425 | 1,537 | 362,000 | 1,537 |
| 2003-09-25 | 1,464 | 1,469 | 1,441 | 1,441 | 141,000 | 1,441 |
| 2003-09-24 | 1,498 | 1,498 | 1,471 | 1,475 | 107,000 | 1,475 |
| 2003-09-22 | 1,503 | 1,510 | 1,474 | 1,490 | 143,000 | 1,490 |
| 2003-09-19 | 1,486 | 1,503 | 1,485 | 1,500 | 136,000 | 1,500 |
| 2003-09-18 | 1,436 | 1,501 | 1,421 | 1,482 | 265,000 | 1,482 |
| 2003-09-17 | 1,455 | 1,455 | 1,416 | 1,416 | 138,000 | 1,416 |
| 2003-09-16 | 1,450 | 1,450 | 1,432 | 1,435 | 107,000 | 1,435 |
| 2003-09-12 | 1,457 | 1,458 | 1,428 | 1,446 | 211,000 | 1,446 |
| 2003-09-11 | 1,463 | 1,472 | 1,450 | 1,456 | 115,000 | 1,456 |
| 2003-09-10 | 1,489 | 1,495 | 1,462 | 1,462 | 83,000 | 1,462 |
| 2003-09-09 | 1,491 | 1,508 | 1,477 | 1,489 | 115,000 | 1,489 |
| 2003-09-08 | 1,491 | 1,514 | 1,491 | 1,507 | 39,000 | 1,507 |
| 2003-09-05 | 1,500 | 1,515 | 1,499 | 1,505 | 62,000 | 1,505 |
| 2003-09-04 | 1,501 | 1,520 | 1,495 | 1,495 | 50,000 | 1,495 |
| 2003-09-03 | 1,508 | 1,530 | 1,500 | 1,510 | 51,000 | 1,510 |
| 2003-09-02 | 1,532 | 1,532 | 1,500 | 1,508 | 89,000 | 1,508 |
| 2003-09-01 | 1,539 | 1,539 | 1,520 | 1,531 | 50,000 | 1,531 |
| 2003-08-29 | 1,487 | 1,537 | 1,487 | 1,526 | 89,000 | 1,526 |
| 2003-08-28 | 1,535 | 1,535 | 1,498 | 1,498 | 83,000 | 1,498 |
| 2003-08-27 | 1,524 | 1,539 | 1,520 | 1,530 | 109,000 | 1,530 |
| 2003-08-26 | 1,512 | 1,535 | 1,491 | 1,524 | 152,000 | 1,524 |
| 2003-08-25 | 1,513 | 1,550 | 1,500 | 1,515 | 252,000 | 1,515 |
| 2003-08-22 | 1,461 | 1,521 | 1,461 | 1,511 | 345,000 | 1,511 |
| 2003-08-21 | 1,429 | 1,460 | 1,429 | 1,460 | 121,000 | 1,460 |
| 2003-08-20 | 1,446 | 1,452 | 1,430 | 1,430 | 118,000 | 1,430 |
| 2003-08-19 | 1,455 | 1,460 | 1,445 | 1,451 | 109,000 | 1,451 |
| 2003-08-18 | 1,415 | 1,439 | 1,415 | 1,435 | 131,000 | 1,435 |
| 2003-08-15 | 1,408 | 1,417 | 1,401 | 1,415 | 124,000 | 1,415 |
| 2003-08-14 | 1,427 | 1,435 | 1,410 | 1,424 | 179,000 | 1,424 |
| 2003-08-13 | 1,423 | 1,423 | 1,407 | 1,416 | 105,000 | 1,416 |
| 2003-08-12 | 1,434 | 1,434 | 1,411 | 1,417 | 124,000 | 1,417 |
| 2003-08-11 | 1,400 | 1,440 | 1,390 | 1,434 | 191,000 | 1,434 |
| 2003-08-08 | 1,375 | 1,405 | 1,375 | 1,395 | 134,000 | 1,395 |
| 2003-08-07 | 1,381 | 1,396 | 1,375 | 1,375 | 66,000 | 1,375 |
| 2003-08-06 | 1,404 | 1,404 | 1,389 | 1,398 | 83,000 | 1,398 |
| 2003-08-05 | 1,401 | 1,414 | 1,400 | 1,405 | 43,000 | 1,405 |
| 2003-08-04 | 1,380 | 1,409 | 1,376 | 1,400 | 120,000 | 1,400 |
| 2003-08-01 | 1,413 | 1,414 | 1,400 | 1,400 | 90,000 | 1,400 |
| 2003-07-31 | 1,420 | 1,420 | 1,410 | 1,415 | 67,000 | 1,415 |
| 2003-07-30 | 1,442 | 1,442 | 1,424 | 1,424 | 89,000 | 1,424 |
| 2003-07-29 | 1,457 | 1,460 | 1,440 | 1,442 | 148,000 | 1,442 |
| 2003-07-28 | 1,386 | 1,450 | 1,382 | 1,437 | 282,000 | 1,437 |
| 2003-07-25 | 1,383 | 1,385 | 1,362 | 1,362 | 130,000 | 1,362 |
| 2003-07-24 | 1,380 | 1,380 | 1,364 | 1,367 | 78,000 | 1,367 |
| 2003-07-23 | 1,332 | 1,375 | 1,332 | 1,369 | 308,000 | 1,369 |
| 2003-07-22 | 1,330 | 1,332 | 1,315 | 1,323 | 82,000 | 1,323 |
| 2003-07-18 | 1,308 | 1,323 | 1,308 | 1,320 | 116,000 | 1,320 |
| 2003-07-17 | 1,300 | 1,307 | 1,290 | 1,301 | 160,000 | 1,301 |
| 2003-07-16 | 1,280 | 1,300 | 1,280 | 1,300 | 84,000 | 1,300 |
| 2003-07-15 | 1,280 | 1,294 | 1,275 | 1,276 | 129,000 | 1,276 |
| 2003-07-14 | 1,290 | 1,290 | 1,262 | 1,271 | 70,000 | 1,271 |
| 2003-07-11 | 1,301 | 1,308 | 1,281 | 1,281 | 63,000 | 1,281 |
| 2003-07-10 | 1,299 | 1,324 | 1,298 | 1,314 | 135,000 | 1,314 |
| 2003-07-09 | 1,285 | 1,303 | 1,270 | 1,293 | 140,000 | 1,293 |
| 2003-07-08 | 1,290 | 1,290 | 1,271 | 1,271 | 99,000 | 1,271 |
| 2003-07-07 | 1,290 | 1,303 | 1,272 | 1,295 | 104,000 | 1,295 |
| 2003-07-04 | 1,260 | 1,289 | 1,255 | 1,287 | 81,000 | 1,287 |
| 2003-07-03 | 1,262 | 1,277 | 1,262 | 1,275 | 105,000 | 1,275 |
| 2003-07-02 | 1,263 | 1,294 | 1,250 | 1,279 | 228,000 | 1,279 |
| 2003-07-01 | 1,231 | 1,269 | 1,231 | 1,262 | 132,000 | 1,262 |
| 2003-06-30 | 1,266 | 1,266 | 1,246 | 1,250 | 77,000 | 1,250 |
| 2003-06-27 | 1,275 | 1,275 | 1,260 | 1,265 | 68,000 | 1,265 |
| 2003-06-26 | 1,257 | 1,265 | 1,240 | 1,257 | 138,000 | 1,257 |
| 2003-06-25 | 1,260 | 1,261 | 1,250 | 1,257 | 147,000 | 1,257 |
| 2003-06-24 | 1,270 | 1,274 | 1,254 | 1,254 | 149,000 | 1,254 |
| 2003-06-23 | 1,279 | 1,281 | 1,275 | 1,277 | 211,000 | 1,277 |
| 2003-06-20 | 1,245 | 1,282 | 1,245 | 1,278 | 325,000 | 1,278 |
| 2003-06-19 | 1,250 | 1,251 | 1,240 | 1,245 | 93,000 | 1,245 |
| 2003-06-18 | 1,248 | 1,265 | 1,242 | 1,251 | 159,000 | 1,251 |
| 2003-06-17 | 1,230 | 1,244 | 1,230 | 1,241 | 103,000 | 1,241 |
| 2003-06-16 | 1,206 | 1,226 | 1,198 | 1,220 | 168,000 | 1,220 |
| 2003-06-13 | 1,201 | 1,205 | 1,195 | 1,204 | 308,000 | 1,204 |
| 2003-06-12 | 1,191 | 1,194 | 1,175 | 1,191 | 108,000 | 1,191 |
| 2003-06-11 | 1,211 | 1,211 | 1,181 | 1,189 | 88,000 | 1,189 |
| 2003-06-10 | 1,185 | 1,191 | 1,185 | 1,191 | 51,000 | 1,191 |
| 2003-06-09 | 1,199 | 1,199 | 1,186 | 1,195 | 61,000 | 1,195 |
| 2003-06-06 | 1,186 | 1,200 | 1,180 | 1,199 | 121,000 | 1,199 |
| 2003-06-05 | 1,176 | 1,192 | 1,173 | 1,186 | 208,000 | 1,186 |
| 2003-06-04 | 1,175 | 1,179 | 1,167 | 1,172 | 96,000 | 1,172 |
| 2003-06-03 | 1,174 | 1,180 | 1,168 | 1,175 | 98,000 | 1,175 |
| 2003-06-02 | 1,180 | 1,180 | 1,161 | 1,161 | 91,000 | 1,161 |
| 2003-05-30 | 1,154 | 1,170 | 1,152 | 1,160 | 162,000 | 1,160 |
| 2003-05-29 | 1,131 | 1,153 | 1,128 | 1,152 | 102,000 | 1,152 |
| 2003-05-28 | 1,130 | 1,145 | 1,125 | 1,131 | 79,000 | 1,131 |
| 2003-05-27 | 1,138 | 1,138 | 1,121 | 1,128 | 106,000 | 1,128 |
| 2003-05-26 | 1,119 | 1,151 | 1,087 | 1,138 | 179,000 | 1,138 |
| 2003-05-23 | 1,085 | 1,106 | 1,085 | 1,089 | 133,000 | 1,089 |
| 2003-05-22 | 1,091 | 1,110 | 1,091 | 1,105 | 100,000 | 1,105 |
| 2003-05-21 | 1,105 | 1,105 | 1,093 | 1,100 | 60,000 | 1,100 |
| 2003-05-20 | 1,113 | 1,118 | 1,103 | 1,107 | 47,000 | 1,107 |
| 2003-05-19 | 1,135 | 1,137 | 1,126 | 1,133 | 118,000 | 1,133 |
| 2003-05-16 | 1,124 | 1,138 | 1,119 | 1,128 | 78,000 | 1,128 |
| 2003-05-15 | 1,118 | 1,127 | 1,091 | 1,123 | 96,000 | 1,123 |
| 2003-05-14 | 1,119 | 1,127 | 1,098 | 1,098 | 162,000 | 1,098 |
| 2003-05-13 | 1,131 | 1,138 | 1,130 | 1,131 | 47,000 | 1,131 |
| 2003-05-12 | 1,139 | 1,140 | 1,126 | 1,137 | 97,000 | 1,137 |
| 2003-05-09 | 1,120 | 1,131 | 1,112 | 1,130 | 117,000 | 1,130 |
| 2003-05-08 | 1,107 | 1,125 | 1,105 | 1,113 | 95,000 | 1,113 |
| 2003-05-07 | 1,138 | 1,138 | 1,122 | 1,124 | 85,000 | 1,124 |
| 2003-05-06 | 1,127 | 1,145 | 1,126 | 1,126 | 72,000 | 1,126 |
| 2003-05-02 | 1,151 | 1,151 | 1,120 | 1,126 | 92,000 | 1,126 |
| 2003-05-01 | 1,110 | 1,165 | 1,110 | 1,153 | 271,000 | 1,153 |
| 2003-04-30 | 1,109 | 1,120 | 1,100 | 1,100 | 201,000 | 1,100 |
| 2003-04-28 | 1,099 | 1,099 | 1,082 | 1,095 | 168,000 | 1,095 |
| 2003-04-25 | 1,100 | 1,105 | 1,095 | 1,099 | 155,000 | 1,099 |
| 2003-04-24 | 1,094 | 1,105 | 1,088 | 1,100 | 140,000 | 1,100 |
| 2003-04-23 | 1,080 | 1,097 | 1,070 | 1,087 | 266,000 | 1,087 |
| 2003-04-22 | 1,067 | 1,083 | 1,040 | 1,080 | 157,000 | 1,080 |
| 2003-04-21 | 1,020 | 1,067 | 1,020 | 1,067 | 202,000 | 1,067 |
| 2003-04-18 | 992 | 1,022 | 986 | 1,015 | 145,000 | 1,015 |
| 2003-04-17 | 990 | 996 | 990 | 990 | 114,000 | 990 |
| 2003-04-16 | 987 | 993 | 982 | 990 | 61,000 | 990 |
| 2003-04-15 | 974 | 982 | 970 | 982 | 62,000 | 982 |
| 2003-04-14 | 969 | 974 | 965 | 967 | 61,000 | 967 |
| 2003-04-11 | 968 | 970 | 959 | 964 | 135,000 | 964 |
| 2003-04-10 | 970 | 974 | 966 | 967 | 106,000 | 967 |
| 2003-04-09 | 964 | 980 | 963 | 969 | 67,000 | 969 |
| 2003-04-08 | 968 | 970 | 961 | 970 | 79,000 | 970 |
| 2003-04-07 | 980 | 980 | 971 | 978 | 38,000 | 978 |
| 2003-04-04 | 965 | 978 | 965 | 970 | 61,000 | 970 |
| 2003-04-03 | 985 | 985 | 966 | 970 | 45,000 | 970 |
| 2003-04-02 | 988 | 988 | 978 | 985 | 42,000 | 985 |
| 2003-04-01 | 969 | 987 | 969 | 980 | 37,000 | 980 |
| 2003-03-31 | 990 | 990 | 962 | 969 | 27,000 | 969 |
| 2003-03-28 | 996 | 998 | 986 | 993 | 107,000 | 993 |
| 2003-03-27 | 990 | 995 | 988 | 995 | 85,000 | 995 |
| 2003-03-26 | 990 | 993 | 977 | 988 | 79,000 | 988 |
| 2003-03-25 | 980 | 993 | 980 | 990 | 58,000 | 990 |
| 2003-03-24 | 985 | 1,001 | 968 | 973 | 182,000 | 973 |
| 2003-03-20 | 984 | 997 | 977 | 983 | 127,000 | 983 |
| 2003-03-19 | 996 | 998 | 983 | 994 | 90,000 | 994 |
| 2003-03-18 | 986 | 1,000 | 986 | 995 | 57,000 | 995 |
| 2003-03-17 | 985 | 985 | 976 | 976 | 36,000 | 976 |
| 2003-03-14 | 998 | 998 | 980 | 985 | 142,000 | 985 |
| 2003-03-13 | 970 | 980 | 969 | 979 | 48,000 | 979 |
| 2003-03-12 | 965 | 970 | 961 | 962 | 51,000 | 962 |
| 2003-03-11 | 985 | 985 | 957 | 966 | 51,000 | 966 |
| 2003-03-10 | 958 | 983 | 958 | 977 | 52,000 | 977 |
| 2003-03-07 | 998 | 998 | 966 | 966 | 53,000 | 966 |
| 2003-03-06 | 990 | 1,000 | 990 | 990 | 43,000 | 990 |
| 2003-03-05 | 991 | 995 | 989 | 989 | 60,000 | 989 |
| 2003-03-04 | 1,005 | 1,010 | 987 | 990 | 56,000 | 990 |
| 2003-03-03 | 998 | 998 | 980 | 986 | 77,000 | 986 |
| 2003-02-28 | 1,000 | 1,015 | 986 | 988 | 61,000 | 988 |
| 2003-02-27 | 997 | 1,008 | 989 | 998 | 74,000 | 998 |
| 2003-02-26 | 974 | 996 | 974 | 996 | 55,000 | 996 |
| 2003-02-25 | 998 | 998 | 974 | 974 | 52,000 | 974 |
| 2003-02-24 | 989 | 998 | 989 | 998 | 57,000 | 998 |
| 2003-02-21 | 985 | 995 | 984 | 988 | 50,000 | 988 |
| 2003-02-20 | 988 | 990 | 976 | 984 | 40,000 | 984 |
| 2003-02-19 | 990 | 995 | 976 | 987 | 53,000 | 987 |
| 2003-02-18 | 978 | 992 | 978 | 988 | 118,000 | 988 |
| 2003-02-17 | 970 | 992 | 970 | 978 | 96,000 | 978 |
| 2003-02-14 | 954 | 967 | 954 | 967 | 49,000 | 967 |
| 2003-02-13 | 965 | 965 | 958 | 962 | 17,000 | 962 |
| 2003-02-12 | 953 | 965 | 949 | 962 | 42,000 | 962 |
| 2003-02-10 | 960 | 961 | 952 | 955 | 19,000 | 955 |
| 2003-02-07 | 954 | 955 | 945 | 954 | 32,000 | 954 |
| 2003-02-06 | 960 | 962 | 951 | 954 | 48,000 | 954 |
| 2003-02-05 | 975 | 975 | 961 | 961 | 35,000 | 961 |
| 2003-02-04 | 958 | 975 | 958 | 975 | 49,000 | 975 |
| 2003-02-03 | 940 | 951 | 940 | 948 | 21,000 | 948 |
| 2003-01-31 | 946 | 949 | 940 | 940 | 35,000 | 940 |
| 2003-01-30 | 960 | 960 | 944 | 944 | 16,000 | 944 |
| 2003-01-29 | 966 | 968 | 953 | 963 | 64,000 | 963 |
| 2003-01-28 | 980 | 980 | 968 | 968 | 43,000 | 968 |
| 2003-01-27 | 989 | 994 | 977 | 990 | 70,000 | 990 |
| 2003-01-24 | 988 | 994 | 981 | 983 | 64,000 | 983 |
| 2003-01-23 | 985 | 989 | 982 | 988 | 91,000 | 988 |
| 2003-01-22 | 988 | 998 | 985 | 985 | 191,000 | 985 |
| 2003-01-21 | 971 | 996 | 971 | 986 | 143,000 | 986 |
| 2003-01-20 | 952 | 974 | 951 | 962 | 83,000 | 962 |
| 2003-01-17 | 950 | 957 | 943 | 951 | 32,000 | 951 |
| 2003-01-16 | 948 | 960 | 948 | 960 | 145,000 | 960 |
| 2003-01-15 | 939 | 950 | 938 | 943 | 93,000 | 943 |
| 2003-01-14 | 939 | 940 | 934 | 938 | 63,000 | 938 |
| 2003-01-10 | 935 | 940 | 919 | 934 | 36,000 | 934 |
| 2003-01-09 | 935 | 945 | 935 | 936 | 73,000 | 936 |
| 2003-01-08 | 940 | 942 | 935 | 935 | 47,000 | 935 |
| 2003-01-07 | 945 | 945 | 930 | 930 | 47,000 | 930 |
| 2003-01-06 | 931 | 943 | 931 | 943 | 5,000 | 943 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
