7974 任天堂(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 | 10,170 | 10,200 | 10,000 | 10,060 | 10,900 | 1,006 |
| 2003-12-29 | 10,000 | 10,090 | 9,930 | 9,930 | 12,200 | 993 |
| 2003-12-26 | 10,040 | 10,050 | 9,980 | 9,980 | 4,200 | 998 |
| 2003-12-25 | 10,090 | 10,130 | 10,010 | 10,020 | 10,000 | 1,002 |
| 2003-12-24 | 10,120 | 10,200 | 10,070 | 10,070 | 11,200 | 1,007 |
| 2003-12-22 | 10,000 | 10,230 | 10,000 | 10,180 | 22,200 | 1,018 |
| 2003-12-19 | 9,960 | 10,190 | 9,930 | 10,120 | 48,800 | 1,012 |
| 2003-12-18 | 9,670 | 9,780 | 9,670 | 9,760 | 9,800 | 976 |
| 2003-12-17 | 9,710 | 9,830 | 9,700 | 9,770 | 11,800 | 977 |
| 2003-12-16 | 9,640 | 9,770 | 9,600 | 9,750 | 20,800 | 975 |
| 2003-12-15 | 9,690 | 9,880 | 9,680 | 9,860 | 42,700 | 986 |
| 2003-12-12 | 9,590 | 9,600 | 9,270 | 9,310 | 160,700 | 931 |
| 2003-12-11 | 9,290 | 9,350 | 9,270 | 9,350 | 9,500 | 935 |
| 2003-12-10 | 9,450 | 9,450 | 9,270 | 9,300 | 17,100 | 930 |
| 2003-12-09 | 9,640 | 9,660 | 9,540 | 9,630 | 24,700 | 963 |
| 2003-12-08 | 9,530 | 9,570 | 9,450 | 9,520 | 21,200 | 952 |
| 2003-12-05 | 9,350 | 9,630 | 9,320 | 9,630 | 26,900 | 963 |
| 2003-12-04 | 9,360 | 9,450 | 9,330 | 9,440 | 13,000 | 944 |
| 2003-12-03 | 9,400 | 9,470 | 9,230 | 9,260 | 20,200 | 926 |
| 2003-12-02 | 9,570 | 9,600 | 9,440 | 9,500 | 20,700 | 950 |
| 2003-12-01 | 9,270 | 9,600 | 9,270 | 9,570 | 44,500 | 957 |
| 2003-11-28 | 9,200 | 9,280 | 9,120 | 9,260 | 18,200 | 926 |
| 2003-11-27 | 9,200 | 9,250 | 9,150 | 9,200 | 11,500 | 920 |
| 2003-11-26 | 9,240 | 9,380 | 9,160 | 9,330 | 17,200 | 933 |
| 2003-11-25 | 9,350 | 9,430 | 9,250 | 9,340 | 23,700 | 934 |
| 2003-11-21 | 9,040 | 9,110 | 8,900 | 8,930 | 20,500 | 893 |
| 2003-11-20 | 9,240 | 9,360 | 9,140 | 9,140 | 22,100 | 914 |
| 2003-11-19 | 9,020 | 9,150 | 8,980 | 9,150 | 25,300 | 915 |
| 2003-11-18 | 9,020 | 9,090 | 8,910 | 8,980 | 34,500 | 898 |
| 2003-11-17 | 9,080 | 9,140 | 9,050 | 9,120 | 53,600 | 912 |
| 2003-11-14 | 9,130 | 9,310 | 9,130 | 9,210 | 52,600 | 921 |
| 2003-11-13 | 9,090 | 9,240 | 9,080 | 9,080 | 29,100 | 908 |
| 2003-11-12 | 9,140 | 9,170 | 8,890 | 8,890 | 24,100 | 889 |
| 2003-11-11 | 9,210 | 9,300 | 9,090 | 9,140 | 37,700 | 914 |
| 2003-11-10 | 9,160 | 9,480 | 9,120 | 9,410 | 48,600 | 941 |
| 2003-11-07 | 9,100 | 9,150 | 9,010 | 9,150 | 39,800 | 915 |
| 2003-11-06 | 8,900 | 9,090 | 8,900 | 9,040 | 74,600 | 904 |
| 2003-11-05 | 8,850 | 8,850 | 8,670 | 8,800 | 28,200 | 880 |
| 2003-11-04 | 8,750 | 8,850 | 8,720 | 8,840 | 35,800 | 884 |
| 2003-10-31 | 8,390 | 8,420 | 8,330 | 8,350 | 23,700 | 835 |
| 2003-10-30 | 8,460 | 8,520 | 8,390 | 8,470 | 12,800 | 847 |
| 2003-10-29 | 8,450 | 8,490 | 8,380 | 8,450 | 24,100 | 845 |
| 2003-10-28 | 8,480 | 8,520 | 8,350 | 8,400 | 22,100 | 840 |
| 2003-10-27 | 8,470 | 8,550 | 8,380 | 8,440 | 29,900 | 844 |
| 2003-10-24 | 8,400 | 8,400 | 8,150 | 8,280 | 62,100 | 828 |
| 2003-10-23 | 8,520 | 8,670 | 8,400 | 8,400 | 73,200 | 840 |
| 2003-10-22 | 8,840 | 8,840 | 8,700 | 8,730 | 22,900 | 873 |
| 2003-10-21 | 8,930 | 8,930 | 8,640 | 8,700 | 32,300 | 870 |
| 2003-10-20 | 8,930 | 9,010 | 8,780 | 8,830 | 42,900 | 883 |
| 2003-10-17 | 8,840 | 9,000 | 8,800 | 8,830 | 38,200 | 883 |
| 2003-10-16 | 8,990 | 9,030 | 8,700 | 8,700 | 44,000 | 870 |
| 2003-10-15 | 8,750 | 8,950 | 8,730 | 8,930 | 44,800 | 893 |
| 2003-10-14 | 8,720 | 8,740 | 8,510 | 8,510 | 47,900 | 851 |
| 2003-10-10 | 8,600 | 8,700 | 8,570 | 8,630 | 75,100 | 863 |
| 2003-10-09 | 8,530 | 8,800 | 8,530 | 8,660 | 33,500 | 866 |
| 2003-10-08 | 8,900 | 8,900 | 8,410 | 8,430 | 74,400 | 843 |
| 2003-10-07 | 8,970 | 9,000 | 8,900 | 8,970 | 25,000 | 897 |
| 2003-10-06 | 8,770 | 8,990 | 8,750 | 8,930 | 76,000 | 893 |
| 2003-10-03 | 9,330 | 9,350 | 9,160 | 9,170 | 45,100 | 917 |
| 2003-10-02 | 9,520 | 9,570 | 9,240 | 9,320 | 54,300 | 932 |
| 2003-10-01 | 9,350 | 9,470 | 9,300 | 9,380 | 19,000 | 938 |
| 2003-09-30 | 9,500 | 9,570 | 9,390 | 9,440 | 21,700 | 944 |
| 2003-09-29 | 9,720 | 9,720 | 9,480 | 9,490 | 17,000 | 949 |
| 2003-09-26 | 9,510 | 9,670 | 9,510 | 9,640 | 22,900 | 964 |
| 2003-09-25 | 9,410 | 9,520 | 9,340 | 9,440 | 20,100 | 944 |
| 2003-09-24 | 9,290 | 9,580 | 9,270 | 9,320 | 49,500 | 932 |
| 2003-09-22 | 9,380 | 9,410 | 9,190 | 9,280 | 57,000 | 928 |
| 2003-09-19 | 9,930 | 9,930 | 9,450 | 9,580 | 81,400 | 958 |
| 2003-09-18 | 9,860 | 9,900 | 9,760 | 9,900 | 38,400 | 990 |
| 2003-09-17 | 10,190 | 10,220 | 9,920 | 10,000 | 26,700 | 1,000 |
| 2003-09-16 | 9,900 | 10,130 | 9,870 | 9,880 | 25,500 | 988 |
| 2003-09-12 | 10,050 | 10,090 | 9,780 | 9,820 | 187,400 | 982 |
| 2003-09-11 | 10,020 | 10,110 | 9,800 | 9,850 | 25,800 | 985 |
| 2003-09-10 | 10,300 | 10,430 | 10,210 | 10,220 | 26,400 | 1,022 |
| 2003-09-09 | 10,250 | 10,300 | 10,200 | 10,270 | 41,800 | 1,027 |
| 2003-09-08 | 9,780 | 9,980 | 9,780 | 9,950 | 30,400 | 995 |
| 2003-09-05 | 9,660 | 9,710 | 9,610 | 9,680 | 12,600 | 968 |
| 2003-09-04 | 9,630 | 9,780 | 9,590 | 9,680 | 19,800 | 968 |
| 2003-09-03 | 9,870 | 9,890 | 9,700 | 9,710 | 22,500 | 971 |
| 2003-09-02 | 9,830 | 9,830 | 9,620 | 9,670 | 45,800 | 967 |
| 2003-09-01 | 9,770 | 9,850 | 9,630 | 9,820 | 24,200 | 982 |
| 2003-08-29 | 9,590 | 9,780 | 9,500 | 9,670 | 25,700 | 967 |
| 2003-08-28 | 9,540 | 9,540 | 9,300 | 9,300 | 41,100 | 930 |
| 2003-08-27 | 9,630 | 9,640 | 9,520 | 9,550 | 29,000 | 955 |
| 2003-08-26 | 9,700 | 9,740 | 9,650 | 9,670 | 18,700 | 967 |
| 2003-08-25 | 9,660 | 9,770 | 9,650 | 9,660 | 30,700 | 966 |
| 2003-08-22 | 10,050 | 10,050 | 9,750 | 9,840 | 28,400 | 984 |
| 2003-08-21 | 9,900 | 10,010 | 9,890 | 9,950 | 21,700 | 995 |
| 2003-08-20 | 10,290 | 10,290 | 10,060 | 10,060 | 27,600 | 1,006 |
| 2003-08-19 | 10,270 | 10,440 | 10,190 | 10,260 | 25,000 | 1,026 |
| 2003-08-18 | 9,950 | 10,070 | 9,870 | 10,000 | 24,100 | 1,000 |
| 2003-08-15 | 10,100 | 10,100 | 9,870 | 9,870 | 23,700 | 987 |
| 2003-08-14 | 9,750 | 10,000 | 9,750 | 9,870 | 34,500 | 987 |
| 2003-08-13 | 9,740 | 9,770 | 9,650 | 9,720 | 13,100 | 972 |
| 2003-08-12 | 9,560 | 9,560 | 9,440 | 9,480 | 22,000 | 948 |
| 2003-08-11 | 9,510 | 9,560 | 9,440 | 9,460 | 10,100 | 946 |
| 2003-08-08 | 9,610 | 9,630 | 9,430 | 9,520 | 26,800 | 952 |
| 2003-08-07 | 9,620 | 9,730 | 9,590 | 9,670 | 15,800 | 967 |
| 2003-08-06 | 9,750 | 9,800 | 9,540 | 9,630 | 21,900 | 963 |
| 2003-08-05 | 9,810 | 10,260 | 9,810 | 10,080 | 33,700 | 1,008 |
| 2003-08-04 | 9,520 | 9,810 | 9,520 | 9,740 | 12,500 | 974 |
| 2003-08-01 | 9,720 | 9,720 | 9,540 | 9,590 | 12,800 | 959 |
| 2003-07-31 | 9,800 | 9,820 | 9,600 | 9,620 | 25,800 | 962 |
| 2003-07-30 | 9,750 | 9,820 | 9,680 | 9,800 | 13,400 | 980 |
| 2003-07-29 | 10,250 | 10,260 | 9,930 | 9,950 | 14,000 | 995 |
| 2003-07-28 | 10,200 | 10,320 | 10,140 | 10,180 | 22,100 | 1,018 |
| 2003-07-25 | 9,950 | 10,080 | 9,920 | 10,030 | 20,700 | 1,003 |
| 2003-07-24 | 10,110 | 10,110 | 9,840 | 9,890 | 30,600 | 989 |
| 2003-07-23 | 9,830 | 10,150 | 9,830 | 10,110 | 41,700 | 1,011 |
| 2003-07-22 | 9,380 | 9,600 | 9,340 | 9,520 | 26,300 | 952 |
| 2003-07-18 | 9,260 | 9,280 | 9,110 | 9,260 | 28,600 | 926 |
| 2003-07-17 | 9,230 | 9,260 | 9,170 | 9,260 | 16,800 | 926 |
| 2003-07-16 | 9,480 | 9,550 | 9,380 | 9,490 | 30,200 | 949 |
| 2003-07-15 | 9,420 | 9,510 | 9,200 | 9,200 | 29,500 | 920 |
| 2003-07-14 | 9,610 | 9,610 | 9,350 | 9,440 | 27,600 | 944 |
| 2003-07-11 | 9,700 | 9,770 | 9,490 | 9,590 | 31,900 | 959 |
| 2003-07-10 | 10,330 | 10,410 | 9,860 | 9,920 | 29,200 | 992 |
| 2003-07-09 | 10,270 | 10,630 | 10,240 | 10,280 | 33,500 | 1,028 |
| 2003-07-08 | 10,320 | 10,670 | 10,150 | 10,240 | 51,900 | 1,024 |
| 2003-07-07 | 9,830 | 10,140 | 9,770 | 10,050 | 28,500 | 1,005 |
| 2003-07-04 | 9,810 | 10,010 | 9,810 | 9,890 | 33,100 | 989 |
| 2003-07-03 | 10,500 | 10,500 | 9,970 | 10,100 | 67,400 | 1,010 |
| 2003-07-02 | 9,010 | 9,570 | 8,970 | 9,570 | 94,000 | 957 |
| 2003-07-01 | 8,780 | 8,850 | 8,630 | 8,680 | 27,900 | 868 |
| 2003-06-30 | 8,550 | 8,690 | 8,480 | 8,630 | 31,500 | 863 |
| 2003-06-27 | 8,400 | 8,450 | 8,250 | 8,340 | 41,600 | 834 |
| 2003-06-26 | 8,450 | 8,460 | 8,360 | 8,390 | 56,500 | 839 |
| 2003-06-25 | 8,310 | 8,520 | 8,310 | 8,440 | 25,900 | 844 |
| 2003-06-24 | 8,350 | 8,380 | 8,200 | 8,220 | 41,200 | 822 |
| 2003-06-23 | 8,560 | 8,590 | 8,520 | 8,520 | 17,900 | 852 |
| 2003-06-20 | 8,510 | 8,600 | 8,460 | 8,490 | 42,500 | 849 |
| 2003-06-19 | 8,790 | 8,840 | 8,650 | 8,660 | 24,600 | 866 |
| 2003-06-18 | 8,810 | 8,810 | 8,670 | 8,690 | 38,100 | 869 |
| 2003-06-17 | 9,100 | 9,130 | 8,810 | 8,850 | 20,800 | 885 |
| 2003-06-16 | 9,060 | 9,090 | 8,910 | 8,970 | 15,700 | 897 |
| 2003-06-13 | 9,130 | 9,290 | 9,100 | 9,290 | 209,100 | 929 |
| 2003-06-12 | 8,970 | 9,060 | 8,950 | 9,020 | 31,800 | 902 |
| 2003-06-11 | 8,800 | 8,960 | 8,800 | 8,900 | 39,300 | 890 |
| 2003-06-10 | 8,670 | 8,800 | 8,670 | 8,710 | 20,900 | 871 |
| 2003-06-09 | 8,900 | 8,930 | 8,880 | 8,920 | 21,000 | 892 |
| 2003-06-06 | 8,900 | 8,920 | 8,760 | 8,900 | 36,900 | 890 |
| 2003-06-05 | 8,710 | 8,790 | 8,640 | 8,780 | 24,600 | 878 |
| 2003-06-04 | 8,560 | 8,700 | 8,560 | 8,610 | 21,300 | 861 |
| 2003-06-03 | 8,700 | 8,700 | 8,490 | 8,510 | 19,700 | 851 |
| 2003-06-02 | 8,820 | 8,830 | 8,470 | 8,600 | 39,500 | 860 |
| 2003-05-30 | 8,700 | 8,880 | 8,700 | 8,810 | 36,900 | 881 |
| 2003-05-29 | 8,600 | 8,700 | 8,580 | 8,650 | 21,800 | 865 |
| 2003-05-28 | 8,650 | 8,680 | 8,490 | 8,490 | 32,800 | 849 |
| 2003-05-27 | 8,430 | 8,500 | 8,410 | 8,410 | 26,200 | 841 |
| 2003-05-26 | 8,450 | 8,550 | 8,430 | 8,500 | 45,800 | 850 |
| 2003-05-23 | 8,040 | 8,240 | 8,000 | 8,180 | 47,900 | 818 |
| 2003-05-22 | 8,170 | 8,480 | 8,150 | 8,440 | 31,100 | 844 |
| 2003-05-21 | 8,370 | 8,490 | 8,180 | 8,200 | 34,900 | 820 |
| 2003-05-20 | 8,100 | 8,300 | 8,080 | 8,300 | 26,100 | 830 |
| 2003-05-19 | 8,160 | 8,200 | 8,050 | 8,060 | 35,400 | 806 |
| 2003-05-16 | 8,450 | 8,460 | 8,330 | 8,360 | 42,100 | 836 |
| 2003-05-15 | 8,570 | 8,570 | 8,340 | 8,420 | 83,100 | 842 |
| 2003-05-14 | 8,860 | 8,910 | 8,650 | 8,820 | 101,500 | 882 |
| 2003-05-13 | 9,750 | 9,760 | 9,530 | 9,560 | 28,300 | 956 |
| 2003-05-12 | 9,700 | 9,760 | 9,650 | 9,670 | 15,800 | 967 |
| 2003-05-09 | 9,350 | 9,500 | 9,350 | 9,500 | 29,300 | 950 |
| 2003-05-08 | 9,320 | 9,520 | 9,320 | 9,390 | 15,900 | 939 |
| 2003-05-07 | 9,430 | 9,450 | 9,370 | 9,420 | 9,000 | 942 |
| 2003-05-06 | 9,500 | 9,600 | 9,330 | 9,450 | 31,500 | 945 |
| 2003-05-02 | 9,040 | 9,140 | 8,930 | 9,030 | 13,200 | 903 |
| 2003-05-01 | 9,110 | 9,150 | 8,880 | 8,950 | 12,600 | 895 |
| 2003-04-30 | 9,050 | 9,300 | 9,050 | 9,190 | 23,600 | 919 |
| 2003-04-28 | 8,600 | 8,600 | 8,500 | 8,530 | 12,700 | 853 |
| 2003-04-25 | 8,850 | 8,850 | 8,620 | 8,670 | 17,300 | 867 |
| 2003-04-24 | 9,140 | 9,170 | 8,830 | 8,900 | 15,300 | 890 |
| 2003-04-23 | 9,390 | 9,390 | 9,020 | 9,070 | 18,400 | 907 |
| 2003-04-22 | 9,590 | 9,590 | 9,150 | 9,320 | 17,300 | 932 |
| 2003-04-21 | 9,400 | 9,590 | 9,400 | 9,590 | 9,000 | 959 |
| 2003-04-18 | 9,650 | 9,650 | 9,500 | 9,500 | 10,900 | 950 |
| 2003-04-17 | 9,500 | 9,680 | 9,460 | 9,640 | 12,800 | 964 |
| 2003-04-16 | 9,660 | 9,700 | 9,470 | 9,470 | 10,500 | 947 |
| 2003-04-15 | 9,350 | 9,730 | 9,340 | 9,440 | 12,500 | 944 |
| 2003-04-14 | 8,940 | 9,230 | 8,940 | 9,200 | 20,700 | 920 |
| 2003-04-11 | 9,140 | 9,140 | 8,800 | 8,840 | 26,800 | 884 |
| 2003-04-10 | 9,360 | 9,420 | 9,240 | 9,340 | 20,200 | 934 |
| 2003-04-09 | 9,550 | 9,670 | 9,500 | 9,550 | 21,700 | 955 |
| 2003-04-08 | 9,500 | 9,520 | 9,320 | 9,450 | 24,200 | 945 |
| 2003-04-07 | 9,910 | 9,980 | 9,630 | 9,730 | 24,400 | 973 |
| 2003-04-04 | 9,540 | 9,740 | 9,500 | 9,640 | 11,300 | 964 |
| 2003-04-03 | 9,380 | 9,560 | 9,350 | 9,560 | 20,500 | 956 |
| 2003-04-02 | 9,520 | 9,520 | 9,120 | 9,180 | 22,100 | 918 |
| 2003-04-01 | 9,460 | 9,630 | 9,400 | 9,420 | 18,700 | 942 |
| 2003-03-31 | 9,770 | 9,790 | 9,660 | 9,660 | 19,700 | 966 |
| 2003-03-28 | 9,880 | 9,920 | 9,780 | 9,780 | 11,700 | 978 |
| 2003-03-27 | 9,750 | 9,880 | 9,750 | 9,810 | 11,800 | 981 |
| 2003-03-26 | 9,840 | 9,900 | 9,830 | 9,870 | 15,700 | 987 |
| 2003-03-25 | 9,840 | 9,910 | 9,660 | 9,710 | 39,300 | 971 |
| 2003-03-24 | 9,950 | 10,210 | 9,900 | 10,140 | 52,700 | 1,014 |
| 2003-03-20 | 9,590 | 9,850 | 9,550 | 9,850 | 27,500 | 985 |
| 2003-03-19 | 9,620 | 9,660 | 9,290 | 9,640 | 20,500 | 964 |
| 2003-03-18 | 9,710 | 9,860 | 9,630 | 9,650 | 32,500 | 965 |
| 2003-03-17 | 9,400 | 9,640 | 9,260 | 9,520 | 32,400 | 952 |
| 2003-03-14 | 9,450 | 9,500 | 9,280 | 9,360 | 245,300 | 936 |
| 2003-03-13 | 8,720 | 9,120 | 8,720 | 9,100 | 32,300 | 910 |
| 2003-03-12 | 8,760 | 8,990 | 8,760 | 8,820 | 21,300 | 882 |
| 2003-03-11 | 8,950 | 9,080 | 8,560 | 8,560 | 19,100 | 856 |
| 2003-03-10 | 9,070 | 9,140 | 8,980 | 9,050 | 26,000 | 905 |
| 2003-03-07 | 8,860 | 9,140 | 8,830 | 8,990 | 37,600 | 899 |
| 2003-03-06 | 9,020 | 9,100 | 8,650 | 8,770 | 42,800 | 877 |
| 2003-03-05 | 9,230 | 9,250 | 9,040 | 9,090 | 22,300 | 909 |
| 2003-03-04 | 9,410 | 9,420 | 9,090 | 9,360 | 22,100 | 936 |
| 2003-03-03 | 9,400 | 9,480 | 9,300 | 9,470 | 17,400 | 947 |
| 2003-02-28 | 9,390 | 9,450 | 9,300 | 9,370 | 15,400 | 937 |
| 2003-02-27 | 9,240 | 9,240 | 8,990 | 9,130 | 23,000 | 913 |
| 2003-02-26 | 9,310 | 9,400 | 9,280 | 9,400 | 12,700 | 940 |
| 2003-02-25 | 9,470 | 9,470 | 9,240 | 9,340 | 20,400 | 934 |
| 2003-02-24 | 9,830 | 9,830 | 9,670 | 9,770 | 7,000 | 977 |
| 2003-02-21 | 9,850 | 9,860 | 9,650 | 9,770 | 14,600 | 977 |
| 2003-02-20 | 9,890 | 9,890 | 9,730 | 9,750 | 10,700 | 975 |
| 2003-02-19 | 9,990 | 10,050 | 9,890 | 9,900 | 11,600 | 990 |
| 2003-02-18 | 9,910 | 10,030 | 9,880 | 9,950 | 37,900 | 995 |
| 2003-02-17 | 10,020 | 10,060 | 9,890 | 9,910 | 18,000 | 991 |
| 2003-02-14 | 10,040 | 10,060 | 9,980 | 9,990 | 62,300 | 999 |
| 2003-02-13 | 10,000 | 10,060 | 9,960 | 10,030 | 17,200 | 1,003 |
| 2003-02-12 | 10,000 | 10,110 | 10,000 | 10,000 | 46,200 | 1,000 |
| 2003-02-10 | 10,000 | 10,030 | 9,910 | 9,960 | 22,500 | 996 |
| 2003-02-07 | 9,960 | 9,990 | 9,880 | 9,930 | 21,700 | 993 |
| 2003-02-06 | 9,990 | 10,010 | 9,910 | 9,910 | 15,100 | 991 |
| 2003-02-05 | 9,880 | 9,970 | 9,800 | 9,800 | 19,700 | 980 |
| 2003-02-04 | 10,000 | 10,000 | 9,860 | 9,880 | 20,000 | 988 |
| 2003-02-03 | 9,420 | 9,800 | 9,300 | 9,800 | 36,900 | 980 |
| 2003-01-31 | 9,280 | 9,450 | 9,230 | 9,390 | 38,800 | 939 |
| 2003-01-30 | 10,010 | 10,030 | 9,450 | 9,480 | 52,900 | 948 |
| 2003-01-29 | 10,320 | 10,320 | 9,970 | 10,050 | 32,900 | 1,005 |
| 2003-01-28 | 10,390 | 10,450 | 10,200 | 10,210 | 26,700 | 1,021 |
| 2003-01-27 | 10,590 | 10,630 | 10,480 | 10,480 | 36,300 | 1,048 |
| 2003-01-24 | 10,710 | 10,810 | 10,610 | 10,650 | 26,300 | 1,065 |
| 2003-01-23 | 10,650 | 10,810 | 10,490 | 10,760 | 23,900 | 1,076 |
| 2003-01-22 | 10,530 | 10,580 | 10,310 | 10,450 | 30,600 | 1,045 |
| 2003-01-21 | 10,500 | 10,830 | 10,500 | 10,750 | 24,800 | 1,075 |
| 2003-01-20 | 10,300 | 10,490 | 10,100 | 10,490 | 63,700 | 1,049 |
| 2003-01-17 | 10,690 | 10,790 | 10,590 | 10,590 | 23,000 | 1,059 |
| 2003-01-16 | 10,800 | 10,850 | 10,640 | 10,790 | 21,000 | 1,079 |
| 2003-01-15 | 10,760 | 10,790 | 10,660 | 10,760 | 15,400 | 1,076 |
| 2003-01-14 | 10,820 | 10,860 | 10,710 | 10,770 | 14,300 | 1,077 |
| 2003-01-10 | 10,800 | 10,890 | 10,680 | 10,810 | 33,000 | 1,081 |
| 2003-01-09 | 10,750 | 10,780 | 10,510 | 10,560 | 25,500 | 1,056 |
| 2003-01-08 | 11,100 | 11,110 | 10,880 | 10,890 | 20,100 | 1,089 |
| 2003-01-07 | 11,880 | 11,880 | 11,370 | 11,480 | 16,300 | 1,148 |
| 2003-01-06 | 11,550 | 11,610 | 11,470 | 11,580 | 20,600 | 1,158 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
