7984 コクヨ(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 | 1,160 | 1,173 | 1,158 | 1,165 | 54,500 | 1,165 |
| 2003-12-29 | 1,175 | 1,177 | 1,157 | 1,158 | 92,800 | 1,158 |
| 2003-12-26 | 1,180 | 1,184 | 1,160 | 1,176 | 101,400 | 1,176 |
| 2003-12-25 | 1,161 | 1,184 | 1,161 | 1,171 | 58,700 | 1,171 |
| 2003-12-24 | 1,186 | 1,188 | 1,158 | 1,158 | 68,600 | 1,158 |
| 2003-12-22 | 1,166 | 1,185 | 1,166 | 1,171 | 164,900 | 1,171 |
| 2003-12-19 | 1,175 | 1,193 | 1,158 | 1,165 | 250,700 | 1,165 |
| 2003-12-18 | 1,172 | 1,201 | 1,158 | 1,201 | 179,200 | 1,201 |
| 2003-12-17 | 1,202 | 1,216 | 1,189 | 1,192 | 125,400 | 1,192 |
| 2003-12-16 | 1,218 | 1,218 | 1,199 | 1,204 | 138,600 | 1,204 |
| 2003-12-15 | 1,259 | 1,260 | 1,198 | 1,210 | 478,900 | 1,210 |
| 2003-12-12 | 1,279 | 1,280 | 1,219 | 1,279 | 513,200 | 1,279 |
| 2003-12-11 | 1,239 | 1,239 | 1,210 | 1,219 | 183,700 | 1,219 |
| 2003-12-10 | 1,205 | 1,208 | 1,191 | 1,199 | 289,600 | 1,199 |
| 2003-12-09 | 1,196 | 1,196 | 1,171 | 1,185 | 230,300 | 1,185 |
| 2003-12-08 | 1,181 | 1,205 | 1,175 | 1,196 | 237,700 | 1,196 |
| 2003-12-05 | 1,170 | 1,193 | 1,167 | 1,190 | 132,400 | 1,190 |
| 2003-12-04 | 1,177 | 1,197 | 1,177 | 1,181 | 160,200 | 1,181 |
| 2003-12-03 | 1,199 | 1,199 | 1,159 | 1,177 | 165,400 | 1,177 |
| 2003-12-02 | 1,182 | 1,199 | 1,182 | 1,199 | 119,800 | 1,199 |
| 2003-12-01 | 1,181 | 1,203 | 1,171 | 1,190 | 146,600 | 1,190 |
| 2003-11-28 | 1,183 | 1,189 | 1,165 | 1,181 | 177,100 | 1,181 |
| 2003-11-27 | 1,190 | 1,218 | 1,190 | 1,200 | 250,000 | 1,200 |
| 2003-11-26 | 1,203 | 1,215 | 1,187 | 1,197 | 138,200 | 1,197 |
| 2003-11-25 | 1,200 | 1,214 | 1,181 | 1,183 | 182,100 | 1,183 |
| 2003-11-21 | 1,180 | 1,204 | 1,168 | 1,190 | 274,200 | 1,190 |
| 2003-11-20 | 1,190 | 1,199 | 1,173 | 1,179 | 127,700 | 1,179 |
| 2003-11-19 | 1,130 | 1,180 | 1,130 | 1,150 | 213,600 | 1,150 |
| 2003-11-18 | 1,131 | 1,160 | 1,084 | 1,127 | 187,600 | 1,127 |
| 2003-11-17 | 1,188 | 1,203 | 1,137 | 1,138 | 120,600 | 1,138 |
| 2003-11-14 | 1,207 | 1,218 | 1,188 | 1,188 | 225,500 | 1,188 |
| 2003-11-13 | 1,183 | 1,209 | 1,180 | 1,208 | 243,600 | 1,208 |
| 2003-11-12 | 1,176 | 1,200 | 1,171 | 1,174 | 247,600 | 1,174 |
| 2003-11-11 | 1,180 | 1,180 | 1,137 | 1,156 | 292,500 | 1,156 |
| 2003-11-10 | 1,165 | 1,180 | 1,151 | 1,169 | 178,500 | 1,169 |
| 2003-11-07 | 1,122 | 1,150 | 1,121 | 1,143 | 104,400 | 1,143 |
| 2003-11-06 | 1,165 | 1,165 | 1,121 | 1,121 | 141,600 | 1,121 |
| 2003-11-05 | 1,184 | 1,200 | 1,153 | 1,169 | 181,800 | 1,169 |
| 2003-11-04 | 1,151 | 1,193 | 1,151 | 1,179 | 121,900 | 1,179 |
| 2003-10-31 | 1,171 | 1,185 | 1,143 | 1,143 | 143,400 | 1,143 |
| 2003-10-30 | 1,200 | 1,208 | 1,160 | 1,163 | 193,800 | 1,163 |
| 2003-10-29 | 1,230 | 1,230 | 1,201 | 1,202 | 95,500 | 1,202 |
| 2003-10-28 | 1,229 | 1,229 | 1,193 | 1,194 | 92,900 | 1,194 |
| 2003-10-27 | 1,229 | 1,229 | 1,183 | 1,196 | 154,900 | 1,196 |
| 2003-10-24 | 1,218 | 1,234 | 1,182 | 1,209 | 126,200 | 1,209 |
| 2003-10-23 | 1,280 | 1,294 | 1,220 | 1,238 | 158,800 | 1,238 |
| 2003-10-22 | 1,320 | 1,328 | 1,282 | 1,316 | 161,800 | 1,316 |
| 2003-10-21 | 1,328 | 1,328 | 1,302 | 1,312 | 119,600 | 1,312 |
| 2003-10-20 | 1,309 | 1,330 | 1,300 | 1,325 | 105,300 | 1,325 |
| 2003-10-17 | 1,300 | 1,305 | 1,283 | 1,289 | 77,100 | 1,289 |
| 2003-10-16 | 1,305 | 1,305 | 1,284 | 1,305 | 93,200 | 1,305 |
| 2003-10-15 | 1,329 | 1,329 | 1,305 | 1,305 | 98,300 | 1,305 |
| 2003-10-14 | 1,312 | 1,345 | 1,297 | 1,321 | 181,000 | 1,321 |
| 2003-10-10 | 1,295 | 1,312 | 1,285 | 1,292 | 125,800 | 1,292 |
| 2003-10-09 | 1,290 | 1,309 | 1,285 | 1,293 | 63,400 | 1,293 |
| 2003-10-08 | 1,301 | 1,318 | 1,296 | 1,301 | 89,500 | 1,301 |
| 2003-10-07 | 1,315 | 1,320 | 1,305 | 1,306 | 124,800 | 1,306 |
| 2003-10-06 | 1,320 | 1,343 | 1,316 | 1,320 | 164,300 | 1,320 |
| 2003-10-03 | 1,320 | 1,325 | 1,304 | 1,315 | 151,900 | 1,315 |
| 2003-10-02 | 1,325 | 1,335 | 1,300 | 1,324 | 136,000 | 1,324 |
| 2003-10-01 | 1,280 | 1,309 | 1,260 | 1,290 | 127,700 | 1,290 |
| 2003-09-30 | 1,305 | 1,305 | 1,269 | 1,277 | 93,900 | 1,277 |
| 2003-09-29 | 1,290 | 1,298 | 1,268 | 1,268 | 61,900 | 1,268 |
| 2003-09-26 | 1,275 | 1,328 | 1,275 | 1,310 | 76,600 | 1,310 |
| 2003-09-25 | 1,311 | 1,326 | 1,281 | 1,309 | 182,200 | 1,309 |
| 2003-09-24 | 1,310 | 1,345 | 1,301 | 1,331 | 118,100 | 1,331 |
| 2003-09-22 | 1,360 | 1,360 | 1,292 | 1,317 | 149,400 | 1,317 |
| 2003-09-19 | 1,341 | 1,359 | 1,340 | 1,353 | 274,500 | 1,353 |
| 2003-09-18 | 1,359 | 1,360 | 1,340 | 1,340 | 160,500 | 1,340 |
| 2003-09-17 | 1,336 | 1,350 | 1,325 | 1,341 | 182,000 | 1,341 |
| 2003-09-16 | 1,348 | 1,349 | 1,298 | 1,298 | 563,300 | 1,298 |
| 2003-09-12 | 1,390 | 1,403 | 1,350 | 1,368 | 699,600 | 1,368 |
| 2003-09-11 | 1,340 | 1,358 | 1,301 | 1,310 | 153,100 | 1,310 |
| 2003-09-10 | 1,350 | 1,363 | 1,320 | 1,320 | 158,700 | 1,320 |
| 2003-09-09 | 1,313 | 1,342 | 1,304 | 1,330 | 235,700 | 1,330 |
| 2003-09-08 | 1,295 | 1,318 | 1,294 | 1,303 | 138,900 | 1,303 |
| 2003-09-05 | 1,305 | 1,310 | 1,291 | 1,295 | 135,700 | 1,295 |
| 2003-09-04 | 1,308 | 1,315 | 1,290 | 1,304 | 154,600 | 1,304 |
| 2003-09-03 | 1,315 | 1,315 | 1,290 | 1,307 | 236,800 | 1,307 |
| 2003-09-02 | 1,314 | 1,315 | 1,274 | 1,306 | 163,900 | 1,306 |
| 2003-09-01 | 1,313 | 1,320 | 1,300 | 1,315 | 165,600 | 1,315 |
| 2003-08-29 | 1,280 | 1,313 | 1,280 | 1,280 | 221,700 | 1,280 |
| 2003-08-28 | 1,260 | 1,281 | 1,257 | 1,268 | 84,200 | 1,268 |
| 2003-08-27 | 1,284 | 1,298 | 1,260 | 1,260 | 168,700 | 1,260 |
| 2003-08-26 | 1,289 | 1,310 | 1,278 | 1,281 | 272,500 | 1,281 |
| 2003-08-25 | 1,221 | 1,324 | 1,221 | 1,285 | 331,400 | 1,285 |
| 2003-08-22 | 1,270 | 1,286 | 1,241 | 1,241 | 154,200 | 1,241 |
| 2003-08-21 | 1,290 | 1,300 | 1,275 | 1,290 | 221,100 | 1,290 |
| 2003-08-20 | 1,261 | 1,289 | 1,260 | 1,272 | 268,900 | 1,272 |
| 2003-08-19 | 1,252 | 1,270 | 1,180 | 1,261 | 195,600 | 1,261 |
| 2003-08-18 | 1,269 | 1,269 | 1,244 | 1,244 | 99,900 | 1,244 |
| 2003-08-15 | 1,255 | 1,269 | 1,212 | 1,249 | 226,100 | 1,249 |
| 2003-08-14 | 1,245 | 1,245 | 1,198 | 1,230 | 81,600 | 1,230 |
| 2003-08-13 | 1,230 | 1,241 | 1,229 | 1,230 | 166,100 | 1,230 |
| 2003-08-12 | 1,237 | 1,237 | 1,210 | 1,211 | 96,700 | 1,211 |
| 2003-08-11 | 1,246 | 1,266 | 1,227 | 1,238 | 177,700 | 1,238 |
| 2003-08-08 | 1,239 | 1,240 | 1,212 | 1,239 | 156,600 | 1,239 |
| 2003-08-07 | 1,230 | 1,239 | 1,208 | 1,226 | 197,900 | 1,226 |
| 2003-08-06 | 1,217 | 1,239 | 1,190 | 1,210 | 245,800 | 1,210 |
| 2003-08-05 | 1,188 | 1,201 | 1,162 | 1,177 | 266,200 | 1,177 |
| 2003-08-04 | 1,249 | 1,250 | 1,205 | 1,205 | 359,700 | 1,205 |
| 2003-08-01 | 1,175 | 1,277 | 1,174 | 1,277 | 710,100 | 1,277 |
| 2003-07-31 | 1,072 | 1,097 | 1,068 | 1,077 | 145,200 | 1,077 |
| 2003-07-30 | 1,128 | 1,145 | 1,100 | 1,100 | 87,200 | 1,100 |
| 2003-07-29 | 1,175 | 1,180 | 1,118 | 1,127 | 166,000 | 1,127 |
| 2003-07-28 | 1,160 | 1,190 | 1,150 | 1,180 | 92,500 | 1,180 |
| 2003-07-25 | 1,121 | 1,160 | 1,120 | 1,145 | 112,400 | 1,145 |
| 2003-07-24 | 1,143 | 1,159 | 1,125 | 1,130 | 256,500 | 1,130 |
| 2003-07-23 | 1,160 | 1,175 | 1,150 | 1,163 | 169,500 | 1,163 |
| 2003-07-22 | 1,159 | 1,176 | 1,150 | 1,160 | 87,100 | 1,160 |
| 2003-07-18 | 1,153 | 1,196 | 1,151 | 1,179 | 161,300 | 1,179 |
| 2003-07-17 | 1,150 | 1,175 | 1,141 | 1,174 | 139,000 | 1,174 |
| 2003-07-16 | 1,176 | 1,198 | 1,172 | 1,185 | 182,800 | 1,185 |
| 2003-07-15 | 1,162 | 1,199 | 1,162 | 1,170 | 115,800 | 1,170 |
| 2003-07-14 | 1,160 | 1,230 | 1,160 | 1,198 | 195,000 | 1,198 |
| 2003-07-11 | 1,152 | 1,172 | 1,152 | 1,155 | 144,800 | 1,155 |
| 2003-07-10 | 1,160 | 1,180 | 1,160 | 1,171 | 243,300 | 1,171 |
| 2003-07-09 | 1,160 | 1,177 | 1,150 | 1,158 | 90,700 | 1,158 |
| 2003-07-08 | 1,150 | 1,190 | 1,147 | 1,167 | 138,800 | 1,167 |
| 2003-07-07 | 1,170 | 1,199 | 1,161 | 1,161 | 148,800 | 1,161 |
| 2003-07-04 | 1,179 | 1,179 | 1,160 | 1,170 | 229,500 | 1,170 |
| 2003-07-03 | 1,170 | 1,180 | 1,144 | 1,179 | 178,600 | 1,179 |
| 2003-07-02 | 1,134 | 1,155 | 1,118 | 1,150 | 125,000 | 1,150 |
| 2003-07-01 | 1,149 | 1,150 | 1,120 | 1,120 | 189,800 | 1,120 |
| 2003-06-30 | 1,140 | 1,152 | 1,138 | 1,144 | 173,200 | 1,144 |
| 2003-06-27 | 1,130 | 1,150 | 1,120 | 1,120 | 168,500 | 1,120 |
| 2003-06-26 | 1,106 | 1,133 | 1,106 | 1,131 | 170,500 | 1,131 |
| 2003-06-25 | 1,110 | 1,132 | 1,104 | 1,105 | 142,000 | 1,105 |
| 2003-06-24 | 1,110 | 1,125 | 1,107 | 1,113 | 160,100 | 1,113 |
| 2003-06-23 | 1,104 | 1,130 | 1,095 | 1,116 | 104,500 | 1,116 |
| 2003-06-20 | 1,090 | 1,110 | 1,090 | 1,104 | 126,800 | 1,104 |
| 2003-06-19 | 1,080 | 1,100 | 1,080 | 1,095 | 138,400 | 1,095 |
| 2003-06-18 | 1,040 | 1,098 | 1,040 | 1,081 | 227,000 | 1,081 |
| 2003-06-17 | 1,030 | 1,041 | 1,016 | 1,040 | 168,400 | 1,040 |
| 2003-06-16 | 1,050 | 1,055 | 1,027 | 1,039 | 115,800 | 1,039 |
| 2003-06-13 | 1,093 | 1,093 | 1,062 | 1,063 | 359,800 | 1,063 |
| 2003-06-12 | 1,048 | 1,069 | 1,040 | 1,053 | 182,400 | 1,053 |
| 2003-06-11 | 1,019 | 1,048 | 1,010 | 1,039 | 182,400 | 1,039 |
| 2003-06-10 | 1,030 | 1,047 | 1,029 | 1,040 | 217,100 | 1,040 |
| 2003-06-09 | 1,034 | 1,042 | 1,020 | 1,029 | 342,400 | 1,029 |
| 2003-06-06 | 969 | 1,017 | 968 | 1,014 | 605,600 | 1,014 |
| 2003-06-05 | 954 | 965 | 954 | 960 | 127,300 | 960 |
| 2003-06-04 | 940 | 971 | 940 | 953 | 260,200 | 953 |
| 2003-06-03 | 924 | 934 | 920 | 934 | 185,100 | 934 |
| 2003-06-02 | 921 | 926 | 912 | 918 | 174,300 | 918 |
| 2003-05-30 | 917 | 927 | 906 | 906 | 288,000 | 906 |
| 2003-05-29 | 915 | 934 | 914 | 927 | 131,400 | 927 |
| 2003-05-28 | 911 | 924 | 909 | 910 | 98,100 | 910 |
| 2003-05-27 | 907 | 924 | 907 | 915 | 108,100 | 915 |
| 2003-05-26 | 902 | 924 | 902 | 912 | 135,800 | 912 |
| 2003-05-23 | 906 | 912 | 903 | 904 | 58,100 | 904 |
| 2003-05-22 | 900 | 915 | 900 | 906 | 130,400 | 906 |
| 2003-05-21 | 906 | 908 | 898 | 902 | 62,700 | 902 |
| 2003-05-20 | 901 | 908 | 899 | 899 | 134,400 | 899 |
| 2003-05-19 | 927 | 927 | 898 | 902 | 85,900 | 902 |
| 2003-05-16 | 910 | 920 | 910 | 918 | 77,800 | 918 |
| 2003-05-15 | 933 | 933 | 904 | 907 | 104,100 | 907 |
| 2003-05-14 | 933 | 938 | 920 | 935 | 82,800 | 935 |
| 2003-05-13 | 929 | 938 | 928 | 928 | 212,000 | 928 |
| 2003-05-12 | 913 | 932 | 912 | 928 | 118,900 | 928 |
| 2003-05-09 | 897 | 910 | 896 | 910 | 111,000 | 910 |
| 2003-05-08 | 910 | 914 | 888 | 892 | 194,700 | 892 |
| 2003-05-07 | 924 | 925 | 910 | 913 | 101,100 | 913 |
| 2003-05-06 | 933 | 935 | 919 | 923 | 100,600 | 923 |
| 2003-05-02 | 919 | 925 | 904 | 910 | 105,400 | 910 |
| 2003-05-01 | 908 | 923 | 901 | 919 | 92,500 | 919 |
| 2003-04-30 | 900 | 911 | 891 | 907 | 113,200 | 907 |
| 2003-04-28 | 900 | 904 | 895 | 895 | 125,000 | 895 |
| 2003-04-25 | 900 | 909 | 895 | 906 | 139,300 | 906 |
| 2003-04-24 | 892 | 915 | 892 | 904 | 139,200 | 904 |
| 2003-04-23 | 902 | 911 | 890 | 890 | 180,500 | 890 |
| 2003-04-22 | 906 | 909 | 898 | 902 | 165,600 | 902 |
| 2003-04-21 | 921 | 925 | 898 | 905 | 263,200 | 905 |
| 2003-04-18 | 938 | 938 | 915 | 915 | 75,500 | 915 |
| 2003-04-17 | 920 | 940 | 920 | 928 | 123,600 | 928 |
| 2003-04-16 | 928 | 949 | 928 | 929 | 111,400 | 929 |
| 2003-04-15 | 925 | 936 | 925 | 928 | 142,200 | 928 |
| 2003-04-14 | 924 | 929 | 910 | 921 | 127,300 | 921 |
| 2003-04-11 | 935 | 945 | 931 | 936 | 117,000 | 936 |
| 2003-04-10 | 950 | 952 | 931 | 933 | 207,000 | 933 |
| 2003-04-09 | 950 | 965 | 940 | 955 | 85,900 | 955 |
| 2003-04-08 | 970 | 970 | 941 | 965 | 166,000 | 965 |
| 2003-04-07 | 950 | 973 | 944 | 973 | 50,700 | 973 |
| 2003-04-04 | 930 | 940 | 918 | 932 | 106,300 | 932 |
| 2003-04-03 | 955 | 960 | 931 | 933 | 161,800 | 933 |
| 2003-04-02 | 968 | 968 | 938 | 945 | 144,100 | 945 |
| 2003-04-01 | 956 | 983 | 942 | 968 | 138,400 | 968 |
| 2003-03-31 | 1,029 | 1,029 | 955 | 955 | 111,700 | 955 |
| 2003-03-28 | 1,020 | 1,035 | 998 | 1,028 | 151,000 | 1,028 |
| 2003-03-27 | 1,040 | 1,047 | 1,020 | 1,035 | 163,700 | 1,035 |
| 2003-03-26 | 1,062 | 1,078 | 1,055 | 1,060 | 174,900 | 1,060 |
| 2003-03-25 | 1,060 | 1,075 | 1,040 | 1,062 | 98,300 | 1,062 |
| 2003-03-24 | 991 | 1,075 | 991 | 1,075 | 168,800 | 1,075 |
| 2003-03-20 | 985 | 1,020 | 984 | 1,011 | 96,600 | 1,011 |
| 2003-03-19 | 1,005 | 1,005 | 975 | 975 | 117,400 | 975 |
| 2003-03-18 | 1,015 | 1,020 | 992 | 995 | 71,700 | 995 |
| 2003-03-17 | 996 | 1,014 | 996 | 1,000 | 79,600 | 1,000 |
| 2003-03-14 | 1,000 | 1,009 | 991 | 996 | 300,000 | 996 |
| 2003-03-13 | 970 | 988 | 965 | 971 | 103,500 | 971 |
| 2003-03-12 | 933 | 960 | 920 | 960 | 110,600 | 960 |
| 2003-03-11 | 945 | 975 | 933 | 933 | 127,000 | 933 |
| 2003-03-10 | 930 | 945 | 918 | 945 | 93,600 | 945 |
| 2003-03-07 | 975 | 975 | 931 | 931 | 123,300 | 931 |
| 2003-03-06 | 980 | 996 | 980 | 980 | 88,200 | 980 |
| 2003-03-05 | 990 | 996 | 985 | 988 | 97,500 | 988 |
| 2003-03-04 | 990 | 1,004 | 990 | 998 | 81,900 | 998 |
| 2003-03-03 | 995 | 1,009 | 995 | 1,005 | 62,400 | 1,005 |
| 2003-02-28 | 1,000 | 1,015 | 999 | 1,015 | 85,300 | 1,015 |
| 2003-02-27 | 1,020 | 1,031 | 990 | 1,030 | 74,000 | 1,030 |
| 2003-02-26 | 1,005 | 1,021 | 1,005 | 1,012 | 58,900 | 1,012 |
| 2003-02-25 | 1,006 | 1,026 | 1,006 | 1,007 | 86,300 | 1,007 |
| 2003-02-24 | 1,000 | 1,030 | 1,000 | 1,005 | 101,300 | 1,005 |
| 2003-02-21 | 1,044 | 1,044 | 1,016 | 1,027 | 60,100 | 1,027 |
| 2003-02-20 | 1,000 | 1,025 | 1,000 | 1,024 | 55,900 | 1,024 |
| 2003-02-19 | 1,041 | 1,041 | 1,017 | 1,018 | 92,500 | 1,018 |
| 2003-02-18 | 1,035 | 1,069 | 1,035 | 1,042 | 113,000 | 1,042 |
| 2003-02-17 | 1,039 | 1,048 | 1,032 | 1,032 | 67,400 | 1,032 |
| 2003-02-14 | 1,049 | 1,060 | 1,039 | 1,048 | 124,600 | 1,048 |
| 2003-02-13 | 1,025 | 1,046 | 1,025 | 1,041 | 105,400 | 1,041 |
| 2003-02-12 | 1,010 | 1,029 | 1,010 | 1,027 | 111,500 | 1,027 |
| 2003-02-10 | 988 | 1,010 | 988 | 1,009 | 106,500 | 1,009 |
| 2003-02-07 | 980 | 998 | 972 | 998 | 55,200 | 998 |
| 2003-02-06 | 1,018 | 1,018 | 976 | 998 | 42,700 | 998 |
| 2003-02-05 | 990 | 1,020 | 990 | 1,010 | 108,600 | 1,010 |
| 2003-02-04 | 992 | 1,000 | 989 | 1,000 | 64,500 | 1,000 |
| 2003-02-03 | 919 | 984 | 919 | 982 | 75,300 | 982 |
| 2003-01-31 | 970 | 970 | 937 | 939 | 101,100 | 939 |
| 2003-01-30 | 990 | 990 | 969 | 975 | 27,900 | 975 |
| 2003-01-29 | 999 | 1,002 | 955 | 970 | 70,400 | 970 |
| 2003-01-28 | 978 | 1,003 | 977 | 980 | 85,600 | 980 |
| 2003-01-27 | 996 | 998 | 986 | 998 | 52,100 | 998 |
| 2003-01-24 | 986 | 1,001 | 986 | 1,000 | 218,100 | 1,000 |
| 2003-01-23 | 969 | 979 | 969 | 977 | 79,600 | 977 |
| 2003-01-22 | 993 | 1,005 | 968 | 968 | 122,800 | 968 |
| 2003-01-21 | 971 | 992 | 969 | 992 | 110,300 | 992 |
| 2003-01-20 | 963 | 983 | 958 | 970 | 213,000 | 970 |
| 2003-01-17 | 950 | 980 | 950 | 962 | 90,900 | 962 |
| 2003-01-16 | 955 | 955 | 945 | 951 | 43,900 | 951 |
| 2003-01-15 | 950 | 965 | 943 | 954 | 44,700 | 954 |
| 2003-01-14 | 946 | 967 | 942 | 949 | 94,600 | 949 |
| 2003-01-10 | 960 | 966 | 945 | 956 | 74,600 | 956 |
| 2003-01-09 | 970 | 973 | 953 | 970 | 41,300 | 970 |
| 2003-01-08 | 988 | 988 | 973 | 973 | 26,600 | 973 |
| 2003-01-07 | 963 | 989 | 963 | 988 | 105,800 | 988 |
| 2003-01-06 | 990 | 1,013 | 990 | 1,010 | 91,500 | 1,010 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
