7988 (株)ニフコ 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 | 1,355 | 1,355 | 1,340 | 1,345 | 57,000 | 672.50 |
| 2003-12-29 | 1,338 | 1,355 | 1,314 | 1,337 | 149,000 | 668.50 |
| 2003-12-26 | 1,320 | 1,339 | 1,320 | 1,338 | 53,000 | 669 |
| 2003-12-25 | 1,339 | 1,339 | 1,320 | 1,328 | 63,000 | 664 |
| 2003-12-24 | 1,340 | 1,340 | 1,325 | 1,329 | 78,000 | 664.50 |
| 2003-12-22 | 1,335 | 1,338 | 1,320 | 1,328 | 126,000 | 664 |
| 2003-12-19 | 1,317 | 1,329 | 1,316 | 1,327 | 140,000 | 663.50 |
| 2003-12-18 | 1,324 | 1,330 | 1,316 | 1,323 | 142,000 | 661.50 |
| 2003-12-17 | 1,340 | 1,345 | 1,319 | 1,325 | 171,000 | 662.50 |
| 2003-12-16 | 1,347 | 1,354 | 1,326 | 1,354 | 82,000 | 677 |
| 2003-12-15 | 1,347 | 1,351 | 1,335 | 1,339 | 169,000 | 669.50 |
| 2003-12-12 | 1,370 | 1,372 | 1,323 | 1,348 | 320,000 | 674 |
| 2003-12-11 | 1,331 | 1,337 | 1,322 | 1,331 | 289,000 | 665.50 |
| 2003-12-10 | 1,304 | 1,315 | 1,294 | 1,311 | 204,000 | 655.50 |
| 2003-12-09 | 1,310 | 1,315 | 1,302 | 1,302 | 163,000 | 651 |
| 2003-12-08 | 1,319 | 1,319 | 1,302 | 1,306 | 131,000 | 653 |
| 2003-12-05 | 1,302 | 1,319 | 1,299 | 1,318 | 196,000 | 659 |
| 2003-12-04 | 1,319 | 1,324 | 1,282 | 1,298 | 173,000 | 649 |
| 2003-12-03 | 1,312 | 1,328 | 1,308 | 1,327 | 109,000 | 663.50 |
| 2003-12-02 | 1,310 | 1,315 | 1,304 | 1,311 | 103,000 | 655.50 |
| 2003-12-01 | 1,294 | 1,304 | 1,280 | 1,304 | 84,000 | 652 |
| 2003-11-28 | 1,300 | 1,300 | 1,278 | 1,281 | 71,000 | 640.50 |
| 2003-11-27 | 1,262 | 1,298 | 1,262 | 1,292 | 105,000 | 646 |
| 2003-11-26 | 1,267 | 1,295 | 1,267 | 1,282 | 124,000 | 641 |
| 2003-11-25 | 1,280 | 1,280 | 1,256 | 1,260 | 134,000 | 630 |
| 2003-11-21 | 1,235 | 1,255 | 1,235 | 1,251 | 299,000 | 625.50 |
| 2003-11-20 | 1,269 | 1,280 | 1,248 | 1,252 | 239,000 | 626 |
| 2003-11-19 | 1,292 | 1,292 | 1,258 | 1,270 | 265,000 | 635 |
| 2003-11-18 | 1,330 | 1,330 | 1,293 | 1,316 | 204,000 | 658 |
| 2003-11-17 | 1,339 | 1,368 | 1,311 | 1,316 | 153,000 | 658 |
| 2003-11-14 | 1,335 | 1,345 | 1,318 | 1,333 | 68,000 | 666.50 |
| 2003-11-13 | 1,335 | 1,336 | 1,308 | 1,336 | 124,000 | 668 |
| 2003-11-12 | 1,333 | 1,358 | 1,313 | 1,353 | 157,000 | 676.50 |
| 2003-11-11 | 1,365 | 1,366 | 1,318 | 1,338 | 140,000 | 669 |
| 2003-11-10 | 1,383 | 1,387 | 1,372 | 1,377 | 88,000 | 688.50 |
| 2003-11-07 | 1,402 | 1,410 | 1,382 | 1,391 | 73,000 | 695.50 |
| 2003-11-06 | 1,392 | 1,409 | 1,391 | 1,393 | 202,000 | 696.50 |
| 2003-11-05 | 1,409 | 1,409 | 1,386 | 1,407 | 124,000 | 703.50 |
| 2003-11-04 | 1,392 | 1,423 | 1,392 | 1,410 | 105,000 | 705 |
| 2003-10-31 | 1,409 | 1,429 | 1,400 | 1,407 | 151,000 | 703.50 |
| 2003-10-30 | 1,415 | 1,440 | 1,415 | 1,429 | 157,000 | 714.50 |
| 2003-10-29 | 1,392 | 1,439 | 1,392 | 1,420 | 147,000 | 710 |
| 2003-10-28 | 1,391 | 1,405 | 1,388 | 1,393 | 179,000 | 696.50 |
| 2003-10-27 | 1,413 | 1,426 | 1,396 | 1,401 | 202,000 | 700.50 |
| 2003-10-24 | 1,432 | 1,452 | 1,422 | 1,432 | 373,000 | 716 |
| 2003-10-23 | 1,438 | 1,450 | 1,425 | 1,432 | 206,000 | 716 |
| 2003-10-22 | 1,499 | 1,500 | 1,450 | 1,458 | 236,000 | 729 |
| 2003-10-21 | 1,445 | 1,520 | 1,445 | 1,493 | 682,000 | 746.50 |
| 2003-10-20 | 1,393 | 1,421 | 1,390 | 1,405 | 167,000 | 702.50 |
| 2003-10-17 | 1,376 | 1,400 | 1,376 | 1,392 | 235,000 | 696 |
| 2003-10-16 | 1,362 | 1,370 | 1,362 | 1,365 | 63,000 | 682.50 |
| 2003-10-15 | 1,362 | 1,373 | 1,362 | 1,366 | 132,000 | 683 |
| 2003-10-14 | 1,365 | 1,380 | 1,363 | 1,372 | 106,000 | 686 |
| 2003-10-10 | 1,361 | 1,378 | 1,356 | 1,375 | 159,000 | 687.50 |
| 2003-10-09 | 1,384 | 1,384 | 1,353 | 1,368 | 122,000 | 684 |
| 2003-10-08 | 1,380 | 1,387 | 1,360 | 1,385 | 125,000 | 692.50 |
| 2003-10-07 | 1,400 | 1,409 | 1,392 | 1,395 | 104,000 | 697.50 |
| 2003-10-06 | 1,390 | 1,410 | 1,379 | 1,385 | 189,000 | 692.50 |
| 2003-10-03 | 1,348 | 1,406 | 1,348 | 1,396 | 192,000 | 698 |
| 2003-10-02 | 1,342 | 1,378 | 1,337 | 1,368 | 199,000 | 684 |
| 2003-10-01 | 1,322 | 1,355 | 1,320 | 1,333 | 290,000 | 666.50 |
| 2003-09-30 | 1,372 | 1,388 | 1,362 | 1,362 | 66,000 | 681 |
| 2003-09-29 | 1,377 | 1,377 | 1,362 | 1,372 | 106,000 | 686 |
| 2003-09-26 | 1,387 | 1,390 | 1,382 | 1,385 | 102,000 | 692.50 |
| 2003-09-25 | 1,413 | 1,413 | 1,398 | 1,402 | 112,000 | 701 |
| 2003-09-24 | 1,422 | 1,436 | 1,411 | 1,428 | 128,000 | 714 |
| 2003-09-22 | 1,421 | 1,441 | 1,394 | 1,423 | 134,000 | 711.50 |
| 2003-09-19 | 1,490 | 1,491 | 1,455 | 1,461 | 131,000 | 730.50 |
| 2003-09-18 | 1,500 | 1,505 | 1,490 | 1,490 | 270,000 | 745 |
| 2003-09-17 | 1,463 | 1,490 | 1,463 | 1,490 | 447,000 | 745 |
| 2003-09-16 | 1,435 | 1,480 | 1,435 | 1,469 | 334,000 | 734.50 |
| 2003-09-12 | 1,445 | 1,445 | 1,428 | 1,431 | 291,000 | 715.50 |
| 2003-09-11 | 1,408 | 1,432 | 1,408 | 1,425 | 257,000 | 712.50 |
| 2003-09-10 | 1,403 | 1,434 | 1,402 | 1,419 | 320,000 | 709.50 |
| 2003-09-09 | 1,407 | 1,413 | 1,397 | 1,406 | 308,000 | 703 |
| 2003-09-08 | 1,400 | 1,440 | 1,394 | 1,415 | 257,000 | 707.50 |
| 2003-09-05 | 1,401 | 1,412 | 1,400 | 1,403 | 202,000 | 701.50 |
| 2003-09-04 | 1,400 | 1,409 | 1,394 | 1,400 | 246,000 | 700 |
| 2003-09-03 | 1,400 | 1,407 | 1,385 | 1,392 | 268,000 | 696 |
| 2003-09-02 | 1,378 | 1,380 | 1,360 | 1,380 | 254,000 | 690 |
| 2003-09-01 | 1,360 | 1,375 | 1,355 | 1,373 | 291,000 | 686.50 |
| 2003-08-29 | 1,330 | 1,369 | 1,330 | 1,358 | 193,000 | 679 |
| 2003-08-28 | 1,312 | 1,340 | 1,309 | 1,331 | 276,000 | 665.50 |
| 2003-08-27 | 1,293 | 1,321 | 1,290 | 1,312 | 216,000 | 656 |
| 2003-08-26 | 1,282 | 1,305 | 1,282 | 1,293 | 158,000 | 646.50 |
| 2003-08-25 | 1,298 | 1,312 | 1,291 | 1,294 | 197,000 | 647 |
| 2003-08-22 | 1,310 | 1,325 | 1,288 | 1,318 | 225,000 | 659 |
| 2003-08-21 | 1,288 | 1,320 | 1,288 | 1,310 | 243,000 | 655 |
| 2003-08-20 | 1,277 | 1,295 | 1,274 | 1,290 | 296,000 | 645 |
| 2003-08-19 | 1,284 | 1,284 | 1,269 | 1,282 | 146,000 | 641 |
| 2003-08-18 | 1,274 | 1,274 | 1,260 | 1,274 | 78,000 | 637 |
| 2003-08-15 | 1,295 | 1,300 | 1,242 | 1,256 | 301,000 | 628 |
| 2003-08-14 | 1,240 | 1,264 | 1,236 | 1,255 | 227,000 | 627.50 |
| 2003-08-13 | 1,227 | 1,245 | 1,227 | 1,240 | 268,000 | 620 |
| 2003-08-12 | 1,226 | 1,232 | 1,222 | 1,232 | 219,000 | 616 |
| 2003-08-11 | 1,236 | 1,236 | 1,217 | 1,234 | 129,000 | 617 |
| 2003-08-08 | 1,240 | 1,257 | 1,240 | 1,241 | 374,000 | 620.50 |
| 2003-08-07 | 1,211 | 1,234 | 1,208 | 1,221 | 228,000 | 610.50 |
| 2003-08-06 | 1,195 | 1,216 | 1,195 | 1,213 | 102,000 | 606.50 |
| 2003-08-05 | 1,218 | 1,220 | 1,198 | 1,206 | 205,000 | 603 |
| 2003-08-04 | 1,216 | 1,223 | 1,210 | 1,220 | 206,000 | 610 |
| 2003-08-01 | 1,231 | 1,237 | 1,210 | 1,234 | 291,000 | 617 |
| 2003-07-31 | 1,239 | 1,240 | 1,230 | 1,234 | 182,000 | 617 |
| 2003-07-30 | 1,234 | 1,248 | 1,234 | 1,240 | 134,000 | 620 |
| 2003-07-29 | 1,245 | 1,250 | 1,234 | 1,241 | 165,000 | 620.50 |
| 2003-07-28 | 1,239 | 1,254 | 1,239 | 1,246 | 135,000 | 623 |
| 2003-07-25 | 1,224 | 1,244 | 1,224 | 1,237 | 249,000 | 618.50 |
| 2003-07-24 | 1,235 | 1,238 | 1,223 | 1,229 | 214,000 | 614.50 |
| 2003-07-23 | 1,231 | 1,250 | 1,227 | 1,240 | 182,000 | 620 |
| 2003-07-22 | 1,233 | 1,240 | 1,221 | 1,225 | 154,000 | 612.50 |
| 2003-07-18 | 1,220 | 1,240 | 1,220 | 1,230 | 230,000 | 615 |
| 2003-07-17 | 1,235 | 1,237 | 1,215 | 1,227 | 252,000 | 613.50 |
| 2003-07-16 | 1,265 | 1,268 | 1,240 | 1,259 | 294,000 | 629.50 |
| 2003-07-15 | 1,246 | 1,280 | 1,244 | 1,265 | 227,000 | 632.50 |
| 2003-07-14 | 1,259 | 1,268 | 1,234 | 1,258 | 258,000 | 629 |
| 2003-07-11 | 1,289 | 1,289 | 1,253 | 1,260 | 533,000 | 630 |
| 2003-07-10 | 1,233 | 1,295 | 1,233 | 1,291 | 573,000 | 645.50 |
| 2003-07-09 | 1,247 | 1,247 | 1,228 | 1,233 | 392,000 | 616.50 |
| 2003-07-08 | 1,270 | 1,270 | 1,243 | 1,247 | 269,000 | 623.50 |
| 2003-07-07 | 1,268 | 1,274 | 1,255 | 1,273 | 319,000 | 636.50 |
| 2003-07-04 | 1,280 | 1,296 | 1,273 | 1,280 | 167,000 | 640 |
| 2003-07-03 | 1,310 | 1,330 | 1,279 | 1,280 | 304,000 | 640 |
| 2003-07-02 | 1,289 | 1,308 | 1,272 | 1,305 | 296,000 | 652.50 |
| 2003-07-01 | 1,280 | 1,289 | 1,266 | 1,277 | 58,000 | 638.50 |
| 2003-06-30 | 1,261 | 1,288 | 1,251 | 1,288 | 118,000 | 644 |
| 2003-06-27 | 1,278 | 1,280 | 1,268 | 1,280 | 64,000 | 640 |
| 2003-06-26 | 1,270 | 1,270 | 1,247 | 1,268 | 90,000 | 634 |
| 2003-06-25 | 1,263 | 1,269 | 1,252 | 1,269 | 106,000 | 634.50 |
| 2003-06-24 | 1,246 | 1,260 | 1,241 | 1,248 | 144,000 | 624 |
| 2003-06-23 | 1,260 | 1,272 | 1,257 | 1,261 | 135,000 | 630.50 |
| 2003-06-20 | 1,239 | 1,256 | 1,236 | 1,254 | 167,000 | 627 |
| 2003-06-19 | 1,273 | 1,273 | 1,244 | 1,259 | 159,000 | 629.50 |
| 2003-06-18 | 1,284 | 1,286 | 1,277 | 1,286 | 133,000 | 643 |
| 2003-06-17 | 1,283 | 1,286 | 1,270 | 1,283 | 54,000 | 641.50 |
| 2003-06-16 | 1,286 | 1,286 | 1,263 | 1,263 | 46,000 | 631.50 |
| 2003-06-13 | 1,280 | 1,290 | 1,266 | 1,290 | 187,000 | 645 |
| 2003-06-12 | 1,270 | 1,275 | 1,262 | 1,270 | 146,000 | 635 |
| 2003-06-11 | 1,261 | 1,266 | 1,254 | 1,254 | 176,000 | 627 |
| 2003-06-10 | 1,262 | 1,263 | 1,256 | 1,260 | 162,000 | 630 |
| 2003-06-09 | 1,237 | 1,270 | 1,237 | 1,270 | 224,000 | 635 |
| 2003-06-06 | 1,220 | 1,232 | 1,210 | 1,232 | 204,000 | 616 |
| 2003-06-05 | 1,224 | 1,232 | 1,220 | 1,222 | 89,000 | 611 |
| 2003-06-04 | 1,222 | 1,235 | 1,214 | 1,223 | 180,000 | 611.50 |
| 2003-06-03 | 1,250 | 1,250 | 1,235 | 1,242 | 160,000 | 621 |
| 2003-06-02 | 1,260 | 1,260 | 1,251 | 1,251 | 84,000 | 625.50 |
| 2003-05-30 | 1,245 | 1,257 | 1,241 | 1,252 | 190,000 | 626 |
| 2003-05-29 | 1,265 | 1,265 | 1,245 | 1,245 | 112,000 | 622.50 |
| 2003-05-28 | 1,243 | 1,258 | 1,243 | 1,250 | 250,000 | 625 |
| 2003-05-27 | 1,205 | 1,245 | 1,205 | 1,233 | 305,000 | 616.50 |
| 2003-05-26 | 1,205 | 1,207 | 1,180 | 1,193 | 436,000 | 596.50 |
| 2003-05-23 | 1,236 | 1,255 | 1,203 | 1,207 | 302,000 | 603.50 |
| 2003-05-22 | 1,250 | 1,266 | 1,250 | 1,256 | 286,000 | 628 |
| 2003-05-21 | 1,279 | 1,296 | 1,241 | 1,250 | 92,000 | 625 |
| 2003-05-20 | 1,280 | 1,300 | 1,280 | 1,299 | 96,000 | 649.50 |
| 2003-05-19 | 1,298 | 1,298 | 1,270 | 1,279 | 54,000 | 639.50 |
| 2003-05-16 | 1,277 | 1,300 | 1,276 | 1,298 | 110,000 | 649 |
| 2003-05-15 | 1,277 | 1,278 | 1,260 | 1,276 | 95,000 | 638 |
| 2003-05-14 | 1,291 | 1,301 | 1,291 | 1,294 | 107,000 | 647 |
| 2003-05-13 | 1,296 | 1,296 | 1,285 | 1,286 | 32,000 | 643 |
| 2003-05-12 | 1,296 | 1,297 | 1,283 | 1,296 | 30,000 | 648 |
| 2003-05-09 | 1,296 | 1,299 | 1,288 | 1,296 | 72,000 | 648 |
| 2003-05-08 | 1,280 | 1,290 | 1,270 | 1,280 | 82,000 | 640 |
| 2003-05-07 | 1,297 | 1,305 | 1,290 | 1,300 | 150,000 | 650 |
| 2003-05-06 | 1,311 | 1,320 | 1,296 | 1,296 | 187,000 | 648 |
| 2003-05-02 | 1,299 | 1,306 | 1,290 | 1,299 | 144,000 | 649.50 |
| 2003-05-01 | 1,289 | 1,309 | 1,284 | 1,300 | 246,000 | 650 |
| 2003-04-30 | 1,267 | 1,296 | 1,267 | 1,288 | 166,000 | 644 |
| 2003-04-28 | 1,258 | 1,258 | 1,236 | 1,246 | 51,000 | 623 |
| 2003-04-25 | 1,273 | 1,278 | 1,258 | 1,259 | 189,000 | 629.50 |
| 2003-04-24 | 1,264 | 1,279 | 1,261 | 1,266 | 107,000 | 633 |
| 2003-04-23 | 1,245 | 1,255 | 1,240 | 1,244 | 111,000 | 622 |
| 2003-04-22 | 1,244 | 1,254 | 1,231 | 1,244 | 99,000 | 622 |
| 2003-04-21 | 1,220 | 1,243 | 1,220 | 1,243 | 99,000 | 621.50 |
| 2003-04-18 | 1,244 | 1,244 | 1,229 | 1,240 | 127,000 | 620 |
| 2003-04-17 | 1,212 | 1,218 | 1,206 | 1,207 | 138,000 | 603.50 |
| 2003-04-16 | 1,236 | 1,240 | 1,209 | 1,213 | 125,000 | 606.50 |
| 2003-04-15 | 1,234 | 1,249 | 1,230 | 1,235 | 112,000 | 617.50 |
| 2003-04-14 | 1,247 | 1,248 | 1,200 | 1,234 | 207,000 | 617 |
| 2003-04-11 | 1,200 | 1,235 | 1,186 | 1,235 | 162,000 | 617.50 |
| 2003-04-10 | 1,211 | 1,220 | 1,207 | 1,220 | 143,000 | 610 |
| 2003-04-09 | 1,202 | 1,216 | 1,201 | 1,210 | 132,000 | 605 |
| 2003-04-08 | 1,196 | 1,215 | 1,196 | 1,201 | 114,000 | 600.50 |
| 2003-04-07 | 1,199 | 1,199 | 1,190 | 1,193 | 57,000 | 596.50 |
| 2003-04-04 | 1,169 | 1,183 | 1,169 | 1,180 | 108,000 | 590 |
| 2003-04-03 | 1,200 | 1,209 | 1,161 | 1,196 | 151,000 | 598 |
| 2003-04-02 | 1,178 | 1,195 | 1,175 | 1,195 | 95,000 | 597.50 |
| 2003-04-01 | 1,166 | 1,187 | 1,126 | 1,177 | 184,000 | 588.50 |
| 2003-03-31 | 1,220 | 1,220 | 1,170 | 1,170 | 238,000 | 585 |
| 2003-03-28 | 1,214 | 1,233 | 1,213 | 1,226 | 159,000 | 613 |
| 2003-03-27 | 1,216 | 1,220 | 1,205 | 1,213 | 125,000 | 606.50 |
| 2003-03-26 | 1,225 | 1,233 | 1,215 | 1,216 | 182,000 | 608 |
| 2003-03-25 | 1,231 | 1,243 | 1,226 | 1,229 | 118,000 | 614.50 |
| 2003-03-24 | 1,231 | 1,256 | 1,225 | 1,232 | 256,000 | 616 |
| 2003-03-20 | 1,210 | 1,223 | 1,210 | 1,219 | 100,000 | 609.50 |
| 2003-03-19 | 1,217 | 1,217 | 1,200 | 1,209 | 173,000 | 604.50 |
| 2003-03-18 | 1,216 | 1,220 | 1,202 | 1,219 | 116,000 | 609.50 |
| 2003-03-17 | 1,207 | 1,226 | 1,185 | 1,217 | 160,000 | 608.50 |
| 2003-03-14 | 1,215 | 1,220 | 1,201 | 1,209 | 277,000 | 604.50 |
| 2003-03-13 | 1,235 | 1,242 | 1,227 | 1,235 | 65,000 | 617.50 |
| 2003-03-12 | 1,230 | 1,234 | 1,215 | 1,215 | 252,000 | 607.50 |
| 2003-03-11 | 1,255 | 1,259 | 1,240 | 1,255 | 145,000 | 627.50 |
| 2003-03-10 | 1,275 | 1,275 | 1,265 | 1,275 | 106,000 | 637.50 |
| 2003-03-07 | 1,297 | 1,300 | 1,290 | 1,292 | 64,000 | 646 |
| 2003-03-06 | 1,310 | 1,310 | 1,298 | 1,298 | 98,000 | 649 |
| 2003-03-05 | 1,317 | 1,332 | 1,316 | 1,319 | 120,000 | 659.50 |
| 2003-03-04 | 1,330 | 1,340 | 1,315 | 1,337 | 136,000 | 668.50 |
| 2003-03-03 | 1,319 | 1,330 | 1,310 | 1,330 | 53,000 | 665 |
| 2003-02-28 | 1,310 | 1,323 | 1,310 | 1,316 | 133,000 | 658 |
| 2003-02-27 | 1,300 | 1,328 | 1,300 | 1,325 | 244,000 | 662.50 |
| 2003-02-26 | 1,295 | 1,295 | 1,280 | 1,284 | 155,000 | 642 |
| 2003-02-25 | 1,307 | 1,307 | 1,291 | 1,291 | 87,000 | 645.50 |
| 2003-02-24 | 1,293 | 1,329 | 1,293 | 1,311 | 164,000 | 655.50 |
| 2003-02-21 | 1,293 | 1,304 | 1,283 | 1,283 | 226,000 | 641.50 |
| 2003-02-20 | 1,280 | 1,287 | 1,278 | 1,283 | 177,000 | 641.50 |
| 2003-02-19 | 1,280 | 1,283 | 1,259 | 1,279 | 185,000 | 639.50 |
| 2003-02-18 | 1,248 | 1,282 | 1,248 | 1,279 | 239,000 | 639.50 |
| 2003-02-17 | 1,249 | 1,250 | 1,235 | 1,245 | 92,000 | 622.50 |
| 2003-02-14 | 1,248 | 1,253 | 1,247 | 1,249 | 122,000 | 624.50 |
| 2003-02-13 | 1,251 | 1,261 | 1,251 | 1,253 | 65,000 | 626.50 |
| 2003-02-12 | 1,260 | 1,269 | 1,255 | 1,264 | 104,000 | 632 |
| 2003-02-10 | 1,288 | 1,289 | 1,256 | 1,261 | 125,000 | 630.50 |
| 2003-02-07 | 1,300 | 1,302 | 1,290 | 1,290 | 241,000 | 645 |
| 2003-02-06 | 1,310 | 1,310 | 1,295 | 1,304 | 211,000 | 652 |
| 2003-02-05 | 1,292 | 1,314 | 1,292 | 1,303 | 153,000 | 651.50 |
| 2003-02-04 | 1,290 | 1,300 | 1,283 | 1,287 | 132,000 | 643.50 |
| 2003-02-03 | 1,248 | 1,288 | 1,248 | 1,283 | 71,000 | 641.50 |
| 2003-01-31 | 1,255 | 1,255 | 1,242 | 1,248 | 61,000 | 624 |
| 2003-01-30 | 1,248 | 1,259 | 1,242 | 1,246 | 61,000 | 623 |
| 2003-01-29 | 1,233 | 1,240 | 1,230 | 1,240 | 111,000 | 620 |
| 2003-01-28 | 1,252 | 1,264 | 1,242 | 1,250 | 165,000 | 625 |
| 2003-01-27 | 1,258 | 1,265 | 1,250 | 1,264 | 180,000 | 632 |
| 2003-01-24 | 1,270 | 1,281 | 1,259 | 1,278 | 132,000 | 639 |
| 2003-01-23 | 1,265 | 1,290 | 1,265 | 1,284 | 150,000 | 642 |
| 2003-01-22 | 1,290 | 1,314 | 1,276 | 1,284 | 125,000 | 642 |
| 2003-01-21 | 1,300 | 1,302 | 1,291 | 1,291 | 113,000 | 645.50 |
| 2003-01-20 | 1,310 | 1,313 | 1,296 | 1,312 | 77,000 | 656 |
| 2003-01-17 | 1,320 | 1,322 | 1,313 | 1,313 | 79,000 | 656.50 |
| 2003-01-16 | 1,329 | 1,330 | 1,320 | 1,326 | 119,000 | 663 |
| 2003-01-15 | 1,310 | 1,344 | 1,304 | 1,334 | 266,000 | 667 |
| 2003-01-14 | 1,277 | 1,297 | 1,277 | 1,297 | 124,000 | 648.50 |
| 2003-01-10 | 1,260 | 1,262 | 1,252 | 1,255 | 240,000 | 627.50 |
| 2003-01-09 | 1,295 | 1,295 | 1,276 | 1,280 | 142,000 | 640 |
| 2003-01-08 | 1,278 | 1,298 | 1,277 | 1,295 | 112,000 | 647.50 |
| 2003-01-07 | 1,290 | 1,290 | 1,268 | 1,270 | 128,000 | 635 |
| 2003-01-06 | 1,295 | 1,295 | 1,287 | 1,290 | 33,000 | 645 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
