8086 ニプロ(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 | 1,403 | 1,420 | 1,392 | 1,412 | 251,000 | 706 |
| 2003-12-29 | 1,330 | 1,368 | 1,325 | 1,363 | 308,000 | 681.50 |
| 2003-12-26 | 1,290 | 1,317 | 1,281 | 1,317 | 202,000 | 658.50 |
| 2003-12-25 | 1,270 | 1,272 | 1,262 | 1,270 | 208,000 | 635 |
| 2003-12-24 | 1,278 | 1,285 | 1,272 | 1,275 | 281,000 | 637.50 |
| 2003-12-22 | 1,295 | 1,300 | 1,278 | 1,278 | 242,000 | 639 |
| 2003-12-19 | 1,260 | 1,290 | 1,260 | 1,289 | 301,000 | 644.50 |
| 2003-12-18 | 1,253 | 1,260 | 1,250 | 1,258 | 189,000 | 629 |
| 2003-12-17 | 1,288 | 1,289 | 1,258 | 1,269 | 229,000 | 634.50 |
| 2003-12-16 | 1,289 | 1,290 | 1,281 | 1,287 | 162,000 | 643.50 |
| 2003-12-15 | 1,300 | 1,304 | 1,292 | 1,295 | 217,000 | 647.50 |
| 2003-12-12 | 1,300 | 1,300 | 1,278 | 1,290 | 251,000 | 645 |
| 2003-12-11 | 1,308 | 1,309 | 1,281 | 1,292 | 226,000 | 646 |
| 2003-12-10 | 1,324 | 1,324 | 1,300 | 1,304 | 188,000 | 652 |
| 2003-12-09 | 1,331 | 1,336 | 1,315 | 1,319 | 240,000 | 659.50 |
| 2003-12-08 | 1,328 | 1,335 | 1,325 | 1,329 | 336,000 | 664.50 |
| 2003-12-05 | 1,351 | 1,351 | 1,315 | 1,315 | 513,000 | 657.50 |
| 2003-12-04 | 1,346 | 1,359 | 1,346 | 1,348 | 139,000 | 674 |
| 2003-12-03 | 1,357 | 1,363 | 1,339 | 1,342 | 295,000 | 671 |
| 2003-12-02 | 1,379 | 1,388 | 1,355 | 1,355 | 286,000 | 677.50 |
| 2003-12-01 | 1,360 | 1,370 | 1,352 | 1,359 | 199,000 | 679.50 |
| 2003-11-28 | 1,376 | 1,376 | 1,361 | 1,362 | 214,000 | 681 |
| 2003-11-27 | 1,410 | 1,414 | 1,378 | 1,378 | 273,000 | 689 |
| 2003-11-26 | 1,374 | 1,415 | 1,366 | 1,397 | 267,000 | 698.50 |
| 2003-11-25 | 1,350 | 1,378 | 1,342 | 1,348 | 318,000 | 674 |
| 2003-11-21 | 1,357 | 1,360 | 1,321 | 1,322 | 451,000 | 661 |
| 2003-11-20 | 1,396 | 1,400 | 1,359 | 1,362 | 437,000 | 681 |
| 2003-11-19 | 1,418 | 1,418 | 1,390 | 1,396 | 395,000 | 698 |
| 2003-11-18 | 1,470 | 1,470 | 1,413 | 1,428 | 369,000 | 714 |
| 2003-11-17 | 1,524 | 1,524 | 1,471 | 1,475 | 505,000 | 737.50 |
| 2003-11-14 | 1,534 | 1,549 | 1,534 | 1,540 | 149,000 | 770 |
| 2003-11-13 | 1,548 | 1,549 | 1,520 | 1,534 | 151,000 | 767 |
| 2003-11-12 | 1,530 | 1,537 | 1,500 | 1,511 | 165,000 | 755.50 |
| 2003-11-11 | 1,505 | 1,524 | 1,496 | 1,500 | 349,000 | 750 |
| 2003-11-10 | 1,543 | 1,554 | 1,503 | 1,504 | 365,000 | 752 |
| 2003-11-07 | 1,535 | 1,548 | 1,526 | 1,538 | 250,000 | 769 |
| 2003-11-06 | 1,565 | 1,566 | 1,511 | 1,515 | 394,000 | 757.50 |
| 2003-11-05 | 1,601 | 1,603 | 1,565 | 1,582 | 255,000 | 791 |
| 2003-11-04 | 1,605 | 1,626 | 1,604 | 1,615 | 198,000 | 807.50 |
| 2003-10-31 | 1,606 | 1,608 | 1,591 | 1,599 | 222,000 | 799.50 |
| 2003-10-30 | 1,620 | 1,620 | 1,582 | 1,605 | 261,000 | 802.50 |
| 2003-10-29 | 1,610 | 1,629 | 1,600 | 1,619 | 278,000 | 809.50 |
| 2003-10-28 | 1,650 | 1,650 | 1,611 | 1,612 | 266,000 | 806 |
| 2003-10-27 | 1,650 | 1,650 | 1,623 | 1,633 | 347,000 | 816.50 |
| 2003-10-24 | 1,447 | 1,587 | 1,447 | 1,563 | 1,173,000 | 781.50 |
| 2003-10-23 | 1,793 | 1,795 | 1,735 | 1,746 | 259,000 | 873 |
| 2003-10-22 | 1,820 | 1,820 | 1,790 | 1,793 | 174,000 | 896.50 |
| 2003-10-21 | 1,805 | 1,813 | 1,790 | 1,790 | 297,000 | 895 |
| 2003-10-20 | 1,811 | 1,812 | 1,804 | 1,805 | 164,000 | 902.50 |
| 2003-10-17 | 1,818 | 1,818 | 1,804 | 1,810 | 233,000 | 905 |
| 2003-10-16 | 1,849 | 1,849 | 1,813 | 1,820 | 247,000 | 910 |
| 2003-10-15 | 1,859 | 1,862 | 1,845 | 1,845 | 140,000 | 922.50 |
| 2003-10-14 | 1,851 | 1,855 | 1,845 | 1,854 | 121,000 | 927 |
| 2003-10-10 | 1,840 | 1,853 | 1,840 | 1,844 | 184,000 | 922 |
| 2003-10-09 | 1,856 | 1,864 | 1,852 | 1,852 | 98,000 | 926 |
| 2003-10-08 | 1,883 | 1,890 | 1,859 | 1,869 | 92,000 | 934.50 |
| 2003-10-07 | 1,907 | 1,914 | 1,883 | 1,890 | 138,000 | 945 |
| 2003-10-06 | 1,915 | 1,920 | 1,898 | 1,898 | 145,000 | 949 |
| 2003-10-03 | 1,900 | 1,906 | 1,885 | 1,885 | 158,000 | 942.50 |
| 2003-10-02 | 1,901 | 1,910 | 1,884 | 1,896 | 128,000 | 948 |
| 2003-10-01 | 1,899 | 1,909 | 1,890 | 1,899 | 112,000 | 949.50 |
| 2003-09-30 | 1,901 | 1,910 | 1,890 | 1,910 | 49,000 | 955 |
| 2003-09-29 | 1,901 | 1,919 | 1,888 | 1,892 | 72,000 | 946 |
| 2003-09-26 | 1,920 | 1,924 | 1,900 | 1,908 | 94,000 | 954 |
| 2003-09-25 | 1,931 | 1,944 | 1,914 | 1,934 | 156,000 | 967 |
| 2003-09-24 | 1,963 | 1,965 | 1,928 | 1,945 | 262,000 | 972.50 |
| 2003-09-22 | 1,960 | 1,960 | 1,912 | 1,927 | 225,000 | 963.50 |
| 2003-09-19 | 1,930 | 1,938 | 1,920 | 1,930 | 285,000 | 965 |
| 2003-09-18 | 1,905 | 1,923 | 1,898 | 1,912 | 188,000 | 956 |
| 2003-09-17 | 1,932 | 1,932 | 1,890 | 1,895 | 126,000 | 947.50 |
| 2003-09-16 | 1,910 | 1,934 | 1,898 | 1,912 | 127,000 | 956 |
| 2003-09-12 | 1,915 | 1,915 | 1,890 | 1,893 | 178,000 | 946.50 |
| 2003-09-11 | 1,885 | 1,899 | 1,881 | 1,885 | 192,000 | 942.50 |
| 2003-09-10 | 1,894 | 1,912 | 1,878 | 1,885 | 307,000 | 942.50 |
| 2003-09-09 | 1,885 | 1,899 | 1,880 | 1,891 | 84,000 | 945.50 |
| 2003-09-08 | 1,879 | 1,895 | 1,875 | 1,886 | 48,000 | 943 |
| 2003-09-05 | 1,901 | 1,901 | 1,878 | 1,879 | 72,000 | 939.50 |
| 2003-09-04 | 1,924 | 1,926 | 1,895 | 1,903 | 162,000 | 951.50 |
| 2003-09-03 | 1,915 | 1,916 | 1,865 | 1,905 | 273,000 | 952.50 |
| 2003-09-02 | 1,946 | 1,946 | 1,911 | 1,915 | 325,000 | 957.50 |
| 2003-09-01 | 1,920 | 1,948 | 1,918 | 1,944 | 316,000 | 972 |
| 2003-08-29 | 1,860 | 1,905 | 1,859 | 1,905 | 375,000 | 952.50 |
| 2003-08-28 | 1,840 | 1,856 | 1,834 | 1,837 | 204,000 | 918.50 |
| 2003-08-27 | 1,842 | 1,863 | 1,834 | 1,843 | 148,000 | 921.50 |
| 2003-08-26 | 1,845 | 1,847 | 1,824 | 1,824 | 155,000 | 912 |
| 2003-08-25 | 1,848 | 1,849 | 1,833 | 1,836 | 131,000 | 918 |
| 2003-08-22 | 1,831 | 1,848 | 1,822 | 1,840 | 222,000 | 920 |
| 2003-08-21 | 1,814 | 1,838 | 1,810 | 1,824 | 216,000 | 912 |
| 2003-08-20 | 1,835 | 1,837 | 1,802 | 1,815 | 162,000 | 907.50 |
| 2003-08-19 | 1,833 | 1,842 | 1,825 | 1,835 | 127,000 | 917.50 |
| 2003-08-18 | 1,851 | 1,862 | 1,832 | 1,840 | 188,000 | 920 |
| 2003-08-15 | 1,808 | 1,830 | 1,806 | 1,821 | 231,000 | 910.50 |
| 2003-08-14 | 1,753 | 1,800 | 1,752 | 1,797 | 451,000 | 898.50 |
| 2003-08-13 | 1,780 | 1,814 | 1,727 | 1,750 | 623,000 | 875 |
| 2003-08-12 | 1,826 | 1,830 | 1,770 | 1,787 | 520,000 | 893.50 |
| 2003-08-11 | 1,850 | 1,850 | 1,821 | 1,829 | 201,000 | 914.50 |
| 2003-08-08 | 1,870 | 1,870 | 1,840 | 1,857 | 153,000 | 928.50 |
| 2003-08-07 | 1,875 | 1,882 | 1,856 | 1,870 | 177,000 | 935 |
| 2003-08-06 | 1,902 | 1,902 | 1,874 | 1,875 | 208,000 | 937.50 |
| 2003-08-05 | 1,917 | 1,923 | 1,903 | 1,903 | 164,000 | 951.50 |
| 2003-08-04 | 1,939 | 1,939 | 1,913 | 1,915 | 128,000 | 957.50 |
| 2003-08-01 | 1,912 | 1,939 | 1,905 | 1,923 | 185,000 | 961.50 |
| 2003-07-31 | 1,885 | 1,909 | 1,877 | 1,893 | 173,000 | 946.50 |
| 2003-07-30 | 1,898 | 1,906 | 1,880 | 1,887 | 289,000 | 943.50 |
| 2003-07-29 | 1,925 | 1,925 | 1,895 | 1,895 | 255,000 | 947.50 |
| 2003-07-28 | 1,838 | 1,894 | 1,838 | 1,877 | 263,000 | 938.50 |
| 2003-07-25 | 1,822 | 1,851 | 1,822 | 1,825 | 237,000 | 912.50 |
| 2003-07-24 | 1,842 | 1,842 | 1,822 | 1,822 | 275,000 | 911 |
| 2003-07-23 | 1,861 | 1,869 | 1,850 | 1,861 | 175,000 | 930.50 |
| 2003-07-22 | 1,858 | 1,881 | 1,854 | 1,854 | 110,000 | 927 |
| 2003-07-18 | 1,856 | 1,883 | 1,856 | 1,869 | 96,000 | 934.50 |
| 2003-07-17 | 1,890 | 1,890 | 1,851 | 1,854 | 182,000 | 927 |
| 2003-07-16 | 1,902 | 1,917 | 1,900 | 1,900 | 134,000 | 950 |
| 2003-07-15 | 1,910 | 1,924 | 1,906 | 1,910 | 156,000 | 955 |
| 2003-07-14 | 1,920 | 1,923 | 1,908 | 1,912 | 109,000 | 956 |
| 2003-07-11 | 1,923 | 1,940 | 1,920 | 1,923 | 70,000 | 961.50 |
| 2003-07-10 | 1,934 | 1,969 | 1,918 | 1,920 | 217,000 | 960 |
| 2003-07-09 | 1,930 | 1,941 | 1,920 | 1,934 | 145,000 | 967 |
| 2003-07-08 | 1,933 | 1,955 | 1,933 | 1,938 | 159,000 | 969 |
| 2003-07-07 | 1,967 | 1,970 | 1,943 | 1,952 | 223,000 | 976 |
| 2003-07-04 | 1,962 | 1,986 | 1,961 | 1,962 | 136,000 | 981 |
| 2003-07-03 | 2,010 | 2,020 | 1,975 | 1,992 | 98,000 | 996 |
| 2003-07-02 | 2,035 | 2,035 | 1,985 | 2,005 | 141,000 | 1,002.50 |
| 2003-07-01 | 1,921 | 2,000 | 1,921 | 2,000 | 337,000 | 1,000 |
| 2003-06-30 | 2,010 | 2,015 | 1,953 | 1,960 | 144,000 | 980 |
| 2003-06-27 | 2,015 | 2,040 | 2,000 | 2,005 | 229,000 | 1,002.50 |
| 2003-06-26 | 2,010 | 2,055 | 1,993 | 1,995 | 289,000 | 997.50 |
| 2003-06-25 | 2,010 | 2,030 | 2,005 | 2,025 | 265,000 | 1,012.50 |
| 2003-06-24 | 2,000 | 2,030 | 2,000 | 2,005 | 146,000 | 1,002.50 |
| 2003-06-23 | 1,998 | 2,005 | 1,988 | 2,000 | 89,000 | 1,000 |
| 2003-06-20 | 2,000 | 2,020 | 1,995 | 1,998 | 97,000 | 999 |
| 2003-06-19 | 2,010 | 2,020 | 1,996 | 2,005 | 176,000 | 1,002.50 |
| 2003-06-18 | 1,930 | 1,979 | 1,930 | 1,978 | 185,000 | 989 |
| 2003-06-17 | 1,914 | 1,930 | 1,914 | 1,929 | 92,000 | 964.50 |
| 2003-06-16 | 1,917 | 1,927 | 1,905 | 1,912 | 82,000 | 956 |
| 2003-06-13 | 1,941 | 1,941 | 1,916 | 1,919 | 161,000 | 959.50 |
| 2003-06-12 | 1,941 | 1,941 | 1,929 | 1,930 | 93,000 | 965 |
| 2003-06-11 | 1,941 | 1,945 | 1,911 | 1,911 | 77,000 | 955.50 |
| 2003-06-10 | 1,910 | 1,936 | 1,905 | 1,933 | 90,000 | 966.50 |
| 2003-06-09 | 1,919 | 1,919 | 1,903 | 1,910 | 386,000 | 955 |
| 2003-06-06 | 1,903 | 1,920 | 1,900 | 1,918 | 199,000 | 959 |
| 2003-06-05 | 1,925 | 1,941 | 1,900 | 1,900 | 78,000 | 950 |
| 2003-06-04 | 1,927 | 1,930 | 1,911 | 1,918 | 49,000 | 959 |
| 2003-06-03 | 1,930 | 1,930 | 1,905 | 1,905 | 69,000 | 952.50 |
| 2003-06-02 | 1,950 | 1,950 | 1,920 | 1,929 | 61,000 | 964.50 |
| 2003-05-30 | 1,959 | 1,977 | 1,959 | 1,963 | 75,000 | 981.50 |
| 2003-05-29 | 1,979 | 1,980 | 1,958 | 1,958 | 91,000 | 979 |
| 2003-05-28 | 1,943 | 1,973 | 1,941 | 1,957 | 94,000 | 978.50 |
| 2003-05-27 | 1,945 | 1,946 | 1,916 | 1,928 | 77,000 | 964 |
| 2003-05-26 | 1,941 | 1,962 | 1,940 | 1,946 | 141,000 | 973 |
| 2003-05-23 | 1,940 | 1,960 | 1,900 | 1,941 | 127,000 | 970.50 |
| 2003-05-22 | 2,030 | 2,030 | 1,980 | 1,999 | 176,000 | 999.50 |
| 2003-05-21 | 2,030 | 2,030 | 1,995 | 2,000 | 88,000 | 1,000 |
| 2003-05-20 | 2,025 | 2,030 | 2,015 | 2,030 | 180,000 | 1,015 |
| 2003-05-19 | 1,991 | 2,040 | 1,991 | 2,030 | 224,000 | 1,015 |
| 2003-05-16 | 1,969 | 1,990 | 1,960 | 1,989 | 144,000 | 994.50 |
| 2003-05-15 | 1,977 | 1,977 | 1,920 | 1,920 | 153,000 | 960 |
| 2003-05-14 | 1,960 | 1,990 | 1,960 | 1,976 | 199,000 | 988 |
| 2003-05-13 | 1,947 | 1,954 | 1,941 | 1,952 | 111,000 | 976 |
| 2003-05-12 | 1,940 | 1,956 | 1,938 | 1,938 | 144,000 | 969 |
| 2003-05-09 | 1,919 | 1,938 | 1,911 | 1,938 | 124,000 | 969 |
| 2003-05-08 | 1,890 | 1,919 | 1,890 | 1,900 | 154,000 | 950 |
| 2003-05-07 | 1,900 | 1,905 | 1,888 | 1,894 | 119,000 | 947 |
| 2003-05-06 | 1,915 | 1,930 | 1,901 | 1,901 | 156,000 | 950.50 |
| 2003-05-02 | 1,908 | 1,920 | 1,873 | 1,914 | 169,000 | 957 |
| 2003-05-01 | 1,900 | 1,917 | 1,890 | 1,897 | 120,000 | 948.50 |
| 2003-04-30 | 1,892 | 1,919 | 1,892 | 1,900 | 216,000 | 950 |
| 2003-04-28 | 1,888 | 1,891 | 1,871 | 1,891 | 112,000 | 945.50 |
| 2003-04-25 | 1,844 | 1,888 | 1,839 | 1,888 | 263,000 | 944 |
| 2003-04-24 | 1,837 | 1,840 | 1,826 | 1,831 | 148,000 | 915.50 |
| 2003-04-23 | 1,793 | 1,820 | 1,793 | 1,811 | 134,000 | 905.50 |
| 2003-04-22 | 1,809 | 1,809 | 1,765 | 1,798 | 125,000 | 899 |
| 2003-04-21 | 1,770 | 1,809 | 1,753 | 1,793 | 191,000 | 896.50 |
| 2003-04-18 | 1,749 | 1,758 | 1,731 | 1,750 | 290,000 | 875 |
| 2003-04-17 | 1,592 | 1,733 | 1,583 | 1,730 | 733,000 | 865 |
| 2003-04-16 | 1,580 | 1,585 | 1,540 | 1,563 | 312,000 | 781.50 |
| 2003-04-15 | 1,600 | 1,602 | 1,560 | 1,580 | 279,000 | 790 |
| 2003-04-14 | 1,655 | 1,675 | 1,602 | 1,611 | 125,000 | 805.50 |
| 2003-04-11 | 1,666 | 1,674 | 1,640 | 1,655 | 171,000 | 827.50 |
| 2003-04-10 | 1,691 | 1,697 | 1,669 | 1,675 | 105,000 | 837.50 |
| 2003-04-09 | 1,681 | 1,705 | 1,681 | 1,690 | 104,000 | 845 |
| 2003-04-08 | 1,670 | 1,691 | 1,654 | 1,688 | 151,000 | 844 |
| 2003-04-07 | 1,720 | 1,750 | 1,680 | 1,690 | 177,000 | 845 |
| 2003-04-04 | 1,729 | 1,730 | 1,640 | 1,710 | 276,000 | 855 |
| 2003-04-03 | 1,801 | 1,814 | 1,730 | 1,731 | 237,000 | 865.50 |
| 2003-04-02 | 1,830 | 1,833 | 1,780 | 1,780 | 109,000 | 890 |
| 2003-04-01 | 1,814 | 1,849 | 1,814 | 1,832 | 59,000 | 916 |
| 2003-03-31 | 1,856 | 1,864 | 1,811 | 1,815 | 93,000 | 907.50 |
| 2003-03-28 | 1,886 | 1,886 | 1,849 | 1,856 | 64,000 | 928 |
| 2003-03-27 | 1,897 | 1,897 | 1,875 | 1,886 | 43,000 | 943 |
| 2003-03-26 | 1,901 | 1,901 | 1,872 | 1,886 | 116,000 | 943 |
| 2003-03-25 | 1,939 | 1,944 | 1,900 | 1,913 | 138,000 | 956.50 |
| 2003-03-24 | 1,915 | 1,970 | 1,915 | 1,969 | 146,000 | 984.50 |
| 2003-03-20 | 1,871 | 1,900 | 1,858 | 1,894 | 80,000 | 947 |
| 2003-03-19 | 1,829 | 1,845 | 1,823 | 1,845 | 123,000 | 922.50 |
| 2003-03-18 | 1,836 | 1,840 | 1,821 | 1,829 | 215,000 | 914.50 |
| 2003-03-17 | 1,844 | 1,844 | 1,801 | 1,811 | 127,000 | 905.50 |
| 2003-03-14 | 1,856 | 1,863 | 1,838 | 1,844 | 198,000 | 922 |
| 2003-03-13 | 1,856 | 1,874 | 1,849 | 1,851 | 90,000 | 925.50 |
| 2003-03-12 | 1,881 | 1,890 | 1,865 | 1,865 | 78,000 | 932.50 |
| 2003-03-11 | 1,860 | 1,888 | 1,857 | 1,880 | 182,000 | 940 |
| 2003-03-10 | 1,877 | 1,880 | 1,866 | 1,873 | 109,000 | 936.50 |
| 2003-03-07 | 1,900 | 1,910 | 1,885 | 1,891 | 131,000 | 945.50 |
| 2003-03-06 | 1,899 | 1,908 | 1,897 | 1,903 | 88,000 | 951.50 |
| 2003-03-05 | 1,890 | 1,898 | 1,886 | 1,896 | 54,000 | 948 |
| 2003-03-04 | 1,888 | 1,899 | 1,884 | 1,895 | 130,000 | 947.50 |
| 2003-03-03 | 1,866 | 1,884 | 1,866 | 1,880 | 187,000 | 940 |
| 2003-02-28 | 1,883 | 1,883 | 1,864 | 1,864 | 80,000 | 932 |
| 2003-02-27 | 1,890 | 1,890 | 1,866 | 1,875 | 90,000 | 937.50 |
| 2003-02-26 | 1,879 | 1,895 | 1,879 | 1,889 | 136,000 | 944.50 |
| 2003-02-25 | 1,899 | 1,899 | 1,860 | 1,865 | 117,000 | 932.50 |
| 2003-02-24 | 1,911 | 1,920 | 1,881 | 1,884 | 263,000 | 942 |
| 2003-02-21 | 1,965 | 1,965 | 1,915 | 1,920 | 137,000 | 960 |
| 2003-02-20 | 1,972 | 1,974 | 1,966 | 1,973 | 76,000 | 986.50 |
| 2003-02-19 | 1,965 | 1,980 | 1,964 | 1,971 | 120,000 | 985.50 |
| 2003-02-18 | 1,960 | 1,965 | 1,948 | 1,955 | 140,000 | 977.50 |
| 2003-02-17 | 1,974 | 1,978 | 1,955 | 1,956 | 138,000 | 978 |
| 2003-02-14 | 1,958 | 1,973 | 1,950 | 1,970 | 99,000 | 985 |
| 2003-02-13 | 1,960 | 1,964 | 1,955 | 1,958 | 92,000 | 979 |
| 2003-02-12 | 1,969 | 1,969 | 1,951 | 1,960 | 138,000 | 980 |
| 2003-02-10 | 1,978 | 1,978 | 1,950 | 1,968 | 113,000 | 984 |
| 2003-02-07 | 1,969 | 1,978 | 1,956 | 1,978 | 98,000 | 989 |
| 2003-02-06 | 1,951 | 1,970 | 1,938 | 1,968 | 178,000 | 984 |
| 2003-02-05 | 1,960 | 1,961 | 1,941 | 1,941 | 234,000 | 970.50 |
| 2003-02-04 | 1,957 | 1,979 | 1,940 | 1,979 | 79,000 | 989.50 |
| 2003-02-03 | 1,936 | 1,951 | 1,926 | 1,949 | 110,000 | 974.50 |
| 2003-01-31 | 1,939 | 1,939 | 1,920 | 1,935 | 47,000 | 967.50 |
| 2003-01-30 | 1,936 | 1,940 | 1,918 | 1,934 | 53,000 | 967 |
| 2003-01-29 | 1,941 | 1,941 | 1,917 | 1,917 | 86,000 | 958.50 |
| 2003-01-28 | 1,923 | 1,941 | 1,915 | 1,926 | 97,000 | 963 |
| 2003-01-27 | 1,915 | 1,940 | 1,914 | 1,923 | 212,000 | 961.50 |
| 2003-01-24 | 1,943 | 1,954 | 1,890 | 1,891 | 111,000 | 945.50 |
| 2003-01-23 | 1,921 | 1,950 | 1,900 | 1,942 | 75,000 | 971 |
| 2003-01-22 | 1,961 | 1,965 | 1,901 | 1,921 | 82,000 | 960.50 |
| 2003-01-21 | 1,984 | 1,984 | 1,968 | 1,983 | 79,000 | 991.50 |
| 2003-01-20 | 1,985 | 1,986 | 1,962 | 1,983 | 66,000 | 991.50 |
| 2003-01-17 | 1,963 | 1,987 | 1,963 | 1,985 | 65,000 | 992.50 |
| 2003-01-16 | 1,983 | 1,983 | 1,961 | 1,972 | 103,000 | 986 |
| 2003-01-15 | 1,960 | 1,990 | 1,940 | 1,989 | 326,000 | 994.50 |
| 2003-01-14 | 1,879 | 1,920 | 1,879 | 1,920 | 169,000 | 960 |
| 2003-01-10 | 1,877 | 1,900 | 1,855 | 1,879 | 195,000 | 939.50 |
| 2003-01-09 | 1,843 | 1,863 | 1,843 | 1,861 | 146,000 | 930.50 |
| 2003-01-08 | 1,875 | 1,878 | 1,840 | 1,842 | 106,000 | 921 |
| 2003-01-07 | 1,919 | 1,923 | 1,870 | 1,871 | 86,000 | 935.50 |
| 2003-01-06 | 1,906 | 1,917 | 1,901 | 1,901 | 39,000 | 950.50 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
