8130 (株)サンゲツ 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 | 2,040 | 2,060 | 2,005 | 2,040 | 5,600 | 1,020 |
| 2003-12-29 | 2,005 | 2,025 | 1,999 | 2,020 | 10,000 | 1,010 |
| 2003-12-26 | 2,020 | 2,020 | 2,000 | 2,000 | 3,500 | 1,000 |
| 2003-12-25 | 2,020 | 2,020 | 2,010 | 2,015 | 11,800 | 1,007.50 |
| 2003-12-24 | 2,020 | 2,060 | 2,000 | 2,015 | 38,800 | 1,007.50 |
| 2003-12-22 | 2,000 | 2,020 | 1,997 | 2,010 | 24,700 | 1,005 |
| 2003-12-19 | 1,959 | 2,010 | 1,945 | 1,985 | 32,500 | 992.50 |
| 2003-12-18 | 1,922 | 1,949 | 1,910 | 1,949 | 65,200 | 974.50 |
| 2003-12-17 | 1,922 | 1,931 | 1,918 | 1,922 | 54,000 | 961 |
| 2003-12-16 | 1,981 | 1,991 | 1,931 | 1,931 | 46,700 | 965.50 |
| 2003-12-15 | 1,985 | 2,025 | 1,975 | 1,981 | 41,300 | 990.50 |
| 2003-12-12 | 1,990 | 1,993 | 1,960 | 1,984 | 102,100 | 992 |
| 2003-12-11 | 1,992 | 1,996 | 1,952 | 1,990 | 22,500 | 995 |
| 2003-12-10 | 2,025 | 2,025 | 1,951 | 1,962 | 48,300 | 981 |
| 2003-12-09 | 1,950 | 2,000 | 1,950 | 1,994 | 27,600 | 997 |
| 2003-12-08 | 1,952 | 1,961 | 1,905 | 1,955 | 43,900 | 977.50 |
| 2003-12-05 | 1,970 | 1,985 | 1,950 | 1,950 | 27,700 | 975 |
| 2003-12-04 | 1,954 | 1,994 | 1,945 | 1,963 | 26,400 | 981.50 |
| 2003-12-03 | 2,010 | 2,020 | 1,990 | 2,000 | 28,900 | 1,000 |
| 2003-12-02 | 1,920 | 2,015 | 1,920 | 1,977 | 37,200 | 988.50 |
| 2003-12-01 | 1,960 | 1,960 | 1,875 | 1,911 | 50,600 | 955.50 |
| 2003-11-28 | 1,954 | 1,984 | 1,942 | 1,959 | 36,800 | 979.50 |
| 2003-11-27 | 1,981 | 2,030 | 1,980 | 1,984 | 14,900 | 992 |
| 2003-11-26 | 2,020 | 2,035 | 1,990 | 2,010 | 16,100 | 1,005 |
| 2003-11-25 | 2,050 | 2,050 | 1,970 | 1,989 | 21,500 | 994.50 |
| 2003-11-21 | 1,992 | 1,992 | 1,952 | 1,969 | 22,100 | 984.50 |
| 2003-11-20 | 2,000 | 2,005 | 1,954 | 1,990 | 28,000 | 995 |
| 2003-11-19 | 1,973 | 2,010 | 1,973 | 2,000 | 38,000 | 1,000 |
| 2003-11-18 | 1,951 | 1,987 | 1,946 | 1,972 | 44,500 | 986 |
| 2003-11-17 | 1,960 | 2,050 | 1,960 | 1,967 | 46,700 | 983.50 |
| 2003-11-14 | 2,000 | 2,065 | 1,978 | 1,980 | 70,000 | 990 |
| 2003-11-13 | 2,050 | 2,085 | 2,030 | 2,065 | 67,200 | 1,032.50 |
| 2003-11-12 | 2,095 | 2,220 | 2,025 | 2,050 | 178,900 | 1,025 |
| 2003-11-11 | 2,010 | 2,010 | 1,937 | 1,988 | 40,500 | 994 |
| 2003-11-10 | 2,080 | 2,080 | 1,976 | 1,977 | 29,800 | 988.50 |
| 2003-11-07 | 1,999 | 2,145 | 1,994 | 2,040 | 33,800 | 1,020 |
| 2003-11-06 | 1,922 | 1,990 | 1,922 | 1,943 | 73,200 | 971.50 |
| 2003-11-05 | 1,929 | 1,946 | 1,922 | 1,930 | 61,600 | 965 |
| 2003-11-04 | 1,950 | 1,969 | 1,923 | 1,929 | 37,600 | 964.50 |
| 2003-10-31 | 1,925 | 1,951 | 1,910 | 1,922 | 47,200 | 961 |
| 2003-10-30 | 1,961 | 1,964 | 1,924 | 1,925 | 94,500 | 962.50 |
| 2003-10-29 | 1,960 | 1,971 | 1,947 | 1,951 | 15,200 | 975.50 |
| 2003-10-28 | 1,930 | 1,986 | 1,930 | 1,951 | 35,800 | 975.50 |
| 2003-10-27 | 1,940 | 2,005 | 1,912 | 1,930 | 26,900 | 965 |
| 2003-10-24 | 2,020 | 2,050 | 1,970 | 2,000 | 25,200 | 1,000 |
| 2003-10-23 | 2,035 | 2,080 | 1,960 | 1,960 | 47,600 | 980 |
| 2003-10-22 | 2,180 | 2,185 | 2,155 | 2,155 | 8,600 | 1,077.50 |
| 2003-10-21 | 2,100 | 2,150 | 2,060 | 2,140 | 15,700 | 1,070 |
| 2003-10-20 | 2,205 | 2,210 | 2,175 | 2,180 | 13,300 | 1,090 |
| 2003-10-17 | 2,200 | 2,205 | 2,170 | 2,205 | 11,600 | 1,102.50 |
| 2003-10-16 | 2,200 | 2,200 | 2,145 | 2,195 | 12,400 | 1,097.50 |
| 2003-10-15 | 2,210 | 2,240 | 2,170 | 2,170 | 14,300 | 1,085 |
| 2003-10-14 | 2,190 | 2,225 | 2,190 | 2,205 | 12,100 | 1,102.50 |
| 2003-10-10 | 2,180 | 2,210 | 2,145 | 2,185 | 19,000 | 1,092.50 |
| 2003-10-09 | 2,200 | 2,240 | 2,200 | 2,210 | 14,000 | 1,105 |
| 2003-10-08 | 2,200 | 2,240 | 2,185 | 2,200 | 19,100 | 1,100 |
| 2003-10-07 | 2,200 | 2,200 | 2,180 | 2,185 | 19,600 | 1,092.50 |
| 2003-10-06 | 2,160 | 2,200 | 2,160 | 2,180 | 24,300 | 1,090 |
| 2003-10-03 | 2,180 | 2,180 | 2,070 | 2,155 | 19,800 | 1,077.50 |
| 2003-10-02 | 2,135 | 2,220 | 2,130 | 2,220 | 34,900 | 1,110 |
| 2003-10-01 | 2,040 | 2,120 | 2,040 | 2,085 | 21,300 | 1,042.50 |
| 2003-09-30 | 2,050 | 2,060 | 2,025 | 2,060 | 10,200 | 1,030 |
| 2003-09-29 | 2,080 | 2,080 | 1,995 | 1,995 | 6,200 | 997.50 |
| 2003-09-26 | 2,025 | 2,060 | 1,995 | 2,040 | 15,700 | 1,020 |
| 2003-09-25 | 1,969 | 2,030 | 1,960 | 2,010 | 16,200 | 1,005 |
| 2003-09-24 | 2,080 | 2,150 | 2,080 | 2,110 | 29,800 | 1,055 |
| 2003-09-22 | 2,110 | 2,115 | 1,977 | 2,045 | 15,500 | 1,022.50 |
| 2003-09-19 | 1,999 | 2,160 | 1,994 | 2,120 | 59,500 | 1,060 |
| 2003-09-18 | 1,940 | 1,986 | 1,930 | 1,977 | 28,100 | 988.50 |
| 2003-09-17 | 1,912 | 1,940 | 1,911 | 1,927 | 18,100 | 963.50 |
| 2003-09-16 | 1,910 | 1,924 | 1,905 | 1,910 | 43,400 | 955 |
| 2003-09-12 | 1,900 | 1,915 | 1,896 | 1,896 | 108,500 | 948 |
| 2003-09-11 | 1,950 | 1,951 | 1,927 | 1,941 | 32,500 | 970.50 |
| 2003-09-10 | 1,945 | 1,945 | 1,900 | 1,938 | 41,700 | 969 |
| 2003-09-09 | 1,936 | 1,965 | 1,935 | 1,946 | 14,100 | 973 |
| 2003-09-08 | 1,933 | 1,971 | 1,891 | 1,936 | 22,500 | 968 |
| 2003-09-05 | 1,918 | 1,940 | 1,918 | 1,933 | 21,500 | 966.50 |
| 2003-09-04 | 1,942 | 1,942 | 1,885 | 1,888 | 29,000 | 944 |
| 2003-09-03 | 1,923 | 1,924 | 1,912 | 1,912 | 10,600 | 956 |
| 2003-09-02 | 1,891 | 1,922 | 1,891 | 1,922 | 15,100 | 961 |
| 2003-09-01 | 1,966 | 1,966 | 1,896 | 1,913 | 7,500 | 956.50 |
| 2003-08-29 | 1,869 | 1,928 | 1,868 | 1,876 | 39,300 | 938 |
| 2003-08-28 | 1,891 | 1,891 | 1,860 | 1,869 | 23,600 | 934.50 |
| 2003-08-27 | 1,880 | 1,880 | 1,860 | 1,860 | 20,300 | 930 |
| 2003-08-26 | 1,869 | 1,880 | 1,857 | 1,865 | 9,000 | 932.50 |
| 2003-08-25 | 1,880 | 1,888 | 1,868 | 1,868 | 21,300 | 934 |
| 2003-08-22 | 1,881 | 1,881 | 1,854 | 1,870 | 14,500 | 935 |
| 2003-08-21 | 1,877 | 1,886 | 1,871 | 1,880 | 17,900 | 940 |
| 2003-08-20 | 1,880 | 1,881 | 1,853 | 1,872 | 34,000 | 936 |
| 2003-08-19 | 1,880 | 1,885 | 1,870 | 1,873 | 12,000 | 936.50 |
| 2003-08-18 | 1,889 | 1,889 | 1,870 | 1,871 | 8,800 | 935.50 |
| 2003-08-15 | 1,880 | 1,880 | 1,865 | 1,865 | 15,800 | 932.50 |
| 2003-08-14 | 1,898 | 1,898 | 1,854 | 1,854 | 21,200 | 927 |
| 2003-08-13 | 1,851 | 1,876 | 1,850 | 1,870 | 12,400 | 935 |
| 2003-08-12 | 1,810 | 1,892 | 1,805 | 1,850 | 33,800 | 925 |
| 2003-08-11 | 1,811 | 1,855 | 1,811 | 1,830 | 12,300 | 915 |
| 2003-08-08 | 1,850 | 1,852 | 1,808 | 1,825 | 35,200 | 912.50 |
| 2003-08-07 | 1,880 | 1,883 | 1,842 | 1,844 | 45,900 | 922 |
| 2003-08-06 | 1,936 | 1,936 | 1,889 | 1,890 | 11,400 | 945 |
| 2003-08-05 | 1,925 | 1,930 | 1,900 | 1,900 | 20,100 | 950 |
| 2003-08-04 | 1,931 | 1,935 | 1,920 | 1,925 | 33,900 | 962.50 |
| 2003-08-01 | 1,930 | 1,941 | 1,925 | 1,931 | 25,100 | 965.50 |
| 2003-07-31 | 1,940 | 1,940 | 1,911 | 1,925 | 52,800 | 962.50 |
| 2003-07-30 | 1,922 | 1,940 | 1,906 | 1,925 | 31,300 | 962.50 |
| 2003-07-29 | 1,907 | 1,920 | 1,891 | 1,892 | 29,100 | 946 |
| 2003-07-28 | 1,908 | 1,908 | 1,890 | 1,907 | 17,600 | 953.50 |
| 2003-07-25 | 1,955 | 1,955 | 1,899 | 1,907 | 55,400 | 953.50 |
| 2003-07-24 | 1,896 | 1,910 | 1,880 | 1,895 | 18,500 | 947.50 |
| 2003-07-23 | 1,920 | 1,931 | 1,897 | 1,923 | 30,600 | 961.50 |
| 2003-07-22 | 1,924 | 1,924 | 1,895 | 1,903 | 22,200 | 951.50 |
| 2003-07-18 | 1,921 | 1,924 | 1,912 | 1,917 | 16,100 | 958.50 |
| 2003-07-17 | 1,920 | 1,923 | 1,917 | 1,920 | 17,600 | 960 |
| 2003-07-16 | 1,921 | 1,936 | 1,920 | 1,920 | 16,000 | 960 |
| 2003-07-15 | 1,938 | 1,941 | 1,920 | 1,923 | 19,400 | 961.50 |
| 2003-07-14 | 1,922 | 1,965 | 1,922 | 1,937 | 7,700 | 968.50 |
| 2003-07-11 | 1,999 | 1,999 | 1,921 | 1,921 | 23,400 | 960.50 |
| 2003-07-10 | 1,941 | 1,960 | 1,941 | 1,942 | 9,700 | 971 |
| 2003-07-09 | 1,942 | 1,962 | 1,941 | 1,941 | 10,800 | 970.50 |
| 2003-07-08 | 1,950 | 1,950 | 1,931 | 1,941 | 18,800 | 970.50 |
| 2003-07-07 | 1,922 | 1,949 | 1,920 | 1,921 | 21,900 | 960.50 |
| 2003-07-04 | 1,921 | 1,950 | 1,912 | 1,914 | 8,900 | 957 |
| 2003-07-03 | 2,020 | 2,020 | 1,881 | 1,891 | 40,400 | 945.50 |
| 2003-07-02 | 1,955 | 1,964 | 1,925 | 1,952 | 15,500 | 976 |
| 2003-07-01 | 1,906 | 1,927 | 1,906 | 1,925 | 31,500 | 962.50 |
| 2003-06-30 | 1,967 | 1,967 | 1,929 | 1,936 | 11,900 | 968 |
| 2003-06-27 | 1,920 | 1,961 | 1,910 | 1,937 | 33,400 | 968.50 |
| 2003-06-26 | 1,912 | 1,912 | 1,898 | 1,898 | 11,600 | 949 |
| 2003-06-25 | 1,920 | 1,921 | 1,901 | 1,901 | 23,700 | 950.50 |
| 2003-06-24 | 1,900 | 1,909 | 1,890 | 1,900 | 54,700 | 950 |
| 2003-06-23 | 1,979 | 1,979 | 1,897 | 1,897 | 36,500 | 948.50 |
| 2003-06-20 | 2,000 | 2,000 | 1,971 | 1,971 | 8,700 | 985.50 |
| 2003-06-19 | 1,974 | 2,010 | 1,974 | 1,981 | 9,700 | 990.50 |
| 2003-06-18 | 2,045 | 2,045 | 1,973 | 1,973 | 19,100 | 986.50 |
| 2003-06-17 | 1,992 | 2,020 | 1,988 | 1,992 | 18,900 | 996 |
| 2003-06-16 | 1,987 | 1,992 | 1,972 | 1,992 | 6,700 | 996 |
| 2003-06-13 | 1,983 | 2,000 | 1,957 | 1,987 | 67,900 | 993.50 |
| 2003-06-12 | 2,040 | 2,040 | 2,000 | 2,000 | 7,600 | 1,000 |
| 2003-06-11 | 1,950 | 1,996 | 1,950 | 1,970 | 11,400 | 985 |
| 2003-06-10 | 2,000 | 2,000 | 1,929 | 1,935 | 41,100 | 967.50 |
| 2003-06-09 | 1,996 | 2,005 | 1,971 | 1,972 | 27,500 | 986 |
| 2003-06-06 | 1,982 | 2,000 | 1,982 | 1,995 | 20,000 | 997.50 |
| 2003-06-05 | 2,030 | 2,050 | 1,966 | 1,981 | 36,000 | 990.50 |
| 2003-06-04 | 2,070 | 2,070 | 2,030 | 2,030 | 6,200 | 1,015 |
| 2003-06-03 | 2,030 | 2,045 | 2,020 | 2,030 | 25,800 | 1,015 |
| 2003-06-02 | 2,080 | 2,080 | 2,030 | 2,035 | 16,600 | 1,017.50 |
| 2003-05-30 | 2,040 | 2,045 | 2,020 | 2,020 | 15,300 | 1,010 |
| 2003-05-29 | 2,000 | 2,045 | 2,000 | 2,035 | 14,000 | 1,017.50 |
| 2003-05-28 | 1,966 | 1,986 | 1,966 | 1,970 | 13,800 | 985 |
| 2003-05-27 | 2,000 | 2,015 | 1,962 | 1,962 | 15,600 | 981 |
| 2003-05-26 | 1,994 | 2,015 | 1,989 | 2,000 | 11,900 | 1,000 |
| 2003-05-23 | 1,977 | 1,999 | 1,964 | 1,964 | 26,600 | 982 |
| 2003-05-22 | 1,991 | 1,997 | 1,972 | 1,972 | 27,300 | 986 |
| 2003-05-21 | 2,055 | 2,055 | 2,015 | 2,015 | 18,500 | 1,007.50 |
| 2003-05-20 | 2,020 | 2,080 | 2,020 | 2,055 | 8,200 | 1,027.50 |
| 2003-05-19 | 2,145 | 2,145 | 2,060 | 2,060 | 12,500 | 1,030 |
| 2003-05-16 | 2,100 | 2,140 | 2,100 | 2,130 | 7,600 | 1,065 |
| 2003-05-15 | 2,100 | 2,140 | 2,085 | 2,130 | 22,800 | 1,065 |
| 2003-05-14 | 2,130 | 2,165 | 2,130 | 2,140 | 12,900 | 1,070 |
| 2003-05-13 | 2,125 | 2,155 | 2,125 | 2,135 | 8,200 | 1,067.50 |
| 2003-05-12 | 2,125 | 2,165 | 2,100 | 2,105 | 15,900 | 1,052.50 |
| 2003-05-09 | 2,100 | 2,130 | 2,095 | 2,125 | 13,900 | 1,062.50 |
| 2003-05-08 | 2,190 | 2,190 | 2,130 | 2,130 | 12,100 | 1,065 |
| 2003-05-07 | 2,190 | 2,190 | 2,170 | 2,185 | 22,100 | 1,092.50 |
| 2003-05-06 | 2,180 | 2,195 | 2,180 | 2,185 | 10,400 | 1,092.50 |
| 2003-05-02 | 2,125 | 2,180 | 2,065 | 2,155 | 14,000 | 1,077.50 |
| 2003-05-01 | 2,050 | 2,165 | 2,050 | 2,165 | 8,600 | 1,082.50 |
| 2003-04-30 | 2,075 | 2,115 | 2,045 | 2,090 | 13,500 | 1,045 |
| 2003-04-28 | 2,045 | 2,045 | 2,035 | 2,035 | 4,500 | 1,017.50 |
| 2003-04-25 | 1,985 | 2,020 | 1,975 | 2,005 | 18,300 | 1,002.50 |
| 2003-04-24 | 2,000 | 2,055 | 2,000 | 2,025 | 12,800 | 1,012.50 |
| 2003-04-23 | 2,050 | 2,070 | 2,020 | 2,020 | 7,400 | 1,010 |
| 2003-04-22 | 2,100 | 2,115 | 2,050 | 2,070 | 60,100 | 1,035 |
| 2003-04-21 | 2,050 | 2,110 | 2,050 | 2,080 | 12,100 | 1,040 |
| 2003-04-18 | 2,070 | 2,080 | 2,045 | 2,045 | 10,500 | 1,022.50 |
| 2003-04-17 | 2,070 | 2,105 | 2,045 | 2,050 | 25,300 | 1,025 |
| 2003-04-16 | 2,170 | 2,220 | 2,110 | 2,110 | 88,600 | 1,055 |
| 2003-04-15 | 2,180 | 2,195 | 2,145 | 2,170 | 32,800 | 1,085 |
| 2003-04-14 | 2,195 | 2,225 | 2,175 | 2,225 | 47,800 | 1,112.50 |
| 2003-04-11 | 2,145 | 2,195 | 2,125 | 2,195 | 45,700 | 1,097.50 |
| 2003-04-10 | 2,145 | 2,150 | 2,130 | 2,130 | 16,100 | 1,065 |
| 2003-04-09 | 2,110 | 2,145 | 2,105 | 2,145 | 26,600 | 1,072.50 |
| 2003-04-08 | 2,150 | 2,160 | 2,125 | 2,150 | 11,100 | 1,075 |
| 2003-04-07 | 2,190 | 2,190 | 2,135 | 2,150 | 7,300 | 1,075 |
| 2003-04-04 | 2,145 | 2,180 | 2,110 | 2,180 | 17,600 | 1,090 |
| 2003-04-03 | 2,155 | 2,185 | 2,065 | 2,140 | 20,200 | 1,070 |
| 2003-04-02 | 2,140 | 2,180 | 2,125 | 2,180 | 16,900 | 1,090 |
| 2003-04-01 | 2,080 | 2,145 | 2,080 | 2,100 | 24,300 | 1,050 |
| 2003-03-31 | 2,175 | 2,255 | 2,140 | 2,200 | 45,800 | 1,100 |
| 2003-03-28 | 2,150 | 2,205 | 2,145 | 2,175 | 42,500 | 1,087.50 |
| 2003-03-27 | 2,150 | 2,190 | 2,140 | 2,150 | 55,200 | 1,075 |
| 2003-03-26 | 2,130 | 2,165 | 2,130 | 2,150 | 61,000 | 1,075 |
| 2003-03-25 | 2,095 | 2,130 | 2,090 | 2,130 | 52,500 | 1,065 |
| 2003-03-24 | 2,050 | 2,140 | 2,045 | 2,135 | 51,400 | 1,067.50 |
| 2003-03-20 | 1,980 | 2,050 | 1,970 | 2,050 | 33,600 | 1,025 |
| 2003-03-19 | 1,970 | 1,981 | 1,967 | 1,980 | 15,500 | 990 |
| 2003-03-18 | 1,950 | 2,020 | 1,950 | 1,969 | 23,400 | 984.50 |
| 2003-03-17 | 1,951 | 1,965 | 1,940 | 1,945 | 31,800 | 972.50 |
| 2003-03-14 | 2,000 | 2,010 | 1,972 | 1,972 | 105,200 | 986 |
| 2003-03-13 | 2,010 | 2,025 | 1,995 | 2,000 | 21,100 | 1,000 |
| 2003-03-12 | 2,005 | 2,035 | 2,005 | 2,010 | 15,000 | 1,005 |
| 2003-03-11 | 2,025 | 2,050 | 2,005 | 2,040 | 19,000 | 1,020 |
| 2003-03-10 | 1,960 | 2,015 | 1,960 | 2,015 | 10,700 | 1,007.50 |
| 2003-03-07 | 2,050 | 2,050 | 2,000 | 2,000 | 25,400 | 1,000 |
| 2003-03-06 | 2,035 | 2,060 | 2,035 | 2,035 | 33,500 | 1,017.50 |
| 2003-03-05 | 2,030 | 2,050 | 2,025 | 2,030 | 26,300 | 1,015 |
| 2003-03-04 | 2,030 | 2,040 | 2,025 | 2,030 | 14,500 | 1,015 |
| 2003-03-03 | 2,000 | 2,025 | 2,000 | 2,025 | 9,200 | 1,012.50 |
| 2003-02-28 | 2,010 | 2,020 | 2,000 | 2,000 | 17,900 | 1,000 |
| 2003-02-27 | 1,970 | 2,005 | 1,970 | 1,980 | 24,200 | 990 |
| 2003-02-26 | 1,995 | 1,995 | 1,960 | 1,960 | 6,900 | 980 |
| 2003-02-25 | 2,000 | 2,000 | 1,965 | 1,965 | 17,700 | 982.50 |
| 2003-02-24 | 1,995 | 2,000 | 1,984 | 1,988 | 7,900 | 994 |
| 2003-02-21 | 1,960 | 2,010 | 1,960 | 1,969 | 9,300 | 984.50 |
| 2003-02-20 | 1,977 | 2,025 | 1,977 | 2,000 | 9,500 | 1,000 |
| 2003-02-19 | 2,000 | 2,030 | 1,995 | 2,015 | 17,100 | 1,007.50 |
| 2003-02-18 | 1,950 | 2,045 | 1,950 | 2,010 | 27,300 | 1,005 |
| 2003-02-17 | 1,980 | 1,990 | 1,950 | 1,960 | 13,100 | 980 |
| 2003-02-14 | 1,970 | 1,980 | 1,967 | 1,977 | 23,700 | 988.50 |
| 2003-02-13 | 1,935 | 1,967 | 1,935 | 1,967 | 5,200 | 983.50 |
| 2003-02-12 | 1,974 | 1,974 | 1,912 | 1,935 | 34,100 | 967.50 |
| 2003-02-10 | 1,901 | 1,979 | 1,900 | 1,979 | 17,000 | 989.50 |
| 2003-02-07 | 1,900 | 1,940 | 1,900 | 1,931 | 13,100 | 965.50 |
| 2003-02-06 | 1,903 | 1,904 | 1,899 | 1,902 | 52,900 | 951 |
| 2003-02-05 | 1,948 | 1,948 | 1,901 | 1,903 | 15,800 | 951.50 |
| 2003-02-04 | 1,907 | 1,948 | 1,907 | 1,948 | 15,100 | 974 |
| 2003-02-03 | 1,887 | 1,953 | 1,862 | 1,922 | 15,200 | 961 |
| 2003-01-31 | 1,922 | 1,922 | 1,823 | 1,886 | 14,500 | 943 |
| 2003-01-30 | 1,884 | 1,914 | 1,884 | 1,892 | 5,200 | 946 |
| 2003-01-29 | 1,966 | 1,979 | 1,904 | 1,914 | 14,900 | 957 |
| 2003-01-28 | 1,960 | 1,990 | 1,960 | 1,961 | 14,600 | 980.50 |
| 2003-01-27 | 2,015 | 2,015 | 1,982 | 1,990 | 11,000 | 995 |
| 2003-01-24 | 1,975 | 2,030 | 1,975 | 1,990 | 11,600 | 995 |
| 2003-01-23 | 2,020 | 2,035 | 1,995 | 2,015 | 43,000 | 1,007.50 |
| 2003-01-22 | 2,020 | 2,020 | 1,989 | 1,997 | 17,100 | 998.50 |
| 2003-01-21 | 2,000 | 2,025 | 2,000 | 2,020 | 9,900 | 1,010 |
| 2003-01-20 | 2,000 | 2,015 | 2,000 | 2,000 | 10,300 | 1,000 |
| 2003-01-17 | 2,030 | 2,030 | 2,020 | 2,020 | 32,200 | 1,010 |
| 2003-01-16 | 2,030 | 2,035 | 2,025 | 2,030 | 44,600 | 1,015 |
| 2003-01-15 | 2,030 | 2,035 | 2,010 | 2,035 | 32,700 | 1,017.50 |
| 2003-01-14 | 2,020 | 2,030 | 2,000 | 2,030 | 9,300 | 1,015 |
| 2003-01-10 | 2,025 | 2,025 | 1,995 | 2,010 | 14,800 | 1,005 |
| 2003-01-09 | 2,000 | 2,025 | 1,990 | 2,025 | 9,100 | 1,012.50 |
| 2003-01-08 | 2,005 | 2,020 | 1,992 | 2,000 | 9,000 | 1,000 |
| 2003-01-07 | 2,050 | 2,050 | 2,025 | 2,025 | 17,300 | 1,012.50 |
| 2003-01-06 | 2,050 | 2,050 | 1,990 | 2,045 | 13,200 | 1,022.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
