8151 (株)東陽テクニカ 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 | 1,198 | 1,198 | 1,170 | 1,185 | 16,300 | 1,185 |
| 2003-12-29 | 1,182 | 1,207 | 1,168 | 1,168 | 48,800 | 1,168 |
| 2003-12-26 | 1,175 | 1,183 | 1,160 | 1,182 | 68,200 | 1,182 |
| 2003-12-25 | 1,201 | 1,201 | 1,180 | 1,182 | 28,300 | 1,182 |
| 2003-12-24 | 1,200 | 1,200 | 1,155 | 1,187 | 34,300 | 1,187 |
| 2003-12-22 | 1,190 | 1,218 | 1,186 | 1,190 | 41,200 | 1,190 |
| 2003-12-19 | 1,171 | 1,183 | 1,162 | 1,183 | 37,900 | 1,183 |
| 2003-12-18 | 1,169 | 1,179 | 1,157 | 1,167 | 32,200 | 1,167 |
| 2003-12-17 | 1,159 | 1,180 | 1,155 | 1,161 | 53,400 | 1,161 |
| 2003-12-16 | 1,199 | 1,199 | 1,171 | 1,179 | 50,000 | 1,179 |
| 2003-12-15 | 1,237 | 1,239 | 1,200 | 1,220 | 98,000 | 1,220 |
| 2003-12-12 | 1,171 | 1,200 | 1,110 | 1,197 | 255,900 | 1,197 |
| 2003-12-11 | 1,110 | 1,125 | 1,101 | 1,111 | 77,700 | 1,111 |
| 2003-12-10 | 1,108 | 1,127 | 1,107 | 1,118 | 81,300 | 1,118 |
| 2003-12-09 | 1,111 | 1,130 | 1,106 | 1,117 | 75,900 | 1,117 |
| 2003-12-08 | 1,125 | 1,126 | 1,105 | 1,115 | 85,300 | 1,115 |
| 2003-12-05 | 1,133 | 1,145 | 1,132 | 1,139 | 61,400 | 1,139 |
| 2003-12-04 | 1,132 | 1,148 | 1,126 | 1,140 | 109,600 | 1,140 |
| 2003-12-03 | 1,137 | 1,153 | 1,120 | 1,144 | 50,500 | 1,144 |
| 2003-12-02 | 1,180 | 1,184 | 1,140 | 1,146 | 76,000 | 1,146 |
| 2003-12-01 | 1,128 | 1,165 | 1,102 | 1,157 | 87,600 | 1,157 |
| 2003-11-28 | 1,141 | 1,145 | 1,124 | 1,129 | 64,700 | 1,129 |
| 2003-11-27 | 1,160 | 1,180 | 1,153 | 1,157 | 92,300 | 1,157 |
| 2003-11-26 | 1,159 | 1,166 | 1,143 | 1,156 | 117,900 | 1,156 |
| 2003-11-25 | 1,200 | 1,200 | 1,124 | 1,139 | 89,900 | 1,139 |
| 2003-11-21 | 1,146 | 1,170 | 1,111 | 1,160 | 92,800 | 1,160 |
| 2003-11-20 | 1,170 | 1,172 | 1,145 | 1,150 | 98,000 | 1,150 |
| 2003-11-19 | 1,170 | 1,200 | 1,153 | 1,195 | 75,200 | 1,195 |
| 2003-11-18 | 1,170 | 1,180 | 1,155 | 1,167 | 79,500 | 1,167 |
| 2003-11-17 | 1,190 | 1,200 | 1,140 | 1,178 | 61,800 | 1,178 |
| 2003-11-14 | 1,279 | 1,295 | 1,260 | 1,266 | 49,300 | 1,266 |
| 2003-11-13 | 1,295 | 1,295 | 1,251 | 1,281 | 31,800 | 1,281 |
| 2003-11-12 | 1,265 | 1,277 | 1,225 | 1,235 | 113,600 | 1,235 |
| 2003-11-11 | 1,321 | 1,322 | 1,253 | 1,280 | 105,200 | 1,280 |
| 2003-11-10 | 1,345 | 1,351 | 1,338 | 1,341 | 174,500 | 1,341 |
| 2003-11-07 | 1,342 | 1,355 | 1,330 | 1,341 | 79,000 | 1,341 |
| 2003-11-06 | 1,389 | 1,390 | 1,341 | 1,362 | 51,400 | 1,362 |
| 2003-11-05 | 1,385 | 1,399 | 1,352 | 1,373 | 92,200 | 1,373 |
| 2003-11-04 | 1,392 | 1,409 | 1,310 | 1,375 | 168,600 | 1,375 |
| 2003-10-31 | 1,400 | 1,401 | 1,350 | 1,383 | 81,100 | 1,383 |
| 2003-10-30 | 1,380 | 1,405 | 1,376 | 1,400 | 74,200 | 1,400 |
| 2003-10-29 | 1,400 | 1,418 | 1,380 | 1,394 | 59,800 | 1,394 |
| 2003-10-28 | 1,372 | 1,399 | 1,372 | 1,395 | 100,300 | 1,395 |
| 2003-10-27 | 1,340 | 1,374 | 1,335 | 1,363 | 128,900 | 1,363 |
| 2003-10-24 | 1,310 | 1,336 | 1,307 | 1,310 | 147,300 | 1,310 |
| 2003-10-23 | 1,311 | 1,353 | 1,306 | 1,330 | 223,500 | 1,330 |
| 2003-10-22 | 1,350 | 1,398 | 1,350 | 1,374 | 76,900 | 1,374 |
| 2003-10-21 | 1,430 | 1,450 | 1,381 | 1,387 | 145,600 | 1,387 |
| 2003-10-20 | 1,442 | 1,480 | 1,410 | 1,460 | 164,800 | 1,460 |
| 2003-10-17 | 1,373 | 1,425 | 1,373 | 1,415 | 333,900 | 1,415 |
| 2003-10-16 | 1,300 | 1,342 | 1,285 | 1,333 | 301,000 | 1,333 |
| 2003-10-15 | 1,249 | 1,295 | 1,243 | 1,281 | 218,400 | 1,281 |
| 2003-10-14 | 1,235 | 1,250 | 1,221 | 1,230 | 92,100 | 1,230 |
| 2003-10-10 | 1,225 | 1,235 | 1,215 | 1,230 | 73,500 | 1,230 |
| 2003-10-09 | 1,230 | 1,235 | 1,222 | 1,222 | 129,700 | 1,222 |
| 2003-10-08 | 1,203 | 1,234 | 1,199 | 1,222 | 168,300 | 1,222 |
| 2003-10-07 | 1,205 | 1,207 | 1,190 | 1,196 | 64,200 | 1,196 |
| 2003-10-06 | 1,185 | 1,211 | 1,184 | 1,195 | 98,100 | 1,195 |
| 2003-10-03 | 1,167 | 1,185 | 1,167 | 1,175 | 52,800 | 1,175 |
| 2003-10-02 | 1,180 | 1,190 | 1,163 | 1,185 | 61,900 | 1,185 |
| 2003-10-01 | 1,140 | 1,176 | 1,125 | 1,170 | 112,200 | 1,170 |
| 2003-09-30 | 1,126 | 1,145 | 1,125 | 1,139 | 47,200 | 1,139 |
| 2003-09-29 | 1,160 | 1,160 | 1,111 | 1,120 | 43,500 | 1,120 |
| 2003-09-26 | 1,103 | 1,155 | 1,102 | 1,141 | 67,400 | 1,141 |
| 2003-09-25 | 1,094 | 1,125 | 1,090 | 1,120 | 108,400 | 1,120 |
| 2003-09-24 | 1,169 | 1,180 | 1,145 | 1,152 | 108,800 | 1,152 |
| 2003-09-22 | 1,194 | 1,195 | 1,160 | 1,168 | 99,600 | 1,168 |
| 2003-09-19 | 1,180 | 1,195 | 1,161 | 1,164 | 94,700 | 1,164 |
| 2003-09-18 | 1,166 | 1,180 | 1,150 | 1,160 | 113,300 | 1,160 |
| 2003-09-17 | 1,170 | 1,190 | 1,165 | 1,165 | 75,600 | 1,165 |
| 2003-09-16 | 1,150 | 1,165 | 1,140 | 1,150 | 59,000 | 1,150 |
| 2003-09-12 | 1,135 | 1,163 | 1,134 | 1,146 | 141,400 | 1,146 |
| 2003-09-11 | 1,173 | 1,177 | 1,152 | 1,155 | 58,900 | 1,155 |
| 2003-09-10 | 1,190 | 1,194 | 1,180 | 1,189 | 62,400 | 1,189 |
| 2003-09-09 | 1,168 | 1,190 | 1,168 | 1,185 | 68,500 | 1,185 |
| 2003-09-08 | 1,166 | 1,184 | 1,157 | 1,172 | 87,400 | 1,172 |
| 2003-09-05 | 1,228 | 1,234 | 1,200 | 1,200 | 63,200 | 1,200 |
| 2003-09-04 | 1,249 | 1,250 | 1,215 | 1,235 | 80,500 | 1,235 |
| 2003-09-03 | 1,202 | 1,235 | 1,202 | 1,230 | 119,400 | 1,230 |
| 2003-09-02 | 1,239 | 1,239 | 1,187 | 1,201 | 87,600 | 1,201 |
| 2003-09-01 | 1,215 | 1,240 | 1,212 | 1,230 | 84,900 | 1,230 |
| 2003-08-29 | 1,198 | 1,215 | 1,195 | 1,212 | 160,300 | 1,212 |
| 2003-08-28 | 1,150 | 1,219 | 1,150 | 1,181 | 158,500 | 1,181 |
| 2003-08-27 | 1,125 | 1,144 | 1,120 | 1,142 | 69,000 | 1,142 |
| 2003-08-26 | 1,129 | 1,130 | 1,115 | 1,120 | 49,600 | 1,120 |
| 2003-08-25 | 1,130 | 1,140 | 1,120 | 1,122 | 87,700 | 1,122 |
| 2003-08-22 | 1,130 | 1,131 | 1,115 | 1,126 | 73,400 | 1,126 |
| 2003-08-21 | 1,130 | 1,131 | 1,111 | 1,119 | 113,900 | 1,119 |
| 2003-08-20 | 1,125 | 1,135 | 1,117 | 1,131 | 132,800 | 1,131 |
| 2003-08-19 | 1,111 | 1,130 | 1,111 | 1,117 | 153,700 | 1,117 |
| 2003-08-18 | 1,096 | 1,096 | 1,082 | 1,091 | 76,900 | 1,091 |
| 2003-08-15 | 1,083 | 1,097 | 1,054 | 1,070 | 118,600 | 1,070 |
| 2003-08-14 | 1,042 | 1,064 | 1,026 | 1,052 | 56,400 | 1,052 |
| 2003-08-13 | 1,013 | 1,042 | 1,011 | 1,042 | 52,700 | 1,042 |
| 2003-08-12 | 1,015 | 1,035 | 1,000 | 1,005 | 117,300 | 1,005 |
| 2003-08-11 | 986 | 1,037 | 986 | 1,021 | 38,700 | 1,021 |
| 2003-08-08 | 1,012 | 1,019 | 989 | 1,007 | 163,500 | 1,007 |
| 2003-08-07 | 1,011 | 1,019 | 1,005 | 1,011 | 134,300 | 1,011 |
| 2003-08-06 | 1,010 | 1,031 | 1,001 | 1,010 | 185,600 | 1,010 |
| 2003-08-05 | 1,105 | 1,110 | 1,043 | 1,048 | 180,900 | 1,048 |
| 2003-08-04 | 1,083 | 1,105 | 1,080 | 1,095 | 90,900 | 1,095 |
| 2003-08-01 | 1,089 | 1,113 | 1,081 | 1,110 | 178,700 | 1,110 |
| 2003-07-31 | 1,110 | 1,112 | 1,080 | 1,088 | 145,600 | 1,088 |
| 2003-07-30 | 1,091 | 1,107 | 1,080 | 1,089 | 51,500 | 1,089 |
| 2003-07-29 | 1,087 | 1,115 | 1,080 | 1,085 | 95,100 | 1,085 |
| 2003-07-28 | 1,068 | 1,119 | 1,068 | 1,081 | 143,100 | 1,081 |
| 2003-07-25 | 1,082 | 1,082 | 1,056 | 1,060 | 168,900 | 1,060 |
| 2003-07-24 | 1,118 | 1,130 | 1,077 | 1,077 | 212,300 | 1,077 |
| 2003-07-23 | 1,138 | 1,140 | 1,100 | 1,138 | 268,900 | 1,138 |
| 2003-07-22 | 1,150 | 1,210 | 1,143 | 1,179 | 103,500 | 1,179 |
| 2003-07-18 | 1,149 | 1,174 | 1,140 | 1,161 | 40,100 | 1,161 |
| 2003-07-17 | 1,186 | 1,187 | 1,150 | 1,152 | 102,000 | 1,152 |
| 2003-07-16 | 1,231 | 1,250 | 1,184 | 1,195 | 132,900 | 1,195 |
| 2003-07-15 | 1,185 | 1,249 | 1,180 | 1,230 | 233,300 | 1,230 |
| 2003-07-14 | 1,190 | 1,205 | 1,185 | 1,185 | 89,300 | 1,185 |
| 2003-07-11 | 1,201 | 1,220 | 1,180 | 1,189 | 89,100 | 1,189 |
| 2003-07-10 | 1,260 | 1,300 | 1,217 | 1,217 | 100,000 | 1,217 |
| 2003-07-09 | 1,290 | 1,320 | 1,270 | 1,279 | 52,400 | 1,279 |
| 2003-07-08 | 1,371 | 1,372 | 1,281 | 1,310 | 126,000 | 1,310 |
| 2003-07-07 | 1,252 | 1,331 | 1,245 | 1,331 | 76,100 | 1,331 |
| 2003-07-04 | 1,280 | 1,280 | 1,230 | 1,272 | 59,400 | 1,272 |
| 2003-07-03 | 1,380 | 1,380 | 1,210 | 1,289 | 267,200 | 1,289 |
| 2003-07-02 | 1,181 | 1,381 | 1,171 | 1,303 | 306,700 | 1,303 |
| 2003-07-01 | 1,158 | 1,182 | 1,155 | 1,181 | 93,500 | 1,181 |
| 2003-06-30 | 1,152 | 1,184 | 1,152 | 1,178 | 85,000 | 1,178 |
| 2003-06-27 | 1,180 | 1,185 | 1,140 | 1,171 | 109,200 | 1,171 |
| 2003-06-26 | 1,160 | 1,175 | 1,149 | 1,175 | 82,600 | 1,175 |
| 2003-06-25 | 1,160 | 1,166 | 1,145 | 1,161 | 134,000 | 1,161 |
| 2003-06-24 | 1,145 | 1,147 | 1,125 | 1,140 | 75,000 | 1,140 |
| 2003-06-23 | 1,146 | 1,160 | 1,140 | 1,160 | 69,800 | 1,160 |
| 2003-06-20 | 1,120 | 1,147 | 1,120 | 1,145 | 50,900 | 1,145 |
| 2003-06-19 | 1,134 | 1,145 | 1,134 | 1,140 | 76,000 | 1,140 |
| 2003-06-18 | 1,142 | 1,142 | 1,120 | 1,132 | 100,700 | 1,132 |
| 2003-06-17 | 1,140 | 1,145 | 1,099 | 1,102 | 93,400 | 1,102 |
| 2003-06-16 | 1,106 | 1,145 | 1,106 | 1,125 | 102,100 | 1,125 |
| 2003-06-13 | 1,083 | 1,145 | 1,082 | 1,105 | 136,000 | 1,105 |
| 2003-06-12 | 1,133 | 1,167 | 1,082 | 1,083 | 370,500 | 1,083 |
| 2003-06-11 | 1,077 | 1,098 | 1,077 | 1,081 | 134,000 | 1,081 |
| 2003-06-10 | 1,039 | 1,060 | 1,035 | 1,048 | 62,700 | 1,048 |
| 2003-06-09 | 1,040 | 1,050 | 1,025 | 1,036 | 130,700 | 1,036 |
| 2003-06-06 | 1,068 | 1,070 | 1,033 | 1,044 | 94,000 | 1,044 |
| 2003-06-05 | 1,062 | 1,070 | 1,055 | 1,062 | 76,400 | 1,062 |
| 2003-06-04 | 1,050 | 1,080 | 1,041 | 1,060 | 255,700 | 1,060 |
| 2003-06-03 | 1,095 | 1,095 | 1,060 | 1,074 | 156,800 | 1,074 |
| 2003-06-02 | 1,098 | 1,106 | 1,090 | 1,096 | 105,300 | 1,096 |
| 2003-05-30 | 1,107 | 1,108 | 1,069 | 1,072 | 157,700 | 1,072 |
| 2003-05-29 | 1,120 | 1,120 | 1,085 | 1,107 | 151,100 | 1,107 |
| 2003-05-28 | 1,090 | 1,120 | 1,066 | 1,120 | 174,700 | 1,120 |
| 2003-05-27 | 1,090 | 1,090 | 1,051 | 1,060 | 133,800 | 1,060 |
| 2003-05-26 | 1,142 | 1,144 | 1,087 | 1,094 | 191,000 | 1,094 |
| 2003-05-23 | 1,115 | 1,142 | 1,102 | 1,142 | 285,100 | 1,142 |
| 2003-05-22 | 1,030 | 1,118 | 1,029 | 1,083 | 493,100 | 1,083 |
| 2003-05-21 | 978 | 1,030 | 978 | 1,020 | 179,700 | 1,020 |
| 2003-05-20 | 957 | 981 | 945 | 977 | 82,900 | 977 |
| 2003-05-19 | 979 | 979 | 948 | 967 | 84,500 | 967 |
| 2003-05-16 | 922 | 970 | 920 | 961 | 191,600 | 961 |
| 2003-05-15 | 961 | 965 | 909 | 914 | 173,900 | 914 |
| 2003-05-14 | 960 | 977 | 950 | 971 | 114,400 | 971 |
| 2003-05-13 | 1,005 | 1,005 | 977 | 980 | 127,600 | 980 |
| 2003-05-12 | 999 | 1,025 | 990 | 999 | 208,400 | 999 |
| 2003-05-09 | 946 | 1,000 | 936 | 972 | 164,400 | 972 |
| 2003-05-08 | 950 | 960 | 930 | 946 | 122,000 | 946 |
| 2003-05-07 | 966 | 971 | 940 | 960 | 124,400 | 960 |
| 2003-05-06 | 945 | 978 | 943 | 976 | 146,400 | 976 |
| 2003-05-02 | 943 | 943 | 931 | 941 | 84,400 | 941 |
| 2003-05-01 | 907 | 945 | 898 | 941 | 166,700 | 941 |
| 2003-04-30 | 921 | 933 | 905 | 917 | 118,000 | 917 |
| 2003-04-28 | 925 | 925 | 890 | 914 | 165,200 | 914 |
| 2003-04-25 | 899 | 933 | 888 | 933 | 266,600 | 933 |
| 2003-04-24 | 870 | 889 | 860 | 888 | 268,200 | 888 |
| 2003-04-23 | 840 | 876 | 834 | 862 | 170,300 | 862 |
| 2003-04-22 | 865 | 869 | 825 | 850 | 213,200 | 850 |
| 2003-04-21 | 837 | 875 | 830 | 875 | 214,500 | 875 |
| 2003-04-18 | 780 | 848 | 780 | 813 | 184,400 | 813 |
| 2003-04-17 | 742 | 755 | 735 | 754 | 63,500 | 754 |
| 2003-04-16 | 745 | 749 | 730 | 740 | 55,300 | 740 |
| 2003-04-15 | 735 | 744 | 732 | 735 | 45,600 | 735 |
| 2003-04-14 | 753 | 755 | 734 | 739 | 57,200 | 739 |
| 2003-04-11 | 755 | 773 | 745 | 752 | 66,500 | 752 |
| 2003-04-10 | 751 | 755 | 740 | 750 | 91,200 | 750 |
| 2003-04-09 | 770 | 770 | 751 | 755 | 106,500 | 755 |
| 2003-04-08 | 770 | 785 | 761 | 765 | 141,600 | 765 |
| 2003-04-07 | 775 | 775 | 757 | 769 | 121,800 | 769 |
| 2003-04-04 | 784 | 786 | 775 | 776 | 98,600 | 776 |
| 2003-04-03 | 819 | 820 | 784 | 784 | 104,900 | 784 |
| 2003-04-02 | 799 | 809 | 795 | 799 | 86,400 | 799 |
| 2003-04-01 | 809 | 814 | 792 | 799 | 60,300 | 799 |
| 2003-03-31 | 844 | 844 | 819 | 820 | 102,000 | 820 |
| 2003-03-28 | 835 | 853 | 823 | 837 | 77,200 | 837 |
| 2003-03-27 | 835 | 840 | 823 | 825 | 109,000 | 825 |
| 2003-03-26 | 835 | 853 | 828 | 829 | 70,400 | 829 |
| 2003-03-25 | 860 | 860 | 829 | 835 | 131,400 | 835 |
| 2003-03-24 | 854 | 871 | 846 | 860 | 165,700 | 860 |
| 2003-03-20 | 880 | 880 | 834 | 834 | 124,500 | 834 |
| 2003-03-19 | 830 | 870 | 821 | 861 | 122,000 | 861 |
| 2003-03-18 | 825 | 839 | 803 | 821 | 82,100 | 821 |
| 2003-03-17 | 870 | 871 | 802 | 805 | 41,100 | 805 |
| 2003-03-14 | 882 | 889 | 864 | 866 | 175,300 | 866 |
| 2003-03-13 | 869 | 874 | 851 | 851 | 33,500 | 851 |
| 2003-03-12 | 823 | 860 | 823 | 849 | 99,000 | 849 |
| 2003-03-11 | 866 | 877 | 820 | 823 | 95,500 | 823 |
| 2003-03-10 | 900 | 901 | 866 | 866 | 81,000 | 866 |
| 2003-03-07 | 885 | 899 | 880 | 891 | 100,200 | 891 |
| 2003-03-06 | 881 | 915 | 878 | 885 | 144,100 | 885 |
| 2003-03-05 | 886 | 887 | 871 | 880 | 372,100 | 880 |
| 2003-03-04 | 887 | 895 | 884 | 886 | 94,500 | 886 |
| 2003-03-03 | 885 | 899 | 885 | 887 | 68,600 | 887 |
| 2003-02-28 | 900 | 901 | 885 | 887 | 76,100 | 887 |
| 2003-02-27 | 901 | 909 | 881 | 901 | 79,400 | 901 |
| 2003-02-26 | 916 | 941 | 901 | 901 | 63,700 | 901 |
| 2003-02-25 | 938 | 939 | 908 | 911 | 80,200 | 911 |
| 2003-02-24 | 959 | 960 | 932 | 933 | 72,500 | 933 |
| 2003-02-21 | 962 | 967 | 951 | 959 | 71,100 | 959 |
| 2003-02-20 | 966 | 975 | 961 | 962 | 47,100 | 962 |
| 2003-02-19 | 970 | 973 | 962 | 970 | 86,500 | 970 |
| 2003-02-18 | 980 | 980 | 970 | 970 | 48,800 | 970 |
| 2003-02-17 | 991 | 1,003 | 981 | 981 | 92,200 | 981 |
| 2003-02-14 | 1,005 | 1,018 | 982 | 982 | 60,300 | 982 |
| 2003-02-13 | 1,028 | 1,028 | 1,000 | 1,006 | 79,900 | 1,006 |
| 2003-02-12 | 1,011 | 1,022 | 1,005 | 1,008 | 49,400 | 1,008 |
| 2003-02-10 | 1,002 | 1,010 | 1,002 | 1,010 | 14,300 | 1,010 |
| 2003-02-07 | 1,000 | 1,026 | 990 | 1,004 | 36,000 | 1,004 |
| 2003-02-06 | 1,000 | 1,014 | 989 | 1,014 | 59,400 | 1,014 |
| 2003-02-05 | 1,000 | 1,030 | 1,000 | 1,000 | 79,200 | 1,000 |
| 2003-02-04 | 998 | 1,014 | 982 | 1,009 | 79,600 | 1,009 |
| 2003-02-03 | 951 | 994 | 951 | 978 | 57,300 | 978 |
| 2003-01-31 | 961 | 961 | 928 | 951 | 115,300 | 951 |
| 2003-01-30 | 970 | 984 | 965 | 971 | 47,400 | 971 |
| 2003-01-29 | 1,000 | 1,000 | 970 | 971 | 116,400 | 971 |
| 2003-01-28 | 1,010 | 1,010 | 997 | 1,001 | 113,600 | 1,001 |
| 2003-01-27 | 1,050 | 1,050 | 1,025 | 1,030 | 91,400 | 1,030 |
| 2003-01-24 | 1,001 | 1,054 | 1,000 | 1,040 | 239,400 | 1,040 |
| 2003-01-23 | 1,006 | 1,020 | 976 | 1,001 | 122,500 | 1,001 |
| 2003-01-22 | 1,039 | 1,049 | 1,010 | 1,020 | 107,300 | 1,020 |
| 2003-01-21 | 1,040 | 1,065 | 1,028 | 1,059 | 61,200 | 1,059 |
| 2003-01-20 | 1,070 | 1,080 | 1,039 | 1,060 | 87,900 | 1,060 |
| 2003-01-17 | 1,056 | 1,076 | 1,053 | 1,062 | 123,400 | 1,062 |
| 2003-01-16 | 1,095 | 1,095 | 1,059 | 1,069 | 41,800 | 1,069 |
| 2003-01-15 | 1,085 | 1,090 | 1,079 | 1,080 | 46,600 | 1,080 |
| 2003-01-14 | 1,060 | 1,090 | 1,060 | 1,080 | 42,900 | 1,080 |
| 2003-01-10 | 1,119 | 1,119 | 1,063 | 1,078 | 60,300 | 1,078 |
| 2003-01-09 | 1,125 | 1,155 | 1,090 | 1,121 | 69,500 | 1,121 |
| 2003-01-08 | 1,101 | 1,155 | 1,081 | 1,130 | 142,000 | 1,130 |
| 2003-01-07 | 1,090 | 1,100 | 1,080 | 1,081 | 75,700 | 1,081 |
| 2003-01-06 | 1,071 | 1,084 | 1,070 | 1,080 | 13,300 | 1,080 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株