8154 加賀電子(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 | 1,837 | 1,865 | 1,836 | 1,865 | 51,800 | 1,865 |
| 2003-12-29 | 1,835 | 1,845 | 1,835 | 1,835 | 32,700 | 1,835 |
| 2003-12-26 | 1,820 | 1,830 | 1,815 | 1,828 | 9,100 | 1,828 |
| 2003-12-25 | 1,835 | 1,835 | 1,820 | 1,828 | 21,300 | 1,828 |
| 2003-12-24 | 1,850 | 1,850 | 1,821 | 1,841 | 24,500 | 1,841 |
| 2003-12-22 | 1,829 | 1,848 | 1,829 | 1,843 | 41,400 | 1,843 |
| 2003-12-19 | 1,840 | 1,840 | 1,816 | 1,826 | 27,800 | 1,826 |
| 2003-12-18 | 1,820 | 1,830 | 1,811 | 1,824 | 26,900 | 1,824 |
| 2003-12-17 | 1,846 | 1,848 | 1,820 | 1,820 | 27,900 | 1,820 |
| 2003-12-16 | 1,840 | 1,858 | 1,811 | 1,846 | 22,000 | 1,846 |
| 2003-12-15 | 1,876 | 1,876 | 1,837 | 1,870 | 30,600 | 1,870 |
| 2003-12-12 | 1,878 | 1,878 | 1,820 | 1,850 | 60,300 | 1,850 |
| 2003-12-11 | 1,777 | 1,827 | 1,777 | 1,818 | 26,200 | 1,818 |
| 2003-12-10 | 1,829 | 1,834 | 1,800 | 1,805 | 68,100 | 1,805 |
| 2003-12-09 | 1,870 | 1,870 | 1,820 | 1,829 | 32,200 | 1,829 |
| 2003-12-08 | 1,850 | 1,853 | 1,820 | 1,841 | 31,500 | 1,841 |
| 2003-12-05 | 1,868 | 1,879 | 1,841 | 1,853 | 25,200 | 1,853 |
| 2003-12-04 | 1,880 | 1,885 | 1,849 | 1,868 | 20,700 | 1,868 |
| 2003-12-03 | 1,863 | 1,882 | 1,835 | 1,880 | 27,500 | 1,880 |
| 2003-12-02 | 1,860 | 1,887 | 1,831 | 1,863 | 48,900 | 1,863 |
| 2003-12-01 | 1,820 | 1,898 | 1,819 | 1,890 | 28,500 | 1,890 |
| 2003-11-28 | 1,880 | 1,890 | 1,860 | 1,865 | 21,600 | 1,865 |
| 2003-11-27 | 1,919 | 1,919 | 1,880 | 1,909 | 34,300 | 1,909 |
| 2003-11-26 | 1,899 | 1,920 | 1,892 | 1,901 | 45,000 | 1,901 |
| 2003-11-25 | 1,900 | 1,900 | 1,858 | 1,899 | 32,800 | 1,899 |
| 2003-11-21 | 1,819 | 1,835 | 1,810 | 1,817 | 57,000 | 1,817 |
| 2003-11-20 | 1,840 | 1,850 | 1,811 | 1,820 | 45,900 | 1,820 |
| 2003-11-19 | 1,820 | 1,820 | 1,810 | 1,819 | 69,300 | 1,819 |
| 2003-11-18 | 1,831 | 1,860 | 1,820 | 1,840 | 47,500 | 1,840 |
| 2003-11-17 | 1,910 | 1,910 | 1,841 | 1,851 | 163,400 | 1,851 |
| 2003-11-14 | 1,900 | 1,920 | 1,895 | 1,905 | 73,800 | 1,905 |
| 2003-11-13 | 1,870 | 1,916 | 1,865 | 1,865 | 68,400 | 1,865 |
| 2003-11-12 | 1,920 | 1,920 | 1,840 | 1,852 | 77,100 | 1,852 |
| 2003-11-11 | 1,900 | 1,900 | 1,810 | 1,865 | 106,500 | 1,865 |
| 2003-11-10 | 1,951 | 1,959 | 1,895 | 1,920 | 187,500 | 1,920 |
| 2003-11-07 | 1,886 | 1,948 | 1,886 | 1,946 | 411,000 | 1,946 |
| 2003-11-06 | 1,865 | 1,868 | 1,845 | 1,845 | 58,800 | 1,845 |
| 2003-11-05 | 1,860 | 1,867 | 1,845 | 1,865 | 39,600 | 1,865 |
| 2003-11-04 | 1,845 | 1,869 | 1,845 | 1,864 | 53,400 | 1,864 |
| 2003-10-31 | 1,860 | 1,860 | 1,811 | 1,812 | 29,200 | 1,812 |
| 2003-10-30 | 1,874 | 1,874 | 1,846 | 1,847 | 47,800 | 1,847 |
| 2003-10-29 | 1,880 | 1,880 | 1,835 | 1,853 | 77,200 | 1,853 |
| 2003-10-28 | 1,820 | 1,858 | 1,820 | 1,851 | 66,000 | 1,851 |
| 2003-10-27 | 1,810 | 1,833 | 1,804 | 1,830 | 62,900 | 1,830 |
| 2003-10-24 | 1,815 | 1,879 | 1,801 | 1,804 | 109,600 | 1,804 |
| 2003-10-23 | 1,889 | 1,889 | 1,820 | 1,839 | 175,400 | 1,839 |
| 2003-10-22 | 1,930 | 1,930 | 1,900 | 1,900 | 74,800 | 1,900 |
| 2003-10-21 | 1,886 | 1,941 | 1,886 | 1,924 | 321,500 | 1,924 |
| 2003-10-20 | 1,872 | 1,884 | 1,852 | 1,884 | 103,000 | 1,884 |
| 2003-10-17 | 1,884 | 1,884 | 1,856 | 1,861 | 121,600 | 1,861 |
| 2003-10-16 | 1,850 | 1,869 | 1,831 | 1,863 | 79,500 | 1,863 |
| 2003-10-15 | 1,826 | 1,835 | 1,811 | 1,816 | 43,900 | 1,816 |
| 2003-10-14 | 1,812 | 1,825 | 1,800 | 1,809 | 114,000 | 1,809 |
| 2003-10-10 | 1,802 | 1,830 | 1,802 | 1,820 | 70,700 | 1,820 |
| 2003-10-09 | 1,808 | 1,829 | 1,808 | 1,818 | 31,900 | 1,818 |
| 2003-10-08 | 1,824 | 1,831 | 1,802 | 1,808 | 69,600 | 1,808 |
| 2003-10-07 | 1,870 | 1,870 | 1,822 | 1,827 | 52,100 | 1,827 |
| 2003-10-06 | 1,875 | 1,875 | 1,851 | 1,854 | 113,800 | 1,854 |
| 2003-10-03 | 1,850 | 1,878 | 1,836 | 1,866 | 153,900 | 1,866 |
| 2003-10-02 | 1,805 | 1,835 | 1,805 | 1,833 | 47,600 | 1,833 |
| 2003-10-01 | 1,809 | 1,839 | 1,794 | 1,794 | 110,900 | 1,794 |
| 2003-09-30 | 1,820 | 1,856 | 1,820 | 1,839 | 90,700 | 1,839 |
| 2003-09-29 | 1,840 | 1,850 | 1,806 | 1,818 | 62,500 | 1,818 |
| 2003-09-26 | 1,766 | 1,820 | 1,766 | 1,820 | 34,400 | 1,820 |
| 2003-09-25 | 1,790 | 1,790 | 1,760 | 1,775 | 45,900 | 1,775 |
| 2003-09-24 | 1,805 | 1,831 | 1,805 | 1,820 | 75,700 | 1,820 |
| 2003-09-22 | 1,862 | 1,862 | 1,824 | 1,834 | 63,400 | 1,834 |
| 2003-09-19 | 1,871 | 1,879 | 1,850 | 1,862 | 64,700 | 1,862 |
| 2003-09-18 | 1,885 | 1,890 | 1,832 | 1,841 | 123,600 | 1,841 |
| 2003-09-17 | 1,925 | 1,930 | 1,890 | 1,891 | 99,900 | 1,891 |
| 2003-09-16 | 1,901 | 1,939 | 1,885 | 1,900 | 88,800 | 1,900 |
| 2003-09-12 | 1,852 | 1,903 | 1,852 | 1,887 | 110,000 | 1,887 |
| 2003-09-11 | 1,890 | 1,915 | 1,865 | 1,866 | 109,800 | 1,866 |
| 2003-09-10 | 1,920 | 1,929 | 1,890 | 1,890 | 102,100 | 1,890 |
| 2003-09-09 | 1,925 | 1,939 | 1,905 | 1,939 | 118,300 | 1,939 |
| 2003-09-08 | 1,922 | 1,940 | 1,900 | 1,922 | 41,600 | 1,922 |
| 2003-09-05 | 1,929 | 1,944 | 1,920 | 1,935 | 103,700 | 1,935 |
| 2003-09-04 | 1,957 | 1,969 | 1,940 | 1,959 | 106,800 | 1,959 |
| 2003-09-03 | 1,966 | 1,979 | 1,950 | 1,957 | 54,200 | 1,957 |
| 2003-09-02 | 1,987 | 2,000 | 1,953 | 1,978 | 99,400 | 1,978 |
| 2003-09-01 | 1,930 | 1,990 | 1,920 | 1,990 | 122,700 | 1,990 |
| 2003-08-29 | 1,930 | 1,938 | 1,920 | 1,928 | 41,300 | 1,928 |
| 2003-08-28 | 1,918 | 1,939 | 1,907 | 1,919 | 61,300 | 1,919 |
| 2003-08-27 | 1,947 | 1,947 | 1,920 | 1,920 | 50,200 | 1,920 |
| 2003-08-26 | 1,923 | 1,940 | 1,923 | 1,937 | 81,200 | 1,937 |
| 2003-08-25 | 1,901 | 1,930 | 1,901 | 1,910 | 24,100 | 1,910 |
| 2003-08-22 | 1,945 | 1,945 | 1,890 | 1,891 | 58,600 | 1,891 |
| 2003-08-21 | 1,899 | 1,947 | 1,899 | 1,920 | 114,400 | 1,920 |
| 2003-08-20 | 1,899 | 1,915 | 1,867 | 1,899 | 97,100 | 1,899 |
| 2003-08-19 | 1,905 | 1,920 | 1,853 | 1,853 | 108,300 | 1,853 |
| 2003-08-18 | 1,905 | 1,930 | 1,885 | 1,890 | 142,800 | 1,890 |
| 2003-08-15 | 1,800 | 1,845 | 1,761 | 1,815 | 102,300 | 1,815 |
| 2003-08-14 | 1,781 | 1,799 | 1,754 | 1,770 | 117,900 | 1,770 |
| 2003-08-13 | 1,725 | 1,769 | 1,725 | 1,751 | 84,900 | 1,751 |
| 2003-08-12 | 1,722 | 1,730 | 1,700 | 1,710 | 44,500 | 1,710 |
| 2003-08-11 | 1,740 | 1,775 | 1,715 | 1,715 | 24,700 | 1,715 |
| 2003-08-08 | 1,714 | 1,740 | 1,680 | 1,736 | 48,300 | 1,736 |
| 2003-08-07 | 1,740 | 1,750 | 1,705 | 1,714 | 41,500 | 1,714 |
| 2003-08-06 | 1,751 | 1,751 | 1,729 | 1,740 | 56,100 | 1,740 |
| 2003-08-05 | 1,830 | 1,834 | 1,738 | 1,751 | 63,000 | 1,751 |
| 2003-08-04 | 1,845 | 1,850 | 1,834 | 1,839 | 21,900 | 1,839 |
| 2003-08-01 | 1,860 | 1,877 | 1,821 | 1,833 | 42,900 | 1,833 |
| 2003-07-31 | 1,871 | 1,910 | 1,850 | 1,860 | 56,300 | 1,860 |
| 2003-07-30 | 1,930 | 1,944 | 1,900 | 1,944 | 77,400 | 1,944 |
| 2003-07-29 | 1,868 | 1,930 | 1,868 | 1,930 | 143,800 | 1,930 |
| 2003-07-28 | 1,850 | 1,868 | 1,835 | 1,868 | 33,700 | 1,868 |
| 2003-07-25 | 1,830 | 1,838 | 1,800 | 1,830 | 25,700 | 1,830 |
| 2003-07-24 | 1,830 | 1,835 | 1,800 | 1,830 | 38,700 | 1,830 |
| 2003-07-23 | 1,820 | 1,830 | 1,800 | 1,830 | 31,200 | 1,830 |
| 2003-07-22 | 1,840 | 1,840 | 1,785 | 1,785 | 24,700 | 1,785 |
| 2003-07-18 | 1,750 | 1,810 | 1,720 | 1,791 | 57,300 | 1,791 |
| 2003-07-17 | 1,780 | 1,797 | 1,750 | 1,770 | 39,600 | 1,770 |
| 2003-07-16 | 1,840 | 1,849 | 1,801 | 1,810 | 57,600 | 1,810 |
| 2003-07-15 | 1,890 | 1,890 | 1,826 | 1,826 | 88,500 | 1,826 |
| 2003-07-14 | 1,829 | 1,844 | 1,820 | 1,840 | 67,400 | 1,840 |
| 2003-07-11 | 1,809 | 1,849 | 1,780 | 1,799 | 113,100 | 1,799 |
| 2003-07-10 | 1,901 | 1,933 | 1,854 | 1,899 | 79,100 | 1,899 |
| 2003-07-09 | 1,969 | 1,970 | 1,900 | 1,919 | 79,500 | 1,919 |
| 2003-07-08 | 1,980 | 1,990 | 1,950 | 1,970 | 149,700 | 1,970 |
| 2003-07-07 | 1,880 | 1,929 | 1,870 | 1,910 | 157,700 | 1,910 |
| 2003-07-04 | 1,700 | 1,939 | 1,700 | 1,830 | 269,900 | 1,830 |
| 2003-07-03 | 1,789 | 1,800 | 1,749 | 1,749 | 128,100 | 1,749 |
| 2003-07-02 | 1,740 | 1,768 | 1,739 | 1,759 | 64,200 | 1,759 |
| 2003-07-01 | 1,731 | 1,738 | 1,703 | 1,725 | 38,600 | 1,725 |
| 2003-06-30 | 1,730 | 1,740 | 1,721 | 1,729 | 96,300 | 1,729 |
| 2003-06-27 | 1,640 | 1,709 | 1,637 | 1,695 | 153,100 | 1,695 |
| 2003-06-26 | 1,632 | 1,632 | 1,610 | 1,622 | 31,400 | 1,622 |
| 2003-06-25 | 1,623 | 1,640 | 1,622 | 1,632 | 26,100 | 1,632 |
| 2003-06-24 | 1,640 | 1,640 | 1,611 | 1,625 | 44,000 | 1,625 |
| 2003-06-23 | 1,600 | 1,647 | 1,598 | 1,645 | 39,600 | 1,645 |
| 2003-06-20 | 1,630 | 1,630 | 1,600 | 1,600 | 42,300 | 1,600 |
| 2003-06-19 | 1,621 | 1,650 | 1,621 | 1,638 | 31,300 | 1,638 |
| 2003-06-18 | 1,670 | 1,675 | 1,621 | 1,630 | 55,900 | 1,630 |
| 2003-06-17 | 1,650 | 1,670 | 1,612 | 1,669 | 48,100 | 1,669 |
| 2003-06-16 | 1,630 | 1,634 | 1,600 | 1,628 | 58,000 | 1,628 |
| 2003-06-13 | 1,621 | 1,670 | 1,617 | 1,670 | 159,800 | 1,670 |
| 2003-06-12 | 1,580 | 1,619 | 1,568 | 1,591 | 184,200 | 1,591 |
| 2003-06-11 | 1,523 | 1,552 | 1,521 | 1,552 | 46,400 | 1,552 |
| 2003-06-10 | 1,537 | 1,539 | 1,500 | 1,521 | 29,400 | 1,521 |
| 2003-06-09 | 1,526 | 1,547 | 1,511 | 1,536 | 55,600 | 1,536 |
| 2003-06-06 | 1,515 | 1,525 | 1,483 | 1,525 | 40,200 | 1,525 |
| 2003-06-05 | 1,503 | 1,524 | 1,503 | 1,515 | 29,800 | 1,515 |
| 2003-06-04 | 1,470 | 1,510 | 1,470 | 1,503 | 36,100 | 1,503 |
| 2003-06-03 | 1,500 | 1,500 | 1,460 | 1,490 | 49,600 | 1,490 |
| 2003-06-02 | 1,470 | 1,499 | 1,469 | 1,499 | 65,100 | 1,499 |
| 2003-05-30 | 1,438 | 1,463 | 1,438 | 1,450 | 31,900 | 1,450 |
| 2003-05-29 | 1,449 | 1,449 | 1,435 | 1,436 | 23,300 | 1,436 |
| 2003-05-28 | 1,431 | 1,450 | 1,430 | 1,449 | 34,700 | 1,449 |
| 2003-05-27 | 1,435 | 1,437 | 1,404 | 1,410 | 36,700 | 1,410 |
| 2003-05-26 | 1,472 | 1,472 | 1,435 | 1,448 | 28,100 | 1,448 |
| 2003-05-23 | 1,455 | 1,480 | 1,455 | 1,472 | 25,500 | 1,472 |
| 2003-05-22 | 1,480 | 1,497 | 1,465 | 1,482 | 33,000 | 1,482 |
| 2003-05-21 | 1,472 | 1,497 | 1,465 | 1,497 | 70,900 | 1,497 |
| 2003-05-20 | 1,430 | 1,465 | 1,430 | 1,465 | 29,400 | 1,465 |
| 2003-05-19 | 1,500 | 1,500 | 1,449 | 1,466 | 56,800 | 1,466 |
| 2003-05-16 | 1,431 | 1,470 | 1,421 | 1,460 | 170,600 | 1,460 |
| 2003-05-15 | 1,365 | 1,370 | 1,329 | 1,331 | 23,100 | 1,331 |
| 2003-05-14 | 1,377 | 1,380 | 1,359 | 1,359 | 18,500 | 1,359 |
| 2003-05-13 | 1,375 | 1,390 | 1,369 | 1,369 | 27,700 | 1,369 |
| 2003-05-12 | 1,340 | 1,362 | 1,337 | 1,360 | 16,200 | 1,360 |
| 2003-05-09 | 1,335 | 1,346 | 1,330 | 1,339 | 27,300 | 1,339 |
| 2003-05-08 | 1,365 | 1,369 | 1,355 | 1,355 | 14,800 | 1,355 |
| 2003-05-07 | 1,377 | 1,379 | 1,357 | 1,364 | 40,500 | 1,364 |
| 2003-05-06 | 1,335 | 1,359 | 1,335 | 1,357 | 36,600 | 1,357 |
| 2003-05-02 | 1,310 | 1,329 | 1,280 | 1,329 | 42,200 | 1,329 |
| 2003-05-01 | 1,300 | 1,310 | 1,292 | 1,305 | 32,400 | 1,305 |
| 2003-04-30 | 1,307 | 1,310 | 1,285 | 1,286 | 40,500 | 1,286 |
| 2003-04-28 | 1,278 | 1,290 | 1,278 | 1,278 | 19,800 | 1,278 |
| 2003-04-25 | 1,277 | 1,289 | 1,275 | 1,278 | 33,100 | 1,278 |
| 2003-04-24 | 1,276 | 1,293 | 1,276 | 1,276 | 47,300 | 1,276 |
| 2003-04-23 | 1,290 | 1,290 | 1,270 | 1,276 | 31,400 | 1,276 |
| 2003-04-22 | 1,310 | 1,310 | 1,275 | 1,282 | 50,800 | 1,282 |
| 2003-04-21 | 1,285 | 1,293 | 1,275 | 1,280 | 57,000 | 1,280 |
| 2003-04-18 | 1,230 | 1,280 | 1,230 | 1,245 | 72,300 | 1,245 |
| 2003-04-17 | 1,249 | 1,249 | 1,220 | 1,226 | 46,200 | 1,226 |
| 2003-04-16 | 1,280 | 1,280 | 1,240 | 1,250 | 24,900 | 1,250 |
| 2003-04-15 | 1,293 | 1,294 | 1,270 | 1,270 | 25,400 | 1,270 |
| 2003-04-14 | 1,275 | 1,294 | 1,260 | 1,275 | 21,300 | 1,275 |
| 2003-04-11 | 1,260 | 1,278 | 1,256 | 1,272 | 19,200 | 1,272 |
| 2003-04-10 | 1,275 | 1,275 | 1,257 | 1,260 | 17,300 | 1,260 |
| 2003-04-09 | 1,299 | 1,299 | 1,265 | 1,286 | 20,200 | 1,286 |
| 2003-04-08 | 1,261 | 1,285 | 1,255 | 1,285 | 35,700 | 1,285 |
| 2003-04-07 | 1,261 | 1,261 | 1,240 | 1,257 | 34,400 | 1,257 |
| 2003-04-04 | 1,225 | 1,245 | 1,225 | 1,241 | 13,900 | 1,241 |
| 2003-04-03 | 1,246 | 1,250 | 1,230 | 1,237 | 24,600 | 1,237 |
| 2003-04-02 | 1,227 | 1,247 | 1,225 | 1,247 | 33,600 | 1,247 |
| 2003-04-01 | 1,230 | 1,230 | 1,214 | 1,225 | 12,500 | 1,225 |
| 2003-03-31 | 1,254 | 1,255 | 1,230 | 1,236 | 50,200 | 1,236 |
| 2003-03-28 | 1,260 | 1,265 | 1,253 | 1,263 | 30,000 | 1,263 |
| 2003-03-27 | 1,290 | 1,290 | 1,253 | 1,262 | 40,700 | 1,262 |
| 2003-03-26 | 1,277 | 1,277 | 1,265 | 1,270 | 30,600 | 1,270 |
| 2003-03-25 | 1,280 | 1,286 | 1,271 | 1,277 | 48,300 | 1,277 |
| 2003-03-24 | 1,300 | 1,300 | 1,276 | 1,300 | 73,400 | 1,300 |
| 2003-03-20 | 1,230 | 1,255 | 1,225 | 1,247 | 59,400 | 1,247 |
| 2003-03-19 | 1,220 | 1,230 | 1,206 | 1,230 | 34,500 | 1,230 |
| 2003-03-18 | 1,270 | 1,280 | 1,231 | 1,232 | 35,800 | 1,232 |
| 2003-03-17 | 1,264 | 1,264 | 1,230 | 1,240 | 28,100 | 1,240 |
| 2003-03-14 | 1,225 | 1,275 | 1,225 | 1,262 | 65,900 | 1,262 |
| 2003-03-13 | 1,210 | 1,254 | 1,210 | 1,245 | 34,500 | 1,245 |
| 2003-03-12 | 1,250 | 1,250 | 1,220 | 1,231 | 55,300 | 1,231 |
| 2003-03-11 | 1,272 | 1,301 | 1,230 | 1,250 | 30,000 | 1,250 |
| 2003-03-10 | 1,315 | 1,315 | 1,271 | 1,278 | 33,000 | 1,278 |
| 2003-03-07 | 1,350 | 1,355 | 1,300 | 1,314 | 27,800 | 1,314 |
| 2003-03-06 | 1,350 | 1,360 | 1,339 | 1,343 | 64,000 | 1,343 |
| 2003-03-05 | 1,431 | 1,431 | 1,331 | 1,343 | 107,700 | 1,343 |
| 2003-03-04 | 1,450 | 1,451 | 1,430 | 1,431 | 40,900 | 1,431 |
| 2003-03-03 | 1,511 | 1,511 | 1,450 | 1,451 | 51,800 | 1,451 |
| 2003-02-28 | 1,500 | 1,525 | 1,500 | 1,510 | 10,900 | 1,510 |
| 2003-02-27 | 1,531 | 1,531 | 1,490 | 1,494 | 22,500 | 1,494 |
| 2003-02-26 | 1,460 | 1,520 | 1,460 | 1,513 | 19,900 | 1,513 |
| 2003-02-25 | 1,510 | 1,510 | 1,428 | 1,440 | 43,300 | 1,440 |
| 2003-02-24 | 1,540 | 1,540 | 1,510 | 1,510 | 25,000 | 1,510 |
| 2003-02-21 | 1,501 | 1,540 | 1,501 | 1,513 | 30,800 | 1,513 |
| 2003-02-20 | 1,590 | 1,590 | 1,530 | 1,531 | 41,900 | 1,531 |
| 2003-02-19 | 1,620 | 1,623 | 1,583 | 1,590 | 65,700 | 1,590 |
| 2003-02-18 | 1,630 | 1,630 | 1,620 | 1,626 | 45,600 | 1,626 |
| 2003-02-17 | 1,621 | 1,650 | 1,619 | 1,620 | 85,800 | 1,620 |
| 2003-02-14 | 1,708 | 1,765 | 1,708 | 1,741 | 24,500 | 1,741 |
| 2003-02-13 | 1,748 | 1,778 | 1,746 | 1,768 | 12,400 | 1,768 |
| 2003-02-12 | 1,740 | 1,750 | 1,731 | 1,748 | 16,500 | 1,748 |
| 2003-02-10 | 1,795 | 1,795 | 1,715 | 1,736 | 9,300 | 1,736 |
| 2003-02-07 | 1,777 | 1,800 | 1,776 | 1,800 | 21,300 | 1,800 |
| 2003-02-06 | 1,772 | 1,772 | 1,747 | 1,747 | 16,300 | 1,747 |
| 2003-02-05 | 1,750 | 1,790 | 1,742 | 1,742 | 27,800 | 1,742 |
| 2003-02-04 | 1,769 | 1,797 | 1,750 | 1,751 | 47,300 | 1,751 |
| 2003-02-03 | 1,660 | 1,739 | 1,660 | 1,739 | 38,900 | 1,739 |
| 2003-01-31 | 1,660 | 1,661 | 1,640 | 1,650 | 83,300 | 1,650 |
| 2003-01-30 | 1,675 | 1,720 | 1,660 | 1,720 | 71,700 | 1,720 |
| 2003-01-29 | 1,682 | 1,690 | 1,665 | 1,670 | 35,300 | 1,670 |
| 2003-01-28 | 1,650 | 1,700 | 1,650 | 1,666 | 46,900 | 1,666 |
| 2003-01-27 | 1,735 | 1,736 | 1,695 | 1,695 | 55,400 | 1,695 |
| 2003-01-24 | 1,814 | 1,850 | 1,750 | 1,755 | 43,400 | 1,755 |
| 2003-01-23 | 1,800 | 1,829 | 1,799 | 1,812 | 51,500 | 1,812 |
| 2003-01-22 | 1,879 | 1,879 | 1,821 | 1,822 | 29,700 | 1,822 |
| 2003-01-21 | 1,840 | 1,880 | 1,839 | 1,880 | 37,800 | 1,880 |
| 2003-01-20 | 1,820 | 1,850 | 1,815 | 1,850 | 38,300 | 1,850 |
| 2003-01-17 | 1,822 | 1,822 | 1,788 | 1,820 | 23,300 | 1,820 |
| 2003-01-16 | 1,789 | 1,823 | 1,789 | 1,811 | 6,900 | 1,811 |
| 2003-01-15 | 1,825 | 1,825 | 1,770 | 1,819 | 23,500 | 1,819 |
| 2003-01-14 | 1,800 | 1,830 | 1,780 | 1,825 | 8,300 | 1,825 |
| 2003-01-10 | 1,830 | 1,830 | 1,800 | 1,830 | 47,300 | 1,830 |
| 2003-01-09 | 1,800 | 1,820 | 1,790 | 1,820 | 13,500 | 1,820 |
| 2003-01-08 | 1,787 | 1,800 | 1,756 | 1,800 | 18,200 | 1,800 |
| 2003-01-07 | 1,830 | 1,830 | 1,750 | 1,798 | 28,200 | 1,798 |
| 2003-01-06 | 1,830 | 1,830 | 1,769 | 1,804 | 10,500 | 1,804 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
