8155 三益半導体工業(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 | 1,368 | 1,378 | 1,368 | 1,371 | 34,900 | 1,371 |
| 2003-12-29 | 1,357 | 1,368 | 1,357 | 1,360 | 30,300 | 1,360 |
| 2003-12-26 | 1,345 | 1,351 | 1,345 | 1,350 | 61,300 | 1,350 |
| 2003-12-25 | 1,344 | 1,354 | 1,344 | 1,345 | 78,600 | 1,345 |
| 2003-12-24 | 1,370 | 1,372 | 1,341 | 1,344 | 121,100 | 1,344 |
| 2003-12-22 | 1,401 | 1,411 | 1,390 | 1,390 | 40,200 | 1,390 |
| 2003-12-19 | 1,414 | 1,419 | 1,400 | 1,411 | 51,600 | 1,411 |
| 2003-12-18 | 1,381 | 1,407 | 1,378 | 1,400 | 41,100 | 1,400 |
| 2003-12-17 | 1,390 | 1,410 | 1,375 | 1,380 | 25,800 | 1,380 |
| 2003-12-16 | 1,390 | 1,391 | 1,370 | 1,381 | 33,800 | 1,381 |
| 2003-12-15 | 1,410 | 1,415 | 1,399 | 1,403 | 24,000 | 1,403 |
| 2003-12-12 | 1,380 | 1,383 | 1,361 | 1,383 | 91,400 | 1,383 |
| 2003-12-11 | 1,359 | 1,360 | 1,335 | 1,360 | 36,000 | 1,360 |
| 2003-12-10 | 1,319 | 1,365 | 1,310 | 1,352 | 62,900 | 1,352 |
| 2003-12-09 | 1,330 | 1,342 | 1,315 | 1,339 | 25,600 | 1,339 |
| 2003-12-08 | 1,357 | 1,357 | 1,321 | 1,323 | 27,000 | 1,323 |
| 2003-12-05 | 1,351 | 1,362 | 1,349 | 1,357 | 25,000 | 1,357 |
| 2003-12-04 | 1,351 | 1,377 | 1,340 | 1,342 | 37,500 | 1,342 |
| 2003-12-03 | 1,351 | 1,360 | 1,336 | 1,351 | 13,500 | 1,351 |
| 2003-12-02 | 1,370 | 1,380 | 1,350 | 1,364 | 51,900 | 1,364 |
| 2003-12-01 | 1,325 | 1,352 | 1,311 | 1,350 | 46,000 | 1,350 |
| 2003-11-28 | 1,350 | 1,363 | 1,346 | 1,348 | 36,500 | 1,348 |
| 2003-11-27 | 1,390 | 1,391 | 1,341 | 1,361 | 65,900 | 1,361 |
| 2003-11-26 | 1,390 | 1,410 | 1,390 | 1,392 | 22,500 | 1,392 |
| 2003-11-25 | 1,431 | 1,431 | 1,383 | 1,389 | 40,500 | 1,389 |
| 2003-11-21 | 1,350 | 1,361 | 1,317 | 1,331 | 51,500 | 1,331 |
| 2003-11-20 | 1,367 | 1,378 | 1,352 | 1,363 | 52,200 | 1,363 |
| 2003-11-19 | 1,399 | 1,399 | 1,370 | 1,380 | 66,700 | 1,380 |
| 2003-11-18 | 1,420 | 1,425 | 1,400 | 1,402 | 52,600 | 1,402 |
| 2003-11-17 | 1,425 | 1,434 | 1,415 | 1,421 | 73,500 | 1,421 |
| 2003-11-14 | 1,451 | 1,460 | 1,426 | 1,450 | 41,900 | 1,450 |
| 2003-11-13 | 1,477 | 1,483 | 1,440 | 1,443 | 32,600 | 1,443 |
| 2003-11-12 | 1,422 | 1,475 | 1,422 | 1,475 | 46,600 | 1,475 |
| 2003-11-11 | 1,440 | 1,448 | 1,420 | 1,425 | 62,000 | 1,425 |
| 2003-11-10 | 1,480 | 1,490 | 1,439 | 1,442 | 52,200 | 1,442 |
| 2003-11-07 | 1,465 | 1,496 | 1,451 | 1,463 | 36,900 | 1,463 |
| 2003-11-06 | 1,510 | 1,510 | 1,463 | 1,465 | 51,300 | 1,465 |
| 2003-11-05 | 1,520 | 1,520 | 1,493 | 1,495 | 74,400 | 1,495 |
| 2003-11-04 | 1,474 | 1,498 | 1,474 | 1,491 | 83,100 | 1,491 |
| 2003-10-31 | 1,469 | 1,469 | 1,421 | 1,434 | 53,600 | 1,434 |
| 2003-10-30 | 1,450 | 1,468 | 1,442 | 1,459 | 27,000 | 1,459 |
| 2003-10-29 | 1,451 | 1,456 | 1,440 | 1,449 | 92,600 | 1,449 |
| 2003-10-28 | 1,460 | 1,465 | 1,435 | 1,439 | 49,600 | 1,439 |
| 2003-10-27 | 1,465 | 1,476 | 1,461 | 1,465 | 28,900 | 1,465 |
| 2003-10-24 | 1,455 | 1,495 | 1,430 | 1,454 | 53,700 | 1,454 |
| 2003-10-23 | 1,480 | 1,490 | 1,440 | 1,451 | 81,500 | 1,451 |
| 2003-10-22 | 1,545 | 1,550 | 1,497 | 1,499 | 95,200 | 1,499 |
| 2003-10-21 | 1,580 | 1,581 | 1,553 | 1,560 | 134,800 | 1,560 |
| 2003-10-20 | 1,540 | 1,545 | 1,531 | 1,540 | 43,700 | 1,540 |
| 2003-10-17 | 1,550 | 1,555 | 1,532 | 1,548 | 125,400 | 1,548 |
| 2003-10-16 | 1,500 | 1,546 | 1,500 | 1,540 | 70,600 | 1,540 |
| 2003-10-15 | 1,487 | 1,509 | 1,487 | 1,496 | 46,100 | 1,496 |
| 2003-10-14 | 1,480 | 1,494 | 1,470 | 1,486 | 65,900 | 1,486 |
| 2003-10-10 | 1,465 | 1,479 | 1,455 | 1,467 | 87,600 | 1,467 |
| 2003-10-09 | 1,492 | 1,498 | 1,480 | 1,485 | 66,400 | 1,485 |
| 2003-10-08 | 1,500 | 1,520 | 1,494 | 1,495 | 62,300 | 1,495 |
| 2003-10-07 | 1,495 | 1,498 | 1,493 | 1,494 | 96,800 | 1,494 |
| 2003-10-06 | 1,500 | 1,504 | 1,490 | 1,494 | 87,400 | 1,494 |
| 2003-10-03 | 1,510 | 1,510 | 1,480 | 1,494 | 43,600 | 1,494 |
| 2003-10-02 | 1,513 | 1,520 | 1,488 | 1,505 | 93,800 | 1,505 |
| 2003-10-01 | 1,528 | 1,528 | 1,500 | 1,505 | 36,100 | 1,505 |
| 2003-09-30 | 1,530 | 1,533 | 1,505 | 1,528 | 44,500 | 1,528 |
| 2003-09-29 | 1,510 | 1,534 | 1,501 | 1,511 | 62,100 | 1,511 |
| 2003-09-26 | 1,490 | 1,539 | 1,487 | 1,526 | 105,200 | 1,526 |
| 2003-09-25 | 1,450 | 1,488 | 1,421 | 1,481 | 76,700 | 1,481 |
| 2003-09-24 | 1,475 | 1,480 | 1,451 | 1,457 | 51,200 | 1,457 |
| 2003-09-22 | 1,510 | 1,512 | 1,469 | 1,481 | 70,200 | 1,481 |
| 2003-09-19 | 1,530 | 1,540 | 1,523 | 1,525 | 76,700 | 1,525 |
| 2003-09-18 | 1,516 | 1,529 | 1,516 | 1,526 | 63,700 | 1,526 |
| 2003-09-17 | 1,518 | 1,528 | 1,510 | 1,515 | 92,600 | 1,515 |
| 2003-09-16 | 1,530 | 1,530 | 1,505 | 1,507 | 71,400 | 1,507 |
| 2003-09-12 | 1,518 | 1,548 | 1,517 | 1,542 | 113,300 | 1,542 |
| 2003-09-11 | 1,536 | 1,541 | 1,515 | 1,518 | 83,000 | 1,518 |
| 2003-09-10 | 1,539 | 1,555 | 1,521 | 1,537 | 104,700 | 1,537 |
| 2003-09-09 | 1,550 | 1,559 | 1,530 | 1,540 | 70,700 | 1,540 |
| 2003-09-08 | 1,570 | 1,570 | 1,527 | 1,541 | 103,900 | 1,541 |
| 2003-09-05 | 1,590 | 1,590 | 1,561 | 1,586 | 61,900 | 1,586 |
| 2003-09-04 | 1,585 | 1,598 | 1,571 | 1,577 | 106,100 | 1,577 |
| 2003-09-03 | 1,610 | 1,614 | 1,586 | 1,588 | 88,800 | 1,588 |
| 2003-09-02 | 1,629 | 1,629 | 1,595 | 1,607 | 70,800 | 1,607 |
| 2003-09-01 | 1,590 | 1,622 | 1,576 | 1,619 | 141,400 | 1,619 |
| 2003-08-29 | 1,545 | 1,596 | 1,545 | 1,590 | 135,300 | 1,590 |
| 2003-08-28 | 1,543 | 1,548 | 1,532 | 1,536 | 59,200 | 1,536 |
| 2003-08-27 | 1,530 | 1,570 | 1,524 | 1,542 | 113,200 | 1,542 |
| 2003-08-26 | 1,521 | 1,522 | 1,511 | 1,520 | 40,800 | 1,520 |
| 2003-08-25 | 1,505 | 1,535 | 1,505 | 1,522 | 69,400 | 1,522 |
| 2003-08-22 | 1,510 | 1,515 | 1,488 | 1,505 | 72,000 | 1,505 |
| 2003-08-21 | 1,510 | 1,527 | 1,510 | 1,518 | 34,900 | 1,518 |
| 2003-08-20 | 1,531 | 1,535 | 1,510 | 1,529 | 65,500 | 1,529 |
| 2003-08-19 | 1,530 | 1,543 | 1,513 | 1,536 | 85,400 | 1,536 |
| 2003-08-18 | 1,502 | 1,530 | 1,500 | 1,513 | 227,400 | 1,513 |
| 2003-08-15 | 1,469 | 1,479 | 1,464 | 1,466 | 94,900 | 1,466 |
| 2003-08-14 | 1,440 | 1,464 | 1,438 | 1,462 | 80,600 | 1,462 |
| 2003-08-13 | 1,415 | 1,443 | 1,395 | 1,439 | 73,900 | 1,439 |
| 2003-08-12 | 1,405 | 1,405 | 1,395 | 1,399 | 21,000 | 1,399 |
| 2003-08-11 | 1,390 | 1,405 | 1,368 | 1,401 | 20,300 | 1,401 |
| 2003-08-08 | 1,367 | 1,390 | 1,367 | 1,371 | 21,100 | 1,371 |
| 2003-08-07 | 1,365 | 1,375 | 1,363 | 1,367 | 37,200 | 1,367 |
| 2003-08-06 | 1,363 | 1,385 | 1,363 | 1,371 | 25,000 | 1,371 |
| 2003-08-05 | 1,418 | 1,419 | 1,376 | 1,380 | 83,400 | 1,380 |
| 2003-08-04 | 1,455 | 1,457 | 1,444 | 1,445 | 9,300 | 1,445 |
| 2003-08-01 | 1,467 | 1,467 | 1,440 | 1,450 | 57,200 | 1,450 |
| 2003-07-31 | 1,469 | 1,469 | 1,438 | 1,444 | 29,000 | 1,444 |
| 2003-07-30 | 1,480 | 1,480 | 1,464 | 1,473 | 47,600 | 1,473 |
| 2003-07-29 | 1,470 | 1,489 | 1,440 | 1,480 | 99,800 | 1,480 |
| 2003-07-28 | 1,440 | 1,470 | 1,436 | 1,463 | 66,500 | 1,463 |
| 2003-07-25 | 1,433 | 1,441 | 1,423 | 1,423 | 84,700 | 1,423 |
| 2003-07-24 | 1,440 | 1,455 | 1,430 | 1,437 | 75,700 | 1,437 |
| 2003-07-23 | 1,420 | 1,439 | 1,420 | 1,422 | 110,200 | 1,422 |
| 2003-07-22 | 1,400 | 1,437 | 1,400 | 1,403 | 89,100 | 1,403 |
| 2003-07-18 | 1,367 | 1,400 | 1,367 | 1,377 | 139,300 | 1,377 |
| 2003-07-17 | 1,400 | 1,434 | 1,390 | 1,407 | 72,400 | 1,407 |
| 2003-07-16 | 1,462 | 1,465 | 1,396 | 1,427 | 63,000 | 1,427 |
| 2003-07-15 | 1,429 | 1,450 | 1,422 | 1,422 | 138,600 | 1,422 |
| 2003-07-14 | 1,406 | 1,416 | 1,390 | 1,401 | 86,100 | 1,401 |
| 2003-07-11 | 1,381 | 1,400 | 1,362 | 1,366 | 28,600 | 1,366 |
| 2003-07-10 | 1,430 | 1,433 | 1,401 | 1,401 | 37,000 | 1,401 |
| 2003-07-09 | 1,472 | 1,472 | 1,420 | 1,455 | 161,500 | 1,455 |
| 2003-07-08 | 1,445 | 1,485 | 1,440 | 1,452 | 252,400 | 1,452 |
| 2003-07-07 | 1,380 | 1,433 | 1,370 | 1,428 | 106,200 | 1,428 |
| 2003-07-04 | 1,377 | 1,386 | 1,280 | 1,383 | 97,100 | 1,383 |
| 2003-07-03 | 1,400 | 1,413 | 1,360 | 1,377 | 232,600 | 1,377 |
| 2003-07-02 | 1,354 | 1,390 | 1,345 | 1,368 | 134,800 | 1,368 |
| 2003-07-01 | 1,310 | 1,349 | 1,301 | 1,340 | 72,400 | 1,340 |
| 2003-06-30 | 1,300 | 1,311 | 1,291 | 1,298 | 28,400 | 1,298 |
| 2003-06-27 | 1,291 | 1,304 | 1,291 | 1,298 | 75,400 | 1,298 |
| 2003-06-26 | 1,287 | 1,305 | 1,286 | 1,288 | 38,800 | 1,288 |
| 2003-06-25 | 1,285 | 1,294 | 1,280 | 1,283 | 65,500 | 1,283 |
| 2003-06-24 | 1,324 | 1,324 | 1,287 | 1,287 | 38,800 | 1,287 |
| 2003-06-23 | 1,335 | 1,335 | 1,315 | 1,325 | 27,200 | 1,325 |
| 2003-06-20 | 1,320 | 1,340 | 1,308 | 1,329 | 58,000 | 1,329 |
| 2003-06-19 | 1,318 | 1,318 | 1,300 | 1,306 | 17,200 | 1,306 |
| 2003-06-18 | 1,305 | 1,320 | 1,300 | 1,310 | 36,100 | 1,310 |
| 2003-06-17 | 1,310 | 1,310 | 1,283 | 1,291 | 99,900 | 1,291 |
| 2003-06-16 | 1,305 | 1,305 | 1,280 | 1,293 | 56,100 | 1,293 |
| 2003-06-13 | 1,293 | 1,320 | 1,282 | 1,314 | 67,600 | 1,314 |
| 2003-06-12 | 1,320 | 1,327 | 1,275 | 1,278 | 69,300 | 1,278 |
| 2003-06-11 | 1,336 | 1,341 | 1,321 | 1,326 | 35,500 | 1,326 |
| 2003-06-10 | 1,326 | 1,336 | 1,325 | 1,335 | 26,200 | 1,335 |
| 2003-06-09 | 1,340 | 1,342 | 1,325 | 1,341 | 53,100 | 1,341 |
| 2003-06-06 | 1,351 | 1,352 | 1,332 | 1,341 | 41,900 | 1,341 |
| 2003-06-05 | 1,389 | 1,396 | 1,340 | 1,360 | 106,700 | 1,360 |
| 2003-06-04 | 1,355 | 1,375 | 1,346 | 1,369 | 193,200 | 1,369 |
| 2003-06-03 | 1,320 | 1,350 | 1,320 | 1,336 | 145,100 | 1,336 |
| 2003-06-02 | 1,289 | 1,321 | 1,286 | 1,307 | 94,100 | 1,307 |
| 2003-05-30 | 1,289 | 1,291 | 1,274 | 1,282 | 64,000 | 1,282 |
| 2003-05-29 | 1,256 | 1,280 | 1,256 | 1,280 | 46,400 | 1,280 |
| 2003-05-28 | 1,240 | 1,276 | 1,240 | 1,254 | 82,900 | 1,254 |
| 2003-05-27 | 1,280 | 1,282 | 1,241 | 1,260 | 117,900 | 1,260 |
| 2003-05-26 | 1,295 | 1,295 | 1,274 | 1,278 | 98,400 | 1,278 |
| 2003-05-23 | 1,299 | 1,304 | 1,288 | 1,292 | 95,700 | 1,292 |
| 2003-05-22 | 1,303 | 1,315 | 1,296 | 1,298 | 33,200 | 1,298 |
| 2003-05-21 | 1,306 | 1,313 | 1,301 | 1,301 | 23,600 | 1,301 |
| 2003-05-20 | 1,302 | 1,312 | 1,301 | 1,305 | 55,700 | 1,305 |
| 2003-05-19 | 1,306 | 1,319 | 1,306 | 1,312 | 20,600 | 1,312 |
| 2003-05-16 | 1,306 | 1,316 | 1,306 | 1,309 | 32,600 | 1,309 |
| 2003-05-15 | 1,336 | 1,337 | 1,316 | 1,316 | 72,200 | 1,316 |
| 2003-05-14 | 1,357 | 1,363 | 1,339 | 1,344 | 24,600 | 1,344 |
| 2003-05-13 | 1,379 | 1,379 | 1,336 | 1,364 | 37,300 | 1,364 |
| 2003-05-12 | 1,360 | 1,374 | 1,356 | 1,374 | 37,400 | 1,374 |
| 2003-05-09 | 1,345 | 1,353 | 1,331 | 1,353 | 41,400 | 1,353 |
| 2003-05-08 | 1,315 | 1,340 | 1,315 | 1,331 | 52,500 | 1,331 |
| 2003-05-07 | 1,311 | 1,319 | 1,300 | 1,311 | 103,400 | 1,311 |
| 2003-05-06 | 1,325 | 1,347 | 1,318 | 1,319 | 42,300 | 1,319 |
| 2003-05-02 | 1,324 | 1,330 | 1,311 | 1,317 | 38,800 | 1,317 |
| 2003-05-01 | 1,335 | 1,335 | 1,320 | 1,324 | 56,500 | 1,324 |
| 2003-04-30 | 1,317 | 1,350 | 1,317 | 1,335 | 75,800 | 1,335 |
| 2003-04-28 | 1,366 | 1,375 | 1,321 | 1,335 | 61,200 | 1,335 |
| 2003-04-25 | 1,392 | 1,392 | 1,382 | 1,386 | 20,100 | 1,386 |
| 2003-04-24 | 1,384 | 1,390 | 1,371 | 1,384 | 34,800 | 1,384 |
| 2003-04-23 | 1,359 | 1,400 | 1,359 | 1,364 | 49,100 | 1,364 |
| 2003-04-22 | 1,397 | 1,397 | 1,354 | 1,359 | 39,500 | 1,359 |
| 2003-04-21 | 1,391 | 1,400 | 1,383 | 1,383 | 46,100 | 1,383 |
| 2003-04-18 | 1,410 | 1,410 | 1,379 | 1,390 | 54,300 | 1,390 |
| 2003-04-17 | 1,405 | 1,410 | 1,400 | 1,409 | 90,500 | 1,409 |
| 2003-04-16 | 1,368 | 1,405 | 1,358 | 1,397 | 67,500 | 1,397 |
| 2003-04-15 | 1,348 | 1,371 | 1,342 | 1,353 | 61,000 | 1,353 |
| 2003-04-14 | 1,348 | 1,355 | 1,321 | 1,342 | 36,000 | 1,342 |
| 2003-04-11 | 1,335 | 1,344 | 1,335 | 1,344 | 48,100 | 1,344 |
| 2003-04-10 | 1,345 | 1,345 | 1,325 | 1,335 | 38,800 | 1,335 |
| 2003-04-09 | 1,325 | 1,359 | 1,321 | 1,347 | 82,900 | 1,347 |
| 2003-04-08 | 1,309 | 1,325 | 1,307 | 1,320 | 65,800 | 1,320 |
| 2003-04-07 | 1,295 | 1,305 | 1,280 | 1,300 | 86,600 | 1,300 |
| 2003-04-04 | 1,271 | 1,300 | 1,267 | 1,280 | 48,000 | 1,280 |
| 2003-04-03 | 1,290 | 1,307 | 1,261 | 1,267 | 50,400 | 1,267 |
| 2003-04-02 | 1,286 | 1,294 | 1,277 | 1,280 | 83,100 | 1,280 |
| 2003-04-01 | 1,299 | 1,311 | 1,278 | 1,279 | 55,700 | 1,279 |
| 2003-03-31 | 1,312 | 1,312 | 1,291 | 1,299 | 73,900 | 1,299 |
| 2003-03-28 | 1,315 | 1,316 | 1,302 | 1,306 | 52,600 | 1,306 |
| 2003-03-27 | 1,289 | 1,325 | 1,280 | 1,315 | 127,500 | 1,315 |
| 2003-03-26 | 1,270 | 1,285 | 1,258 | 1,279 | 31,800 | 1,279 |
| 2003-03-25 | 1,260 | 1,270 | 1,245 | 1,258 | 38,100 | 1,258 |
| 2003-03-24 | 1,272 | 1,290 | 1,258 | 1,260 | 35,900 | 1,260 |
| 2003-03-20 | 1,249 | 1,259 | 1,238 | 1,253 | 40,200 | 1,253 |
| 2003-03-19 | 1,270 | 1,270 | 1,222 | 1,231 | 23,200 | 1,231 |
| 2003-03-18 | 1,271 | 1,290 | 1,271 | 1,274 | 110,600 | 1,274 |
| 2003-03-17 | 1,252 | 1,252 | 1,216 | 1,240 | 32,600 | 1,240 |
| 2003-03-14 | 1,250 | 1,264 | 1,248 | 1,252 | 166,800 | 1,252 |
| 2003-03-13 | 1,220 | 1,235 | 1,212 | 1,230 | 38,500 | 1,230 |
| 2003-03-12 | 1,234 | 1,250 | 1,208 | 1,216 | 45,300 | 1,216 |
| 2003-03-11 | 1,229 | 1,240 | 1,212 | 1,229 | 41,000 | 1,229 |
| 2003-03-10 | 1,225 | 1,275 | 1,205 | 1,254 | 56,900 | 1,254 |
| 2003-03-07 | 1,280 | 1,280 | 1,235 | 1,245 | 84,500 | 1,245 |
| 2003-03-06 | 1,258 | 1,290 | 1,250 | 1,282 | 127,800 | 1,282 |
| 2003-03-05 | 1,200 | 1,250 | 1,200 | 1,245 | 213,300 | 1,245 |
| 2003-03-04 | 1,180 | 1,210 | 1,178 | 1,198 | 23,400 | 1,198 |
| 2003-03-03 | 1,160 | 1,179 | 1,160 | 1,179 | 7,200 | 1,179 |
| 2003-02-28 | 1,165 | 1,185 | 1,150 | 1,155 | 20,500 | 1,155 |
| 2003-02-27 | 1,158 | 1,166 | 1,154 | 1,160 | 17,700 | 1,160 |
| 2003-02-26 | 1,160 | 1,172 | 1,160 | 1,161 | 10,500 | 1,161 |
| 2003-02-25 | 1,160 | 1,160 | 1,150 | 1,152 | 28,500 | 1,152 |
| 2003-02-24 | 1,175 | 1,177 | 1,165 | 1,166 | 19,600 | 1,166 |
| 2003-02-21 | 1,180 | 1,184 | 1,167 | 1,175 | 18,900 | 1,175 |
| 2003-02-20 | 1,192 | 1,194 | 1,180 | 1,189 | 29,400 | 1,189 |
| 2003-02-19 | 1,199 | 1,206 | 1,181 | 1,192 | 48,200 | 1,192 |
| 2003-02-18 | 1,190 | 1,203 | 1,180 | 1,186 | 89,400 | 1,186 |
| 2003-02-17 | 1,172 | 1,190 | 1,172 | 1,180 | 40,200 | 1,180 |
| 2003-02-14 | 1,170 | 1,180 | 1,160 | 1,170 | 32,600 | 1,170 |
| 2003-02-13 | 1,152 | 1,170 | 1,152 | 1,170 | 52,900 | 1,170 |
| 2003-02-12 | 1,170 | 1,189 | 1,167 | 1,169 | 28,800 | 1,169 |
| 2003-02-10 | 1,161 | 1,173 | 1,161 | 1,173 | 16,300 | 1,173 |
| 2003-02-07 | 1,170 | 1,190 | 1,170 | 1,172 | 31,800 | 1,172 |
| 2003-02-06 | 1,196 | 1,205 | 1,160 | 1,205 | 121,400 | 1,205 |
| 2003-02-05 | 1,135 | 1,212 | 1,130 | 1,196 | 181,200 | 1,196 |
| 2003-02-04 | 1,120 | 1,144 | 1,114 | 1,138 | 62,900 | 1,138 |
| 2003-02-03 | 1,078 | 1,116 | 1,077 | 1,111 | 39,800 | 1,111 |
| 2003-01-31 | 1,095 | 1,095 | 1,073 | 1,079 | 32,000 | 1,079 |
| 2003-01-30 | 1,066 | 1,099 | 1,066 | 1,090 | 33,300 | 1,090 |
| 2003-01-29 | 1,070 | 1,081 | 1,061 | 1,071 | 44,000 | 1,071 |
| 2003-01-28 | 1,093 | 1,093 | 1,051 | 1,052 | 49,200 | 1,052 |
| 2003-01-27 | 1,129 | 1,133 | 1,083 | 1,085 | 73,300 | 1,085 |
| 2003-01-24 | 1,130 | 1,139 | 1,116 | 1,116 | 80,000 | 1,116 |
| 2003-01-23 | 1,100 | 1,148 | 1,095 | 1,127 | 73,000 | 1,127 |
| 2003-01-22 | 1,119 | 1,119 | 1,102 | 1,109 | 16,900 | 1,109 |
| 2003-01-21 | 1,110 | 1,118 | 1,110 | 1,115 | 18,500 | 1,115 |
| 2003-01-20 | 1,118 | 1,120 | 1,105 | 1,120 | 41,900 | 1,120 |
| 2003-01-17 | 1,101 | 1,110 | 1,100 | 1,110 | 52,100 | 1,110 |
| 2003-01-16 | 1,107 | 1,120 | 1,101 | 1,112 | 55,100 | 1,112 |
| 2003-01-15 | 1,116 | 1,125 | 1,115 | 1,120 | 35,000 | 1,120 |
| 2003-01-14 | 1,116 | 1,128 | 1,113 | 1,115 | 30,200 | 1,115 |
| 2003-01-10 | 1,101 | 1,125 | 1,101 | 1,112 | 18,900 | 1,112 |
| 2003-01-09 | 1,102 | 1,122 | 1,102 | 1,120 | 9,800 | 1,120 |
| 2003-01-08 | 1,124 | 1,128 | 1,114 | 1,119 | 14,300 | 1,119 |
| 2003-01-07 | 1,139 | 1,139 | 1,117 | 1,124 | 31,700 | 1,124 |
| 2003-01-06 | 1,139 | 1,139 | 1,119 | 1,122 | 21,200 | 1,122 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
