8160 (株)木曽路 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 | 1,370 | 1,385 | 1,367 | 1,377 | 8,400 | 1,377 |
| 2003-12-29 | 1,360 | 1,370 | 1,357 | 1,370 | 9,800 | 1,370 |
| 2003-12-26 | 1,360 | 1,361 | 1,358 | 1,360 | 10,800 | 1,360 |
| 2003-12-25 | 1,355 | 1,361 | 1,355 | 1,359 | 14,200 | 1,359 |
| 2003-12-24 | 1,360 | 1,360 | 1,355 | 1,358 | 13,300 | 1,358 |
| 2003-12-22 | 1,365 | 1,365 | 1,359 | 1,360 | 27,000 | 1,360 |
| 2003-12-19 | 1,359 | 1,370 | 1,356 | 1,364 | 29,000 | 1,364 |
| 2003-12-18 | 1,360 | 1,361 | 1,356 | 1,358 | 11,500 | 1,358 |
| 2003-12-17 | 1,361 | 1,361 | 1,358 | 1,359 | 15,100 | 1,359 |
| 2003-12-16 | 1,364 | 1,364 | 1,359 | 1,359 | 20,400 | 1,359 |
| 2003-12-15 | 1,363 | 1,365 | 1,359 | 1,359 | 31,500 | 1,359 |
| 2003-12-12 | 1,369 | 1,369 | 1,358 | 1,359 | 40,600 | 1,359 |
| 2003-12-11 | 1,361 | 1,363 | 1,359 | 1,359 | 24,600 | 1,359 |
| 2003-12-10 | 1,360 | 1,362 | 1,357 | 1,357 | 13,600 | 1,357 |
| 2003-12-09 | 1,359 | 1,361 | 1,355 | 1,359 | 15,500 | 1,359 |
| 2003-12-08 | 1,360 | 1,360 | 1,355 | 1,358 | 9,400 | 1,358 |
| 2003-12-05 | 1,362 | 1,362 | 1,356 | 1,356 | 11,600 | 1,356 |
| 2003-12-04 | 1,360 | 1,361 | 1,355 | 1,355 | 8,600 | 1,355 |
| 2003-12-03 | 1,357 | 1,360 | 1,354 | 1,354 | 17,100 | 1,354 |
| 2003-12-02 | 1,360 | 1,361 | 1,353 | 1,355 | 13,000 | 1,355 |
| 2003-12-01 | 1,350 | 1,360 | 1,350 | 1,359 | 17,000 | 1,359 |
| 2003-11-28 | 1,360 | 1,360 | 1,350 | 1,354 | 11,900 | 1,354 |
| 2003-11-27 | 1,360 | 1,362 | 1,356 | 1,356 | 8,600 | 1,356 |
| 2003-11-26 | 1,355 | 1,364 | 1,355 | 1,358 | 13,800 | 1,358 |
| 2003-11-25 | 1,360 | 1,360 | 1,352 | 1,359 | 9,000 | 1,359 |
| 2003-11-21 | 1,360 | 1,361 | 1,350 | 1,357 | 21,700 | 1,357 |
| 2003-11-20 | 1,352 | 1,370 | 1,352 | 1,360 | 13,500 | 1,360 |
| 2003-11-19 | 1,360 | 1,360 | 1,349 | 1,351 | 29,900 | 1,351 |
| 2003-11-18 | 1,355 | 1,359 | 1,351 | 1,352 | 15,500 | 1,352 |
| 2003-11-17 | 1,359 | 1,360 | 1,355 | 1,355 | 13,000 | 1,355 |
| 2003-11-14 | 1,369 | 1,369 | 1,356 | 1,359 | 13,400 | 1,359 |
| 2003-11-13 | 1,356 | 1,360 | 1,354 | 1,359 | 3,300 | 1,359 |
| 2003-11-12 | 1,353 | 1,360 | 1,353 | 1,356 | 7,300 | 1,356 |
| 2003-11-11 | 1,355 | 1,360 | 1,354 | 1,357 | 14,300 | 1,357 |
| 2003-11-10 | 1,359 | 1,359 | 1,355 | 1,359 | 6,400 | 1,359 |
| 2003-11-07 | 1,353 | 1,369 | 1,353 | 1,358 | 7,400 | 1,358 |
| 2003-11-06 | 1,362 | 1,362 | 1,352 | 1,352 | 12,200 | 1,352 |
| 2003-11-05 | 1,359 | 1,368 | 1,359 | 1,361 | 7,000 | 1,361 |
| 2003-11-04 | 1,360 | 1,370 | 1,355 | 1,367 | 8,300 | 1,367 |
| 2003-10-31 | 1,357 | 1,360 | 1,352 | 1,352 | 13,400 | 1,352 |
| 2003-10-30 | 1,355 | 1,370 | 1,353 | 1,369 | 14,500 | 1,369 |
| 2003-10-29 | 1,361 | 1,383 | 1,350 | 1,352 | 19,000 | 1,352 |
| 2003-10-28 | 1,354 | 1,365 | 1,353 | 1,360 | 9,400 | 1,360 |
| 2003-10-27 | 1,353 | 1,361 | 1,352 | 1,352 | 10,200 | 1,352 |
| 2003-10-24 | 1,350 | 1,360 | 1,350 | 1,355 | 16,600 | 1,355 |
| 2003-10-23 | 1,358 | 1,365 | 1,350 | 1,350 | 23,800 | 1,350 |
| 2003-10-22 | 1,361 | 1,365 | 1,358 | 1,358 | 19,400 | 1,358 |
| 2003-10-21 | 1,369 | 1,374 | 1,360 | 1,360 | 20,200 | 1,360 |
| 2003-10-20 | 1,359 | 1,368 | 1,355 | 1,368 | 9,600 | 1,368 |
| 2003-10-17 | 1,362 | 1,370 | 1,358 | 1,361 | 28,400 | 1,361 |
| 2003-10-16 | 1,383 | 1,383 | 1,363 | 1,373 | 14,500 | 1,373 |
| 2003-10-15 | 1,364 | 1,369 | 1,362 | 1,363 | 7,900 | 1,363 |
| 2003-10-14 | 1,378 | 1,391 | 1,363 | 1,363 | 11,700 | 1,363 |
| 2003-10-10 | 1,353 | 1,361 | 1,353 | 1,360 | 19,600 | 1,360 |
| 2003-10-09 | 1,362 | 1,363 | 1,350 | 1,356 | 14,600 | 1,356 |
| 2003-10-08 | 1,367 | 1,371 | 1,362 | 1,362 | 17,700 | 1,362 |
| 2003-10-07 | 1,370 | 1,376 | 1,365 | 1,365 | 18,500 | 1,365 |
| 2003-10-06 | 1,381 | 1,387 | 1,373 | 1,373 | 23,000 | 1,373 |
| 2003-10-03 | 1,393 | 1,394 | 1,383 | 1,383 | 11,000 | 1,383 |
| 2003-10-02 | 1,381 | 1,390 | 1,380 | 1,390 | 17,100 | 1,390 |
| 2003-10-01 | 1,380 | 1,389 | 1,380 | 1,387 | 13,900 | 1,387 |
| 2003-09-30 | 1,378 | 1,389 | 1,376 | 1,387 | 8,700 | 1,387 |
| 2003-09-29 | 1,385 | 1,388 | 1,375 | 1,380 | 17,900 | 1,380 |
| 2003-09-26 | 1,389 | 1,393 | 1,385 | 1,389 | 15,000 | 1,389 |
| 2003-09-25 | 1,390 | 1,399 | 1,385 | 1,393 | 65,300 | 1,393 |
| 2003-09-24 | 1,428 | 1,435 | 1,420 | 1,435 | 156,500 | 1,435 |
| 2003-09-22 | 1,428 | 1,430 | 1,422 | 1,428 | 63,500 | 1,428 |
| 2003-09-19 | 1,419 | 1,428 | 1,417 | 1,421 | 44,900 | 1,421 |
| 2003-09-18 | 1,422 | 1,422 | 1,415 | 1,416 | 40,100 | 1,416 |
| 2003-09-17 | 1,413 | 1,420 | 1,410 | 1,415 | 22,500 | 1,415 |
| 2003-09-16 | 1,409 | 1,414 | 1,401 | 1,412 | 27,600 | 1,412 |
| 2003-09-12 | 1,408 | 1,411 | 1,400 | 1,400 | 48,400 | 1,400 |
| 2003-09-11 | 1,400 | 1,407 | 1,396 | 1,402 | 40,100 | 1,402 |
| 2003-09-10 | 1,400 | 1,410 | 1,397 | 1,400 | 33,300 | 1,400 |
| 2003-09-09 | 1,395 | 1,402 | 1,395 | 1,397 | 21,500 | 1,397 |
| 2003-09-08 | 1,398 | 1,398 | 1,390 | 1,395 | 17,800 | 1,395 |
| 2003-09-05 | 1,388 | 1,395 | 1,388 | 1,388 | 24,000 | 1,388 |
| 2003-09-04 | 1,389 | 1,389 | 1,386 | 1,387 | 12,200 | 1,387 |
| 2003-09-03 | 1,388 | 1,390 | 1,386 | 1,387 | 36,300 | 1,387 |
| 2003-09-02 | 1,389 | 1,389 | 1,386 | 1,387 | 19,800 | 1,387 |
| 2003-09-01 | 1,389 | 1,389 | 1,385 | 1,388 | 31,600 | 1,388 |
| 2003-08-29 | 1,389 | 1,389 | 1,385 | 1,385 | 7,900 | 1,385 |
| 2003-08-28 | 1,386 | 1,393 | 1,386 | 1,386 | 13,800 | 1,386 |
| 2003-08-27 | 1,388 | 1,389 | 1,385 | 1,385 | 28,400 | 1,385 |
| 2003-08-26 | 1,391 | 1,393 | 1,387 | 1,387 | 12,700 | 1,387 |
| 2003-08-25 | 1,397 | 1,398 | 1,386 | 1,390 | 12,300 | 1,390 |
| 2003-08-22 | 1,400 | 1,400 | 1,390 | 1,390 | 9,800 | 1,390 |
| 2003-08-21 | 1,398 | 1,405 | 1,395 | 1,397 | 18,800 | 1,397 |
| 2003-08-20 | 1,390 | 1,399 | 1,386 | 1,397 | 26,200 | 1,397 |
| 2003-08-19 | 1,389 | 1,389 | 1,385 | 1,389 | 18,400 | 1,389 |
| 2003-08-18 | 1,394 | 1,394 | 1,383 | 1,384 | 17,400 | 1,384 |
| 2003-08-15 | 1,382 | 1,383 | 1,381 | 1,381 | 9,600 | 1,381 |
| 2003-08-14 | 1,383 | 1,383 | 1,381 | 1,382 | 20,900 | 1,382 |
| 2003-08-13 | 1,383 | 1,383 | 1,382 | 1,382 | 9,800 | 1,382 |
| 2003-08-12 | 1,384 | 1,384 | 1,382 | 1,382 | 9,900 | 1,382 |
| 2003-08-11 | 1,384 | 1,385 | 1,383 | 1,383 | 7,800 | 1,383 |
| 2003-08-08 | 1,383 | 1,385 | 1,381 | 1,381 | 9,900 | 1,381 |
| 2003-08-07 | 1,385 | 1,385 | 1,381 | 1,385 | 8,100 | 1,385 |
| 2003-08-06 | 1,384 | 1,385 | 1,381 | 1,383 | 6,500 | 1,383 |
| 2003-08-05 | 1,383 | 1,384 | 1,381 | 1,382 | 8,000 | 1,382 |
| 2003-08-04 | 1,385 | 1,385 | 1,382 | 1,384 | 6,200 | 1,384 |
| 2003-08-01 | 1,385 | 1,385 | 1,380 | 1,382 | 13,300 | 1,382 |
| 2003-07-31 | 1,386 | 1,386 | 1,380 | 1,384 | 15,200 | 1,384 |
| 2003-07-30 | 1,377 | 1,386 | 1,377 | 1,386 | 12,400 | 1,386 |
| 2003-07-29 | 1,385 | 1,385 | 1,379 | 1,382 | 14,600 | 1,382 |
| 2003-07-28 | 1,385 | 1,385 | 1,380 | 1,381 | 14,000 | 1,381 |
| 2003-07-25 | 1,381 | 1,385 | 1,380 | 1,380 | 17,900 | 1,380 |
| 2003-07-24 | 1,386 | 1,388 | 1,381 | 1,381 | 18,400 | 1,381 |
| 2003-07-23 | 1,388 | 1,388 | 1,383 | 1,386 | 13,800 | 1,386 |
| 2003-07-22 | 1,391 | 1,391 | 1,384 | 1,388 | 18,600 | 1,388 |
| 2003-07-18 | 1,389 | 1,390 | 1,385 | 1,390 | 16,600 | 1,390 |
| 2003-07-17 | 1,387 | 1,387 | 1,382 | 1,385 | 9,000 | 1,385 |
| 2003-07-16 | 1,390 | 1,390 | 1,385 | 1,386 | 12,300 | 1,386 |
| 2003-07-15 | 1,392 | 1,392 | 1,389 | 1,389 | 14,100 | 1,389 |
| 2003-07-14 | 1,392 | 1,395 | 1,389 | 1,391 | 12,800 | 1,391 |
| 2003-07-11 | 1,397 | 1,398 | 1,392 | 1,392 | 8,900 | 1,392 |
| 2003-07-10 | 1,395 | 1,399 | 1,391 | 1,391 | 13,000 | 1,391 |
| 2003-07-09 | 1,400 | 1,400 | 1,391 | 1,394 | 15,000 | 1,394 |
| 2003-07-08 | 1,399 | 1,399 | 1,390 | 1,399 | 15,300 | 1,399 |
| 2003-07-07 | 1,381 | 1,389 | 1,380 | 1,389 | 10,100 | 1,389 |
| 2003-07-04 | 1,379 | 1,388 | 1,379 | 1,380 | 19,100 | 1,380 |
| 2003-07-03 | 1,380 | 1,383 | 1,376 | 1,376 | 24,100 | 1,376 |
| 2003-07-02 | 1,376 | 1,382 | 1,373 | 1,380 | 22,600 | 1,380 |
| 2003-07-01 | 1,372 | 1,379 | 1,372 | 1,376 | 12,000 | 1,376 |
| 2003-06-30 | 1,375 | 1,380 | 1,372 | 1,372 | 15,300 | 1,372 |
| 2003-06-27 | 1,380 | 1,380 | 1,371 | 1,379 | 12,600 | 1,379 |
| 2003-06-26 | 1,380 | 1,380 | 1,372 | 1,379 | 10,500 | 1,379 |
| 2003-06-25 | 1,375 | 1,379 | 1,375 | 1,377 | 3,900 | 1,377 |
| 2003-06-24 | 1,379 | 1,380 | 1,374 | 1,374 | 7,900 | 1,374 |
| 2003-06-23 | 1,384 | 1,384 | 1,375 | 1,376 | 22,900 | 1,376 |
| 2003-06-20 | 1,375 | 1,379 | 1,372 | 1,375 | 10,800 | 1,375 |
| 2003-06-19 | 1,376 | 1,376 | 1,369 | 1,370 | 17,100 | 1,370 |
| 2003-06-18 | 1,377 | 1,377 | 1,367 | 1,370 | 17,900 | 1,370 |
| 2003-06-17 | 1,378 | 1,379 | 1,370 | 1,371 | 12,200 | 1,371 |
| 2003-06-16 | 1,379 | 1,380 | 1,373 | 1,378 | 11,400 | 1,378 |
| 2003-06-13 | 1,380 | 1,380 | 1,367 | 1,373 | 35,600 | 1,373 |
| 2003-06-12 | 1,370 | 1,380 | 1,370 | 1,371 | 12,000 | 1,371 |
| 2003-06-11 | 1,372 | 1,380 | 1,370 | 1,370 | 16,300 | 1,370 |
| 2003-06-10 | 1,372 | 1,374 | 1,365 | 1,371 | 3,200 | 1,371 |
| 2003-06-09 | 1,378 | 1,378 | 1,362 | 1,373 | 6,900 | 1,373 |
| 2003-06-06 | 1,370 | 1,378 | 1,370 | 1,374 | 4,700 | 1,374 |
| 2003-06-05 | 1,373 | 1,377 | 1,370 | 1,375 | 6,500 | 1,375 |
| 2003-06-04 | 1,366 | 1,373 | 1,366 | 1,370 | 7,600 | 1,370 |
| 2003-06-03 | 1,366 | 1,378 | 1,366 | 1,369 | 9,400 | 1,369 |
| 2003-06-02 | 1,374 | 1,375 | 1,366 | 1,370 | 7,100 | 1,370 |
| 2003-05-30 | 1,371 | 1,374 | 1,365 | 1,370 | 5,000 | 1,370 |
| 2003-05-29 | 1,370 | 1,371 | 1,365 | 1,370 | 5,600 | 1,370 |
| 2003-05-28 | 1,369 | 1,374 | 1,362 | 1,370 | 6,500 | 1,370 |
| 2003-05-27 | 1,372 | 1,375 | 1,365 | 1,369 | 8,400 | 1,369 |
| 2003-05-26 | 1,366 | 1,372 | 1,365 | 1,366 | 7,700 | 1,366 |
| 2003-05-23 | 1,362 | 1,369 | 1,362 | 1,365 | 5,300 | 1,365 |
| 2003-05-22 | 1,369 | 1,375 | 1,360 | 1,368 | 7,600 | 1,368 |
| 2003-05-21 | 1,373 | 1,377 | 1,367 | 1,369 | 15,100 | 1,369 |
| 2003-05-20 | 1,369 | 1,370 | 1,359 | 1,369 | 8,400 | 1,369 |
| 2003-05-19 | 1,366 | 1,369 | 1,358 | 1,359 | 10,100 | 1,359 |
| 2003-05-16 | 1,371 | 1,371 | 1,365 | 1,370 | 11,100 | 1,370 |
| 2003-05-15 | 1,369 | 1,369 | 1,361 | 1,365 | 5,100 | 1,365 |
| 2003-05-14 | 1,370 | 1,370 | 1,366 | 1,367 | 5,100 | 1,367 |
| 2003-05-13 | 1,370 | 1,370 | 1,368 | 1,368 | 6,300 | 1,368 |
| 2003-05-12 | 1,366 | 1,369 | 1,363 | 1,368 | 3,100 | 1,368 |
| 2003-05-09 | 1,363 | 1,365 | 1,355 | 1,365 | 9,900 | 1,365 |
| 2003-05-08 | 1,362 | 1,369 | 1,360 | 1,363 | 6,700 | 1,363 |
| 2003-05-07 | 1,360 | 1,368 | 1,360 | 1,362 | 3,200 | 1,362 |
| 2003-05-06 | 1,360 | 1,366 | 1,359 | 1,365 | 3,800 | 1,365 |
| 2003-05-02 | 1,359 | 1,359 | 1,355 | 1,359 | 5,200 | 1,359 |
| 2003-05-01 | 1,360 | 1,360 | 1,358 | 1,359 | 4,900 | 1,359 |
| 2003-04-30 | 1,364 | 1,364 | 1,358 | 1,360 | 5,800 | 1,360 |
| 2003-04-28 | 1,360 | 1,360 | 1,352 | 1,358 | 2,100 | 1,358 |
| 2003-04-25 | 1,365 | 1,369 | 1,357 | 1,364 | 11,300 | 1,364 |
| 2003-04-24 | 1,363 | 1,370 | 1,359 | 1,364 | 4,800 | 1,364 |
| 2003-04-23 | 1,362 | 1,366 | 1,362 | 1,362 | 4,100 | 1,362 |
| 2003-04-22 | 1,369 | 1,369 | 1,351 | 1,366 | 5,900 | 1,366 |
| 2003-04-21 | 1,369 | 1,369 | 1,364 | 1,369 | 15,100 | 1,369 |
| 2003-04-18 | 1,350 | 1,355 | 1,342 | 1,355 | 5,500 | 1,355 |
| 2003-04-17 | 1,349 | 1,350 | 1,349 | 1,350 | 3,600 | 1,350 |
| 2003-04-16 | 1,367 | 1,367 | 1,349 | 1,355 | 4,100 | 1,355 |
| 2003-04-15 | 1,336 | 1,372 | 1,336 | 1,372 | 12,600 | 1,372 |
| 2003-04-14 | 1,331 | 1,340 | 1,331 | 1,337 | 11,000 | 1,337 |
| 2003-04-11 | 1,340 | 1,345 | 1,338 | 1,345 | 8,700 | 1,345 |
| 2003-04-10 | 1,349 | 1,349 | 1,340 | 1,344 | 4,900 | 1,344 |
| 2003-04-09 | 1,345 | 1,350 | 1,340 | 1,350 | 5,800 | 1,350 |
| 2003-04-08 | 1,345 | 1,352 | 1,340 | 1,350 | 9,100 | 1,350 |
| 2003-04-07 | 1,340 | 1,359 | 1,340 | 1,352 | 4,900 | 1,352 |
| 2003-04-04 | 1,358 | 1,364 | 1,340 | 1,355 | 12,000 | 1,355 |
| 2003-04-03 | 1,359 | 1,367 | 1,341 | 1,358 | 13,700 | 1,358 |
| 2003-04-02 | 1,349 | 1,359 | 1,347 | 1,358 | 19,300 | 1,358 |
| 2003-04-01 | 1,354 | 1,354 | 1,332 | 1,349 | 9,300 | 1,349 |
| 2003-03-31 | 1,357 | 1,370 | 1,350 | 1,355 | 8,900 | 1,355 |
| 2003-03-28 | 1,331 | 1,360 | 1,330 | 1,355 | 13,800 | 1,355 |
| 2003-03-27 | 1,338 | 1,354 | 1,338 | 1,344 | 12,600 | 1,344 |
| 2003-03-26 | 1,348 | 1,353 | 1,318 | 1,340 | 39,400 | 1,340 |
| 2003-03-25 | 1,387 | 1,387 | 1,379 | 1,382 | 76,100 | 1,382 |
| 2003-03-24 | 1,378 | 1,390 | 1,374 | 1,388 | 50,100 | 1,388 |
| 2003-03-20 | 1,374 | 1,379 | 1,365 | 1,374 | 28,800 | 1,374 |
| 2003-03-19 | 1,370 | 1,370 | 1,365 | 1,369 | 16,200 | 1,369 |
| 2003-03-18 | 1,363 | 1,380 | 1,363 | 1,368 | 16,200 | 1,368 |
| 2003-03-17 | 1,368 | 1,369 | 1,361 | 1,365 | 15,700 | 1,365 |
| 2003-03-14 | 1,366 | 1,373 | 1,365 | 1,366 | 42,900 | 1,366 |
| 2003-03-13 | 1,365 | 1,379 | 1,365 | 1,377 | 7,600 | 1,377 |
| 2003-03-12 | 1,368 | 1,368 | 1,360 | 1,362 | 17,800 | 1,362 |
| 2003-03-11 | 1,361 | 1,370 | 1,361 | 1,365 | 13,100 | 1,365 |
| 2003-03-10 | 1,365 | 1,368 | 1,360 | 1,360 | 14,300 | 1,360 |
| 2003-03-07 | 1,369 | 1,376 | 1,365 | 1,365 | 16,600 | 1,365 |
| 2003-03-06 | 1,378 | 1,378 | 1,375 | 1,376 | 8,600 | 1,376 |
| 2003-03-05 | 1,370 | 1,370 | 1,368 | 1,369 | 12,600 | 1,369 |
| 2003-03-04 | 1,380 | 1,380 | 1,366 | 1,369 | 23,100 | 1,369 |
| 2003-03-03 | 1,366 | 1,385 | 1,365 | 1,372 | 11,100 | 1,372 |
| 2003-02-28 | 1,365 | 1,378 | 1,365 | 1,370 | 7,100 | 1,370 |
| 2003-02-27 | 1,365 | 1,370 | 1,360 | 1,365 | 6,100 | 1,365 |
| 2003-02-26 | 1,365 | 1,375 | 1,365 | 1,366 | 5,900 | 1,366 |
| 2003-02-25 | 1,375 | 1,375 | 1,369 | 1,370 | 20,300 | 1,370 |
| 2003-02-24 | 1,380 | 1,380 | 1,370 | 1,375 | 14,000 | 1,375 |
| 2003-02-21 | 1,383 | 1,384 | 1,376 | 1,381 | 20,800 | 1,381 |
| 2003-02-20 | 1,370 | 1,375 | 1,370 | 1,370 | 17,800 | 1,370 |
| 2003-02-19 | 1,372 | 1,379 | 1,370 | 1,370 | 16,100 | 1,370 |
| 2003-02-18 | 1,368 | 1,380 | 1,366 | 1,369 | 20,000 | 1,369 |
| 2003-02-17 | 1,380 | 1,380 | 1,361 | 1,366 | 15,500 | 1,366 |
| 2003-02-14 | 1,365 | 1,369 | 1,360 | 1,360 | 20,000 | 1,360 |
| 2003-02-13 | 1,360 | 1,398 | 1,358 | 1,363 | 18,800 | 1,363 |
| 2003-02-12 | 1,350 | 1,366 | 1,349 | 1,354 | 13,300 | 1,354 |
| 2003-02-10 | 1,350 | 1,351 | 1,343 | 1,350 | 11,500 | 1,350 |
| 2003-02-07 | 1,344 | 1,350 | 1,341 | 1,346 | 6,900 | 1,346 |
| 2003-02-06 | 1,343 | 1,350 | 1,342 | 1,344 | 10,700 | 1,344 |
| 2003-02-05 | 1,348 | 1,350 | 1,333 | 1,347 | 13,200 | 1,347 |
| 2003-02-04 | 1,348 | 1,365 | 1,327 | 1,355 | 21,600 | 1,355 |
| 2003-02-03 | 1,324 | 1,327 | 1,320 | 1,327 | 16,400 | 1,327 |
| 2003-01-31 | 1,340 | 1,340 | 1,327 | 1,327 | 11,700 | 1,327 |
| 2003-01-30 | 1,332 | 1,340 | 1,330 | 1,330 | 13,600 | 1,330 |
| 2003-01-29 | 1,332 | 1,338 | 1,330 | 1,332 | 11,700 | 1,332 |
| 2003-01-28 | 1,345 | 1,345 | 1,332 | 1,335 | 9,200 | 1,335 |
| 2003-01-27 | 1,345 | 1,345 | 1,341 | 1,345 | 10,800 | 1,345 |
| 2003-01-24 | 1,336 | 1,356 | 1,336 | 1,345 | 10,200 | 1,345 |
| 2003-01-23 | 1,335 | 1,349 | 1,330 | 1,337 | 7,800 | 1,337 |
| 2003-01-22 | 1,348 | 1,348 | 1,330 | 1,335 | 9,700 | 1,335 |
| 2003-01-21 | 1,336 | 1,342 | 1,330 | 1,341 | 38,600 | 1,341 |
| 2003-01-20 | 1,331 | 1,335 | 1,325 | 1,335 | 15,300 | 1,335 |
| 2003-01-17 | 1,335 | 1,335 | 1,326 | 1,331 | 7,100 | 1,331 |
| 2003-01-16 | 1,335 | 1,335 | 1,320 | 1,325 | 14,000 | 1,325 |
| 2003-01-15 | 1,328 | 1,335 | 1,320 | 1,334 | 9,800 | 1,334 |
| 2003-01-14 | 1,317 | 1,322 | 1,316 | 1,321 | 3,300 | 1,321 |
| 2003-01-10 | 1,321 | 1,321 | 1,310 | 1,316 | 7,600 | 1,316 |
| 2003-01-09 | 1,310 | 1,326 | 1,301 | 1,326 | 9,300 | 1,326 |
| 2003-01-08 | 1,319 | 1,319 | 1,309 | 1,310 | 4,500 | 1,310 |
| 2003-01-07 | 1,328 | 1,328 | 1,305 | 1,320 | 8,900 | 1,320 |
| 2003-01-06 | 1,318 | 1,335 | 1,310 | 1,318 | 4,600 | 1,318 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
