8185 (株)チヨダ 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 | 1,175 | 1,188 | 1,174 | 1,177 | 11,700 | 1,177 |
| 2003-12-29 | 1,159 | 1,175 | 1,159 | 1,175 | 16,700 | 1,175 |
| 2003-12-26 | 1,140 | 1,160 | 1,140 | 1,160 | 8,800 | 1,160 |
| 2003-12-25 | 1,165 | 1,181 | 1,164 | 1,170 | 11,600 | 1,170 |
| 2003-12-24 | 1,151 | 1,160 | 1,150 | 1,160 | 12,300 | 1,160 |
| 2003-12-22 | 1,105 | 1,158 | 1,105 | 1,151 | 106,000 | 1,151 |
| 2003-12-19 | 1,150 | 1,165 | 1,145 | 1,165 | 41,500 | 1,165 |
| 2003-12-18 | 1,151 | 1,155 | 1,136 | 1,150 | 17,100 | 1,150 |
| 2003-12-17 | 1,141 | 1,178 | 1,141 | 1,151 | 23,700 | 1,151 |
| 2003-12-16 | 1,184 | 1,223 | 1,130 | 1,178 | 24,000 | 1,178 |
| 2003-12-15 | 1,254 | 1,291 | 1,221 | 1,224 | 43,900 | 1,224 |
| 2003-12-12 | 1,245 | 1,250 | 1,207 | 1,249 | 77,200 | 1,249 |
| 2003-12-11 | 1,245 | 1,245 | 1,220 | 1,245 | 26,200 | 1,245 |
| 2003-12-10 | 1,240 | 1,245 | 1,230 | 1,236 | 20,500 | 1,236 |
| 2003-12-09 | 1,230 | 1,235 | 1,214 | 1,230 | 37,000 | 1,230 |
| 2003-12-08 | 1,200 | 1,235 | 1,200 | 1,227 | 43,500 | 1,227 |
| 2003-12-05 | 1,230 | 1,250 | 1,230 | 1,248 | 29,800 | 1,248 |
| 2003-12-04 | 1,230 | 1,250 | 1,226 | 1,238 | 26,500 | 1,238 |
| 2003-12-03 | 1,221 | 1,242 | 1,221 | 1,225 | 31,700 | 1,225 |
| 2003-12-02 | 1,235 | 1,237 | 1,215 | 1,221 | 16,500 | 1,221 |
| 2003-12-01 | 1,200 | 1,250 | 1,170 | 1,235 | 29,700 | 1,235 |
| 2003-11-28 | 1,224 | 1,224 | 1,184 | 1,184 | 12,400 | 1,184 |
| 2003-11-27 | 1,200 | 1,247 | 1,196 | 1,224 | 29,500 | 1,224 |
| 2003-11-26 | 1,170 | 1,205 | 1,163 | 1,175 | 23,500 | 1,175 |
| 2003-11-25 | 1,270 | 1,270 | 1,191 | 1,210 | 17,100 | 1,210 |
| 2003-11-21 | 1,233 | 1,235 | 1,180 | 1,210 | 37,100 | 1,210 |
| 2003-11-20 | 1,214 | 1,214 | 1,160 | 1,173 | 42,000 | 1,173 |
| 2003-11-19 | 1,170 | 1,195 | 1,131 | 1,154 | 26,300 | 1,154 |
| 2003-11-18 | 1,220 | 1,232 | 1,190 | 1,230 | 45,300 | 1,230 |
| 2003-11-17 | 1,230 | 1,230 | 1,218 | 1,230 | 23,800 | 1,230 |
| 2003-11-14 | 1,248 | 1,249 | 1,219 | 1,229 | 28,100 | 1,229 |
| 2003-11-13 | 1,230 | 1,243 | 1,230 | 1,241 | 15,600 | 1,241 |
| 2003-11-12 | 1,285 | 1,285 | 1,232 | 1,246 | 20,200 | 1,246 |
| 2003-11-11 | 1,230 | 1,285 | 1,225 | 1,266 | 24,500 | 1,266 |
| 2003-11-10 | 1,300 | 1,300 | 1,242 | 1,272 | 20,900 | 1,272 |
| 2003-11-07 | 1,337 | 1,337 | 1,260 | 1,299 | 20,500 | 1,299 |
| 2003-11-06 | 1,350 | 1,389 | 1,310 | 1,320 | 18,000 | 1,320 |
| 2003-11-05 | 1,420 | 1,425 | 1,406 | 1,410 | 19,500 | 1,410 |
| 2003-11-04 | 1,382 | 1,420 | 1,382 | 1,420 | 26,700 | 1,420 |
| 2003-10-31 | 1,386 | 1,400 | 1,370 | 1,382 | 24,500 | 1,382 |
| 2003-10-30 | 1,330 | 1,400 | 1,320 | 1,400 | 40,700 | 1,400 |
| 2003-10-29 | 1,350 | 1,356 | 1,281 | 1,300 | 24,600 | 1,300 |
| 2003-10-28 | 1,275 | 1,301 | 1,250 | 1,280 | 27,600 | 1,280 |
| 2003-10-27 | 1,334 | 1,334 | 1,260 | 1,275 | 26,600 | 1,275 |
| 2003-10-24 | 1,230 | 1,244 | 1,227 | 1,234 | 66,100 | 1,234 |
| 2003-10-23 | 1,240 | 1,240 | 1,219 | 1,220 | 57,700 | 1,220 |
| 2003-10-22 | 1,321 | 1,325 | 1,301 | 1,320 | 16,000 | 1,320 |
| 2003-10-21 | 1,344 | 1,344 | 1,317 | 1,321 | 21,300 | 1,321 |
| 2003-10-20 | 1,331 | 1,349 | 1,325 | 1,327 | 37,100 | 1,327 |
| 2003-10-17 | 1,380 | 1,403 | 1,341 | 1,351 | 60,600 | 1,351 |
| 2003-10-16 | 1,330 | 1,420 | 1,316 | 1,400 | 60,200 | 1,400 |
| 2003-10-15 | 1,254 | 1,320 | 1,242 | 1,310 | 48,600 | 1,310 |
| 2003-10-14 | 1,300 | 1,310 | 1,270 | 1,274 | 45,200 | 1,274 |
| 2003-10-10 | 1,202 | 1,258 | 1,202 | 1,253 | 44,700 | 1,253 |
| 2003-10-09 | 1,256 | 1,257 | 1,233 | 1,233 | 15,900 | 1,233 |
| 2003-10-08 | 1,265 | 1,306 | 1,249 | 1,256 | 20,000 | 1,256 |
| 2003-10-07 | 1,270 | 1,270 | 1,246 | 1,253 | 18,400 | 1,253 |
| 2003-10-06 | 1,272 | 1,291 | 1,250 | 1,250 | 38,100 | 1,250 |
| 2003-10-03 | 1,210 | 1,300 | 1,210 | 1,271 | 19,500 | 1,271 |
| 2003-10-02 | 1,290 | 1,350 | 1,230 | 1,290 | 103,300 | 1,290 |
| 2003-10-01 | 1,180 | 1,290 | 1,166 | 1,210 | 170,400 | 1,210 |
| 2003-09-30 | 1,100 | 1,125 | 1,095 | 1,125 | 145,800 | 1,125 |
| 2003-09-29 | 1,099 | 1,120 | 1,088 | 1,097 | 110,200 | 1,097 |
| 2003-09-26 | 1,090 | 1,119 | 1,089 | 1,095 | 82,600 | 1,095 |
| 2003-09-25 | 1,066 | 1,094 | 1,065 | 1,084 | 45,300 | 1,084 |
| 2003-09-24 | 1,099 | 1,099 | 1,060 | 1,075 | 21,800 | 1,075 |
| 2003-09-22 | 1,072 | 1,100 | 1,060 | 1,093 | 67,700 | 1,093 |
| 2003-09-19 | 1,100 | 1,100 | 1,067 | 1,072 | 13,500 | 1,072 |
| 2003-09-18 | 1,080 | 1,120 | 1,060 | 1,100 | 99,500 | 1,100 |
| 2003-09-17 | 1,066 | 1,079 | 1,061 | 1,061 | 18,600 | 1,061 |
| 2003-09-16 | 1,099 | 1,099 | 1,067 | 1,068 | 29,900 | 1,068 |
| 2003-09-12 | 1,070 | 1,103 | 1,059 | 1,086 | 128,600 | 1,086 |
| 2003-09-11 | 1,033 | 1,071 | 1,007 | 1,050 | 33,800 | 1,050 |
| 2003-09-10 | 1,010 | 1,018 | 970 | 1,017 | 61,200 | 1,017 |
| 2003-09-09 | 990 | 1,011 | 990 | 1,010 | 11,900 | 1,010 |
| 2003-09-08 | 985 | 1,005 | 985 | 985 | 31,700 | 985 |
| 2003-09-05 | 970 | 994 | 970 | 990 | 32,300 | 990 |
| 2003-09-04 | 958 | 973 | 958 | 966 | 10,300 | 966 |
| 2003-09-03 | 975 | 987 | 975 | 978 | 17,100 | 978 |
| 2003-09-02 | 975 | 977 | 961 | 968 | 51,600 | 968 |
| 2003-09-01 | 970 | 975 | 953 | 975 | 15,600 | 975 |
| 2003-08-29 | 950 | 970 | 950 | 950 | 17,400 | 950 |
| 2003-08-28 | 941 | 951 | 940 | 947 | 18,600 | 947 |
| 2003-08-27 | 954 | 954 | 940 | 940 | 22,900 | 940 |
| 2003-08-26 | 974 | 974 | 961 | 964 | 8,200 | 964 |
| 2003-08-25 | 977 | 988 | 977 | 978 | 18,300 | 978 |
| 2003-08-22 | 991 | 998 | 973 | 975 | 17,600 | 975 |
| 2003-08-21 | 997 | 1,028 | 982 | 987 | 19,300 | 987 |
| 2003-08-20 | 970 | 988 | 969 | 987 | 21,100 | 987 |
| 2003-08-19 | 960 | 970 | 958 | 963 | 17,500 | 963 |
| 2003-08-18 | 999 | 999 | 950 | 958 | 30,300 | 958 |
| 2003-08-15 | 1,000 | 1,000 | 972 | 980 | 31,900 | 980 |
| 2003-08-14 | 1,000 | 1,019 | 980 | 988 | 10,900 | 988 |
| 2003-08-13 | 1,003 | 1,018 | 994 | 1,000 | 13,200 | 1,000 |
| 2003-08-12 | 1,020 | 1,020 | 977 | 993 | 16,100 | 993 |
| 2003-08-11 | 1,018 | 1,018 | 994 | 1,009 | 5,100 | 1,009 |
| 2003-08-08 | 1,001 | 1,020 | 991 | 993 | 24,200 | 993 |
| 2003-08-07 | 973 | 996 | 973 | 996 | 12,400 | 996 |
| 2003-08-06 | 1,016 | 1,028 | 1,006 | 1,013 | 14,600 | 1,013 |
| 2003-08-05 | 1,020 | 1,033 | 1,015 | 1,016 | 14,400 | 1,016 |
| 2003-08-04 | 1,039 | 1,039 | 1,016 | 1,033 | 15,800 | 1,033 |
| 2003-08-01 | 1,062 | 1,062 | 1,046 | 1,047 | 25,800 | 1,047 |
| 2003-07-31 | 1,060 | 1,062 | 1,055 | 1,061 | 33,900 | 1,061 |
| 2003-07-30 | 1,070 | 1,074 | 1,053 | 1,054 | 52,000 | 1,054 |
| 2003-07-29 | 1,080 | 1,088 | 1,080 | 1,083 | 27,000 | 1,083 |
| 2003-07-28 | 1,036 | 1,058 | 1,025 | 1,053 | 25,500 | 1,053 |
| 2003-07-25 | 1,034 | 1,034 | 1,015 | 1,021 | 21,600 | 1,021 |
| 2003-07-24 | 1,033 | 1,033 | 999 | 1,012 | 34,700 | 1,012 |
| 2003-07-23 | 1,020 | 1,020 | 1,000 | 1,013 | 42,700 | 1,013 |
| 2003-07-22 | 996 | 1,002 | 976 | 990 | 46,900 | 990 |
| 2003-07-18 | 972 | 980 | 972 | 976 | 15,300 | 976 |
| 2003-07-17 | 975 | 975 | 966 | 972 | 15,700 | 972 |
| 2003-07-16 | 981 | 983 | 972 | 974 | 20,300 | 974 |
| 2003-07-15 | 979 | 981 | 966 | 970 | 40,100 | 970 |
| 2003-07-14 | 950 | 963 | 946 | 950 | 79,600 | 950 |
| 2003-07-11 | 950 | 956 | 947 | 950 | 41,600 | 950 |
| 2003-07-10 | 951 | 967 | 949 | 956 | 36,000 | 956 |
| 2003-07-09 | 969 | 969 | 930 | 931 | 50,100 | 931 |
| 2003-07-08 | 990 | 990 | 971 | 971 | 23,700 | 971 |
| 2003-07-07 | 990 | 998 | 980 | 980 | 44,600 | 980 |
| 2003-07-04 | 965 | 992 | 965 | 990 | 30,900 | 990 |
| 2003-07-03 | 989 | 989 | 968 | 974 | 44,400 | 974 |
| 2003-07-02 | 990 | 990 | 941 | 950 | 22,000 | 950 |
| 2003-07-01 | 955 | 990 | 940 | 977 | 33,900 | 977 |
| 2003-06-30 | 949 | 952 | 949 | 949 | 20,200 | 949 |
| 2003-06-27 | 930 | 951 | 930 | 949 | 26,500 | 949 |
| 2003-06-26 | 923 | 924 | 905 | 908 | 34,800 | 908 |
| 2003-06-25 | 960 | 960 | 929 | 943 | 22,300 | 943 |
| 2003-06-24 | 960 | 960 | 944 | 944 | 21,400 | 944 |
| 2003-06-23 | 952 | 957 | 948 | 950 | 44,300 | 950 |
| 2003-06-20 | 949 | 950 | 941 | 941 | 55,900 | 941 |
| 2003-06-19 | 969 | 969 | 946 | 949 | 59,900 | 949 |
| 2003-06-18 | 986 | 992 | 969 | 969 | 49,400 | 969 |
| 2003-06-17 | 966 | 980 | 955 | 976 | 46,200 | 976 |
| 2003-06-16 | 980 | 985 | 951 | 965 | 35,500 | 965 |
| 2003-06-13 | 963 | 970 | 962 | 965 | 138,500 | 965 |
| 2003-06-12 | 990 | 1,000 | 990 | 993 | 14,200 | 993 |
| 2003-06-11 | 1,005 | 1,006 | 980 | 984 | 54,400 | 984 |
| 2003-06-10 | 1,020 | 1,020 | 991 | 1,004 | 65,300 | 1,004 |
| 2003-06-09 | 1,015 | 1,031 | 1,009 | 1,020 | 63,600 | 1,020 |
| 2003-06-06 | 1,010 | 1,019 | 1,007 | 1,010 | 11,200 | 1,010 |
| 2003-06-05 | 1,030 | 1,050 | 1,000 | 1,007 | 59,900 | 1,007 |
| 2003-06-04 | 1,030 | 1,032 | 1,020 | 1,026 | 19,900 | 1,026 |
| 2003-06-03 | 1,026 | 1,030 | 1,020 | 1,022 | 19,100 | 1,022 |
| 2003-06-02 | 1,005 | 1,025 | 1,001 | 1,025 | 16,500 | 1,025 |
| 2003-05-30 | 990 | 1,040 | 990 | 995 | 23,500 | 995 |
| 2003-05-29 | 982 | 999 | 980 | 982 | 56,700 | 982 |
| 2003-05-28 | 986 | 999 | 982 | 982 | 29,500 | 982 |
| 2003-05-27 | 986 | 995 | 983 | 985 | 12,300 | 985 |
| 2003-05-26 | 1,001 | 1,005 | 993 | 993 | 8,400 | 993 |
| 2003-05-23 | 981 | 1,010 | 981 | 997 | 29,800 | 997 |
| 2003-05-22 | 989 | 1,005 | 988 | 1,001 | 22,300 | 1,001 |
| 2003-05-21 | 1,040 | 1,040 | 985 | 986 | 20,100 | 986 |
| 2003-05-20 | 966 | 1,000 | 966 | 1,000 | 15,800 | 1,000 |
| 2003-05-19 | 984 | 988 | 972 | 976 | 51,000 | 976 |
| 2003-05-16 | 977 | 1,006 | 977 | 994 | 18,400 | 994 |
| 2003-05-15 | 1,024 | 1,030 | 1,005 | 1,007 | 95,400 | 1,007 |
| 2003-05-14 | 1,030 | 1,050 | 1,030 | 1,030 | 34,000 | 1,030 |
| 2003-05-13 | 1,049 | 1,049 | 1,026 | 1,028 | 33,100 | 1,028 |
| 2003-05-12 | 1,050 | 1,050 | 1,042 | 1,045 | 33,400 | 1,045 |
| 2003-05-09 | 1,025 | 1,048 | 1,025 | 1,048 | 28,200 | 1,048 |
| 2003-05-08 | 1,050 | 1,050 | 1,030 | 1,035 | 43,700 | 1,035 |
| 2003-05-07 | 1,038 | 1,050 | 1,035 | 1,050 | 30,000 | 1,050 |
| 2003-05-06 | 1,034 | 1,064 | 1,034 | 1,038 | 27,100 | 1,038 |
| 2003-05-02 | 1,040 | 1,040 | 1,030 | 1,034 | 34,600 | 1,034 |
| 2003-05-01 | 1,039 | 1,069 | 1,039 | 1,069 | 11,400 | 1,069 |
| 2003-04-30 | 1,068 | 1,068 | 1,028 | 1,038 | 18,500 | 1,038 |
| 2003-04-28 | 993 | 1,029 | 993 | 1,028 | 18,400 | 1,028 |
| 2003-04-25 | 1,020 | 1,037 | 990 | 991 | 27,800 | 991 |
| 2003-04-24 | 1,073 | 1,073 | 1,042 | 1,042 | 37,100 | 1,042 |
| 2003-04-23 | 1,080 | 1,089 | 1,071 | 1,073 | 18,600 | 1,073 |
| 2003-04-22 | 1,085 | 1,085 | 1,062 | 1,075 | 31,800 | 1,075 |
| 2003-04-21 | 1,065 | 1,079 | 1,050 | 1,079 | 39,100 | 1,079 |
| 2003-04-18 | 1,023 | 1,045 | 1,023 | 1,045 | 23,600 | 1,045 |
| 2003-04-17 | 1,035 | 1,039 | 1,023 | 1,023 | 17,500 | 1,023 |
| 2003-04-16 | 1,035 | 1,039 | 1,025 | 1,035 | 25,900 | 1,035 |
| 2003-04-15 | 1,050 | 1,054 | 1,018 | 1,019 | 42,900 | 1,019 |
| 2003-04-14 | 1,056 | 1,069 | 1,040 | 1,050 | 51,100 | 1,050 |
| 2003-04-11 | 1,032 | 1,100 | 1,032 | 1,076 | 40,300 | 1,076 |
| 2003-04-10 | 1,043 | 1,043 | 1,020 | 1,032 | 17,200 | 1,032 |
| 2003-04-09 | 1,050 | 1,051 | 1,037 | 1,043 | 25,100 | 1,043 |
| 2003-04-08 | 1,071 | 1,071 | 1,044 | 1,046 | 18,700 | 1,046 |
| 2003-04-07 | 1,090 | 1,090 | 1,071 | 1,071 | 10,500 | 1,071 |
| 2003-04-04 | 1,068 | 1,089 | 1,064 | 1,089 | 8,900 | 1,089 |
| 2003-04-03 | 1,055 | 1,080 | 1,055 | 1,068 | 17,700 | 1,068 |
| 2003-04-02 | 1,005 | 1,050 | 1,005 | 1,050 | 13,200 | 1,050 |
| 2003-04-01 | 1,030 | 1,035 | 1,001 | 1,003 | 14,500 | 1,003 |
| 2003-03-31 | 1,100 | 1,100 | 985 | 1,025 | 50,900 | 1,025 |
| 2003-03-28 | 1,022 | 1,098 | 1,022 | 1,098 | 38,300 | 1,098 |
| 2003-03-27 | 1,009 | 1,024 | 1,001 | 1,022 | 55,300 | 1,022 |
| 2003-03-26 | 1,000 | 1,011 | 1,000 | 1,007 | 46,300 | 1,007 |
| 2003-03-25 | 980 | 1,004 | 980 | 1,000 | 24,200 | 1,000 |
| 2003-03-24 | 945 | 999 | 945 | 999 | 38,300 | 999 |
| 2003-03-20 | 950 | 950 | 943 | 944 | 72,500 | 944 |
| 2003-03-19 | 945 | 956 | 936 | 950 | 22,200 | 950 |
| 2003-03-18 | 953 | 964 | 945 | 946 | 22,400 | 946 |
| 2003-03-17 | 944 | 954 | 932 | 948 | 12,600 | 948 |
| 2003-03-14 | 971 | 971 | 943 | 945 | 102,500 | 945 |
| 2003-03-13 | 951 | 970 | 950 | 950 | 12,600 | 950 |
| 2003-03-12 | 945 | 953 | 941 | 945 | 18,900 | 945 |
| 2003-03-11 | 959 | 960 | 937 | 938 | 38,000 | 938 |
| 2003-03-10 | 976 | 988 | 950 | 952 | 63,700 | 952 |
| 2003-03-07 | 990 | 1,000 | 980 | 995 | 77,800 | 995 |
| 2003-03-06 | 980 | 999 | 980 | 994 | 64,800 | 994 |
| 2003-03-05 | 986 | 999 | 976 | 976 | 78,000 | 976 |
| 2003-03-04 | 950 | 1,020 | 950 | 996 | 75,500 | 996 |
| 2003-03-03 | 940 | 946 | 935 | 946 | 32,300 | 946 |
| 2003-02-28 | 930 | 943 | 928 | 935 | 54,700 | 935 |
| 2003-02-27 | 925 | 930 | 915 | 930 | 14,900 | 930 |
| 2003-02-26 | 921 | 925 | 915 | 922 | 25,900 | 922 |
| 2003-02-25 | 920 | 920 | 908 | 915 | 34,300 | 915 |
| 2003-02-24 | 925 | 934 | 922 | 922 | 19,500 | 922 |
| 2003-02-21 | 932 | 934 | 921 | 925 | 40,800 | 925 |
| 2003-02-20 | 920 | 944 | 920 | 931 | 77,700 | 931 |
| 2003-02-19 | 930 | 930 | 922 | 923 | 35,800 | 923 |
| 2003-02-18 | 932 | 935 | 919 | 920 | 62,900 | 920 |
| 2003-02-17 | 944 | 944 | 923 | 923 | 19,200 | 923 |
| 2003-02-14 | 949 | 949 | 928 | 928 | 74,900 | 928 |
| 2003-02-13 | 922 | 945 | 919 | 935 | 95,500 | 935 |
| 2003-02-12 | 929 | 936 | 928 | 932 | 59,300 | 932 |
| 2003-02-10 | 907 | 931 | 907 | 931 | 49,100 | 931 |
| 2003-02-07 | 915 | 918 | 903 | 907 | 42,200 | 907 |
| 2003-02-06 | 935 | 936 | 922 | 925 | 64,200 | 925 |
| 2003-02-05 | 930 | 950 | 929 | 932 | 137,200 | 932 |
| 2003-02-04 | 930 | 935 | 920 | 930 | 104,800 | 930 |
| 2003-02-03 | 921 | 965 | 914 | 920 | 411,100 | 920 |
| 2003-01-31 | 906 | 940 | 900 | 921 | 1,516,200 | 921 |
| 2003-01-30 | 929 | 930 | 869 | 896 | 222,000 | 896 |
| 2003-01-29 | 929 | 938 | 922 | 930 | 159,300 | 930 |
| 2003-01-28 | 930 | 940 | 925 | 926 | 125,600 | 926 |
| 2003-01-27 | 948 | 955 | 932 | 932 | 221,200 | 932 |
| 2003-01-24 | 928 | 945 | 910 | 940 | 265,300 | 940 |
| 2003-01-23 | 940 | 970 | 927 | 938 | 242,500 | 938 |
| 2003-01-22 | 974 | 976 | 939 | 944 | 243,000 | 944 |
| 2003-01-21 | 1,002 | 1,002 | 980 | 984 | 751,900 | 984 |
| 2003-01-20 | 875 | 925 | 870 | 902 | 108,200 | 902 |
| 2003-01-17 | 854 | 875 | 854 | 875 | 43,500 | 875 |
| 2003-01-16 | 850 | 870 | 850 | 850 | 27,600 | 850 |
| 2003-01-15 | 845 | 855 | 834 | 846 | 26,200 | 846 |
| 2003-01-14 | 850 | 860 | 847 | 848 | 20,200 | 848 |
| 2003-01-10 | 919 | 919 | 870 | 890 | 30,700 | 890 |
| 2003-01-09 | 870 | 920 | 870 | 920 | 23,600 | 920 |
| 2003-01-08 | 875 | 876 | 870 | 870 | 23,800 | 870 |
| 2003-01-07 | 885 | 889 | 874 | 875 | 34,200 | 875 |
| 2003-01-06 | 860 | 880 | 860 | 880 | 3,200 | 880 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
