8200 (株)リンガーハット 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 | 1,085 | 1,098 | 1,085 | 1,090 | 2,800 | 1,090 |
| 2003-12-29 | 1,085 | 1,095 | 1,083 | 1,095 | 11,500 | 1,095 |
| 2003-12-26 | 1,090 | 1,092 | 1,081 | 1,083 | 6,400 | 1,083 |
| 2003-12-25 | 1,086 | 1,091 | 1,081 | 1,081 | 8,000 | 1,081 |
| 2003-12-24 | 1,090 | 1,093 | 1,084 | 1,092 | 6,900 | 1,092 |
| 2003-12-22 | 1,095 | 1,095 | 1,090 | 1,093 | 10,500 | 1,093 |
| 2003-12-19 | 1,080 | 1,095 | 1,080 | 1,095 | 9,600 | 1,095 |
| 2003-12-18 | 1,080 | 1,088 | 1,076 | 1,088 | 4,200 | 1,088 |
| 2003-12-17 | 1,080 | 1,085 | 1,080 | 1,080 | 7,200 | 1,080 |
| 2003-12-16 | 1,080 | 1,088 | 1,080 | 1,081 | 4,700 | 1,081 |
| 2003-12-15 | 1,075 | 1,080 | 1,075 | 1,079 | 8,000 | 1,079 |
| 2003-12-12 | 1,070 | 1,073 | 1,064 | 1,071 | 28,500 | 1,071 |
| 2003-12-11 | 1,061 | 1,070 | 1,061 | 1,061 | 5,300 | 1,061 |
| 2003-12-10 | 1,070 | 1,074 | 1,060 | 1,060 | 18,500 | 1,060 |
| 2003-12-09 | 1,056 | 1,066 | 1,056 | 1,066 | 10,300 | 1,066 |
| 2003-12-08 | 1,058 | 1,060 | 1,056 | 1,060 | 7,200 | 1,060 |
| 2003-12-05 | 1,060 | 1,063 | 1,055 | 1,058 | 7,400 | 1,058 |
| 2003-12-04 | 1,053 | 1,060 | 1,053 | 1,058 | 5,000 | 1,058 |
| 2003-12-03 | 1,055 | 1,060 | 1,053 | 1,053 | 7,400 | 1,053 |
| 2003-12-02 | 1,060 | 1,065 | 1,056 | 1,056 | 8,500 | 1,056 |
| 2003-12-01 | 1,054 | 1,060 | 1,051 | 1,060 | 6,900 | 1,060 |
| 2003-11-28 | 1,050 | 1,060 | 1,050 | 1,054 | 10,000 | 1,054 |
| 2003-11-27 | 1,054 | 1,060 | 1,050 | 1,052 | 7,400 | 1,052 |
| 2003-11-26 | 1,050 | 1,062 | 1,050 | 1,058 | 6,400 | 1,058 |
| 2003-11-25 | 1,045 | 1,064 | 1,040 | 1,056 | 9,900 | 1,056 |
| 2003-11-21 | 1,046 | 1,048 | 1,040 | 1,047 | 10,000 | 1,047 |
| 2003-11-20 | 1,043 | 1,045 | 1,032 | 1,040 | 10,800 | 1,040 |
| 2003-11-19 | 1,032 | 1,045 | 1,032 | 1,045 | 9,000 | 1,045 |
| 2003-11-18 | 1,050 | 1,050 | 1,032 | 1,043 | 11,800 | 1,043 |
| 2003-11-17 | 1,065 | 1,065 | 1,050 | 1,050 | 16,600 | 1,050 |
| 2003-11-14 | 1,060 | 1,068 | 1,050 | 1,057 | 14,700 | 1,057 |
| 2003-11-13 | 1,060 | 1,069 | 1,060 | 1,065 | 8,900 | 1,065 |
| 2003-11-12 | 1,060 | 1,069 | 1,060 | 1,060 | 5,700 | 1,060 |
| 2003-11-11 | 1,069 | 1,070 | 1,060 | 1,061 | 17,100 | 1,061 |
| 2003-11-10 | 1,075 | 1,075 | 1,067 | 1,069 | 13,900 | 1,069 |
| 2003-11-07 | 1,072 | 1,078 | 1,070 | 1,071 | 13,000 | 1,071 |
| 2003-11-06 | 1,076 | 1,080 | 1,072 | 1,072 | 3,600 | 1,072 |
| 2003-11-05 | 1,072 | 1,080 | 1,072 | 1,074 | 2,800 | 1,074 |
| 2003-11-04 | 1,079 | 1,080 | 1,073 | 1,076 | 8,000 | 1,076 |
| 2003-10-31 | 1,072 | 1,075 | 1,070 | 1,070 | 11,300 | 1,070 |
| 2003-10-30 | 1,074 | 1,075 | 1,072 | 1,072 | 7,400 | 1,072 |
| 2003-10-29 | 1,073 | 1,080 | 1,071 | 1,073 | 11,400 | 1,073 |
| 2003-10-28 | 1,073 | 1,078 | 1,072 | 1,072 | 6,700 | 1,072 |
| 2003-10-27 | 1,073 | 1,079 | 1,070 | 1,070 | 5,700 | 1,070 |
| 2003-10-24 | 1,096 | 1,096 | 1,070 | 1,078 | 11,200 | 1,078 |
| 2003-10-23 | 1,089 | 1,089 | 1,070 | 1,070 | 17,800 | 1,070 |
| 2003-10-22 | 1,091 | 1,096 | 1,088 | 1,088 | 11,000 | 1,088 |
| 2003-10-21 | 1,091 | 1,098 | 1,088 | 1,089 | 14,900 | 1,089 |
| 2003-10-20 | 1,090 | 1,100 | 1,090 | 1,091 | 7,700 | 1,091 |
| 2003-10-17 | 1,097 | 1,098 | 1,091 | 1,091 | 6,000 | 1,091 |
| 2003-10-16 | 1,092 | 1,099 | 1,091 | 1,092 | 6,600 | 1,092 |
| 2003-10-15 | 1,100 | 1,102 | 1,095 | 1,095 | 5,100 | 1,095 |
| 2003-10-14 | 1,098 | 1,102 | 1,092 | 1,092 | 10,500 | 1,092 |
| 2003-10-10 | 1,100 | 1,114 | 1,099 | 1,100 | 14,500 | 1,100 |
| 2003-10-09 | 1,098 | 1,108 | 1,098 | 1,100 | 9,000 | 1,100 |
| 2003-10-08 | 1,100 | 1,105 | 1,097 | 1,098 | 5,100 | 1,098 |
| 2003-10-07 | 1,096 | 1,101 | 1,095 | 1,099 | 6,300 | 1,099 |
| 2003-10-06 | 1,090 | 1,110 | 1,090 | 1,096 | 16,000 | 1,096 |
| 2003-10-03 | 1,085 | 1,095 | 1,085 | 1,092 | 7,400 | 1,092 |
| 2003-10-02 | 1,085 | 1,092 | 1,081 | 1,092 | 9,400 | 1,092 |
| 2003-10-01 | 1,092 | 1,092 | 1,080 | 1,086 | 17,300 | 1,086 |
| 2003-09-30 | 1,090 | 1,092 | 1,088 | 1,092 | 7,000 | 1,092 |
| 2003-09-29 | 1,092 | 1,092 | 1,085 | 1,085 | 7,900 | 1,085 |
| 2003-09-26 | 1,097 | 1,099 | 1,085 | 1,085 | 15,900 | 1,085 |
| 2003-09-25 | 1,095 | 1,095 | 1,075 | 1,086 | 14,700 | 1,086 |
| 2003-09-24 | 1,051 | 1,078 | 1,051 | 1,075 | 34,400 | 1,075 |
| 2003-09-22 | 983 | 1,083 | 983 | 1,069 | 103,500 | 1,069 |
| 2003-09-19 | 1,165 | 1,165 | 1,150 | 1,153 | 28,600 | 1,153 |
| 2003-09-18 | 1,160 | 1,164 | 1,158 | 1,160 | 10,700 | 1,160 |
| 2003-09-17 | 1,157 | 1,160 | 1,156 | 1,157 | 13,300 | 1,157 |
| 2003-09-16 | 1,158 | 1,165 | 1,156 | 1,160 | 11,800 | 1,160 |
| 2003-09-12 | 1,170 | 1,172 | 1,155 | 1,156 | 37,900 | 1,156 |
| 2003-09-11 | 1,160 | 1,162 | 1,156 | 1,156 | 11,200 | 1,156 |
| 2003-09-10 | 1,160 | 1,164 | 1,159 | 1,159 | 12,500 | 1,159 |
| 2003-09-09 | 1,157 | 1,160 | 1,152 | 1,159 | 12,800 | 1,159 |
| 2003-09-08 | 1,157 | 1,160 | 1,157 | 1,157 | 6,200 | 1,157 |
| 2003-09-05 | 1,164 | 1,164 | 1,156 | 1,156 | 6,500 | 1,156 |
| 2003-09-04 | 1,155 | 1,162 | 1,155 | 1,162 | 15,900 | 1,162 |
| 2003-09-03 | 1,156 | 1,160 | 1,151 | 1,155 | 17,000 | 1,155 |
| 2003-09-02 | 1,155 | 1,156 | 1,151 | 1,151 | 15,100 | 1,151 |
| 2003-09-01 | 1,160 | 1,165 | 1,151 | 1,156 | 10,100 | 1,156 |
| 2003-08-29 | 1,167 | 1,169 | 1,161 | 1,165 | 8,300 | 1,165 |
| 2003-08-28 | 1,170 | 1,170 | 1,160 | 1,167 | 11,600 | 1,167 |
| 2003-08-27 | 1,165 | 1,175 | 1,164 | 1,166 | 20,700 | 1,166 |
| 2003-08-26 | 1,168 | 1,171 | 1,131 | 1,165 | 55,500 | 1,165 |
| 2003-08-25 | 1,197 | 1,197 | 1,185 | 1,185 | 153,200 | 1,185 |
| 2003-08-22 | 1,198 | 1,199 | 1,194 | 1,196 | 37,400 | 1,196 |
| 2003-08-21 | 1,188 | 1,197 | 1,187 | 1,193 | 23,200 | 1,193 |
| 2003-08-20 | 1,188 | 1,190 | 1,182 | 1,189 | 26,400 | 1,189 |
| 2003-08-19 | 1,185 | 1,189 | 1,183 | 1,188 | 21,600 | 1,188 |
| 2003-08-18 | 1,185 | 1,189 | 1,183 | 1,185 | 30,600 | 1,185 |
| 2003-08-15 | 1,184 | 1,185 | 1,181 | 1,183 | 14,700 | 1,183 |
| 2003-08-14 | 1,184 | 1,185 | 1,181 | 1,184 | 15,200 | 1,184 |
| 2003-08-13 | 1,185 | 1,189 | 1,180 | 1,181 | 30,900 | 1,181 |
| 2003-08-12 | 1,182 | 1,183 | 1,181 | 1,181 | 9,300 | 1,181 |
| 2003-08-11 | 1,185 | 1,185 | 1,180 | 1,181 | 23,400 | 1,181 |
| 2003-08-08 | 1,185 | 1,185 | 1,180 | 1,180 | 22,700 | 1,180 |
| 2003-08-07 | 1,182 | 1,184 | 1,181 | 1,181 | 8,900 | 1,181 |
| 2003-08-06 | 1,183 | 1,186 | 1,181 | 1,182 | 8,800 | 1,182 |
| 2003-08-05 | 1,183 | 1,184 | 1,180 | 1,181 | 17,200 | 1,181 |
| 2003-08-04 | 1,189 | 1,189 | 1,183 | 1,183 | 15,900 | 1,183 |
| 2003-08-01 | 1,189 | 1,189 | 1,187 | 1,187 | 9,400 | 1,187 |
| 2003-07-31 | 1,181 | 1,184 | 1,181 | 1,182 | 12,400 | 1,182 |
| 2003-07-30 | 1,188 | 1,188 | 1,182 | 1,182 | 12,900 | 1,182 |
| 2003-07-29 | 1,188 | 1,189 | 1,180 | 1,181 | 15,600 | 1,181 |
| 2003-07-28 | 1,193 | 1,193 | 1,180 | 1,180 | 14,200 | 1,180 |
| 2003-07-25 | 1,183 | 1,188 | 1,180 | 1,180 | 19,500 | 1,180 |
| 2003-07-24 | 1,190 | 1,190 | 1,183 | 1,183 | 13,300 | 1,183 |
| 2003-07-23 | 1,185 | 1,189 | 1,183 | 1,187 | 12,700 | 1,187 |
| 2003-07-22 | 1,190 | 1,190 | 1,185 | 1,185 | 16,000 | 1,185 |
| 2003-07-18 | 1,190 | 1,193 | 1,187 | 1,187 | 7,600 | 1,187 |
| 2003-07-17 | 1,193 | 1,193 | 1,185 | 1,190 | 14,700 | 1,190 |
| 2003-07-16 | 1,188 | 1,192 | 1,187 | 1,187 | 18,600 | 1,187 |
| 2003-07-15 | 1,190 | 1,190 | 1,187 | 1,188 | 14,200 | 1,188 |
| 2003-07-14 | 1,198 | 1,198 | 1,188 | 1,188 | 18,300 | 1,188 |
| 2003-07-11 | 1,187 | 1,194 | 1,186 | 1,186 | 9,400 | 1,186 |
| 2003-07-10 | 1,195 | 1,198 | 1,187 | 1,187 | 14,300 | 1,187 |
| 2003-07-09 | 1,200 | 1,200 | 1,190 | 1,195 | 13,400 | 1,195 |
| 2003-07-08 | 1,198 | 1,199 | 1,192 | 1,196 | 5,900 | 1,196 |
| 2003-07-07 | 1,192 | 1,200 | 1,191 | 1,195 | 16,700 | 1,195 |
| 2003-07-04 | 1,199 | 1,199 | 1,190 | 1,190 | 8,200 | 1,190 |
| 2003-07-03 | 1,199 | 1,199 | 1,191 | 1,191 | 12,100 | 1,191 |
| 2003-07-02 | 1,199 | 1,199 | 1,189 | 1,189 | 10,400 | 1,189 |
| 2003-07-01 | 1,187 | 1,195 | 1,187 | 1,187 | 6,400 | 1,187 |
| 2003-06-30 | 1,200 | 1,200 | 1,187 | 1,187 | 8,500 | 1,187 |
| 2003-06-27 | 1,190 | 1,200 | 1,185 | 1,188 | 17,000 | 1,188 |
| 2003-06-26 | 1,188 | 1,190 | 1,186 | 1,186 | 5,100 | 1,186 |
| 2003-06-25 | 1,185 | 1,190 | 1,185 | 1,185 | 12,500 | 1,185 |
| 2003-06-24 | 1,189 | 1,190 | 1,184 | 1,184 | 8,500 | 1,184 |
| 2003-06-23 | 1,190 | 1,190 | 1,182 | 1,184 | 8,800 | 1,184 |
| 2003-06-20 | 1,187 | 1,187 | 1,181 | 1,181 | 6,800 | 1,181 |
| 2003-06-19 | 1,189 | 1,189 | 1,182 | 1,182 | 6,100 | 1,182 |
| 2003-06-18 | 1,181 | 1,187 | 1,181 | 1,181 | 11,000 | 1,181 |
| 2003-06-17 | 1,180 | 1,190 | 1,180 | 1,182 | 10,500 | 1,182 |
| 2003-06-16 | 1,179 | 1,186 | 1,175 | 1,186 | 6,000 | 1,186 |
| 2003-06-13 | 1,180 | 1,184 | 1,175 | 1,179 | 37,400 | 1,179 |
| 2003-06-12 | 1,184 | 1,188 | 1,182 | 1,182 | 3,500 | 1,182 |
| 2003-06-11 | 1,189 | 1,189 | 1,181 | 1,181 | 7,200 | 1,181 |
| 2003-06-10 | 1,190 | 1,190 | 1,180 | 1,185 | 12,900 | 1,185 |
| 2003-06-09 | 1,182 | 1,189 | 1,180 | 1,180 | 7,900 | 1,180 |
| 2003-06-06 | 1,185 | 1,189 | 1,179 | 1,189 | 5,000 | 1,189 |
| 2003-06-05 | 1,182 | 1,189 | 1,182 | 1,185 | 3,200 | 1,185 |
| 2003-06-04 | 1,181 | 1,190 | 1,181 | 1,183 | 4,400 | 1,183 |
| 2003-06-03 | 1,178 | 1,190 | 1,176 | 1,190 | 6,300 | 1,190 |
| 2003-06-02 | 1,185 | 1,191 | 1,177 | 1,177 | 15,200 | 1,177 |
| 2003-05-30 | 1,190 | 1,196 | 1,185 | 1,185 | 9,900 | 1,185 |
| 2003-05-29 | 1,185 | 1,190 | 1,178 | 1,190 | 11,000 | 1,190 |
| 2003-05-28 | 1,175 | 1,186 | 1,175 | 1,185 | 4,200 | 1,185 |
| 2003-05-27 | 1,175 | 1,180 | 1,175 | 1,175 | 6,000 | 1,175 |
| 2003-05-26 | 1,170 | 1,189 | 1,170 | 1,175 | 8,700 | 1,175 |
| 2003-05-23 | 1,167 | 1,187 | 1,166 | 1,187 | 4,700 | 1,187 |
| 2003-05-22 | 1,170 | 1,170 | 1,165 | 1,166 | 6,900 | 1,166 |
| 2003-05-21 | 1,178 | 1,178 | 1,165 | 1,165 | 3,400 | 1,165 |
| 2003-05-20 | 1,170 | 1,178 | 1,166 | 1,178 | 4,000 | 1,178 |
| 2003-05-19 | 1,170 | 1,170 | 1,161 | 1,166 | 14,900 | 1,166 |
| 2003-05-16 | 1,161 | 1,170 | 1,161 | 1,170 | 7,500 | 1,170 |
| 2003-05-15 | 1,160 | 1,171 | 1,160 | 1,165 | 9,000 | 1,165 |
| 2003-05-14 | 1,160 | 1,172 | 1,160 | 1,161 | 11,400 | 1,161 |
| 2003-05-13 | 1,160 | 1,166 | 1,157 | 1,158 | 5,500 | 1,158 |
| 2003-05-12 | 1,160 | 1,167 | 1,151 | 1,167 | 3,300 | 1,167 |
| 2003-05-09 | 1,160 | 1,165 | 1,160 | 1,165 | 11,800 | 1,165 |
| 2003-05-08 | 1,160 | 1,165 | 1,152 | 1,152 | 6,000 | 1,152 |
| 2003-05-07 | 1,150 | 1,164 | 1,148 | 1,154 | 3,600 | 1,154 |
| 2003-05-06 | 1,157 | 1,164 | 1,147 | 1,147 | 6,900 | 1,147 |
| 2003-05-02 | 1,155 | 1,155 | 1,145 | 1,147 | 6,000 | 1,147 |
| 2003-05-01 | 1,152 | 1,153 | 1,144 | 1,149 | 12,100 | 1,149 |
| 2003-04-30 | 1,140 | 1,155 | 1,140 | 1,145 | 4,400 | 1,145 |
| 2003-04-28 | 1,145 | 1,153 | 1,144 | 1,153 | 6,900 | 1,153 |
| 2003-04-25 | 1,150 | 1,154 | 1,142 | 1,144 | 6,200 | 1,144 |
| 2003-04-24 | 1,136 | 1,158 | 1,136 | 1,148 | 14,800 | 1,148 |
| 2003-04-23 | 1,150 | 1,159 | 1,145 | 1,145 | 3,600 | 1,145 |
| 2003-04-22 | 1,154 | 1,158 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2003-04-21 | 1,150 | 1,157 | 1,145 | 1,156 | 8,700 | 1,156 |
| 2003-04-18 | 1,145 | 1,150 | 1,145 | 1,150 | 4,400 | 1,150 |
| 2003-04-17 | 1,143 | 1,150 | 1,143 | 1,150 | 4,000 | 1,150 |
| 2003-04-16 | 1,150 | 1,150 | 1,143 | 1,143 | 2,500 | 1,143 |
| 2003-04-15 | 1,148 | 1,150 | 1,136 | 1,150 | 8,100 | 1,150 |
| 2003-04-14 | 1,136 | 1,146 | 1,136 | 1,146 | 6,400 | 1,146 |
| 2003-04-11 | 1,141 | 1,149 | 1,139 | 1,146 | 8,900 | 1,146 |
| 2003-04-10 | 1,150 | 1,150 | 1,136 | 1,141 | 7,200 | 1,141 |
| 2003-04-09 | 1,149 | 1,149 | 1,136 | 1,148 | 5,900 | 1,148 |
| 2003-04-08 | 1,148 | 1,149 | 1,144 | 1,148 | 4,100 | 1,148 |
| 2003-04-07 | 1,140 | 1,147 | 1,132 | 1,147 | 3,600 | 1,147 |
| 2003-04-04 | 1,139 | 1,144 | 1,130 | 1,144 | 7,100 | 1,144 |
| 2003-04-03 | 1,149 | 1,150 | 1,133 | 1,137 | 5,200 | 1,137 |
| 2003-04-02 | 1,131 | 1,150 | 1,130 | 1,150 | 6,800 | 1,150 |
| 2003-04-01 | 1,130 | 1,141 | 1,130 | 1,141 | 3,900 | 1,141 |
| 2003-03-31 | 1,150 | 1,153 | 1,130 | 1,130 | 4,200 | 1,130 |
| 2003-03-28 | 1,150 | 1,155 | 1,142 | 1,142 | 9,300 | 1,142 |
| 2003-03-27 | 1,131 | 1,150 | 1,131 | 1,150 | 5,200 | 1,150 |
| 2003-03-26 | 1,150 | 1,158 | 1,130 | 1,158 | 9,000 | 1,158 |
| 2003-03-25 | 1,130 | 1,150 | 1,130 | 1,139 | 9,000 | 1,139 |
| 2003-03-24 | 1,140 | 1,160 | 1,140 | 1,159 | 13,700 | 1,159 |
| 2003-03-20 | 1,135 | 1,135 | 1,120 | 1,131 | 7,500 | 1,131 |
| 2003-03-19 | 1,119 | 1,130 | 1,118 | 1,125 | 6,700 | 1,125 |
| 2003-03-18 | 1,120 | 1,130 | 1,120 | 1,120 | 6,700 | 1,120 |
| 2003-03-17 | 1,125 | 1,125 | 1,118 | 1,125 | 11,800 | 1,125 |
| 2003-03-14 | 1,115 | 1,139 | 1,115 | 1,129 | 45,000 | 1,129 |
| 2003-03-13 | 1,128 | 1,135 | 1,123 | 1,135 | 6,300 | 1,135 |
| 2003-03-12 | 1,122 | 1,131 | 1,122 | 1,127 | 6,400 | 1,127 |
| 2003-03-11 | 1,120 | 1,145 | 1,120 | 1,130 | 6,500 | 1,130 |
| 2003-03-10 | 1,140 | 1,145 | 1,122 | 1,129 | 16,100 | 1,129 |
| 2003-03-07 | 1,149 | 1,149 | 1,126 | 1,126 | 13,000 | 1,126 |
| 2003-03-06 | 1,149 | 1,150 | 1,125 | 1,139 | 14,400 | 1,139 |
| 2003-03-05 | 1,138 | 1,140 | 1,125 | 1,136 | 7,800 | 1,136 |
| 2003-03-04 | 1,120 | 1,150 | 1,120 | 1,139 | 11,000 | 1,139 |
| 2003-03-03 | 1,112 | 1,140 | 1,112 | 1,138 | 10,500 | 1,138 |
| 2003-02-28 | 1,142 | 1,142 | 1,130 | 1,133 | 8,900 | 1,133 |
| 2003-02-27 | 1,146 | 1,150 | 1,142 | 1,150 | 15,600 | 1,150 |
| 2003-02-26 | 1,148 | 1,150 | 1,145 | 1,148 | 22,700 | 1,148 |
| 2003-02-25 | 1,142 | 1,160 | 1,141 | 1,142 | 36,100 | 1,142 |
| 2003-02-24 | 1,204 | 1,205 | 1,199 | 1,201 | 111,300 | 1,201 |
| 2003-02-21 | 1,204 | 1,205 | 1,200 | 1,203 | 33,300 | 1,203 |
| 2003-02-20 | 1,200 | 1,205 | 1,195 | 1,203 | 30,700 | 1,203 |
| 2003-02-19 | 1,198 | 1,200 | 1,195 | 1,195 | 15,700 | 1,195 |
| 2003-02-18 | 1,203 | 1,205 | 1,195 | 1,200 | 21,100 | 1,200 |
| 2003-02-17 | 1,190 | 1,210 | 1,190 | 1,196 | 20,700 | 1,196 |
| 2003-02-14 | 1,183 | 1,190 | 1,183 | 1,187 | 20,400 | 1,187 |
| 2003-02-13 | 1,190 | 1,190 | 1,181 | 1,185 | 12,300 | 1,185 |
| 2003-02-12 | 1,185 | 1,189 | 1,182 | 1,185 | 17,100 | 1,185 |
| 2003-02-10 | 1,170 | 1,185 | 1,170 | 1,185 | 20,900 | 1,185 |
| 2003-02-07 | 1,153 | 1,165 | 1,153 | 1,165 | 12,200 | 1,165 |
| 2003-02-06 | 1,156 | 1,160 | 1,155 | 1,160 | 10,100 | 1,160 |
| 2003-02-05 | 1,158 | 1,170 | 1,155 | 1,157 | 21,300 | 1,157 |
| 2003-02-04 | 1,167 | 1,167 | 1,151 | 1,158 | 10,700 | 1,158 |
| 2003-02-03 | 1,131 | 1,154 | 1,131 | 1,141 | 12,800 | 1,141 |
| 2003-01-31 | 1,140 | 1,143 | 1,133 | 1,133 | 11,000 | 1,133 |
| 2003-01-30 | 1,143 | 1,144 | 1,138 | 1,138 | 15,500 | 1,138 |
| 2003-01-29 | 1,148 | 1,148 | 1,142 | 1,144 | 20,200 | 1,144 |
| 2003-01-28 | 1,140 | 1,147 | 1,140 | 1,145 | 12,400 | 1,145 |
| 2003-01-27 | 1,150 | 1,150 | 1,141 | 1,143 | 12,800 | 1,143 |
| 2003-01-24 | 1,140 | 1,149 | 1,140 | 1,142 | 12,000 | 1,142 |
| 2003-01-23 | 1,147 | 1,147 | 1,136 | 1,141 | 10,400 | 1,141 |
| 2003-01-22 | 1,149 | 1,150 | 1,134 | 1,136 | 16,900 | 1,136 |
| 2003-01-21 | 1,145 | 1,149 | 1,141 | 1,148 | 9,300 | 1,148 |
| 2003-01-20 | 1,146 | 1,146 | 1,128 | 1,145 | 22,600 | 1,145 |
| 2003-01-17 | 1,121 | 1,134 | 1,121 | 1,126 | 13,700 | 1,126 |
| 2003-01-16 | 1,126 | 1,126 | 1,121 | 1,121 | 9,500 | 1,121 |
| 2003-01-15 | 1,111 | 1,138 | 1,111 | 1,126 | 12,800 | 1,126 |
| 2003-01-14 | 1,118 | 1,119 | 1,111 | 1,119 | 8,900 | 1,119 |
| 2003-01-10 | 1,120 | 1,121 | 1,100 | 1,100 | 17,700 | 1,100 |
| 2003-01-09 | 1,127 | 1,127 | 1,100 | 1,119 | 13,600 | 1,119 |
| 2003-01-08 | 1,119 | 1,121 | 1,112 | 1,112 | 8,800 | 1,112 |
| 2003-01-07 | 1,120 | 1,150 | 1,118 | 1,118 | 17,200 | 1,118 |
| 2003-01-06 | 1,109 | 1,119 | 1,100 | 1,118 | 7,000 | 1,118 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
