8336 (株)武蔵野銀行 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 | 4,140 | 4,200 | 4,090 | 4,200 | 3,900 | 4,200 |
| 2003-12-29 | 4,040 | 4,110 | 4,040 | 4,040 | 3,700 | 4,040 |
| 2003-12-26 | 4,080 | 4,090 | 4,040 | 4,040 | 3,700 | 4,040 |
| 2003-12-25 | 4,110 | 4,150 | 4,040 | 4,080 | 5,000 | 4,080 |
| 2003-12-24 | 4,170 | 4,170 | 4,060 | 4,100 | 10,700 | 4,100 |
| 2003-12-22 | 4,180 | 4,180 | 4,100 | 4,160 | 14,400 | 4,160 |
| 2003-12-19 | 4,050 | 4,110 | 4,050 | 4,100 | 10,200 | 4,100 |
| 2003-12-18 | 4,040 | 4,100 | 4,020 | 4,070 | 10,100 | 4,070 |
| 2003-12-17 | 4,050 | 4,100 | 4,020 | 4,020 | 5,800 | 4,020 |
| 2003-12-16 | 4,040 | 4,100 | 4,040 | 4,050 | 7,700 | 4,050 |
| 2003-12-15 | 4,100 | 4,190 | 4,080 | 4,140 | 26,600 | 4,140 |
| 2003-12-12 | 4,210 | 4,210 | 4,060 | 4,100 | 52,600 | 4,100 |
| 2003-12-11 | 4,050 | 4,080 | 4,020 | 4,060 | 8,600 | 4,060 |
| 2003-12-10 | 4,050 | 4,050 | 4,000 | 4,000 | 9,000 | 4,000 |
| 2003-12-09 | 3,990 | 4,050 | 3,960 | 4,030 | 10,300 | 4,030 |
| 2003-12-08 | 4,000 | 4,000 | 3,950 | 3,970 | 3,600 | 3,970 |
| 2003-12-05 | 4,050 | 4,050 | 4,000 | 4,020 | 10,000 | 4,020 |
| 2003-12-04 | 3,910 | 4,050 | 3,910 | 4,020 | 12,100 | 4,020 |
| 2003-12-03 | 4,000 | 4,000 | 3,980 | 3,980 | 7,000 | 3,980 |
| 2003-12-02 | 4,000 | 4,050 | 3,990 | 3,990 | 16,600 | 3,990 |
| 2003-12-01 | 3,910 | 3,940 | 3,870 | 3,940 | 11,400 | 3,940 |
| 2003-11-28 | 3,970 | 3,970 | 3,850 | 3,960 | 12,700 | 3,960 |
| 2003-11-27 | 3,970 | 4,020 | 3,970 | 3,990 | 25,900 | 3,990 |
| 2003-11-26 | 3,970 | 3,980 | 3,930 | 3,970 | 15,700 | 3,970 |
| 2003-11-25 | 3,950 | 3,970 | 3,920 | 3,930 | 14,600 | 3,930 |
| 2003-11-21 | 3,850 | 3,900 | 3,840 | 3,840 | 21,100 | 3,840 |
| 2003-11-20 | 3,800 | 3,840 | 3,790 | 3,840 | 14,900 | 3,840 |
| 2003-11-19 | 3,770 | 3,830 | 3,760 | 3,760 | 10,400 | 3,760 |
| 2003-11-18 | 3,840 | 3,840 | 3,720 | 3,780 | 16,500 | 3,780 |
| 2003-11-17 | 3,970 | 3,970 | 3,850 | 3,880 | 8,800 | 3,880 |
| 2003-11-14 | 3,960 | 3,980 | 3,950 | 3,960 | 10,600 | 3,960 |
| 2003-11-13 | 3,900 | 3,970 | 3,870 | 3,960 | 9,400 | 3,960 |
| 2003-11-12 | 3,920 | 3,940 | 3,850 | 3,850 | 5,500 | 3,850 |
| 2003-11-11 | 3,920 | 3,960 | 3,800 | 3,920 | 12,300 | 3,920 |
| 2003-11-10 | 3,900 | 3,930 | 3,900 | 3,920 | 4,000 | 3,920 |
| 2003-11-07 | 3,920 | 3,960 | 3,900 | 3,900 | 8,600 | 3,900 |
| 2003-11-06 | 4,000 | 4,010 | 3,910 | 3,920 | 9,700 | 3,920 |
| 2003-11-05 | 4,050 | 4,080 | 4,000 | 4,080 | 13,400 | 4,080 |
| 2003-11-04 | 4,010 | 4,100 | 3,990 | 4,100 | 19,300 | 4,100 |
| 2003-10-31 | 4,020 | 4,030 | 3,990 | 4,010 | 8,800 | 4,010 |
| 2003-10-30 | 4,010 | 4,030 | 3,980 | 4,020 | 11,400 | 4,020 |
| 2003-10-29 | 4,040 | 4,040 | 3,960 | 4,010 | 26,300 | 4,010 |
| 2003-10-28 | 4,000 | 4,080 | 4,000 | 4,030 | 7,200 | 4,030 |
| 2003-10-27 | 4,060 | 4,110 | 4,000 | 4,000 | 8,900 | 4,000 |
| 2003-10-24 | 4,090 | 4,130 | 4,000 | 4,010 | 16,600 | 4,010 |
| 2003-10-23 | 4,220 | 4,220 | 4,000 | 4,000 | 17,600 | 4,000 |
| 2003-10-22 | 4,240 | 4,250 | 4,220 | 4,230 | 8,200 | 4,230 |
| 2003-10-21 | 4,340 | 4,340 | 4,240 | 4,240 | 14,900 | 4,240 |
| 2003-10-20 | 4,300 | 4,300 | 4,200 | 4,240 | 12,900 | 4,240 |
| 2003-10-17 | 4,300 | 4,300 | 4,240 | 4,260 | 10,000 | 4,260 |
| 2003-10-16 | 4,230 | 4,300 | 4,220 | 4,290 | 9,400 | 4,290 |
| 2003-10-15 | 4,370 | 4,380 | 4,220 | 4,220 | 7,900 | 4,220 |
| 2003-10-14 | 4,320 | 4,340 | 4,310 | 4,320 | 8,700 | 4,320 |
| 2003-10-10 | 4,150 | 4,390 | 4,150 | 4,320 | 26,600 | 4,320 |
| 2003-10-09 | 4,230 | 4,230 | 4,190 | 4,200 | 6,200 | 4,200 |
| 2003-10-08 | 4,230 | 4,320 | 4,220 | 4,230 | 8,300 | 4,230 |
| 2003-10-07 | 4,310 | 4,310 | 4,210 | 4,230 | 8,000 | 4,230 |
| 2003-10-06 | 4,300 | 4,320 | 4,240 | 4,310 | 13,000 | 4,310 |
| 2003-10-03 | 4,350 | 4,380 | 4,330 | 4,330 | 8,700 | 4,330 |
| 2003-10-02 | 4,400 | 4,470 | 4,400 | 4,450 | 26,700 | 4,450 |
| 2003-10-01 | 4,330 | 4,450 | 4,330 | 4,370 | 18,200 | 4,370 |
| 2003-09-30 | 4,330 | 4,370 | 4,320 | 4,330 | 10,300 | 4,330 |
| 2003-09-29 | 4,320 | 4,320 | 4,280 | 4,320 | 7,600 | 4,320 |
| 2003-09-26 | 4,220 | 4,270 | 4,200 | 4,270 | 9,700 | 4,270 |
| 2003-09-25 | 4,240 | 4,350 | 4,230 | 4,250 | 14,300 | 4,250 |
| 2003-09-24 | 4,400 | 4,400 | 4,250 | 4,250 | 15,300 | 4,250 |
| 2003-09-22 | 4,600 | 4,600 | 4,240 | 4,420 | 37,200 | 4,420 |
| 2003-09-19 | 4,740 | 4,760 | 4,570 | 4,590 | 55,600 | 4,590 |
| 2003-09-18 | 4,500 | 4,800 | 4,450 | 4,640 | 35,000 | 4,640 |
| 2003-09-17 | 4,490 | 4,500 | 4,430 | 4,500 | 22,200 | 4,500 |
| 2003-09-16 | 4,350 | 4,500 | 4,350 | 4,500 | 28,700 | 4,500 |
| 2003-09-12 | 4,350 | 4,370 | 4,330 | 4,350 | 57,400 | 4,350 |
| 2003-09-11 | 4,300 | 4,300 | 4,210 | 4,250 | 9,400 | 4,250 |
| 2003-09-10 | 4,370 | 4,370 | 4,250 | 4,320 | 10,700 | 4,320 |
| 2003-09-09 | 4,310 | 4,400 | 4,270 | 4,370 | 14,900 | 4,370 |
| 2003-09-08 | 4,210 | 4,340 | 4,200 | 4,280 | 17,400 | 4,280 |
| 2003-09-05 | 4,210 | 4,210 | 4,080 | 4,080 | 6,500 | 4,080 |
| 2003-09-04 | 4,260 | 4,290 | 4,210 | 4,210 | 7,500 | 4,210 |
| 2003-09-03 | 4,090 | 4,310 | 4,070 | 4,310 | 23,400 | 4,310 |
| 2003-09-02 | 4,090 | 4,090 | 4,010 | 4,040 | 11,800 | 4,040 |
| 2003-09-01 | 4,070 | 4,080 | 4,060 | 4,070 | 7,200 | 4,070 |
| 2003-08-29 | 4,030 | 4,060 | 3,980 | 4,050 | 8,100 | 4,050 |
| 2003-08-28 | 4,060 | 4,060 | 3,940 | 3,940 | 8,800 | 3,940 |
| 2003-08-27 | 4,050 | 4,070 | 4,020 | 4,020 | 15,700 | 4,020 |
| 2003-08-26 | 4,040 | 4,070 | 4,040 | 4,040 | 10,600 | 4,040 |
| 2003-08-25 | 4,000 | 4,070 | 4,000 | 4,020 | 11,800 | 4,020 |
| 2003-08-22 | 4,010 | 4,060 | 4,000 | 4,000 | 12,000 | 4,000 |
| 2003-08-21 | 3,990 | 4,010 | 3,990 | 4,000 | 8,100 | 4,000 |
| 2003-08-20 | 4,000 | 4,000 | 3,960 | 3,990 | 14,700 | 3,990 |
| 2003-08-19 | 3,990 | 3,990 | 3,930 | 3,960 | 12,200 | 3,960 |
| 2003-08-18 | 3,910 | 3,980 | 3,900 | 3,900 | 10,300 | 3,900 |
| 2003-08-15 | 3,850 | 3,890 | 3,850 | 3,870 | 8,500 | 3,870 |
| 2003-08-14 | 3,890 | 3,940 | 3,790 | 3,830 | 7,600 | 3,830 |
| 2003-08-13 | 3,900 | 4,000 | 3,890 | 3,890 | 11,200 | 3,890 |
| 2003-08-12 | 3,780 | 3,920 | 3,770 | 3,900 | 8,300 | 3,900 |
| 2003-08-11 | 3,760 | 3,780 | 3,750 | 3,770 | 7,900 | 3,770 |
| 2003-08-08 | 3,810 | 3,830 | 3,750 | 3,750 | 12,600 | 3,750 |
| 2003-08-07 | 3,850 | 3,850 | 3,820 | 3,820 | 5,800 | 3,820 |
| 2003-08-06 | 3,860 | 3,900 | 3,850 | 3,850 | 9,700 | 3,850 |
| 2003-08-05 | 3,890 | 3,920 | 3,860 | 3,860 | 11,800 | 3,860 |
| 2003-08-04 | 3,930 | 3,940 | 3,850 | 3,890 | 16,800 | 3,890 |
| 2003-08-01 | 3,960 | 3,970 | 3,920 | 3,920 | 13,800 | 3,920 |
| 2003-07-31 | 3,960 | 3,960 | 3,910 | 3,950 | 20,400 | 3,950 |
| 2003-07-30 | 3,960 | 3,970 | 3,950 | 3,960 | 16,700 | 3,960 |
| 2003-07-29 | 4,030 | 4,030 | 3,960 | 3,960 | 17,600 | 3,960 |
| 2003-07-28 | 4,020 | 4,040 | 3,980 | 4,020 | 8,800 | 4,020 |
| 2003-07-25 | 4,000 | 4,050 | 3,960 | 4,030 | 17,800 | 4,030 |
| 2003-07-24 | 4,050 | 4,070 | 4,000 | 4,000 | 12,300 | 4,000 |
| 2003-07-23 | 4,120 | 4,120 | 4,060 | 4,080 | 14,600 | 4,080 |
| 2003-07-22 | 4,100 | 4,140 | 4,060 | 4,070 | 13,600 | 4,070 |
| 2003-07-18 | 4,140 | 4,170 | 4,080 | 4,090 | 12,500 | 4,090 |
| 2003-07-17 | 4,160 | 4,220 | 3,950 | 4,140 | 21,000 | 4,140 |
| 2003-07-16 | 4,230 | 4,240 | 4,150 | 4,150 | 8,800 | 4,150 |
| 2003-07-15 | 4,140 | 4,250 | 4,140 | 4,180 | 11,400 | 4,180 |
| 2003-07-14 | 4,150 | 4,150 | 4,130 | 4,130 | 3,800 | 4,130 |
| 2003-07-11 | 4,210 | 4,230 | 4,140 | 4,140 | 9,300 | 4,140 |
| 2003-07-10 | 4,180 | 4,300 | 4,180 | 4,260 | 7,000 | 4,260 |
| 2003-07-09 | 4,200 | 4,250 | 4,170 | 4,170 | 8,800 | 4,170 |
| 2003-07-08 | 4,310 | 4,310 | 4,200 | 4,200 | 6,900 | 4,200 |
| 2003-07-07 | 4,210 | 4,300 | 4,210 | 4,300 | 7,500 | 4,300 |
| 2003-07-04 | 4,320 | 4,370 | 4,250 | 4,260 | 8,500 | 4,260 |
| 2003-07-03 | 4,440 | 4,440 | 4,310 | 4,310 | 16,600 | 4,310 |
| 2003-07-02 | 4,400 | 4,400 | 4,330 | 4,350 | 18,500 | 4,350 |
| 2003-07-01 | 4,340 | 4,370 | 4,330 | 4,350 | 13,800 | 4,350 |
| 2003-06-30 | 4,360 | 4,410 | 4,350 | 4,350 | 16,600 | 4,350 |
| 2003-06-27 | 4,400 | 4,410 | 4,370 | 4,370 | 13,100 | 4,370 |
| 2003-06-26 | 4,380 | 4,390 | 4,360 | 4,380 | 19,500 | 4,380 |
| 2003-06-25 | 4,380 | 4,400 | 4,340 | 4,340 | 11,400 | 4,340 |
| 2003-06-24 | 4,320 | 4,400 | 4,320 | 4,320 | 14,700 | 4,320 |
| 2003-06-23 | 4,320 | 4,370 | 4,320 | 4,320 | 6,400 | 4,320 |
| 2003-06-20 | 4,400 | 4,400 | 4,310 | 4,310 | 15,600 | 4,310 |
| 2003-06-19 | 4,350 | 4,390 | 4,330 | 4,330 | 14,600 | 4,330 |
| 2003-06-18 | 4,420 | 4,420 | 4,360 | 4,360 | 9,700 | 4,360 |
| 2003-06-17 | 4,450 | 4,460 | 4,380 | 4,380 | 23,500 | 4,380 |
| 2003-06-16 | 4,410 | 4,410 | 4,380 | 4,400 | 12,400 | 4,400 |
| 2003-06-13 | 4,420 | 4,430 | 4,350 | 4,350 | 53,300 | 4,350 |
| 2003-06-12 | 4,440 | 4,440 | 4,340 | 4,340 | 11,400 | 4,340 |
| 2003-06-11 | 4,400 | 4,450 | 4,370 | 4,390 | 11,700 | 4,390 |
| 2003-06-10 | 4,350 | 4,350 | 4,340 | 4,340 | 2,500 | 4,340 |
| 2003-06-09 | 4,350 | 4,400 | 4,340 | 4,360 | 12,000 | 4,360 |
| 2003-06-06 | 4,340 | 4,400 | 4,330 | 4,360 | 7,000 | 4,360 |
| 2003-06-05 | 4,370 | 4,370 | 4,330 | 4,340 | 5,000 | 4,340 |
| 2003-06-04 | 4,350 | 4,360 | 4,300 | 4,310 | 4,900 | 4,310 |
| 2003-06-03 | 4,300 | 4,350 | 4,220 | 4,330 | 17,200 | 4,330 |
| 2003-06-02 | 4,400 | 4,400 | 4,340 | 4,340 | 9,600 | 4,340 |
| 2003-05-30 | 4,370 | 4,370 | 4,340 | 4,350 | 4,900 | 4,350 |
| 2003-05-29 | 4,300 | 4,400 | 4,250 | 4,310 | 18,000 | 4,310 |
| 2003-05-28 | 4,320 | 4,340 | 4,280 | 4,280 | 5,300 | 4,280 |
| 2003-05-27 | 4,410 | 4,410 | 4,320 | 4,320 | 7,900 | 4,320 |
| 2003-05-26 | 4,440 | 4,440 | 4,400 | 4,410 | 11,100 | 4,410 |
| 2003-05-23 | 4,440 | 4,450 | 4,410 | 4,450 | 8,200 | 4,450 |
| 2003-05-22 | 4,320 | 4,450 | 4,320 | 4,430 | 6,200 | 4,430 |
| 2003-05-21 | 4,440 | 4,440 | 4,320 | 4,320 | 8,100 | 4,320 |
| 2003-05-20 | 4,480 | 4,480 | 4,420 | 4,430 | 14,200 | 4,430 |
| 2003-05-19 | 4,480 | 4,480 | 4,390 | 4,440 | 13,300 | 4,440 |
| 2003-05-16 | 4,470 | 4,500 | 4,420 | 4,470 | 12,000 | 4,470 |
| 2003-05-15 | 4,490 | 4,490 | 4,380 | 4,420 | 10,700 | 4,420 |
| 2003-05-14 | 4,520 | 4,540 | 4,500 | 4,510 | 8,600 | 4,510 |
| 2003-05-13 | 4,460 | 4,580 | 4,430 | 4,500 | 15,600 | 4,500 |
| 2003-05-12 | 4,320 | 4,430 | 4,290 | 4,430 | 5,500 | 4,430 |
| 2003-05-09 | 4,220 | 4,320 | 4,220 | 4,320 | 10,200 | 4,320 |
| 2003-05-08 | 4,190 | 4,300 | 4,190 | 4,220 | 8,800 | 4,220 |
| 2003-05-07 | 4,300 | 4,350 | 4,190 | 4,190 | 12,400 | 4,190 |
| 2003-05-06 | 4,200 | 4,380 | 4,200 | 4,340 | 15,600 | 4,340 |
| 2003-05-02 | 4,210 | 4,210 | 4,150 | 4,170 | 10,300 | 4,170 |
| 2003-05-01 | 4,130 | 4,210 | 4,130 | 4,210 | 14,300 | 4,210 |
| 2003-04-30 | 4,180 | 4,190 | 4,130 | 4,130 | 6,200 | 4,130 |
| 2003-04-28 | 4,090 | 4,200 | 4,090 | 4,170 | 16,000 | 4,170 |
| 2003-04-25 | 4,090 | 4,120 | 4,030 | 4,070 | 8,700 | 4,070 |
| 2003-04-24 | 4,080 | 4,150 | 4,080 | 4,090 | 9,700 | 4,090 |
| 2003-04-23 | 4,070 | 4,090 | 4,070 | 4,080 | 6,600 | 4,080 |
| 2003-04-22 | 4,140 | 4,150 | 4,060 | 4,070 | 16,500 | 4,070 |
| 2003-04-21 | 4,000 | 4,140 | 4,000 | 4,140 | 26,400 | 4,140 |
| 2003-04-18 | 3,980 | 3,990 | 3,970 | 3,990 | 10,800 | 3,990 |
| 2003-04-17 | 3,920 | 3,970 | 3,920 | 3,970 | 4,400 | 3,970 |
| 2003-04-16 | 3,960 | 3,970 | 3,920 | 3,920 | 5,800 | 3,920 |
| 2003-04-15 | 3,940 | 3,960 | 3,930 | 3,930 | 12,300 | 3,930 |
| 2003-04-14 | 3,850 | 3,950 | 3,850 | 3,940 | 12,000 | 3,940 |
| 2003-04-11 | 3,890 | 3,910 | 3,830 | 3,830 | 9,000 | 3,830 |
| 2003-04-10 | 3,940 | 3,940 | 3,880 | 3,880 | 6,100 | 3,880 |
| 2003-04-09 | 3,890 | 3,940 | 3,890 | 3,940 | 9,100 | 3,940 |
| 2003-04-08 | 3,930 | 3,930 | 3,890 | 3,890 | 6,000 | 3,890 |
| 2003-04-07 | 3,870 | 3,930 | 3,870 | 3,930 | 5,300 | 3,930 |
| 2003-04-04 | 3,830 | 3,870 | 3,800 | 3,870 | 6,400 | 3,870 |
| 2003-04-03 | 3,890 | 3,890 | 3,820 | 3,820 | 6,900 | 3,820 |
| 2003-04-02 | 3,860 | 3,890 | 3,820 | 3,890 | 8,300 | 3,890 |
| 2003-04-01 | 3,810 | 3,850 | 3,800 | 3,850 | 4,600 | 3,850 |
| 2003-03-31 | 3,890 | 3,890 | 3,810 | 3,810 | 5,900 | 3,810 |
| 2003-03-28 | 3,890 | 3,900 | 3,860 | 3,880 | 12,500 | 3,880 |
| 2003-03-27 | 3,830 | 3,940 | 3,830 | 3,890 | 11,900 | 3,890 |
| 2003-03-26 | 3,820 | 3,970 | 3,820 | 3,970 | 10,400 | 3,970 |
| 2003-03-25 | 3,950 | 3,950 | 3,900 | 3,940 | 15,700 | 3,940 |
| 2003-03-24 | 3,900 | 3,950 | 3,900 | 3,950 | 14,600 | 3,950 |
| 2003-03-20 | 3,900 | 3,900 | 3,810 | 3,900 | 16,900 | 3,900 |
| 2003-03-19 | 3,770 | 3,850 | 3,760 | 3,850 | 5,700 | 3,850 |
| 2003-03-18 | 3,870 | 3,870 | 3,810 | 3,810 | 8,200 | 3,810 |
| 2003-03-17 | 3,860 | 3,860 | 3,790 | 3,810 | 17,300 | 3,810 |
| 2003-03-14 | 3,890 | 3,890 | 3,820 | 3,860 | 75,900 | 3,860 |
| 2003-03-13 | 3,900 | 3,930 | 3,890 | 3,910 | 8,000 | 3,910 |
| 2003-03-12 | 3,850 | 3,900 | 3,850 | 3,900 | 11,400 | 3,900 |
| 2003-03-11 | 3,900 | 3,900 | 3,850 | 3,860 | 5,400 | 3,860 |
| 2003-03-10 | 3,890 | 3,960 | 3,860 | 3,900 | 9,200 | 3,900 |
| 2003-03-07 | 3,960 | 3,970 | 3,890 | 3,890 | 8,400 | 3,890 |
| 2003-03-06 | 3,910 | 3,970 | 3,910 | 3,970 | 16,900 | 3,970 |
| 2003-03-05 | 3,940 | 3,940 | 3,890 | 3,890 | 7,800 | 3,890 |
| 2003-03-04 | 3,840 | 3,960 | 3,840 | 3,950 | 44,100 | 3,950 |
| 2003-03-03 | 3,760 | 3,830 | 3,730 | 3,830 | 11,300 | 3,830 |
| 2003-02-28 | 3,850 | 3,880 | 3,760 | 3,760 | 5,300 | 3,760 |
| 2003-02-27 | 3,850 | 3,850 | 3,780 | 3,840 | 4,500 | 3,840 |
| 2003-02-26 | 3,760 | 3,790 | 3,730 | 3,750 | 4,900 | 3,750 |
| 2003-02-25 | 3,880 | 3,890 | 3,760 | 3,770 | 18,200 | 3,770 |
| 2003-02-24 | 3,890 | 3,930 | 3,870 | 3,870 | 14,100 | 3,870 |
| 2003-02-21 | 3,860 | 3,890 | 3,850 | 3,850 | 13,300 | 3,850 |
| 2003-02-20 | 3,870 | 3,870 | 3,820 | 3,850 | 12,200 | 3,850 |
| 2003-02-19 | 3,880 | 3,880 | 3,860 | 3,860 | 11,800 | 3,860 |
| 2003-02-18 | 3,870 | 3,890 | 3,860 | 3,880 | 21,400 | 3,880 |
| 2003-02-17 | 3,850 | 3,870 | 3,800 | 3,850 | 15,000 | 3,850 |
| 2003-02-14 | 3,840 | 3,860 | 3,800 | 3,830 | 24,300 | 3,830 |
| 2003-02-13 | 3,840 | 3,850 | 3,770 | 3,790 | 10,500 | 3,790 |
| 2003-02-12 | 3,850 | 3,850 | 3,830 | 3,840 | 12,100 | 3,840 |
| 2003-02-10 | 3,770 | 3,800 | 3,750 | 3,800 | 8,300 | 3,800 |
| 2003-02-07 | 3,810 | 3,820 | 3,750 | 3,770 | 8,600 | 3,770 |
| 2003-02-06 | 3,870 | 3,880 | 3,760 | 3,760 | 10,400 | 3,760 |
| 2003-02-05 | 3,850 | 3,880 | 3,850 | 3,850 | 9,200 | 3,850 |
| 2003-02-04 | 3,860 | 3,880 | 3,850 | 3,870 | 17,600 | 3,870 |
| 2003-02-03 | 3,640 | 3,850 | 3,630 | 3,850 | 8,800 | 3,850 |
| 2003-01-31 | 3,700 | 3,750 | 3,640 | 3,640 | 11,400 | 3,640 |
| 2003-01-30 | 3,760 | 3,790 | 3,700 | 3,740 | 10,600 | 3,740 |
| 2003-01-29 | 3,830 | 3,830 | 3,740 | 3,740 | 8,100 | 3,740 |
| 2003-01-28 | 3,820 | 3,850 | 3,790 | 3,820 | 8,200 | 3,820 |
| 2003-01-27 | 3,850 | 3,870 | 3,820 | 3,840 | 6,600 | 3,840 |
| 2003-01-24 | 3,890 | 3,890 | 3,840 | 3,850 | 7,800 | 3,850 |
| 2003-01-23 | 3,820 | 3,910 | 3,820 | 3,900 | 5,800 | 3,900 |
| 2003-01-22 | 3,920 | 3,940 | 3,810 | 3,810 | 10,500 | 3,810 |
| 2003-01-21 | 3,920 | 3,940 | 3,910 | 3,910 | 14,000 | 3,910 |
| 2003-01-20 | 3,830 | 3,880 | 3,790 | 3,870 | 16,800 | 3,870 |
| 2003-01-17 | 3,810 | 3,870 | 3,810 | 3,820 | 6,200 | 3,820 |
| 2003-01-16 | 3,790 | 3,870 | 3,790 | 3,830 | 4,700 | 3,830 |
| 2003-01-15 | 3,770 | 3,860 | 3,760 | 3,810 | 10,900 | 3,810 |
| 2003-01-14 | 3,620 | 3,670 | 3,620 | 3,670 | 3,600 | 3,670 |
| 2003-01-10 | 3,660 | 3,670 | 3,600 | 3,610 | 7,600 | 3,610 |
| 2003-01-09 | 3,690 | 3,690 | 3,630 | 3,670 | 8,200 | 3,670 |
| 2003-01-08 | 3,860 | 3,860 | 3,760 | 3,760 | 5,200 | 3,760 |
| 2003-01-07 | 3,990 | 4,000 | 3,910 | 3,910 | 9,800 | 3,910 |
| 2003-01-06 | 3,860 | 4,000 | 3,860 | 4,000 | 11,100 | 4,000 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
