8364 (株)清水銀行 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 | 5,120 | 5,170 | 5,120 | 5,130 | 1,300 | 5,130 |
| 2003-12-29 | 5,120 | 5,120 | 5,110 | 5,110 | 500 | 5,110 |
| 2003-12-26 | 5,090 | 5,100 | 5,060 | 5,090 | 1,900 | 5,090 |
| 2003-12-25 | 5,080 | 5,090 | 5,020 | 5,090 | 2,300 | 5,090 |
| 2003-12-24 | 5,080 | 5,080 | 5,080 | 5,080 | 2,000 | 5,080 |
| 2003-12-22 | 5,120 | 5,120 | 4,980 | 5,080 | 9,300 | 5,080 |
| 2003-12-19 | 5,050 | 5,140 | 5,050 | 5,120 | 3,400 | 5,120 |
| 2003-12-18 | 5,040 | 5,060 | 5,030 | 5,040 | 2,000 | 5,040 |
| 2003-12-17 | 5,070 | 5,080 | 5,020 | 5,030 | 3,400 | 5,030 |
| 2003-12-16 | 5,130 | 5,130 | 5,060 | 5,080 | 3,300 | 5,080 |
| 2003-12-15 | 5,170 | 5,230 | 5,120 | 5,130 | 4,200 | 5,130 |
| 2003-12-12 | 5,190 | 5,230 | 5,190 | 5,230 | 14,200 | 5,230 |
| 2003-12-11 | 5,190 | 5,190 | 5,080 | 5,190 | 1,700 | 5,190 |
| 2003-12-10 | 5,160 | 5,200 | 5,160 | 5,190 | 9,200 | 5,190 |
| 2003-12-09 | 5,150 | 5,160 | 5,060 | 5,160 | 2,400 | 5,160 |
| 2003-12-08 | 5,100 | 5,100 | 5,030 | 5,070 | 1,200 | 5,070 |
| 2003-12-05 | 5,150 | 5,150 | 5,040 | 5,060 | 2,700 | 5,060 |
| 2003-12-04 | 5,160 | 5,160 | 5,070 | 5,150 | 2,100 | 5,150 |
| 2003-12-03 | 5,100 | 5,160 | 5,020 | 5,150 | 1,900 | 5,150 |
| 2003-12-02 | 5,170 | 5,180 | 5,080 | 5,100 | 3,100 | 5,100 |
| 2003-12-01 | 5,110 | 5,170 | 5,040 | 5,160 | 3,400 | 5,160 |
| 2003-11-28 | 5,120 | 5,160 | 5,110 | 5,110 | 2,600 | 5,110 |
| 2003-11-27 | 5,140 | 5,170 | 5,100 | 5,120 | 1,100 | 5,120 |
| 2003-11-26 | 5,180 | 5,190 | 5,170 | 5,180 | 1,100 | 5,180 |
| 2003-11-25 | 5,300 | 5,310 | 5,160 | 5,180 | 3,800 | 5,180 |
| 2003-11-21 | 5,030 | 5,040 | 4,950 | 4,950 | 1,400 | 4,950 |
| 2003-11-20 | 4,940 | 5,040 | 4,940 | 5,040 | 5,100 | 5,040 |
| 2003-11-19 | 4,910 | 5,010 | 4,910 | 4,940 | 1,700 | 4,940 |
| 2003-11-18 | 5,040 | 5,040 | 4,810 | 5,010 | 4,900 | 5,010 |
| 2003-11-17 | 4,990 | 5,020 | 4,980 | 5,000 | 1,500 | 5,000 |
| 2003-11-14 | 4,960 | 5,000 | 4,950 | 4,980 | 7,500 | 4,980 |
| 2003-11-13 | 5,010 | 5,010 | 4,990 | 4,990 | 700 | 4,990 |
| 2003-11-12 | 5,050 | 5,050 | 5,010 | 5,010 | 1,300 | 5,010 |
| 2003-11-11 | 5,020 | 5,040 | 4,960 | 5,040 | 4,100 | 5,040 |
| 2003-11-10 | 5,040 | 5,040 | 4,970 | 5,020 | 3,300 | 5,020 |
| 2003-11-07 | 5,010 | 5,010 | 4,970 | 5,000 | 1,300 | 5,000 |
| 2003-11-06 | 5,030 | 5,050 | 4,930 | 4,930 | 3,400 | 4,930 |
| 2003-11-05 | 5,050 | 5,060 | 5,000 | 5,030 | 4,200 | 5,030 |
| 2003-11-04 | 5,040 | 5,050 | 5,010 | 5,050 | 5,500 | 5,050 |
| 2003-10-31 | 5,020 | 5,070 | 5,000 | 5,030 | 1,200 | 5,030 |
| 2003-10-30 | 5,020 | 5,030 | 4,980 | 5,020 | 1,600 | 5,020 |
| 2003-10-29 | 5,040 | 5,050 | 5,000 | 5,020 | 7,700 | 5,020 |
| 2003-10-28 | 5,000 | 5,010 | 4,960 | 5,000 | 1,700 | 5,000 |
| 2003-10-27 | 4,960 | 5,000 | 4,960 | 5,000 | 1,800 | 5,000 |
| 2003-10-24 | 5,000 | 5,050 | 4,910 | 5,000 | 6,600 | 5,000 |
| 2003-10-23 | 5,020 | 5,020 | 4,930 | 5,000 | 7,100 | 5,000 |
| 2003-10-22 | 5,040 | 5,040 | 5,020 | 5,020 | 3,100 | 5,020 |
| 2003-10-21 | 5,040 | 5,040 | 4,990 | 5,020 | 3,600 | 5,020 |
| 2003-10-20 | 5,100 | 5,100 | 5,040 | 5,040 | 2,800 | 5,040 |
| 2003-10-17 | 5,130 | 5,130 | 5,060 | 5,080 | 600 | 5,080 |
| 2003-10-16 | 5,060 | 5,130 | 5,030 | 5,130 | 2,400 | 5,130 |
| 2003-10-15 | 5,160 | 5,160 | 5,030 | 5,030 | 1,400 | 5,030 |
| 2003-10-14 | 5,050 | 5,170 | 5,050 | 5,060 | 2,700 | 5,060 |
| 2003-10-10 | 5,050 | 5,110 | 5,050 | 5,110 | 5,300 | 5,110 |
| 2003-10-09 | 5,030 | 5,030 | 5,020 | 5,020 | 800 | 5,020 |
| 2003-10-08 | 5,050 | 5,050 | 5,010 | 5,020 | 2,300 | 5,020 |
| 2003-10-07 | 5,040 | 5,050 | 4,990 | 5,050 | 7,300 | 5,050 |
| 2003-10-06 | 5,040 | 5,050 | 5,010 | 5,010 | 2,800 | 5,010 |
| 2003-10-03 | 5,050 | 5,050 | 5,020 | 5,050 | 1,900 | 5,050 |
| 2003-10-02 | 5,050 | 5,090 | 5,020 | 5,090 | 3,200 | 5,090 |
| 2003-10-01 | 5,050 | 5,060 | 5,010 | 5,030 | 2,000 | 5,030 |
| 2003-09-30 | 5,020 | 5,030 | 4,970 | 5,020 | 2,900 | 5,020 |
| 2003-09-29 | 5,050 | 5,070 | 5,030 | 5,030 | 1,500 | 5,030 |
| 2003-09-26 | 5,020 | 5,080 | 5,020 | 5,050 | 1,300 | 5,050 |
| 2003-09-25 | 5,030 | 5,060 | 5,000 | 5,040 | 3,700 | 5,040 |
| 2003-09-24 | 5,150 | 5,150 | 5,070 | 5,070 | 5,300 | 5,070 |
| 2003-09-22 | 5,170 | 5,170 | 5,070 | 5,100 | 7,000 | 5,100 |
| 2003-09-19 | 5,140 | 5,170 | 5,140 | 5,170 | 1,800 | 5,170 |
| 2003-09-18 | 5,140 | 5,160 | 5,130 | 5,130 | 3,200 | 5,130 |
| 2003-09-17 | 5,130 | 5,160 | 5,130 | 5,130 | 3,100 | 5,130 |
| 2003-09-16 | 5,130 | 5,150 | 5,120 | 5,120 | 3,400 | 5,120 |
| 2003-09-12 | 5,140 | 5,140 | 5,120 | 5,120 | 12,900 | 5,120 |
| 2003-09-11 | 5,140 | 5,140 | 5,070 | 5,070 | 1,900 | 5,070 |
| 2003-09-10 | 5,060 | 5,110 | 5,050 | 5,070 | 2,200 | 5,070 |
| 2003-09-09 | 5,040 | 5,080 | 5,040 | 5,060 | 2,900 | 5,060 |
| 2003-09-08 | 5,060 | 5,070 | 5,040 | 5,040 | 2,300 | 5,040 |
| 2003-09-05 | 5,070 | 5,100 | 5,060 | 5,060 | 2,700 | 5,060 |
| 2003-09-04 | 5,080 | 5,100 | 5,060 | 5,070 | 2,800 | 5,070 |
| 2003-09-03 | 5,060 | 5,100 | 5,050 | 5,080 | 2,000 | 5,080 |
| 2003-09-02 | 5,170 | 5,170 | 5,040 | 5,050 | 3,100 | 5,050 |
| 2003-09-01 | 5,050 | 5,150 | 5,050 | 5,150 | 4,300 | 5,150 |
| 2003-08-29 | 5,040 | 5,050 | 5,010 | 5,040 | 1,500 | 5,040 |
| 2003-08-28 | 5,050 | 5,060 | 4,990 | 5,030 | 5,100 | 5,030 |
| 2003-08-27 | 5,040 | 5,090 | 5,040 | 5,040 | 5,400 | 5,040 |
| 2003-08-26 | 5,050 | 5,080 | 5,040 | 5,040 | 2,100 | 5,040 |
| 2003-08-25 | 5,050 | 5,090 | 5,040 | 5,040 | 1,800 | 5,040 |
| 2003-08-22 | 5,120 | 5,150 | 5,030 | 5,030 | 6,800 | 5,030 |
| 2003-08-21 | 5,100 | 5,110 | 5,080 | 5,110 | 4,100 | 5,110 |
| 2003-08-20 | 5,080 | 5,100 | 5,080 | 5,100 | 1,400 | 5,100 |
| 2003-08-19 | 5,100 | 5,100 | 5,030 | 5,080 | 2,100 | 5,080 |
| 2003-08-18 | 5,090 | 5,100 | 5,090 | 5,100 | 2,200 | 5,100 |
| 2003-08-15 | 5,020 | 5,100 | 5,020 | 5,090 | 1,400 | 5,090 |
| 2003-08-14 | 5,010 | 5,100 | 5,010 | 5,080 | 2,100 | 5,080 |
| 2003-08-13 | 5,050 | 5,060 | 5,040 | 5,060 | 1,900 | 5,060 |
| 2003-08-12 | 5,040 | 5,060 | 5,040 | 5,050 | 3,900 | 5,050 |
| 2003-08-11 | 5,040 | 5,040 | 5,030 | 5,040 | 1,600 | 5,040 |
| 2003-08-08 | 5,050 | 5,070 | 5,030 | 5,030 | 5,300 | 5,030 |
| 2003-08-07 | 5,080 | 5,080 | 5,050 | 5,050 | 1,100 | 5,050 |
| 2003-08-06 | 5,090 | 5,090 | 5,080 | 5,080 | 2,600 | 5,080 |
| 2003-08-05 | 5,110 | 5,120 | 5,060 | 5,080 | 5,500 | 5,080 |
| 2003-08-04 | 5,170 | 5,170 | 5,110 | 5,110 | 3,500 | 5,110 |
| 2003-08-01 | 5,110 | 5,150 | 5,110 | 5,110 | 1,900 | 5,110 |
| 2003-07-31 | 5,160 | 5,160 | 5,030 | 5,100 | 6,100 | 5,100 |
| 2003-07-30 | 5,170 | 5,170 | 5,100 | 5,170 | 2,600 | 5,170 |
| 2003-07-29 | 5,170 | 5,170 | 5,100 | 5,100 | 2,800 | 5,100 |
| 2003-07-28 | 5,100 | 5,130 | 5,050 | 5,120 | 2,300 | 5,120 |
| 2003-07-25 | 5,100 | 5,210 | 5,090 | 5,100 | 2,700 | 5,100 |
| 2003-07-24 | 5,180 | 5,240 | 5,170 | 5,180 | 2,000 | 5,180 |
| 2003-07-23 | 5,280 | 5,280 | 5,180 | 5,180 | 3,000 | 5,180 |
| 2003-07-22 | 5,280 | 5,290 | 5,170 | 5,240 | 4,600 | 5,240 |
| 2003-07-18 | 5,230 | 5,290 | 5,230 | 5,280 | 4,700 | 5,280 |
| 2003-07-17 | 5,220 | 5,220 | 5,150 | 5,220 | 2,700 | 5,220 |
| 2003-07-16 | 5,200 | 5,200 | 5,170 | 5,170 | 1,300 | 5,170 |
| 2003-07-15 | 5,230 | 5,230 | 5,170 | 5,170 | 3,000 | 5,170 |
| 2003-07-14 | 5,200 | 5,220 | 5,130 | 5,130 | 4,200 | 5,130 |
| 2003-07-11 | 5,170 | 5,170 | 5,140 | 5,150 | 2,600 | 5,150 |
| 2003-07-10 | 5,210 | 5,230 | 5,170 | 5,170 | 3,200 | 5,170 |
| 2003-07-09 | 5,250 | 5,250 | 5,160 | 5,200 | 2,700 | 5,200 |
| 2003-07-08 | 5,250 | 5,250 | 5,200 | 5,250 | 3,500 | 5,250 |
| 2003-07-07 | 5,330 | 5,330 | 5,230 | 5,250 | 3,100 | 5,250 |
| 2003-07-04 | 5,490 | 5,500 | 5,410 | 5,410 | 1,100 | 5,410 |
| 2003-07-03 | 5,500 | 5,580 | 5,490 | 5,490 | 4,300 | 5,490 |
| 2003-07-02 | 5,280 | 5,510 | 5,270 | 5,470 | 3,900 | 5,470 |
| 2003-07-01 | 5,260 | 5,290 | 5,260 | 5,270 | 3,100 | 5,270 |
| 2003-06-30 | 5,330 | 5,330 | 5,280 | 5,290 | 7,000 | 5,290 |
| 2003-06-27 | 5,430 | 5,430 | 5,310 | 5,330 | 4,300 | 5,330 |
| 2003-06-26 | 5,450 | 5,450 | 5,300 | 5,380 | 4,600 | 5,380 |
| 2003-06-25 | 5,340 | 5,390 | 5,320 | 5,350 | 3,000 | 5,350 |
| 2003-06-24 | 5,290 | 5,300 | 5,270 | 5,270 | 5,700 | 5,270 |
| 2003-06-23 | 5,230 | 5,260 | 5,220 | 5,260 | 1,900 | 5,260 |
| 2003-06-20 | 5,210 | 5,240 | 5,210 | 5,230 | 1,700 | 5,230 |
| 2003-06-19 | 5,200 | 5,220 | 5,200 | 5,210 | 1,100 | 5,210 |
| 2003-06-18 | 5,160 | 5,250 | 5,160 | 5,250 | 2,900 | 5,250 |
| 2003-06-17 | 5,110 | 5,160 | 5,110 | 5,150 | 2,100 | 5,150 |
| 2003-06-16 | 5,170 | 5,170 | 5,100 | 5,100 | 2,200 | 5,100 |
| 2003-06-13 | 5,150 | 5,170 | 5,000 | 5,130 | 25,000 | 5,130 |
| 2003-06-12 | 5,090 | 5,110 | 4,980 | 4,980 | 3,600 | 4,980 |
| 2003-06-11 | 5,100 | 5,200 | 5,090 | 5,100 | 3,700 | 5,100 |
| 2003-06-10 | 5,080 | 5,110 | 5,040 | 5,040 | 5,700 | 5,040 |
| 2003-06-09 | 5,080 | 5,080 | 5,040 | 5,080 | 1,800 | 5,080 |
| 2003-06-06 | 5,080 | 5,100 | 5,020 | 5,080 | 6,400 | 5,080 |
| 2003-06-05 | 5,110 | 5,120 | 5,080 | 5,080 | 2,400 | 5,080 |
| 2003-06-04 | 5,060 | 5,120 | 5,060 | 5,110 | 1,300 | 5,110 |
| 2003-06-03 | 5,120 | 5,120 | 5,040 | 5,060 | 3,200 | 5,060 |
| 2003-06-02 | 5,080 | 5,100 | 5,070 | 5,090 | 2,200 | 5,090 |
| 2003-05-30 | 5,120 | 5,140 | 5,070 | 5,070 | 1,300 | 5,070 |
| 2003-05-29 | 5,130 | 5,130 | 5,060 | 5,080 | 1,700 | 5,080 |
| 2003-05-28 | 5,100 | 5,140 | 5,080 | 5,080 | 2,200 | 5,080 |
| 2003-05-27 | 5,170 | 5,170 | 5,080 | 5,080 | 1,100 | 5,080 |
| 2003-05-26 | 5,200 | 5,200 | 5,180 | 5,180 | 1,300 | 5,180 |
| 2003-05-23 | 5,160 | 5,280 | 5,150 | 5,240 | 2,400 | 5,240 |
| 2003-05-22 | 5,200 | 5,200 | 5,180 | 5,180 | 4,200 | 5,180 |
| 2003-05-21 | 5,220 | 5,270 | 5,060 | 5,060 | 3,600 | 5,060 |
| 2003-05-20 | 5,200 | 5,220 | 5,190 | 5,220 | 3,300 | 5,220 |
| 2003-05-19 | 5,250 | 5,260 | 5,190 | 5,190 | 3,300 | 5,190 |
| 2003-05-16 | 5,220 | 5,300 | 5,220 | 5,260 | 2,500 | 5,260 |
| 2003-05-15 | 5,280 | 5,280 | 5,200 | 5,220 | 3,000 | 5,220 |
| 2003-05-14 | 5,270 | 5,320 | 5,270 | 5,310 | 2,300 | 5,310 |
| 2003-05-13 | 5,270 | 5,290 | 5,260 | 5,270 | 1,900 | 5,270 |
| 2003-05-12 | 5,260 | 5,260 | 5,260 | 5,260 | 1,000 | 5,260 |
| 2003-05-09 | 5,270 | 5,270 | 5,270 | 5,270 | 2,600 | 5,270 |
| 2003-05-08 | 5,260 | 5,290 | 5,260 | 5,270 | 1,400 | 5,270 |
| 2003-05-07 | 5,320 | 5,320 | 5,260 | 5,260 | 1,500 | 5,260 |
| 2003-05-06 | 5,190 | 5,320 | 5,190 | 5,280 | 1,800 | 5,280 |
| 2003-05-02 | 5,300 | 5,300 | 5,240 | 5,240 | 2,700 | 5,240 |
| 2003-05-01 | 5,280 | 5,330 | 5,280 | 5,290 | 3,100 | 5,290 |
| 2003-04-30 | 5,250 | 5,330 | 5,250 | 5,320 | 1,900 | 5,320 |
| 2003-04-28 | 5,320 | 5,320 | 5,240 | 5,240 | 900 | 5,240 |
| 2003-04-25 | 5,320 | 5,330 | 5,260 | 5,320 | 3,200 | 5,320 |
| 2003-04-24 | 5,240 | 5,350 | 5,230 | 5,280 | 2,500 | 5,280 |
| 2003-04-23 | 5,270 | 5,300 | 5,220 | 5,230 | 1,700 | 5,230 |
| 2003-04-22 | 5,350 | 5,350 | 5,250 | 5,270 | 4,800 | 5,270 |
| 2003-04-21 | 5,290 | 5,350 | 5,290 | 5,340 | 3,400 | 5,340 |
| 2003-04-18 | 5,330 | 5,330 | 5,230 | 5,230 | 4,200 | 5,230 |
| 2003-04-17 | 5,240 | 5,330 | 5,240 | 5,330 | 1,300 | 5,330 |
| 2003-04-16 | 5,380 | 5,380 | 5,220 | 5,220 | 3,200 | 5,220 |
| 2003-04-15 | 5,300 | 5,360 | 5,300 | 5,340 | 4,600 | 5,340 |
| 2003-04-14 | 5,360 | 5,360 | 5,290 | 5,300 | 2,200 | 5,300 |
| 2003-04-11 | 5,210 | 5,310 | 5,210 | 5,290 | 2,400 | 5,290 |
| 2003-04-10 | 5,380 | 5,380 | 5,230 | 5,260 | 1,500 | 5,260 |
| 2003-04-09 | 5,270 | 5,390 | 5,270 | 5,390 | 1,800 | 5,390 |
| 2003-04-08 | 5,290 | 5,290 | 5,270 | 5,270 | 600 | 5,270 |
| 2003-04-07 | 5,370 | 5,380 | 5,290 | 5,290 | 1,600 | 5,290 |
| 2003-04-04 | 5,290 | 5,380 | 5,200 | 5,380 | 2,400 | 5,380 |
| 2003-04-03 | 5,330 | 5,330 | 5,230 | 5,290 | 6,400 | 5,290 |
| 2003-04-02 | 5,330 | 5,330 | 5,070 | 5,330 | 4,600 | 5,330 |
| 2003-04-01 | 5,320 | 5,330 | 5,260 | 5,330 | 2,400 | 5,330 |
| 2003-03-31 | 5,430 | 5,430 | 5,310 | 5,410 | 1,300 | 5,410 |
| 2003-03-28 | 5,420 | 5,460 | 5,400 | 5,430 | 3,700 | 5,430 |
| 2003-03-27 | 5,460 | 5,460 | 5,410 | 5,410 | 2,300 | 5,410 |
| 2003-03-26 | 5,210 | 5,490 | 5,210 | 5,450 | 4,900 | 5,450 |
| 2003-03-25 | 5,690 | 5,690 | 5,500 | 5,530 | 6,000 | 5,530 |
| 2003-03-24 | 5,300 | 5,390 | 5,300 | 5,390 | 8,800 | 5,390 |
| 2003-03-20 | 5,190 | 5,290 | 5,190 | 5,290 | 3,300 | 5,290 |
| 2003-03-19 | 5,220 | 5,220 | 5,180 | 5,180 | 500 | 5,180 |
| 2003-03-18 | 5,170 | 5,240 | 5,170 | 5,220 | 1,800 | 5,220 |
| 2003-03-17 | 5,200 | 5,200 | 5,140 | 5,170 | 1,900 | 5,170 |
| 2003-03-14 | 5,300 | 5,300 | 5,170 | 5,190 | 19,200 | 5,190 |
| 2003-03-13 | 5,200 | 5,240 | 5,200 | 5,210 | 2,100 | 5,210 |
| 2003-03-12 | 5,200 | 5,200 | 5,150 | 5,200 | 3,800 | 5,200 |
| 2003-03-11 | 5,280 | 5,280 | 5,170 | 5,210 | 1,800 | 5,210 |
| 2003-03-10 | 5,130 | 5,220 | 5,130 | 5,200 | 3,800 | 5,200 |
| 2003-03-07 | 5,270 | 5,270 | 5,200 | 5,200 | 2,100 | 5,200 |
| 2003-03-06 | 5,250 | 5,280 | 5,230 | 5,230 | 4,000 | 5,230 |
| 2003-03-05 | 5,140 | 5,250 | 5,140 | 5,250 | 2,100 | 5,250 |
| 2003-03-04 | 5,180 | 5,220 | 5,090 | 5,140 | 7,700 | 5,140 |
| 2003-03-03 | 5,100 | 5,130 | 5,060 | 5,130 | 2,800 | 5,130 |
| 2003-02-28 | 5,130 | 5,150 | 5,080 | 5,080 | 1,500 | 5,080 |
| 2003-02-27 | 5,230 | 5,230 | 5,120 | 5,120 | 1,800 | 5,120 |
| 2003-02-26 | 5,240 | 5,240 | 5,160 | 5,170 | 3,000 | 5,170 |
| 2003-02-25 | 5,230 | 5,230 | 5,060 | 5,160 | 4,200 | 5,160 |
| 2003-02-24 | 5,270 | 5,280 | 5,230 | 5,230 | 4,300 | 5,230 |
| 2003-02-21 | 5,180 | 5,200 | 5,180 | 5,200 | 1,500 | 5,200 |
| 2003-02-20 | 5,230 | 5,230 | 5,130 | 5,180 | 3,700 | 5,180 |
| 2003-02-19 | 5,210 | 5,300 | 5,210 | 5,240 | 2,800 | 5,240 |
| 2003-02-18 | 5,290 | 5,330 | 5,230 | 5,300 | 9,300 | 5,300 |
| 2003-02-17 | 5,290 | 5,300 | 5,280 | 5,280 | 1,500 | 5,280 |
| 2003-02-14 | 5,170 | 5,270 | 5,170 | 5,270 | 5,200 | 5,270 |
| 2003-02-13 | 5,200 | 5,200 | 5,100 | 5,160 | 1,900 | 5,160 |
| 2003-02-12 | 5,190 | 5,200 | 5,170 | 5,200 | 4,100 | 5,200 |
| 2003-02-10 | 5,040 | 5,150 | 5,040 | 5,150 | 1,600 | 5,150 |
| 2003-02-07 | 5,130 | 5,130 | 5,040 | 5,040 | 1,700 | 5,040 |
| 2003-02-06 | 5,080 | 5,100 | 4,940 | 5,050 | 7,000 | 5,050 |
| 2003-02-05 | 5,070 | 5,130 | 5,030 | 5,080 | 3,700 | 5,080 |
| 2003-02-04 | 5,060 | 5,070 | 5,060 | 5,070 | 4,100 | 5,070 |
| 2003-02-03 | 5,090 | 5,090 | 4,990 | 5,050 | 2,000 | 5,050 |
| 2003-01-31 | 5,010 | 5,030 | 4,940 | 4,960 | 4,500 | 4,960 |
| 2003-01-30 | 5,060 | 5,070 | 5,010 | 5,010 | 1,600 | 5,010 |
| 2003-01-29 | 5,130 | 5,130 | 4,990 | 5,050 | 4,500 | 5,050 |
| 2003-01-28 | 5,100 | 5,140 | 5,090 | 5,130 | 900 | 5,130 |
| 2003-01-27 | 5,190 | 5,200 | 5,130 | 5,140 | 1,500 | 5,140 |
| 2003-01-24 | 5,120 | 5,250 | 5,120 | 5,200 | 1,700 | 5,200 |
| 2003-01-23 | 5,130 | 5,230 | 5,130 | 5,200 | 3,200 | 5,200 |
| 2003-01-22 | 5,280 | 5,370 | 5,230 | 5,230 | 3,200 | 5,230 |
| 2003-01-21 | 5,230 | 5,460 | 5,230 | 5,270 | 2,700 | 5,270 |
| 2003-01-20 | 5,300 | 5,300 | 5,200 | 5,230 | 4,000 | 5,230 |
| 2003-01-17 | 5,100 | 5,300 | 5,090 | 5,300 | 4,200 | 5,300 |
| 2003-01-16 | 5,140 | 5,160 | 5,110 | 5,140 | 1,800 | 5,140 |
| 2003-01-15 | 5,240 | 5,250 | 5,130 | 5,240 | 4,700 | 5,240 |
| 2003-01-14 | 5,200 | 5,210 | 5,170 | 5,200 | 1,100 | 5,200 |
| 2003-01-10 | 5,150 | 5,200 | 5,150 | 5,150 | 1,600 | 5,150 |
| 2003-01-09 | 5,100 | 5,150 | 5,050 | 5,150 | 2,600 | 5,150 |
| 2003-01-08 | 5,110 | 5,220 | 5,110 | 5,200 | 1,200 | 5,200 |
| 2003-01-07 | 5,320 | 5,320 | 5,190 | 5,190 | 2,500 | 5,190 |
| 2003-01-06 | 5,200 | 5,230 | 5,150 | 5,220 | 4,600 | 5,220 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
