9830 トラスコ中山(株) 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 | 1,287 | 1,288 | 1,282 | 1,286 | 36,000 | 643 |
| 2003-12-29 | 1,293 | 1,295 | 1,286 | 1,286 | 8,300 | 643 |
| 2003-12-26 | 1,293 | 1,293 | 1,271 | 1,273 | 4,300 | 636.50 |
| 2003-12-25 | 1,254 | 1,273 | 1,254 | 1,273 | 13,700 | 636.50 |
| 2003-12-24 | 1,278 | 1,278 | 1,266 | 1,273 | 31,800 | 636.50 |
| 2003-12-22 | 1,254 | 1,273 | 1,254 | 1,269 | 30,600 | 634.50 |
| 2003-12-19 | 1,255 | 1,260 | 1,241 | 1,253 | 17,000 | 626.50 |
| 2003-12-18 | 1,240 | 1,249 | 1,234 | 1,241 | 24,800 | 620.50 |
| 2003-12-17 | 1,265 | 1,276 | 1,244 | 1,244 | 17,100 | 622 |
| 2003-12-16 | 1,286 | 1,286 | 1,251 | 1,285 | 24,300 | 642.50 |
| 2003-12-15 | 1,277 | 1,299 | 1,277 | 1,284 | 22,900 | 642 |
| 2003-12-12 | 1,248 | 1,275 | 1,248 | 1,275 | 63,600 | 637.50 |
| 2003-12-11 | 1,280 | 1,289 | 1,220 | 1,288 | 20,200 | 644 |
| 2003-12-10 | 1,272 | 1,280 | 1,239 | 1,251 | 35,400 | 625.50 |
| 2003-12-09 | 1,272 | 1,300 | 1,266 | 1,270 | 32,900 | 635 |
| 2003-12-08 | 1,263 | 1,300 | 1,230 | 1,272 | 48,800 | 636 |
| 2003-12-05 | 1,299 | 1,300 | 1,264 | 1,264 | 43,900 | 632 |
| 2003-12-04 | 1,300 | 1,309 | 1,296 | 1,298 | 13,300 | 649 |
| 2003-12-03 | 1,310 | 1,314 | 1,300 | 1,300 | 10,000 | 650 |
| 2003-12-02 | 1,344 | 1,344 | 1,311 | 1,313 | 20,200 | 656.50 |
| 2003-12-01 | 1,287 | 1,342 | 1,287 | 1,326 | 22,100 | 663 |
| 2003-11-28 | 1,304 | 1,307 | 1,286 | 1,298 | 20,100 | 649 |
| 2003-11-27 | 1,290 | 1,310 | 1,277 | 1,304 | 13,400 | 652 |
| 2003-11-26 | 1,300 | 1,305 | 1,290 | 1,290 | 26,000 | 645 |
| 2003-11-25 | 1,348 | 1,348 | 1,301 | 1,305 | 12,400 | 652.50 |
| 2003-11-21 | 1,300 | 1,323 | 1,294 | 1,302 | 28,600 | 651 |
| 2003-11-20 | 1,297 | 1,299 | 1,286 | 1,298 | 49,900 | 649 |
| 2003-11-19 | 1,290 | 1,311 | 1,286 | 1,295 | 31,200 | 647.50 |
| 2003-11-18 | 1,300 | 1,310 | 1,277 | 1,290 | 20,600 | 645 |
| 2003-11-17 | 1,349 | 1,355 | 1,310 | 1,310 | 18,200 | 655 |
| 2003-11-14 | 1,340 | 1,350 | 1,335 | 1,349 | 16,300 | 674.50 |
| 2003-11-13 | 1,335 | 1,347 | 1,334 | 1,340 | 13,700 | 670 |
| 2003-11-12 | 1,350 | 1,350 | 1,335 | 1,335 | 9,400 | 667.50 |
| 2003-11-11 | 1,336 | 1,350 | 1,330 | 1,336 | 16,800 | 668 |
| 2003-11-10 | 1,360 | 1,360 | 1,341 | 1,349 | 6,500 | 674.50 |
| 2003-11-07 | 1,370 | 1,370 | 1,357 | 1,362 | 10,800 | 681 |
| 2003-11-06 | 1,388 | 1,403 | 1,359 | 1,363 | 16,600 | 681.50 |
| 2003-11-05 | 1,420 | 1,421 | 1,393 | 1,393 | 23,500 | 696.50 |
| 2003-11-04 | 1,412 | 1,438 | 1,392 | 1,394 | 8,300 | 697 |
| 2003-10-31 | 1,381 | 1,381 | 1,362 | 1,362 | 18,400 | 681 |
| 2003-10-30 | 1,400 | 1,400 | 1,375 | 1,381 | 12,600 | 690.50 |
| 2003-10-29 | 1,425 | 1,441 | 1,397 | 1,400 | 6,700 | 700 |
| 2003-10-28 | 1,400 | 1,400 | 1,384 | 1,387 | 6,400 | 693.50 |
| 2003-10-27 | 1,411 | 1,411 | 1,381 | 1,383 | 13,400 | 691.50 |
| 2003-10-24 | 1,396 | 1,410 | 1,386 | 1,391 | 17,900 | 695.50 |
| 2003-10-23 | 1,423 | 1,425 | 1,380 | 1,390 | 32,900 | 695 |
| 2003-10-22 | 1,436 | 1,438 | 1,425 | 1,425 | 13,700 | 712.50 |
| 2003-10-21 | 1,444 | 1,460 | 1,432 | 1,432 | 12,300 | 716 |
| 2003-10-20 | 1,456 | 1,464 | 1,430 | 1,431 | 21,300 | 715.50 |
| 2003-10-17 | 1,461 | 1,476 | 1,451 | 1,455 | 20,400 | 727.50 |
| 2003-10-16 | 1,470 | 1,470 | 1,452 | 1,459 | 23,900 | 729.50 |
| 2003-10-15 | 1,460 | 1,465 | 1,450 | 1,451 | 23,300 | 725.50 |
| 2003-10-14 | 1,446 | 1,470 | 1,446 | 1,448 | 12,900 | 724 |
| 2003-10-10 | 1,450 | 1,457 | 1,444 | 1,444 | 25,900 | 722 |
| 2003-10-09 | 1,464 | 1,470 | 1,456 | 1,456 | 21,500 | 728 |
| 2003-10-08 | 1,480 | 1,480 | 1,463 | 1,463 | 25,100 | 731.50 |
| 2003-10-07 | 1,466 | 1,472 | 1,466 | 1,466 | 8,200 | 733 |
| 2003-10-06 | 1,476 | 1,476 | 1,463 | 1,465 | 10,200 | 732.50 |
| 2003-10-03 | 1,480 | 1,480 | 1,474 | 1,475 | 6,900 | 737.50 |
| 2003-10-02 | 1,478 | 1,490 | 1,475 | 1,490 | 11,900 | 745 |
| 2003-10-01 | 1,498 | 1,498 | 1,447 | 1,478 | 15,300 | 739 |
| 2003-09-30 | 1,427 | 1,501 | 1,427 | 1,501 | 19,900 | 750.50 |
| 2003-09-29 | 1,440 | 1,441 | 1,425 | 1,425 | 9,200 | 712.50 |
| 2003-09-26 | 1,431 | 1,432 | 1,422 | 1,422 | 10,800 | 711 |
| 2003-09-25 | 1,461 | 1,461 | 1,431 | 1,431 | 17,200 | 715.50 |
| 2003-09-24 | 1,506 | 1,515 | 1,471 | 1,475 | 26,400 | 737.50 |
| 2003-09-22 | 1,500 | 1,502 | 1,490 | 1,498 | 19,600 | 749 |
| 2003-09-19 | 1,500 | 1,500 | 1,481 | 1,489 | 28,000 | 744.50 |
| 2003-09-18 | 1,500 | 1,508 | 1,492 | 1,499 | 48,800 | 749.50 |
| 2003-09-17 | 1,513 | 1,520 | 1,501 | 1,510 | 28,900 | 755 |
| 2003-09-16 | 1,529 | 1,529 | 1,512 | 1,512 | 19,200 | 756 |
| 2003-09-12 | 1,529 | 1,529 | 1,500 | 1,505 | 51,900 | 752.50 |
| 2003-09-11 | 1,499 | 1,506 | 1,495 | 1,498 | 25,200 | 749 |
| 2003-09-10 | 1,500 | 1,518 | 1,498 | 1,501 | 10,300 | 750.50 |
| 2003-09-09 | 1,500 | 1,507 | 1,500 | 1,500 | 23,200 | 750 |
| 2003-09-08 | 1,500 | 1,521 | 1,500 | 1,501 | 21,500 | 750.50 |
| 2003-09-05 | 1,500 | 1,505 | 1,500 | 1,500 | 15,300 | 750 |
| 2003-09-04 | 1,500 | 1,505 | 1,498 | 1,500 | 20,800 | 750 |
| 2003-09-03 | 1,490 | 1,502 | 1,487 | 1,502 | 8,000 | 751 |
| 2003-09-02 | 1,485 | 1,506 | 1,485 | 1,500 | 23,700 | 750 |
| 2003-09-01 | 1,500 | 1,510 | 1,500 | 1,506 | 13,100 | 753 |
| 2003-08-29 | 1,500 | 1,509 | 1,500 | 1,500 | 5,800 | 750 |
| 2003-08-28 | 1,505 | 1,505 | 1,482 | 1,489 | 9,300 | 744.50 |
| 2003-08-27 | 1,475 | 1,509 | 1,447 | 1,505 | 24,400 | 752.50 |
| 2003-08-26 | 1,510 | 1,514 | 1,504 | 1,505 | 8,900 | 752.50 |
| 2003-08-25 | 1,540 | 1,549 | 1,504 | 1,514 | 5,500 | 757 |
| 2003-08-22 | 1,543 | 1,560 | 1,543 | 1,548 | 27,000 | 774 |
| 2003-08-21 | 1,567 | 1,578 | 1,542 | 1,542 | 15,700 | 771 |
| 2003-08-20 | 1,574 | 1,574 | 1,549 | 1,567 | 18,300 | 783.50 |
| 2003-08-19 | 1,503 | 1,518 | 1,502 | 1,514 | 10,500 | 757 |
| 2003-08-18 | 1,528 | 1,530 | 1,497 | 1,497 | 5,100 | 748.50 |
| 2003-08-15 | 1,484 | 1,510 | 1,484 | 1,496 | 9,800 | 748 |
| 2003-08-14 | 1,483 | 1,483 | 1,479 | 1,480 | 3,700 | 740 |
| 2003-08-13 | 1,430 | 1,487 | 1,430 | 1,485 | 3,100 | 742.50 |
| 2003-08-12 | 1,440 | 1,440 | 1,414 | 1,429 | 4,200 | 714.50 |
| 2003-08-11 | 1,410 | 1,421 | 1,409 | 1,419 | 3,300 | 709.50 |
| 2003-08-08 | 1,423 | 1,438 | 1,402 | 1,403 | 16,600 | 701.50 |
| 2003-08-07 | 1,450 | 1,453 | 1,426 | 1,442 | 8,200 | 721 |
| 2003-08-06 | 1,469 | 1,502 | 1,469 | 1,490 | 9,200 | 745 |
| 2003-08-05 | 1,457 | 1,476 | 1,450 | 1,473 | 9,100 | 736.50 |
| 2003-08-04 | 1,505 | 1,505 | 1,488 | 1,497 | 8,600 | 748.50 |
| 2003-08-01 | 1,530 | 1,530 | 1,501 | 1,501 | 17,300 | 750.50 |
| 2003-07-31 | 1,505 | 1,510 | 1,505 | 1,506 | 20,400 | 753 |
| 2003-07-30 | 1,510 | 1,529 | 1,496 | 1,505 | 11,300 | 752.50 |
| 2003-07-29 | 1,539 | 1,539 | 1,492 | 1,492 | 16,800 | 746 |
| 2003-07-28 | 1,520 | 1,520 | 1,501 | 1,509 | 11,800 | 754.50 |
| 2003-07-25 | 1,530 | 1,530 | 1,502 | 1,507 | 16,700 | 753.50 |
| 2003-07-24 | 1,531 | 1,545 | 1,530 | 1,530 | 22,200 | 765 |
| 2003-07-23 | 1,520 | 1,530 | 1,505 | 1,530 | 26,000 | 765 |
| 2003-07-22 | 1,505 | 1,517 | 1,501 | 1,505 | 24,600 | 752.50 |
| 2003-07-18 | 1,505 | 1,506 | 1,487 | 1,491 | 16,200 | 745.50 |
| 2003-07-17 | 1,510 | 1,539 | 1,504 | 1,505 | 16,900 | 752.50 |
| 2003-07-16 | 1,530 | 1,545 | 1,470 | 1,470 | 29,000 | 735 |
| 2003-07-15 | 1,535 | 1,535 | 1,525 | 1,525 | 12,900 | 762.50 |
| 2003-07-14 | 1,500 | 1,516 | 1,491 | 1,505 | 47,000 | 752.50 |
| 2003-07-11 | 1,500 | 1,530 | 1,490 | 1,490 | 20,100 | 745 |
| 2003-07-10 | 1,500 | 1,524 | 1,495 | 1,510 | 20,400 | 755 |
| 2003-07-09 | 1,501 | 1,510 | 1,500 | 1,500 | 19,200 | 750 |
| 2003-07-08 | 1,513 | 1,516 | 1,501 | 1,501 | 13,800 | 750.50 |
| 2003-07-07 | 1,509 | 1,522 | 1,509 | 1,509 | 14,700 | 754.50 |
| 2003-07-04 | 1,500 | 1,535 | 1,500 | 1,521 | 12,500 | 760.50 |
| 2003-07-03 | 1,501 | 1,530 | 1,501 | 1,503 | 26,900 | 751.50 |
| 2003-07-02 | 1,539 | 1,539 | 1,487 | 1,500 | 15,200 | 750 |
| 2003-07-01 | 1,431 | 1,504 | 1,431 | 1,489 | 6,300 | 744.50 |
| 2003-06-30 | 1,490 | 1,490 | 1,456 | 1,470 | 14,500 | 735 |
| 2003-06-27 | 1,508 | 1,539 | 1,490 | 1,490 | 16,200 | 745 |
| 2003-06-26 | 1,500 | 1,500 | 1,465 | 1,492 | 13,700 | 746 |
| 2003-06-25 | 1,410 | 1,490 | 1,409 | 1,473 | 8,800 | 736.50 |
| 2003-06-24 | 1,489 | 1,495 | 1,414 | 1,415 | 16,400 | 707.50 |
| 2003-06-23 | 1,480 | 1,506 | 1,479 | 1,489 | 16,400 | 744.50 |
| 2003-06-20 | 1,443 | 1,480 | 1,443 | 1,474 | 18,500 | 737 |
| 2003-06-19 | 1,400 | 1,438 | 1,391 | 1,423 | 12,400 | 711.50 |
| 2003-06-18 | 1,450 | 1,459 | 1,434 | 1,434 | 11,000 | 717 |
| 2003-06-17 | 1,454 | 1,469 | 1,439 | 1,439 | 32,400 | 719.50 |
| 2003-06-16 | 1,450 | 1,460 | 1,450 | 1,453 | 5,100 | 726.50 |
| 2003-06-13 | 1,480 | 1,480 | 1,430 | 1,430 | 47,500 | 715 |
| 2003-06-12 | 1,448 | 1,482 | 1,430 | 1,430 | 24,300 | 715 |
| 2003-06-11 | 1,419 | 1,430 | 1,408 | 1,408 | 6,100 | 704 |
| 2003-06-10 | 1,403 | 1,419 | 1,403 | 1,408 | 11,800 | 704 |
| 2003-06-09 | 1,435 | 1,435 | 1,403 | 1,403 | 4,200 | 701.50 |
| 2003-06-06 | 1,399 | 1,432 | 1,356 | 1,432 | 9,100 | 716 |
| 2003-06-05 | 1,410 | 1,410 | 1,395 | 1,399 | 3,700 | 699.50 |
| 2003-06-04 | 1,420 | 1,422 | 1,406 | 1,406 | 4,700 | 703 |
| 2003-06-03 | 1,390 | 1,430 | 1,390 | 1,429 | 7,300 | 714.50 |
| 2003-06-02 | 1,376 | 1,401 | 1,376 | 1,393 | 8,500 | 696.50 |
| 2003-05-30 | 1,376 | 1,390 | 1,376 | 1,376 | 12,100 | 688 |
| 2003-05-29 | 1,396 | 1,396 | 1,376 | 1,376 | 8,900 | 688 |
| 2003-05-28 | 1,378 | 1,378 | 1,370 | 1,375 | 8,500 | 687.50 |
| 2003-05-27 | 1,310 | 1,355 | 1,310 | 1,338 | 54,500 | 669 |
| 2003-05-26 | 1,320 | 1,330 | 1,310 | 1,310 | 8,800 | 655 |
| 2003-05-23 | 1,299 | 1,337 | 1,299 | 1,330 | 23,100 | 665 |
| 2003-05-22 | 1,310 | 1,312 | 1,293 | 1,299 | 5,000 | 649.50 |
| 2003-05-21 | 1,337 | 1,337 | 1,290 | 1,302 | 23,900 | 651 |
| 2003-05-20 | 1,315 | 1,342 | 1,315 | 1,337 | 18,300 | 668.50 |
| 2003-05-19 | 1,315 | 1,330 | 1,304 | 1,315 | 25,400 | 657.50 |
| 2003-05-16 | 1,340 | 1,340 | 1,315 | 1,315 | 6,600 | 657.50 |
| 2003-05-15 | 1,345 | 1,350 | 1,303 | 1,334 | 18,500 | 667 |
| 2003-05-14 | 1,342 | 1,348 | 1,322 | 1,345 | 13,700 | 672.50 |
| 2003-05-13 | 1,315 | 1,350 | 1,315 | 1,322 | 11,100 | 661 |
| 2003-05-12 | 1,305 | 1,306 | 1,298 | 1,306 | 6,600 | 653 |
| 2003-05-09 | 1,284 | 1,300 | 1,284 | 1,296 | 14,900 | 648 |
| 2003-05-08 | 1,323 | 1,325 | 1,294 | 1,294 | 10,600 | 647 |
| 2003-05-07 | 1,319 | 1,330 | 1,310 | 1,324 | 10,900 | 662 |
| 2003-05-06 | 1,320 | 1,329 | 1,317 | 1,317 | 5,400 | 658.50 |
| 2003-05-02 | 1,261 | 1,318 | 1,261 | 1,301 | 9,600 | 650.50 |
| 2003-05-01 | 1,298 | 1,322 | 1,286 | 1,310 | 8,500 | 655 |
| 2003-04-30 | 1,266 | 1,312 | 1,266 | 1,298 | 7,700 | 649 |
| 2003-04-28 | 1,310 | 1,318 | 1,260 | 1,266 | 3,500 | 633 |
| 2003-04-25 | 1,308 | 1,326 | 1,308 | 1,325 | 6,700 | 662.50 |
| 2003-04-24 | 1,299 | 1,347 | 1,299 | 1,328 | 6,900 | 664 |
| 2003-04-23 | 1,353 | 1,354 | 1,276 | 1,299 | 11,500 | 649.50 |
| 2003-04-22 | 1,350 | 1,369 | 1,350 | 1,353 | 17,400 | 676.50 |
| 2003-04-21 | 1,308 | 1,350 | 1,298 | 1,350 | 17,300 | 675 |
| 2003-04-18 | 1,289 | 1,289 | 1,274 | 1,288 | 8,800 | 644 |
| 2003-04-17 | 1,309 | 1,309 | 1,288 | 1,289 | 5,400 | 644.50 |
| 2003-04-16 | 1,320 | 1,320 | 1,299 | 1,308 | 6,300 | 654 |
| 2003-04-15 | 1,290 | 1,295 | 1,277 | 1,280 | 28,000 | 640 |
| 2003-04-14 | 1,290 | 1,298 | 1,284 | 1,290 | 9,900 | 645 |
| 2003-04-11 | 1,279 | 1,291 | 1,279 | 1,289 | 7,400 | 644.50 |
| 2003-04-10 | 1,301 | 1,301 | 1,279 | 1,279 | 7,900 | 639.50 |
| 2003-04-09 | 1,300 | 1,305 | 1,296 | 1,302 | 17,300 | 651 |
| 2003-04-08 | 1,300 | 1,304 | 1,299 | 1,300 | 6,600 | 650 |
| 2003-04-07 | 1,305 | 1,305 | 1,290 | 1,300 | 2,800 | 650 |
| 2003-04-04 | 1,263 | 1,309 | 1,263 | 1,305 | 13,300 | 652.50 |
| 2003-04-03 | 1,360 | 1,371 | 1,302 | 1,303 | 7,300 | 651.50 |
| 2003-04-02 | 1,304 | 1,351 | 1,286 | 1,351 | 7,400 | 675.50 |
| 2003-04-01 | 1,320 | 1,332 | 1,302 | 1,303 | 7,800 | 651.50 |
| 2003-03-31 | 1,374 | 1,380 | 1,319 | 1,319 | 10,100 | 659.50 |
| 2003-03-28 | 1,394 | 1,396 | 1,368 | 1,374 | 17,700 | 687 |
| 2003-03-27 | 1,360 | 1,394 | 1,360 | 1,394 | 18,100 | 697 |
| 2003-03-26 | 1,333 | 1,360 | 1,333 | 1,360 | 17,000 | 680 |
| 2003-03-25 | 1,326 | 1,365 | 1,321 | 1,340 | 15,500 | 670 |
| 2003-03-24 | 1,339 | 1,341 | 1,255 | 1,325 | 35,700 | 662.50 |
| 2003-03-20 | 1,220 | 1,263 | 1,216 | 1,263 | 22,600 | 631.50 |
| 2003-03-19 | 1,202 | 1,203 | 1,185 | 1,203 | 30,400 | 601.50 |
| 2003-03-18 | 1,207 | 1,219 | 1,202 | 1,202 | 17,800 | 601 |
| 2003-03-17 | 1,217 | 1,217 | 1,199 | 1,199 | 12,200 | 599.50 |
| 2003-03-14 | 1,215 | 1,215 | 1,196 | 1,197 | 69,800 | 598.50 |
| 2003-03-13 | 1,207 | 1,216 | 1,186 | 1,195 | 20,800 | 597.50 |
| 2003-03-12 | 1,220 | 1,220 | 1,200 | 1,207 | 23,300 | 603.50 |
| 2003-03-11 | 1,260 | 1,260 | 1,229 | 1,229 | 21,900 | 614.50 |
| 2003-03-10 | 1,301 | 1,301 | 1,271 | 1,278 | 7,400 | 639 |
| 2003-03-07 | 1,320 | 1,332 | 1,301 | 1,301 | 10,500 | 650.50 |
| 2003-03-06 | 1,323 | 1,343 | 1,314 | 1,315 | 18,900 | 657.50 |
| 2003-03-05 | 1,335 | 1,335 | 1,319 | 1,319 | 6,800 | 659.50 |
| 2003-03-04 | 1,337 | 1,342 | 1,327 | 1,334 | 14,700 | 667 |
| 2003-03-03 | 1,306 | 1,324 | 1,306 | 1,324 | 13,300 | 662 |
| 2003-02-28 | 1,300 | 1,313 | 1,300 | 1,306 | 9,000 | 653 |
| 2003-02-27 | 1,320 | 1,320 | 1,296 | 1,300 | 6,800 | 650 |
| 2003-02-26 | 1,304 | 1,324 | 1,300 | 1,300 | 4,700 | 650 |
| 2003-02-25 | 1,330 | 1,330 | 1,300 | 1,303 | 8,400 | 651.50 |
| 2003-02-24 | 1,341 | 1,355 | 1,340 | 1,340 | 3,900 | 670 |
| 2003-02-21 | 1,373 | 1,377 | 1,341 | 1,341 | 24,400 | 670.50 |
| 2003-02-20 | 1,362 | 1,372 | 1,362 | 1,368 | 14,900 | 684 |
| 2003-02-19 | 1,370 | 1,373 | 1,361 | 1,361 | 18,800 | 680.50 |
| 2003-02-18 | 1,361 | 1,373 | 1,360 | 1,363 | 18,500 | 681.50 |
| 2003-02-17 | 1,355 | 1,368 | 1,355 | 1,355 | 33,600 | 677.50 |
| 2003-02-14 | 1,350 | 1,352 | 1,345 | 1,350 | 29,700 | 675 |
| 2003-02-13 | 1,371 | 1,375 | 1,362 | 1,362 | 16,000 | 681 |
| 2003-02-12 | 1,380 | 1,380 | 1,370 | 1,373 | 15,000 | 686.50 |
| 2003-02-10 | 1,359 | 1,365 | 1,357 | 1,365 | 7,600 | 682.50 |
| 2003-02-07 | 1,360 | 1,371 | 1,359 | 1,359 | 5,600 | 679.50 |
| 2003-02-06 | 1,370 | 1,383 | 1,370 | 1,370 | 15,500 | 685 |
| 2003-02-05 | 1,380 | 1,400 | 1,378 | 1,380 | 25,400 | 690 |
| 2003-02-04 | 1,400 | 1,400 | 1,376 | 1,400 | 10,300 | 700 |
| 2003-02-03 | 1,341 | 1,367 | 1,335 | 1,367 | 8,200 | 683.50 |
| 2003-01-31 | 1,337 | 1,346 | 1,315 | 1,340 | 14,400 | 670 |
| 2003-01-30 | 1,348 | 1,368 | 1,337 | 1,337 | 5,900 | 668.50 |
| 2003-01-29 | 1,382 | 1,382 | 1,348 | 1,348 | 6,200 | 674 |
| 2003-01-28 | 1,390 | 1,400 | 1,387 | 1,387 | 5,100 | 693.50 |
| 2003-01-27 | 1,411 | 1,423 | 1,400 | 1,400 | 13,400 | 700 |
| 2003-01-24 | 1,400 | 1,426 | 1,398 | 1,410 | 10,000 | 705 |
| 2003-01-23 | 1,412 | 1,423 | 1,401 | 1,409 | 9,000 | 704.50 |
| 2003-01-22 | 1,448 | 1,448 | 1,400 | 1,412 | 6,800 | 706 |
| 2003-01-21 | 1,390 | 1,442 | 1,390 | 1,442 | 10,400 | 721 |
| 2003-01-20 | 1,400 | 1,400 | 1,383 | 1,390 | 22,600 | 695 |
| 2003-01-17 | 1,381 | 1,410 | 1,381 | 1,400 | 13,700 | 700 |
| 2003-01-16 | 1,390 | 1,400 | 1,381 | 1,400 | 5,300 | 700 |
| 2003-01-15 | 1,418 | 1,418 | 1,402 | 1,406 | 22,500 | 703 |
| 2003-01-14 | 1,392 | 1,418 | 1,390 | 1,418 | 16,300 | 709 |
| 2003-01-10 | 1,400 | 1,400 | 1,386 | 1,392 | 9,600 | 696 |
| 2003-01-09 | 1,397 | 1,430 | 1,397 | 1,409 | 5,600 | 704.50 |
| 2003-01-08 | 1,450 | 1,450 | 1,417 | 1,417 | 4,600 | 708.50 |
| 2003-01-07 | 1,500 | 1,500 | 1,469 | 1,469 | 10,000 | 734.50 |
| 2003-01-06 | 1,460 | 1,499 | 1,460 | 1,499 | 6,400 | 749.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
