9934 因幡電機産業(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 | 1,650 | 1,673 | 1,650 | 1,665 | 11,900 | 832.50 |
| 2003-12-29 | 1,626 | 1,644 | 1,625 | 1,644 | 146,000 | 822 |
| 2003-12-26 | 1,618 | 1,626 | 1,618 | 1,625 | 118,700 | 812.50 |
| 2003-12-25 | 1,600 | 1,618 | 1,600 | 1,617 | 4,700 | 808.50 |
| 2003-12-24 | 1,617 | 1,625 | 1,586 | 1,623 | 17,200 | 811.50 |
| 2003-12-22 | 1,617 | 1,626 | 1,585 | 1,616 | 16,100 | 808 |
| 2003-12-19 | 1,596 | 1,623 | 1,596 | 1,617 | 11,200 | 808.50 |
| 2003-12-18 | 1,613 | 1,625 | 1,588 | 1,625 | 8,100 | 812.50 |
| 2003-12-17 | 1,620 | 1,620 | 1,580 | 1,583 | 9,200 | 791.50 |
| 2003-12-16 | 1,625 | 1,629 | 1,620 | 1,625 | 7,500 | 812.50 |
| 2003-12-15 | 1,625 | 1,638 | 1,615 | 1,625 | 59,100 | 812.50 |
| 2003-12-12 | 1,625 | 1,625 | 1,608 | 1,625 | 47,400 | 812.50 |
| 2003-12-11 | 1,620 | 1,624 | 1,617 | 1,623 | 7,300 | 811.50 |
| 2003-12-10 | 1,621 | 1,621 | 1,601 | 1,614 | 8,300 | 807 |
| 2003-12-09 | 1,605 | 1,621 | 1,604 | 1,621 | 13,200 | 810.50 |
| 2003-12-08 | 1,594 | 1,605 | 1,580 | 1,605 | 24,000 | 802.50 |
| 2003-12-05 | 1,591 | 1,591 | 1,570 | 1,582 | 18,900 | 791 |
| 2003-12-04 | 1,572 | 1,595 | 1,572 | 1,587 | 4,000 | 793.50 |
| 2003-12-03 | 1,570 | 1,600 | 1,570 | 1,596 | 10,500 | 798 |
| 2003-12-02 | 1,590 | 1,618 | 1,590 | 1,600 | 7,900 | 800 |
| 2003-12-01 | 1,540 | 1,618 | 1,540 | 1,618 | 9,600 | 809 |
| 2003-11-28 | 1,575 | 1,605 | 1,575 | 1,589 | 11,400 | 794.50 |
| 2003-11-27 | 1,602 | 1,610 | 1,593 | 1,593 | 10,600 | 796.50 |
| 2003-11-26 | 1,585 | 1,625 | 1,585 | 1,603 | 32,800 | 801.50 |
| 2003-11-25 | 1,610 | 1,611 | 1,555 | 1,555 | 13,400 | 777.50 |
| 2003-11-21 | 1,584 | 1,585 | 1,550 | 1,550 | 4,100 | 775 |
| 2003-11-20 | 1,535 | 1,595 | 1,535 | 1,583 | 7,600 | 791.50 |
| 2003-11-19 | 1,545 | 1,600 | 1,545 | 1,550 | 11,700 | 775 |
| 2003-11-18 | 1,550 | 1,570 | 1,500 | 1,564 | 21,200 | 782 |
| 2003-11-17 | 1,600 | 1,609 | 1,591 | 1,591 | 20,900 | 795.50 |
| 2003-11-14 | 1,622 | 1,629 | 1,606 | 1,606 | 27,600 | 803 |
| 2003-11-13 | 1,616 | 1,623 | 1,615 | 1,622 | 12,400 | 811 |
| 2003-11-12 | 1,615 | 1,619 | 1,605 | 1,615 | 11,800 | 807.50 |
| 2003-11-11 | 1,625 | 1,625 | 1,610 | 1,613 | 40,100 | 806.50 |
| 2003-11-10 | 1,617 | 1,625 | 1,617 | 1,625 | 41,200 | 812.50 |
| 2003-11-07 | 1,615 | 1,625 | 1,613 | 1,617 | 18,800 | 808.50 |
| 2003-11-06 | 1,620 | 1,621 | 1,611 | 1,615 | 44,600 | 807.50 |
| 2003-11-05 | 1,620 | 1,620 | 1,615 | 1,619 | 13,400 | 809.50 |
| 2003-11-04 | 1,615 | 1,620 | 1,615 | 1,620 | 29,200 | 810 |
| 2003-10-31 | 1,602 | 1,620 | 1,602 | 1,615 | 48,700 | 807.50 |
| 2003-10-30 | 1,590 | 1,629 | 1,590 | 1,602 | 27,200 | 801 |
| 2003-10-29 | 1,605 | 1,610 | 1,575 | 1,609 | 11,700 | 804.50 |
| 2003-10-28 | 1,610 | 1,610 | 1,600 | 1,603 | 9,800 | 801.50 |
| 2003-10-27 | 1,620 | 1,620 | 1,605 | 1,610 | 24,800 | 805 |
| 2003-10-24 | 1,600 | 1,613 | 1,590 | 1,613 | 20,900 | 806.50 |
| 2003-10-23 | 1,600 | 1,606 | 1,590 | 1,600 | 50,200 | 800 |
| 2003-10-22 | 1,601 | 1,614 | 1,600 | 1,603 | 14,900 | 801.50 |
| 2003-10-21 | 1,617 | 1,617 | 1,598 | 1,602 | 20,000 | 801 |
| 2003-10-20 | 1,600 | 1,610 | 1,595 | 1,603 | 32,600 | 801.50 |
| 2003-10-17 | 1,576 | 1,620 | 1,555 | 1,591 | 35,500 | 795.50 |
| 2003-10-16 | 1,590 | 1,590 | 1,566 | 1,576 | 7,700 | 788 |
| 2003-10-15 | 1,593 | 1,593 | 1,566 | 1,566 | 5,300 | 783 |
| 2003-10-14 | 1,590 | 1,600 | 1,572 | 1,593 | 16,000 | 796.50 |
| 2003-10-10 | 1,551 | 1,593 | 1,551 | 1,590 | 10,300 | 795 |
| 2003-10-09 | 1,551 | 1,560 | 1,551 | 1,555 | 3,100 | 777.50 |
| 2003-10-08 | 1,581 | 1,600 | 1,551 | 1,551 | 20,700 | 775.50 |
| 2003-10-07 | 1,571 | 1,587 | 1,563 | 1,575 | 20,200 | 787.50 |
| 2003-10-06 | 1,570 | 1,576 | 1,547 | 1,547 | 21,400 | 773.50 |
| 2003-10-03 | 1,540 | 1,574 | 1,540 | 1,570 | 22,700 | 785 |
| 2003-10-02 | 1,519 | 1,570 | 1,519 | 1,570 | 20,900 | 785 |
| 2003-10-01 | 1,540 | 1,560 | 1,539 | 1,548 | 16,300 | 774 |
| 2003-09-30 | 1,529 | 1,534 | 1,525 | 1,532 | 6,600 | 766 |
| 2003-09-29 | 1,520 | 1,535 | 1,516 | 1,529 | 10,600 | 764.50 |
| 2003-09-26 | 1,572 | 1,577 | 1,545 | 1,560 | 24,500 | 780 |
| 2003-09-25 | 1,541 | 1,584 | 1,530 | 1,571 | 17,800 | 785.50 |
| 2003-09-24 | 1,584 | 1,584 | 1,511 | 1,539 | 20,100 | 769.50 |
| 2003-09-22 | 1,570 | 1,570 | 1,543 | 1,570 | 16,700 | 785 |
| 2003-09-19 | 1,560 | 1,568 | 1,540 | 1,560 | 19,800 | 780 |
| 2003-09-18 | 1,540 | 1,552 | 1,530 | 1,530 | 22,700 | 765 |
| 2003-09-17 | 1,558 | 1,562 | 1,540 | 1,542 | 12,600 | 771 |
| 2003-09-16 | 1,543 | 1,576 | 1,540 | 1,558 | 16,400 | 779 |
| 2003-09-12 | 1,550 | 1,560 | 1,531 | 1,543 | 54,300 | 771.50 |
| 2003-09-11 | 1,510 | 1,525 | 1,493 | 1,512 | 20,800 | 756 |
| 2003-09-10 | 1,488 | 1,501 | 1,488 | 1,493 | 10,100 | 746.50 |
| 2003-09-09 | 1,500 | 1,501 | 1,486 | 1,486 | 18,200 | 743 |
| 2003-09-08 | 1,518 | 1,519 | 1,498 | 1,498 | 20,400 | 749 |
| 2003-09-05 | 1,480 | 1,505 | 1,480 | 1,497 | 24,900 | 748.50 |
| 2003-09-04 | 1,480 | 1,496 | 1,480 | 1,482 | 12,200 | 741 |
| 2003-09-03 | 1,500 | 1,500 | 1,487 | 1,490 | 7,800 | 745 |
| 2003-09-02 | 1,525 | 1,525 | 1,485 | 1,487 | 23,600 | 743.50 |
| 2003-09-01 | 1,500 | 1,516 | 1,500 | 1,509 | 34,200 | 754.50 |
| 2003-08-29 | 1,492 | 1,493 | 1,474 | 1,490 | 10,500 | 745 |
| 2003-08-28 | 1,480 | 1,482 | 1,472 | 1,472 | 4,600 | 736 |
| 2003-08-27 | 1,486 | 1,486 | 1,475 | 1,475 | 8,000 | 737.50 |
| 2003-08-26 | 1,497 | 1,500 | 1,491 | 1,491 | 9,700 | 745.50 |
| 2003-08-25 | 1,480 | 1,505 | 1,480 | 1,496 | 16,400 | 748 |
| 2003-08-22 | 1,532 | 1,532 | 1,500 | 1,500 | 15,600 | 750 |
| 2003-08-21 | 1,549 | 1,549 | 1,532 | 1,532 | 5,800 | 766 |
| 2003-08-20 | 1,533 | 1,545 | 1,533 | 1,545 | 14,600 | 772.50 |
| 2003-08-19 | 1,500 | 1,525 | 1,480 | 1,525 | 18,000 | 762.50 |
| 2003-08-18 | 1,500 | 1,500 | 1,480 | 1,491 | 5,200 | 745.50 |
| 2003-08-15 | 1,500 | 1,500 | 1,480 | 1,480 | 8,700 | 740 |
| 2003-08-14 | 1,490 | 1,498 | 1,485 | 1,494 | 6,300 | 747 |
| 2003-08-13 | 1,477 | 1,499 | 1,477 | 1,487 | 6,600 | 743.50 |
| 2003-08-12 | 1,492 | 1,492 | 1,473 | 1,473 | 7,700 | 736.50 |
| 2003-08-11 | 1,464 | 1,472 | 1,453 | 1,453 | 2,300 | 726.50 |
| 2003-08-08 | 1,451 | 1,472 | 1,440 | 1,444 | 10,900 | 722 |
| 2003-08-07 | 1,500 | 1,505 | 1,451 | 1,451 | 9,000 | 725.50 |
| 2003-08-06 | 1,495 | 1,500 | 1,467 | 1,467 | 19,200 | 733.50 |
| 2003-08-05 | 1,516 | 1,516 | 1,490 | 1,490 | 15,700 | 745 |
| 2003-08-04 | 1,510 | 1,515 | 1,501 | 1,502 | 18,600 | 751 |
| 2003-08-01 | 1,500 | 1,527 | 1,500 | 1,510 | 12,500 | 755 |
| 2003-07-31 | 1,500 | 1,500 | 1,490 | 1,491 | 10,600 | 745.50 |
| 2003-07-30 | 1,490 | 1,496 | 1,482 | 1,490 | 6,400 | 745 |
| 2003-07-29 | 1,498 | 1,498 | 1,470 | 1,482 | 12,300 | 741 |
| 2003-07-28 | 1,470 | 1,493 | 1,460 | 1,482 | 13,400 | 741 |
| 2003-07-25 | 1,452 | 1,468 | 1,452 | 1,460 | 12,600 | 730 |
| 2003-07-24 | 1,460 | 1,470 | 1,451 | 1,451 | 14,500 | 725.50 |
| 2003-07-23 | 1,511 | 1,511 | 1,461 | 1,480 | 10,200 | 740 |
| 2003-07-22 | 1,495 | 1,495 | 1,450 | 1,492 | 10,800 | 746 |
| 2003-07-18 | 1,501 | 1,511 | 1,495 | 1,495 | 9,900 | 747.50 |
| 2003-07-17 | 1,495 | 1,505 | 1,493 | 1,495 | 6,300 | 747.50 |
| 2003-07-16 | 1,506 | 1,515 | 1,495 | 1,495 | 12,400 | 747.50 |
| 2003-07-15 | 1,545 | 1,545 | 1,506 | 1,506 | 9,800 | 753 |
| 2003-07-14 | 1,544 | 1,547 | 1,503 | 1,503 | 8,800 | 751.50 |
| 2003-07-11 | 1,504 | 1,516 | 1,491 | 1,494 | 37,400 | 747 |
| 2003-07-10 | 1,509 | 1,550 | 1,509 | 1,534 | 11,400 | 767 |
| 2003-07-09 | 1,501 | 1,546 | 1,499 | 1,537 | 18,700 | 768.50 |
| 2003-07-08 | 1,567 | 1,580 | 1,511 | 1,511 | 16,100 | 755.50 |
| 2003-07-07 | 1,614 | 1,620 | 1,544 | 1,544 | 24,700 | 772 |
| 2003-07-04 | 1,510 | 1,550 | 1,510 | 1,528 | 4,700 | 764 |
| 2003-07-03 | 1,550 | 1,559 | 1,524 | 1,540 | 20,000 | 770 |
| 2003-07-02 | 1,495 | 1,535 | 1,495 | 1,535 | 18,500 | 767.50 |
| 2003-07-01 | 1,500 | 1,524 | 1,500 | 1,500 | 11,300 | 750 |
| 2003-06-30 | 1,500 | 1,501 | 1,491 | 1,500 | 15,900 | 750 |
| 2003-06-27 | 1,513 | 1,530 | 1,504 | 1,508 | 14,600 | 754 |
| 2003-06-26 | 1,520 | 1,525 | 1,495 | 1,511 | 49,000 | 755.50 |
| 2003-06-25 | 1,446 | 1,480 | 1,446 | 1,473 | 9,200 | 736.50 |
| 2003-06-24 | 1,479 | 1,479 | 1,445 | 1,445 | 11,800 | 722.50 |
| 2003-06-23 | 1,468 | 1,482 | 1,461 | 1,469 | 8,100 | 734.50 |
| 2003-06-20 | 1,456 | 1,475 | 1,456 | 1,465 | 19,400 | 732.50 |
| 2003-06-19 | 1,450 | 1,450 | 1,431 | 1,436 | 11,100 | 718 |
| 2003-06-18 | 1,438 | 1,443 | 1,432 | 1,436 | 28,900 | 718 |
| 2003-06-17 | 1,445 | 1,445 | 1,436 | 1,437 | 8,500 | 718.50 |
| 2003-06-16 | 1,445 | 1,445 | 1,437 | 1,440 | 11,800 | 720 |
| 2003-06-13 | 1,440 | 1,442 | 1,431 | 1,437 | 46,600 | 718.50 |
| 2003-06-12 | 1,445 | 1,445 | 1,430 | 1,430 | 10,100 | 715 |
| 2003-06-11 | 1,446 | 1,446 | 1,433 | 1,433 | 6,200 | 716.50 |
| 2003-06-10 | 1,426 | 1,440 | 1,426 | 1,438 | 10,800 | 719 |
| 2003-06-09 | 1,435 | 1,441 | 1,430 | 1,431 | 10,500 | 715.50 |
| 2003-06-06 | 1,445 | 1,445 | 1,437 | 1,440 | 6,200 | 720 |
| 2003-06-05 | 1,454 | 1,454 | 1,435 | 1,444 | 10,400 | 722 |
| 2003-06-04 | 1,452 | 1,452 | 1,438 | 1,444 | 17,500 | 722 |
| 2003-06-03 | 1,450 | 1,475 | 1,450 | 1,456 | 9,600 | 728 |
| 2003-06-02 | 1,485 | 1,485 | 1,466 | 1,481 | 13,000 | 740.50 |
| 2003-05-30 | 1,458 | 1,480 | 1,454 | 1,480 | 15,900 | 740 |
| 2003-05-29 | 1,460 | 1,460 | 1,441 | 1,454 | 5,300 | 727 |
| 2003-05-28 | 1,420 | 1,454 | 1,415 | 1,446 | 8,900 | 723 |
| 2003-05-27 | 1,430 | 1,430 | 1,401 | 1,401 | 15,900 | 700.50 |
| 2003-05-26 | 1,451 | 1,451 | 1,435 | 1,436 | 6,100 | 718 |
| 2003-05-23 | 1,436 | 1,450 | 1,430 | 1,450 | 7,000 | 725 |
| 2003-05-22 | 1,428 | 1,450 | 1,425 | 1,431 | 7,300 | 715.50 |
| 2003-05-21 | 1,427 | 1,439 | 1,422 | 1,428 | 7,500 | 714 |
| 2003-05-20 | 1,450 | 1,450 | 1,422 | 1,422 | 5,900 | 711 |
| 2003-05-19 | 1,442 | 1,442 | 1,425 | 1,434 | 7,400 | 717 |
| 2003-05-16 | 1,434 | 1,455 | 1,433 | 1,442 | 6,000 | 721 |
| 2003-05-15 | 1,445 | 1,460 | 1,433 | 1,433 | 6,600 | 716.50 |
| 2003-05-14 | 1,451 | 1,477 | 1,451 | 1,465 | 8,300 | 732.50 |
| 2003-05-13 | 1,450 | 1,458 | 1,445 | 1,445 | 17,100 | 722.50 |
| 2003-05-12 | 1,429 | 1,437 | 1,427 | 1,436 | 6,400 | 718 |
| 2003-05-09 | 1,430 | 1,449 | 1,420 | 1,449 | 11,800 | 724.50 |
| 2003-05-08 | 1,450 | 1,451 | 1,438 | 1,438 | 9,400 | 719 |
| 2003-05-07 | 1,444 | 1,450 | 1,443 | 1,448 | 3,800 | 724 |
| 2003-05-06 | 1,450 | 1,450 | 1,443 | 1,443 | 15,700 | 721.50 |
| 2003-05-02 | 1,450 | 1,450 | 1,430 | 1,439 | 4,700 | 719.50 |
| 2003-05-01 | 1,450 | 1,454 | 1,447 | 1,448 | 6,900 | 724 |
| 2003-04-30 | 1,460 | 1,468 | 1,452 | 1,452 | 3,800 | 726 |
| 2003-04-28 | 1,465 | 1,480 | 1,448 | 1,448 | 8,800 | 724 |
| 2003-04-25 | 1,425 | 1,451 | 1,424 | 1,445 | 7,000 | 722.50 |
| 2003-04-24 | 1,440 | 1,450 | 1,425 | 1,425 | 10,800 | 712.50 |
| 2003-04-23 | 1,430 | 1,451 | 1,430 | 1,437 | 5,500 | 718.50 |
| 2003-04-22 | 1,450 | 1,450 | 1,430 | 1,430 | 8,000 | 715 |
| 2003-04-21 | 1,450 | 1,452 | 1,438 | 1,450 | 14,100 | 725 |
| 2003-04-18 | 1,430 | 1,450 | 1,430 | 1,450 | 12,500 | 725 |
| 2003-04-17 | 1,427 | 1,435 | 1,427 | 1,431 | 5,000 | 715.50 |
| 2003-04-16 | 1,427 | 1,450 | 1,427 | 1,438 | 14,600 | 719 |
| 2003-04-15 | 1,450 | 1,450 | 1,440 | 1,447 | 13,600 | 723.50 |
| 2003-04-14 | 1,450 | 1,450 | 1,420 | 1,449 | 9,100 | 724.50 |
| 2003-04-11 | 1,426 | 1,440 | 1,426 | 1,440 | 16,100 | 720 |
| 2003-04-10 | 1,435 | 1,436 | 1,419 | 1,426 | 13,000 | 713 |
| 2003-04-09 | 1,437 | 1,490 | 1,432 | 1,450 | 16,100 | 725 |
| 2003-04-08 | 1,450 | 1,450 | 1,431 | 1,438 | 14,200 | 719 |
| 2003-04-07 | 1,450 | 1,450 | 1,435 | 1,450 | 14,100 | 725 |
| 2003-04-04 | 1,485 | 1,489 | 1,479 | 1,488 | 5,800 | 744 |
| 2003-04-03 | 1,500 | 1,500 | 1,470 | 1,485 | 4,300 | 742.50 |
| 2003-04-02 | 1,466 | 1,500 | 1,456 | 1,500 | 4,400 | 750 |
| 2003-04-01 | 1,443 | 1,475 | 1,443 | 1,465 | 8,900 | 732.50 |
| 2003-03-31 | 1,515 | 1,515 | 1,483 | 1,483 | 4,100 | 741.50 |
| 2003-03-28 | 1,551 | 1,551 | 1,519 | 1,539 | 17,700 | 769.50 |
| 2003-03-27 | 1,525 | 1,560 | 1,525 | 1,550 | 14,300 | 775 |
| 2003-03-26 | 1,547 | 1,552 | 1,473 | 1,552 | 20,600 | 776 |
| 2003-03-25 | 1,558 | 1,580 | 1,518 | 1,575 | 17,200 | 787.50 |
| 2003-03-24 | 1,551 | 1,595 | 1,551 | 1,588 | 15,500 | 794 |
| 2003-03-20 | 1,555 | 1,555 | 1,522 | 1,551 | 17,400 | 775.50 |
| 2003-03-19 | 1,518 | 1,555 | 1,518 | 1,532 | 6,900 | 766 |
| 2003-03-18 | 1,545 | 1,575 | 1,545 | 1,548 | 7,600 | 774 |
| 2003-03-17 | 1,500 | 1,544 | 1,500 | 1,511 | 21,400 | 755.50 |
| 2003-03-14 | 1,588 | 1,588 | 1,543 | 1,543 | 51,100 | 771.50 |
| 2003-03-13 | 1,520 | 1,550 | 1,520 | 1,550 | 8,900 | 775 |
| 2003-03-12 | 1,501 | 1,548 | 1,501 | 1,516 | 16,200 | 758 |
| 2003-03-11 | 1,525 | 1,530 | 1,501 | 1,501 | 10,400 | 750.50 |
| 2003-03-10 | 1,550 | 1,554 | 1,515 | 1,530 | 15,200 | 765 |
| 2003-03-07 | 1,550 | 1,569 | 1,550 | 1,550 | 15,500 | 775 |
| 2003-03-06 | 1,575 | 1,580 | 1,568 | 1,568 | 18,100 | 784 |
| 2003-03-05 | 1,590 | 1,590 | 1,575 | 1,577 | 13,600 | 788.50 |
| 2003-03-04 | 1,578 | 1,590 | 1,577 | 1,588 | 19,300 | 794 |
| 2003-03-03 | 1,580 | 1,581 | 1,578 | 1,579 | 22,900 | 789.50 |
| 2003-02-28 | 1,580 | 1,580 | 1,568 | 1,580 | 16,600 | 790 |
| 2003-02-27 | 1,590 | 1,590 | 1,550 | 1,555 | 10,000 | 777.50 |
| 2003-02-26 | 1,578 | 1,578 | 1,558 | 1,562 | 10,200 | 781 |
| 2003-02-25 | 1,570 | 1,577 | 1,546 | 1,577 | 24,600 | 788.50 |
| 2003-02-24 | 1,596 | 1,606 | 1,571 | 1,571 | 34,900 | 785.50 |
| 2003-02-21 | 1,591 | 1,595 | 1,590 | 1,592 | 19,000 | 796 |
| 2003-02-20 | 1,600 | 1,600 | 1,590 | 1,596 | 24,600 | 798 |
| 2003-02-19 | 1,598 | 1,600 | 1,589 | 1,592 | 36,000 | 796 |
| 2003-02-18 | 1,560 | 1,590 | 1,560 | 1,588 | 45,600 | 794 |
| 2003-02-17 | 1,555 | 1,559 | 1,549 | 1,554 | 29,800 | 777 |
| 2003-02-14 | 1,549 | 1,557 | 1,535 | 1,535 | 35,800 | 767.50 |
| 2003-02-13 | 1,562 | 1,566 | 1,549 | 1,559 | 22,200 | 779.50 |
| 2003-02-12 | 1,573 | 1,575 | 1,540 | 1,561 | 24,600 | 780.50 |
| 2003-02-10 | 1,551 | 1,571 | 1,530 | 1,570 | 31,600 | 785 |
| 2003-02-07 | 1,530 | 1,550 | 1,529 | 1,550 | 32,000 | 775 |
| 2003-02-06 | 1,535 | 1,535 | 1,527 | 1,528 | 28,300 | 764 |
| 2003-02-05 | 1,506 | 1,548 | 1,500 | 1,515 | 28,100 | 757.50 |
| 2003-02-04 | 1,497 | 1,507 | 1,493 | 1,506 | 23,300 | 753 |
| 2003-02-03 | 1,466 | 1,500 | 1,460 | 1,497 | 27,600 | 748.50 |
| 2003-01-31 | 1,451 | 1,469 | 1,451 | 1,466 | 7,500 | 733 |
| 2003-01-30 | 1,450 | 1,469 | 1,450 | 1,451 | 8,700 | 725.50 |
| 2003-01-29 | 1,489 | 1,489 | 1,459 | 1,459 | 5,700 | 729.50 |
| 2003-01-28 | 1,487 | 1,495 | 1,485 | 1,489 | 8,000 | 744.50 |
| 2003-01-27 | 1,491 | 1,495 | 1,487 | 1,487 | 12,300 | 743.50 |
| 2003-01-24 | 1,477 | 1,500 | 1,477 | 1,490 | 12,900 | 745 |
| 2003-01-23 | 1,484 | 1,484 | 1,476 | 1,476 | 17,600 | 738 |
| 2003-01-22 | 1,500 | 1,500 | 1,481 | 1,483 | 11,500 | 741.50 |
| 2003-01-21 | 1,510 | 1,510 | 1,499 | 1,500 | 28,200 | 750 |
| 2003-01-20 | 1,499 | 1,510 | 1,499 | 1,510 | 14,900 | 755 |
| 2003-01-17 | 1,495 | 1,508 | 1,492 | 1,499 | 14,900 | 749.50 |
| 2003-01-16 | 1,497 | 1,497 | 1,491 | 1,495 | 12,600 | 747.50 |
| 2003-01-15 | 1,500 | 1,515 | 1,488 | 1,497 | 19,600 | 748.50 |
| 2003-01-14 | 1,472 | 1,505 | 1,471 | 1,500 | 15,000 | 750 |
| 2003-01-10 | 1,470 | 1,473 | 1,450 | 1,473 | 23,600 | 736.50 |
| 2003-01-09 | 1,458 | 1,470 | 1,456 | 1,470 | 7,700 | 735 |
| 2003-01-08 | 1,459 | 1,469 | 1,455 | 1,458 | 13,500 | 729 |
| 2003-01-07 | 1,479 | 1,480 | 1,450 | 1,460 | 30,900 | 730 |
| 2003-01-06 | 1,451 | 1,473 | 1,451 | 1,473 | 4,500 | 736.50 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株