2722 (株)IKホールディングス 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 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2003-12-29 | 118,000 | 120,000 | 118,000 | 120,000 | 12 | 150 |
| 2003-12-26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2003-12-25 | 125,000 | 125,000 | 115,000 | 118,000 | 8 | 147.50 |
| 2003-12-24 | 121,000 | 125,000 | 119,000 | 120,000 | 22 | 150 |
| 2003-12-22 | 122,000 | 125,000 | 122,000 | 125,000 | 10 | 156.25 |
| 2003-12-19 | 127,000 | 127,000 | 125,000 | 125,000 | 8 | 156.25 |
| 2003-12-18 | 127,000 | 127,000 | 125,000 | 127,000 | 4 | 158.75 |
| 2003-12-17 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 158.75 |
| 2003-12-16 | 125,000 | 130,000 | 125,000 | 130,000 | 2 | 162.50 |
| 2003-12-15 | 125,000 | 135,000 | 125,000 | 130,000 | 17 | 162.50 |
| 2003-12-12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2003-12-11 | 113,000 | 120,000 | 113,000 | 120,000 | 3 | 150 |
| 2003-12-10 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2003-12-09 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 140 |
| 2003-12-08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 141.25 |
| 2003-12-05 | 114,000 | 115,000 | 112,000 | 115,000 | 7 | 143.75 |
| 2003-12-04 | 115,000 | 115,000 | 114,000 | 115,000 | 4 | 143.75 |
| 2003-12-03 | 112,000 | 115,000 | 112,000 | 114,000 | 7 | 142.50 |
| 2003-12-02 | 115,000 | 115,000 | 112,000 | 115,000 | 3 | 143.75 |
| 2003-12-01 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2003-11-28 | 113,000 | 115,000 | 113,000 | 115,000 | 5 | 143.75 |
| 2003-11-27 | 112,000 | 120,000 | 112,000 | 115,000 | 4 | 143.75 |
| 2003-11-26 | 115,000 | 115,000 | 111,000 | 111,000 | 2 | 138.75 |
| 2003-11-25 | 120,000 | 123,000 | 115,000 | 120,000 | 15 | 150 |
| 2003-11-21 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2003-11-20 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 150 |
| 2003-11-19 | 120,000 | 120,000 | 110,000 | 120,000 | 3 | 150 |
| 2003-11-18 | 125,000 | 127,000 | 125,000 | 125,000 | 4 | 156.25 |
| 2003-11-17 | 127,000 | 130,000 | 125,000 | 130,000 | 5 | 162.50 |
| 2003-11-14 | 127,000 | 135,000 | 127,000 | 130,000 | 11 | 162.50 |
| 2003-11-13 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-11-12 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-11-11 | 135,000 | 135,000 | 130,000 | 130,000 | 6 | 162.50 |
| 2003-11-10 | 127,000 | 135,000 | 127,000 | 135,000 | 11 | 168.75 |
| 2003-11-07 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 158.75 |
| 2003-11-06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-11-05 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-11-04 | 135,000 | 135,000 | 130,000 | 134,000 | 5 | 167.50 |
| 2003-10-31 | 140,000 | 140,000 | 135,000 | 140,000 | 6 | 175 |
| 2003-10-30 | 130,000 | 135,000 | 125,000 | 135,000 | 4 | 168.75 |
| 2003-10-29 | 138,000 | 138,000 | 135,000 | 135,000 | 2 | 168.75 |
| 2003-10-28 | 138,000 | 140,000 | 136,000 | 140,000 | 15 | 175 |
| 2003-10-27 | 145,000 | 145,000 | 140,000 | 140,000 | 13 | 175 |
| 2003-10-24 | 136,000 | 141,000 | 136,000 | 141,000 | 5 | 176.25 |
| 2003-10-23 | 145,000 | 150,000 | 140,000 | 141,000 | 14 | 176.25 |
| 2003-10-22 | 150,000 | 155,000 | 147,000 | 147,000 | 5 | 183.75 |
| 2003-10-21 | 186,000 | 188,000 | 141,000 | 153,000 | 56 | 191.25 |
| 2003-10-20 | 187,000 | 195,000 | 186,000 | 187,000 | 66 | 233.75 |
| 2003-10-17 | 151,000 | 215,000 | 151,000 | 185,000 | 202 | 231.25 |
| 2003-10-16 | 140,000 | 153,000 | 140,000 | 150,000 | 118 | 187.50 |
| 2003-10-15 | 137,000 | 145,000 | 137,000 | 141,000 | 42 | 176.25 |
| 2003-10-14 | 135,000 | 145,000 | 130,000 | 145,000 | 20 | 181.25 |
| 2003-10-10 | 130,000 | 130,000 | 125,000 | 125,000 | 6 | 156.25 |
| 2003-10-09 | 127,000 | 130,000 | 126,000 | 126,000 | 5 | 157.50 |
| 2003-10-08 | 130,000 | 130,000 | 127,000 | 127,000 | 5 | 158.75 |
| 2003-10-07 | 130,000 | 130,000 | 125,000 | 127,000 | 8 | 158.75 |
| 2003-10-06 | 125,000 | 130,000 | 110,000 | 127,000 | 5 | 158.75 |
| 2003-10-03 | 126,000 | 135,000 | 125,000 | 127,000 | 11 | 158.75 |
| 2003-10-02 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 153.75 |
| 2003-10-01 | 125,000 | 127,000 | 121,000 | 123,000 | 10 | 153.75 |
| 2003-09-30 | 135,000 | 135,000 | 125,000 | 128,000 | 16 | 160 |
| 2003-09-29 | 136,000 | 143,000 | 130,000 | 130,000 | 8 | 162.50 |
| 2003-09-26 | 142,000 | 145,000 | 140,000 | 140,000 | 10 | 175 |
| 2003-09-25 | 147,000 | 148,000 | 142,000 | 148,000 | 12 | 185 |
| 2003-09-24 | 146,000 | 152,000 | 146,000 | 148,000 | 36 | 185 |
| 2003-09-22 | 141,000 | 150,000 | 141,000 | 147,000 | 51 | 183.75 |
| 2003-09-19 | 122,000 | 146,000 | 121,000 | 146,000 | 59 | 182.50 |
| 2003-09-18 | 115,000 | 121,000 | 114,000 | 120,000 | 26 | 150 |
| 2003-09-17 | 119,000 | 121,000 | 115,000 | 116,000 | 23 | 145 |
| 2003-09-16 | 125,000 | 128,000 | 116,000 | 124,000 | 43 | 155 |
| 2003-09-12 | 151,000 | 164,000 | 125,000 | 125,000 | 120 | 156.25 |
| 2003-09-11 | 100,000 | 155,000 | 100,000 | 150,000 | 118 | 187.50 |
| 2003-09-10 | 94,000 | 99,500 | 93,000 | 99,000 | 52 | 123.75 |
| 2003-09-09 | 90,000 | 94,000 | 87,000 | 94,000 | 86 | 117.50 |
| 2003-09-08 | 80,000 | 90,000 | 80,000 | 87,000 | 45 | 108.75 |
| 2003-09-05 | 83,000 | 83,000 | 80,000 | 81,000 | 7 | 101.25 |
| 2003-09-04 | 84,400 | 84,400 | 83,000 | 83,000 | 4 | 103.75 |
| 2003-09-03 | 87,000 | 87,000 | 83,500 | 84,500 | 12 | 105.63 |
| 2003-09-02 | 82,300 | 87,000 | 81,000 | 86,000 | 68 | 107.50 |
| 2003-09-01 | 78,000 | 82,300 | 77,500 | 82,000 | 40 | 102.50 |
| 2003-08-29 | 80,000 | 80,000 | 79,500 | 79,500 | 3 | 99.38 |
| 2003-08-28 | 80,000 | 80,000 | 78,500 | 78,500 | 5 | 98.13 |
| 2003-08-27 | 82,000 | 82,000 | 81,000 | 81,000 | 3 | 101.25 |
| 2003-08-26 | 81,000 | 82,000 | 79,500 | 81,000 | 42 | 101.25 |
| 2003-08-25 | 79,500 | 81,000 | 79,500 | 79,500 | 13 | 99.38 |
| 2003-08-22 | 81,200 | 81,200 | 79,500 | 80,000 | 14 | 100 |
| 2003-08-21 | 82,000 | 82,000 | 79,700 | 81,000 | 9 | 101.25 |
| 2003-08-20 | 79,700 | 81,000 | 79,700 | 81,000 | 4 | 101.25 |
| 2003-08-19 | 81,000 | 81,000 | 79,700 | 81,000 | 9 | 101.25 |
| 2003-08-18 | 81,000 | 81,000 | 79,500 | 80,000 | 7 | 100 |
| 2003-08-15 | 80,000 | 80,000 | 79,000 | 80,000 | 28 | 100 |
| 2003-08-14 | 80,500 | 80,500 | 78,500 | 78,500 | 8 | 98.13 |
| 2003-08-13 | 79,500 | 80,500 | 79,500 | 80,000 | 11 | 100 |
| 2003-08-12 | 76,000 | 78,000 | 75,500 | 78,000 | 15 | 97.50 |
| 2003-08-11 | 78,000 | 78,000 | 77,500 | 77,500 | 5 | 96.88 |
| 2003-08-08 | 74,100 | 74,100 | 74,100 | 74,100 | 1 | 92.63 |
| 2003-08-07 | 75,000 | 76,000 | 74,000 | 74,000 | 11 | 92.50 |
| 2003-08-06 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 96.25 |
| 2003-08-05 | 77,300 | 77,500 | 77,000 | 77,400 | 6 | 96.75 |
| 2003-08-04 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 96.25 |
| 2003-08-01 | 75,200 | 75,200 | 75,200 | 75,200 | 2 | 94 |
| 2003-07-31 | 77,800 | 77,800 | 77,800 | 77,800 | 1 | 97.25 |
| 2003-07-30 | 77,800 | 77,800 | 77,800 | 77,800 | 1 | 97.25 |
| 2003-07-29 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 95 |
| 2003-07-28 | 75,000 | 75,100 | 75,000 | 75,000 | 6 | 93.75 |
| 2003-07-25 | 75,100 | 75,100 | 75,000 | 75,000 | 11 | 93.75 |
| 2003-07-24 | 75,000 | 75,500 | 74,000 | 75,000 | 17 | 93.75 |
| 2003-07-23 | 75,000 | 77,500 | 75,000 | 75,100 | 21 | 93.88 |
| 2003-07-22 | 75,000 | 75,100 | 75,000 | 75,100 | 4 | 93.88 |
| 2003-07-18 | 75,000 | 75,500 | 75,000 | 75,000 | 3 | 93.75 |
| 2003-07-17 | 77,000 | 77,000 | 76,000 | 77,000 | 4 | 96.25 |
| 2003-07-16 | 78,000 | 79,000 | 77,900 | 77,900 | 5 | 97.38 |
| 2003-07-15 | 78,000 | 78,300 | 77,000 | 77,000 | 4 | 96.25 |
| 2003-07-14 | 77,000 | 79,500 | 76,000 | 77,000 | 15 | 96.25 |
| 2003-07-11 | 78,500 | 78,500 | 76,000 | 77,000 | 21 | 96.25 |
| 2003-07-10 | 78,000 | 78,300 | 78,000 | 78,000 | 23 | 97.50 |
| 2003-07-09 | 78,500 | 79,000 | 77,000 | 78,000 | 13 | 97.50 |
| 2003-07-08 | 80,000 | 80,000 | 79,000 | 80,000 | 6 | 100 |
| 2003-07-07 | 80,000 | 80,000 | 79,500 | 79,500 | 2 | 99.38 |
| 2003-07-04 | 83,000 | 83,000 | 80,000 | 80,000 | 2 | 100 |
| 2003-07-03 | 83,000 | 84,500 | 81,000 | 81,000 | 7 | 101.25 |
| 2003-07-02 | 84,000 | 84,000 | 81,000 | 83,000 | 16 | 103.75 |
| 2003-07-01 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 103.75 |
| 2003-06-30 | 83,000 | 84,000 | 82,000 | 84,000 | 4 | 105 |
| 2003-06-27 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 103.75 |
| 2003-06-26 | 79,000 | 80,000 | 79,000 | 80,000 | 2 | 100 |
| 2003-06-25 | 79,500 | 83,000 | 79,500 | 83,000 | 6 | 103.75 |
| 2003-06-24 | 81,000 | 81,500 | 80,000 | 80,000 | 5 | 100 |
| 2003-06-23 | 83,000 | 83,000 | 81,500 | 83,000 | 3 | 103.75 |
| 2003-06-20 | 83,000 | 84,000 | 82,000 | 84,000 | 6 | 105 |
| 2003-06-19 | 86,000 | 86,000 | 86,000 | 86,000 | 2 | 107.50 |
| 2003-06-18 | 85,000 | 86,000 | 83,000 | 86,000 | 6 | 107.50 |
| 2003-06-17 | 85,500 | 86,000 | 85,000 | 85,000 | 3 | 106.25 |
| 2003-06-16 | 85,000 | 89,000 | 83,000 | 85,000 | 6 | 106.25 |
| 2003-06-13 | 87,400 | 90,000 | 85,000 | 85,000 | 12 | 106.25 |
| 2003-06-12 | 81,900 | 89,000 | 81,900 | 85,000 | 15 | 106.25 |
| 2003-06-11 | 82,800 | 85,000 | 78,000 | 81,900 | 9 | 102.38 |
| 2003-06-10 | 78,500 | 78,500 | 78,000 | 78,000 | 6 | 97.50 |
| 2003-06-09 | 70,600 | 75,000 | 70,600 | 74,800 | 5 | 93.50 |
| 2003-06-06 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 92.50 |
| 2003-06-05 | 78,500 | 78,700 | 74,000 | 74,100 | 14 | 92.63 |
| 2003-06-04 | 78,700 | 79,000 | 78,700 | 79,000 | 2 | 98.75 |
| 2003-06-03 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 98.75 |
| 2003-06-02 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 99.38 |
| 2003-05-30 | 79,000 | 80,000 | 79,000 | 80,000 | 6 | 100 |
| 2003-05-29 | 83,000 | 83,000 | 79,700 | 80,000 | 12 | 100 |
| 2003-05-28 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 106.25 |
| 2003-05-27 | 91,500 | 91,500 | 90,000 | 90,500 | 18 | 113.13 |
| 2003-05-26 | 92,700 | 95,000 | 92,500 | 95,000 | 19 | 118.75 |
| 2003-05-23 | 92,100 | 92,500 | 91,000 | 92,500 | 28 | 115.63 |
| 2003-05-22 | 92,500 | 92,500 | 91,500 | 92,000 | 11 | 115 |
| 2003-05-21 | 91,000 | 92,500 | 91,000 | 92,000 | 13 | 115 |
| 2003-05-20 | 91,000 | 91,000 | 90,000 | 91,000 | 6 | 113.75 |
| 2003-05-19 | 91,500 | 91,500 | 90,000 | 90,500 | 11 | 113.13 |
| 2003-05-16 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 112.50 |
| 2003-05-15 | 89,000 | 89,800 | 88,500 | 89,000 | 18 | 111.25 |
| 2003-05-14 | 88,500 | 88,500 | 87,800 | 88,300 | 20 | 110.38 |
| 2003-05-13 | 87,500 | 88,000 | 87,000 | 88,000 | 11 | 110 |
| 2003-05-12 | 86,000 | 86,800 | 86,000 | 86,500 | 8 | 108.13 |
| 2003-05-09 | 86,100 | 86,500 | 86,000 | 86,100 | 11 | 107.63 |
| 2003-05-08 | 87,000 | 87,000 | 86,500 | 86,500 | 11 | 108.13 |
| 2003-05-07 | 87,000 | 87,500 | 87,000 | 87,000 | 10 | 108.75 |
| 2003-05-06 | 86,000 | 86,000 | 85,000 | 86,000 | 12 | 107.50 |
| 2003-05-02 | 82,000 | 86,000 | 82,000 | 85,000 | 19 | 106.25 |
| 2003-05-01 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 106.25 |
| 2003-04-30 | 81,500 | 85,000 | 79,000 | 85,000 | 6 | 106.25 |
| 2003-04-28 | 83,000 | 87,500 | 83,000 | 85,000 | 12 | 106.25 |
| 2003-04-25 | 80,000 | 84,000 | 80,000 | 83,000 | 11 | 103.75 |
| 2003-04-24 | 79,000 | 83,000 | 79,000 | 80,000 | 6 | 100 |
| 2003-04-23 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2003-04-22 | 80,000 | 80,200 | 79,000 | 80,000 | 9 | 100 |
| 2003-04-21 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 100 |
| 2003-04-18 | 80,000 | 80,000 | 77,000 | 80,000 | 12 | 100 |
| 2003-04-17 | 75,000 | 82,000 | 75,000 | 79,000 | 6 | 98.75 |
| 2003-04-16 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 92.50 |
| 2003-04-15 | 74,000 | 75,000 | 74,000 | 75,000 | 5 | 93.75 |
| 2003-04-14 | 75,000 | 75,000 | 73,000 | 73,900 | 9 | 92.38 |
| 2003-04-11 | 72,500 | 73,000 | 72,500 | 73,000 | 8 | 91.25 |
| 2003-04-10 | 70,000 | 72,500 | 70,000 | 72,500 | 16 | 90.63 |
| 2003-04-09 | 70,400 | 70,500 | 69,000 | 70,000 | 7 | 87.50 |
| 2003-04-08 | 67,500 | 67,500 | 67,000 | 67,100 | 4 | 83.88 |
| 2003-04-07 | 67,100 | 67,200 | 67,100 | 67,100 | 10 | 83.88 |
| 2003-04-04 | 67,100 | 67,100 | 67,100 | 67,100 | 3 | 83.88 |
| 2003-04-03 | 65,000 | 67,100 | 65,000 | 67,100 | 4 | 83.88 |
| 2003-04-02 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 83.75 |
| 2003-04-01 | 67,500 | 67,500 | 66,000 | 66,000 | 2 | 82.50 |
| 2003-03-31 | 66,000 | 67,300 | 66,000 | 66,000 | 6 | 82.50 |
| 2003-03-28 | 63,000 | 65,700 | 62,700 | 65,700 | 19 | 82.13 |
| 2003-03-27 | 62,000 | 62,900 | 62,000 | 62,900 | 6 | 78.63 |
| 2003-03-26 | 62,000 | 65,000 | 61,000 | 61,500 | 88 | 76.88 |
| 2003-03-25 | 65,000 | 65,400 | 62,000 | 62,500 | 47 | 78.13 |
| 2003-03-24 | 65,000 | 66,000 | 64,100 | 65,000 | 22 | 81.25 |
| 2003-03-20 | 64,000 | 65,000 | 64,000 | 65,000 | 17 | 81.25 |
| 2003-03-19 | 65,000 | 67,800 | 64,000 | 64,000 | 13 | 80 |
| 2003-03-18 | 69,000 | 69,000 | 69,000 | 69,000 | 7 | 86.25 |
| 2003-03-17 | 71,500 | 71,500 | 69,000 | 69,000 | 17 | 86.25 |
| 2003-03-14 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 89.38 |
| 2003-03-13 | 71,300 | 71,500 | 70,900 | 70,900 | 4 | 88.63 |
| 2003-03-12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 89.38 |
| 2003-03-11 | 74,000 | 74,000 | 72,000 | 72,000 | 4 | 90 |
| 2003-03-10 | 72,000 | 74,000 | 72,000 | 74,000 | 2 | 92.50 |
| 2003-03-07 | 71,800 | 72,100 | 71,000 | 71,100 | 5 | 88.88 |
| 2003-03-06 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 90 |
| 2003-03-05 | 72,100 | 72,100 | 72,100 | 72,100 | 1 | 90.13 |
| 2003-03-04 | 72,100 | 72,100 | 72,100 | 72,100 | 4 | 90.13 |
| 2003-03-03 | 73,000 | 73,500 | 72,500 | 72,500 | 25 | 90.63 |
| 2003-02-28 | 73,000 | 73,000 | 72,500 | 73,000 | 22 | 91.25 |
| 2003-02-27 | 73,000 | 73,000 | 72,500 | 72,500 | 5 | 90.63 |
| 2003-02-26 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 91.25 |
| 2003-02-25 | 70,000 | 70,000 | 70,000 | 70,000 | 20 | 87.50 |
| 2003-02-24 | 69,000 | 70,000 | 69,000 | 70,000 | 14 | 87.50 |
| 2003-02-21 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 86.25 |
| 2003-02-20 | 68,500 | 69,000 | 68,100 | 69,000 | 7 | 86.25 |
| 2003-02-19 | 68,500 | 68,500 | 68,000 | 68,100 | 14 | 85.13 |
| 2003-02-18 | 69,100 | 69,100 | 69,000 | 69,000 | 10 | 86.25 |
| 2003-02-17 | 69,100 | 69,100 | 69,000 | 69,000 | 42 | 86.25 |
| 2003-02-14 | 69,100 | 69,100 | 68,100 | 69,100 | 21 | 86.38 |
| 2003-02-13 | 69,100 | 69,300 | 69,100 | 69,300 | 3 | 86.63 |
| 2003-02-12 | 70,000 | 70,500 | 70,000 | 70,500 | 6 | 88.13 |
| 2003-02-10 | 70,000 | 70,700 | 70,000 | 70,000 | 8 | 87.50 |
| 2003-02-07 | 70,700 | 70,700 | 70,000 | 70,700 | 4 | 88.38 |
| 2003-02-06 | 70,000 | 72,000 | 69,000 | 72,000 | 7 | 90 |
| 2003-02-05 | 67,500 | 69,000 | 66,500 | 69,000 | 11 | 86.25 |
| 2003-02-04 | 71,000 | 72,000 | 67,400 | 68,000 | 22 | 85 |
| 2003-02-03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 90 |
| 2003-01-31 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 93.13 |
| 2003-01-30 | 75,000 | 75,000 | 72,000 | 72,000 | 9 | 90 |
| 2003-01-29 | 80,000 | 80,000 | 77,000 | 77,000 | 14 | 96.25 |
| 2003-01-28 | 74,500 | 78,200 | 74,500 | 78,200 | 9 | 97.75 |
| 2003-01-27 | 72,900 | 72,900 | 72,900 | 72,900 | 4 | 91.13 |
| 2003-01-24 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 88.75 |
| 2003-01-23 | 71,000 | 73,000 | 71,000 | 71,500 | 16 | 89.38 |
| 2003-01-22 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 90 |
| 2003-01-21 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 91.88 |
| 2003-01-20 | 75,000 | 75,000 | 71,000 | 71,500 | 15 | 89.38 |
| 2003-01-17 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 93.75 |
| 2003-01-16 | 73,500 | 74,000 | 73,000 | 73,000 | 13 | 91.25 |
| 2003-01-15 | 72,000 | 74,000 | 70,500 | 70,500 | 6 | 88.13 |
| 2003-01-14 | 72,000 | 72,000 | 70,000 | 72,000 | 9 | 90 |
| 2003-01-10 | 71,000 | 72,000 | 70,000 | 72,000 | 5 | 90 |
| 2003-01-09 | 73,000 | 75,000 | 73,000 | 75,000 | 4 | 93.75 |
| 2003-01-08 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 93.75 |
| 2003-01-07 | 81,000 | 81,000 | 80,000 | 80,000 | 6 | 100 |
| 2003-01-06 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 106.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
