7296 (株)エフ・シー・シー 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 | 3,340 | 3,400 | 3,300 | 3,320 | 7,900 | 1,106.67 |
| 2003-12-29 | 3,310 | 3,400 | 3,290 | 3,320 | 13,100 | 1,106.67 |
| 2003-12-26 | 3,320 | 3,360 | 3,310 | 3,310 | 900 | 1,103.33 |
| 2003-12-25 | 3,400 | 3,400 | 3,300 | 3,300 | 2,300 | 1,100 |
| 2003-12-24 | 3,430 | 3,440 | 3,330 | 3,400 | 8,800 | 1,133.33 |
| 2003-12-22 | 3,400 | 3,450 | 3,400 | 3,430 | 9,300 | 1,143.33 |
| 2003-12-19 | 3,400 | 3,410 | 3,350 | 3,400 | 29,400 | 1,133.33 |
| 2003-12-18 | 3,300 | 3,340 | 3,300 | 3,320 | 5,700 | 1,106.67 |
| 2003-12-17 | 3,390 | 3,390 | 3,230 | 3,280 | 30,200 | 1,093.33 |
| 2003-12-16 | 3,350 | 3,380 | 3,300 | 3,380 | 7,200 | 1,126.67 |
| 2003-12-15 | 3,300 | 3,390 | 3,280 | 3,340 | 14,700 | 1,113.33 |
| 2003-12-12 | 3,170 | 3,210 | 3,170 | 3,200 | 16,300 | 1,066.67 |
| 2003-12-11 | 3,280 | 3,280 | 3,170 | 3,170 | 8,800 | 1,056.67 |
| 2003-12-10 | 3,200 | 3,250 | 3,190 | 3,200 | 17,400 | 1,066.67 |
| 2003-12-09 | 3,300 | 3,300 | 3,200 | 3,200 | 12,900 | 1,066.67 |
| 2003-12-08 | 3,290 | 3,310 | 3,270 | 3,300 | 28,100 | 1,100 |
| 2003-12-05 | 3,250 | 3,290 | 3,250 | 3,290 | 12,000 | 1,096.67 |
| 2003-12-04 | 3,240 | 3,280 | 3,240 | 3,260 | 18,200 | 1,086.67 |
| 2003-12-03 | 3,190 | 3,240 | 3,190 | 3,240 | 18,900 | 1,080 |
| 2003-12-02 | 3,150 | 3,160 | 3,140 | 3,160 | 21,200 | 1,053.33 |
| 2003-12-01 | 3,290 | 3,290 | 3,090 | 3,100 | 20,600 | 1,033.33 |
| 2003-11-28 | 3,300 | 3,300 | 3,250 | 3,280 | 9,600 | 1,093.33 |
| 2003-11-27 | 3,260 | 3,380 | 3,220 | 3,300 | 23,200 | 1,100 |
| 2003-11-26 | 3,150 | 3,160 | 3,130 | 3,160 | 10,400 | 1,053.33 |
| 2003-11-25 | 3,100 | 3,130 | 3,080 | 3,100 | 21,100 | 1,033.33 |
| 2003-11-21 | 3,090 | 3,100 | 3,070 | 3,080 | 18,700 | 1,026.67 |
| 2003-11-20 | 3,140 | 3,140 | 3,090 | 3,100 | 13,600 | 1,033.33 |
| 2003-11-19 | 3,120 | 3,120 | 3,080 | 3,100 | 26,700 | 1,033.33 |
| 2003-11-18 | 3,150 | 3,150 | 3,130 | 3,150 | 39,800 | 1,050 |
| 2003-11-17 | 3,150 | 3,160 | 3,140 | 3,150 | 17,200 | 1,050 |
| 2003-11-14 | 3,190 | 3,250 | 3,180 | 3,200 | 55,500 | 1,066.67 |
| 2003-11-13 | 3,200 | 3,250 | 3,180 | 3,190 | 16,900 | 1,063.33 |
| 2003-11-12 | 3,210 | 3,250 | 3,200 | 3,200 | 15,100 | 1,066.67 |
| 2003-11-11 | 3,250 | 3,260 | 3,180 | 3,250 | 31,400 | 1,083.33 |
| 2003-11-10 | 3,260 | 3,320 | 3,260 | 3,290 | 22,000 | 1,096.67 |
| 2003-11-07 | 3,330 | 3,330 | 3,230 | 3,250 | 12,400 | 1,083.33 |
| 2003-11-06 | 3,450 | 3,460 | 3,300 | 3,300 | 14,800 | 1,100 |
| 2003-11-05 | 3,400 | 3,480 | 3,400 | 3,450 | 32,100 | 1,150 |
| 2003-11-04 | 3,610 | 3,620 | 3,600 | 3,600 | 6,400 | 1,200 |
| 2003-10-31 | 3,650 | 3,650 | 3,580 | 3,590 | 9,800 | 1,196.67 |
| 2003-10-30 | 3,690 | 3,690 | 3,600 | 3,610 | 34,200 | 1,203.33 |
| 2003-10-29 | 3,550 | 3,700 | 3,360 | 3,700 | 7,300 | 1,233.33 |
| 2003-10-28 | 3,310 | 3,470 | 3,300 | 3,470 | 19,900 | 1,156.67 |
| 2003-10-27 | 3,380 | 3,380 | 3,220 | 3,310 | 10,800 | 1,103.33 |
| 2003-10-24 | 3,480 | 3,480 | 3,280 | 3,400 | 35,500 | 1,133.33 |
| 2003-10-23 | 3,500 | 3,500 | 3,420 | 3,450 | 15,100 | 1,150 |
| 2003-10-22 | 3,600 | 3,600 | 3,500 | 3,500 | 10,100 | 1,166.67 |
| 2003-10-21 | 3,700 | 3,720 | 3,480 | 3,510 | 43,600 | 1,170 |
| 2003-10-20 | 3,700 | 3,720 | 3,700 | 3,700 | 9,000 | 1,233.33 |
| 2003-10-17 | 3,750 | 3,750 | 3,690 | 3,740 | 17,500 | 1,246.67 |
| 2003-10-16 | 3,740 | 3,740 | 3,600 | 3,600 | 17,800 | 1,200 |
| 2003-10-15 | 3,740 | 3,740 | 3,690 | 3,740 | 16,000 | 1,246.67 |
| 2003-10-14 | 3,790 | 3,800 | 3,630 | 3,780 | 46,300 | 1,260 |
| 2003-10-10 | 3,580 | 3,710 | 3,570 | 3,640 | 24,700 | 1,213.33 |
| 2003-10-09 | 3,590 | 3,590 | 3,550 | 3,580 | 14,200 | 1,193.33 |
| 2003-10-08 | 3,510 | 3,620 | 3,510 | 3,590 | 16,900 | 1,196.67 |
| 2003-10-07 | 3,520 | 3,530 | 3,460 | 3,480 | 19,600 | 1,160 |
| 2003-10-06 | 3,560 | 3,610 | 3,540 | 3,560 | 39,400 | 1,186.67 |
| 2003-10-03 | 3,610 | 3,690 | 3,600 | 3,610 | 21,100 | 1,203.33 |
| 2003-10-02 | 3,600 | 3,660 | 3,570 | 3,660 | 16,400 | 1,220 |
| 2003-10-01 | 3,570 | 3,620 | 3,550 | 3,620 | 17,000 | 1,206.67 |
| 2003-09-30 | 3,520 | 3,650 | 3,510 | 3,590 | 13,700 | 1,196.67 |
| 2003-09-29 | 3,560 | 3,600 | 3,510 | 3,510 | 5,200 | 1,170 |
| 2003-09-26 | 3,520 | 3,570 | 3,510 | 3,560 | 8,800 | 1,186.67 |
| 2003-09-25 | 3,590 | 3,590 | 3,520 | 3,570 | 11,800 | 1,190 |
| 2003-09-24 | 3,500 | 3,680 | 3,480 | 3,600 | 14,600 | 1,200 |
| 2003-09-22 | 3,570 | 3,580 | 3,510 | 3,510 | 33,800 | 1,170 |
| 2003-09-19 | 3,600 | 3,700 | 3,580 | 3,580 | 24,500 | 1,193.33 |
| 2003-09-18 | 3,670 | 3,670 | 3,600 | 3,650 | 17,200 | 1,216.67 |
| 2003-09-17 | 3,560 | 3,700 | 3,560 | 3,690 | 56,400 | 1,230 |
| 2003-09-16 | 3,450 | 3,560 | 3,450 | 3,520 | 42,300 | 1,173.33 |
| 2003-09-12 | 3,470 | 3,490 | 3,410 | 3,450 | 28,800 | 1,150 |
| 2003-09-11 | 3,350 | 3,450 | 3,350 | 3,420 | 44,600 | 1,140 |
| 2003-09-10 | 3,450 | 3,450 | 3,390 | 3,440 | 25,900 | 1,146.67 |
| 2003-09-09 | 3,360 | 3,490 | 3,350 | 3,480 | 16,500 | 1,160 |
| 2003-09-08 | 3,360 | 3,430 | 3,360 | 3,400 | 10,000 | 1,133.33 |
| 2003-09-05 | 3,440 | 3,500 | 3,400 | 3,450 | 8,300 | 1,150 |
| 2003-09-04 | 3,400 | 3,500 | 3,360 | 3,480 | 35,000 | 1,160 |
| 2003-09-03 | 3,350 | 3,420 | 3,330 | 3,350 | 24,000 | 1,116.67 |
| 2003-09-02 | 3,370 | 3,390 | 3,350 | 3,350 | 18,200 | 1,116.67 |
| 2003-09-01 | 3,410 | 3,450 | 3,360 | 3,410 | 21,200 | 1,136.67 |
| 2003-08-29 | 3,450 | 3,500 | 3,380 | 3,440 | 27,200 | 1,146.67 |
| 2003-08-28 | 3,360 | 3,510 | 3,360 | 3,420 | 60,200 | 1,140 |
| 2003-08-27 | 3,290 | 3,440 | 3,290 | 3,410 | 47,900 | 1,136.67 |
| 2003-08-26 | 3,350 | 3,350 | 3,300 | 3,320 | 20,800 | 1,106.67 |
| 2003-08-25 | 3,360 | 3,380 | 3,340 | 3,350 | 34,000 | 1,116.67 |
| 2003-08-22 | 3,270 | 3,350 | 3,240 | 3,350 | 34,500 | 1,116.67 |
| 2003-08-21 | 3,160 | 3,290 | 3,160 | 3,290 | 37,700 | 1,096.67 |
| 2003-08-20 | 3,250 | 3,330 | 3,200 | 3,310 | 116,000 | 1,103.33 |
| 2003-08-19 | 3,190 | 3,220 | 3,130 | 3,220 | 32,800 | 1,073.33 |
| 2003-08-18 | 3,240 | 3,250 | 3,150 | 3,190 | 19,600 | 1,063.33 |
| 2003-08-15 | 3,250 | 3,260 | 3,210 | 3,240 | 20,500 | 1,080 |
| 2003-08-14 | 3,240 | 3,250 | 3,200 | 3,210 | 23,800 | 1,070 |
| 2003-08-13 | 3,260 | 3,280 | 3,210 | 3,220 | 18,100 | 1,073.33 |
| 2003-08-12 | 3,290 | 3,290 | 3,210 | 3,220 | 25,700 | 1,073.33 |
| 2003-08-11 | 3,250 | 3,290 | 3,190 | 3,260 | 36,700 | 1,086.67 |
| 2003-08-08 | 3,310 | 3,320 | 3,260 | 3,280 | 49,100 | 1,093.33 |
| 2003-08-07 | 3,290 | 3,330 | 3,200 | 3,310 | 73,200 | 1,103.33 |
| 2003-08-06 | 3,230 | 3,370 | 3,200 | 3,290 | 91,500 | 1,096.67 |
| 2003-08-05 | 3,190 | 3,350 | 3,160 | 3,300 | 171,200 | 1,100 |
| 2003-08-04 | 3,060 | 3,200 | 3,060 | 3,190 | 120,100 | 1,063.33 |
| 2003-08-01 | 3,250 | 3,270 | 3,010 | 3,010 | 35,500 | 1,003.33 |
| 2003-07-31 | 3,220 | 3,240 | 3,200 | 3,240 | 45,600 | 1,080 |
| 2003-07-30 | 3,250 | 3,250 | 3,150 | 3,170 | 36,100 | 1,056.67 |
| 2003-07-29 | 3,130 | 3,280 | 3,130 | 3,240 | 41,900 | 1,080 |
| 2003-07-28 | 3,150 | 3,150 | 3,100 | 3,120 | 7,800 | 1,040 |
| 2003-07-25 | 3,070 | 3,150 | 3,070 | 3,150 | 13,700 | 1,050 |
| 2003-07-24 | 3,050 | 3,060 | 3,030 | 3,060 | 3,600 | 1,020 |
| 2003-07-23 | 3,060 | 3,060 | 3,000 | 3,050 | 9,200 | 1,016.67 |
| 2003-07-22 | 3,100 | 3,100 | 3,020 | 3,090 | 20,600 | 1,030 |
| 2003-07-18 | 2,940 | 3,100 | 2,940 | 3,100 | 35,900 | 1,033.33 |
| 2003-07-17 | 2,905 | 2,940 | 2,905 | 2,920 | 29,800 | 973.33 |
| 2003-07-16 | 2,915 | 2,950 | 2,915 | 2,930 | 7,200 | 976.67 |
| 2003-07-15 | 2,980 | 3,030 | 2,960 | 2,960 | 56,100 | 986.67 |
| 2003-07-14 | 2,950 | 2,960 | 2,950 | 2,955 | 8,500 | 985 |
| 2003-07-11 | 2,950 | 2,950 | 2,930 | 2,935 | 13,800 | 978.33 |
| 2003-07-10 | 2,980 | 2,990 | 2,900 | 2,900 | 16,600 | 966.67 |
| 2003-07-09 | 2,970 | 2,995 | 2,960 | 2,980 | 24,300 | 993.33 |
| 2003-07-08 | 2,980 | 2,980 | 2,900 | 2,930 | 35,000 | 976.67 |
| 2003-07-07 | 2,975 | 3,000 | 2,970 | 2,990 | 11,200 | 996.67 |
| 2003-07-04 | 2,910 | 2,950 | 2,905 | 2,950 | 18,500 | 983.33 |
| 2003-07-03 | 2,965 | 2,975 | 2,925 | 2,955 | 15,000 | 985 |
| 2003-07-02 | 2,920 | 2,960 | 2,900 | 2,940 | 7,400 | 980 |
| 2003-07-01 | 2,850 | 2,910 | 2,850 | 2,900 | 24,800 | 966.67 |
| 2003-06-30 | 2,845 | 2,865 | 2,830 | 2,840 | 9,300 | 946.67 |
| 2003-06-27 | 2,835 | 2,850 | 2,835 | 2,840 | 11,500 | 946.67 |
| 2003-06-26 | 2,830 | 2,845 | 2,825 | 2,835 | 13,800 | 945 |
| 2003-06-25 | 2,830 | 2,850 | 2,820 | 2,835 | 6,500 | 945 |
| 2003-06-24 | 2,795 | 2,820 | 2,790 | 2,815 | 13,200 | 938.33 |
| 2003-06-23 | 2,810 | 2,830 | 2,800 | 2,800 | 24,200 | 933.33 |
| 2003-06-20 | 2,820 | 2,860 | 2,820 | 2,855 | 15,700 | 951.67 |
| 2003-06-19 | 2,830 | 2,850 | 2,820 | 2,850 | 58,900 | 950 |
| 2003-06-18 | 2,830 | 2,880 | 2,830 | 2,860 | 24,000 | 953.33 |
| 2003-06-17 | 2,810 | 2,840 | 2,810 | 2,830 | 13,700 | 943.33 |
| 2003-06-16 | 2,850 | 2,850 | 2,810 | 2,810 | 4,700 | 936.67 |
| 2003-06-13 | 2,895 | 2,900 | 2,850 | 2,860 | 11,000 | 953.33 |
| 2003-06-12 | 2,810 | 2,860 | 2,810 | 2,855 | 8,100 | 951.67 |
| 2003-06-11 | 2,810 | 2,820 | 2,805 | 2,810 | 17,300 | 936.67 |
| 2003-06-10 | 2,820 | 2,825 | 2,800 | 2,810 | 11,200 | 936.67 |
| 2003-06-09 | 2,840 | 2,840 | 2,800 | 2,820 | 10,400 | 940 |
| 2003-06-06 | 2,820 | 2,850 | 2,780 | 2,845 | 6,100 | 948.33 |
| 2003-06-05 | 2,800 | 2,835 | 2,795 | 2,820 | 26,000 | 940 |
| 2003-06-04 | 2,805 | 2,860 | 2,760 | 2,810 | 15,300 | 936.67 |
| 2003-06-03 | 2,700 | 2,780 | 2,670 | 2,780 | 14,700 | 926.67 |
| 2003-06-02 | 2,700 | 2,700 | 2,630 | 2,640 | 59,800 | 880 |
| 2003-05-30 | 2,610 | 2,650 | 2,600 | 2,620 | 50,500 | 873.33 |
| 2003-05-29 | 2,600 | 2,640 | 2,555 | 2,610 | 105,500 | 870 |
| 2003-05-28 | 2,750 | 2,750 | 2,570 | 2,600 | 49,000 | 866.67 |
| 2003-05-27 | 2,765 | 2,790 | 2,705 | 2,750 | 35,100 | 916.67 |
| 2003-05-26 | 2,770 | 2,805 | 2,765 | 2,800 | 17,400 | 933.33 |
| 2003-05-23 | 2,800 | 2,830 | 2,765 | 2,830 | 27,500 | 943.33 |
| 2003-05-22 | 2,800 | 2,840 | 2,795 | 2,800 | 45,700 | 933.33 |
| 2003-05-21 | 2,785 | 2,795 | 2,765 | 2,790 | 10,800 | 930 |
| 2003-05-20 | 2,800 | 2,820 | 2,750 | 2,785 | 28,200 | 928.33 |
| 2003-05-19 | 2,830 | 2,830 | 2,760 | 2,760 | 17,000 | 920 |
| 2003-05-16 | 2,790 | 2,840 | 2,760 | 2,840 | 35,200 | 946.67 |
| 2003-05-15 | 2,980 | 2,980 | 2,870 | 2,950 | 30,400 | 983.33 |
| 2003-05-14 | 2,930 | 2,990 | 2,930 | 2,960 | 6,300 | 986.67 |
| 2003-05-13 | 2,950 | 2,950 | 2,920 | 2,935 | 9,500 | 978.33 |
| 2003-05-12 | 3,000 | 3,000 | 2,905 | 2,925 | 7,400 | 975 |
| 2003-05-09 | 3,000 | 3,060 | 2,975 | 3,000 | 11,100 | 1,000 |
| 2003-05-08 | 2,980 | 3,080 | 2,965 | 3,070 | 15,100 | 1,023.33 |
| 2003-05-07 | 2,980 | 3,080 | 2,950 | 3,070 | 23,400 | 1,023.33 |
| 2003-05-06 | 2,895 | 3,050 | 2,850 | 2,980 | 5,200 | 993.33 |
| 2003-05-02 | 2,755 | 2,805 | 2,750 | 2,765 | 10,900 | 921.67 |
| 2003-05-01 | 2,840 | 2,840 | 2,750 | 2,805 | 17,900 | 935 |
| 2003-04-30 | 2,910 | 2,930 | 2,750 | 2,800 | 40,800 | 933.33 |
| 2003-04-28 | 3,040 | 3,040 | 2,890 | 2,900 | 9,600 | 966.67 |
| 2003-04-25 | 3,010 | 3,040 | 3,010 | 3,040 | 600 | 1,013.33 |
| 2003-04-24 | 3,110 | 3,120 | 3,030 | 3,030 | 8,900 | 1,010 |
| 2003-04-23 | 3,010 | 3,030 | 3,000 | 3,000 | 6,800 | 1,000 |
| 2003-04-22 | 3,010 | 3,010 | 2,970 | 3,000 | 2,800 | 1,000 |
| 2003-04-21 | 2,970 | 3,070 | 2,910 | 2,965 | 11,900 | 988.33 |
| 2003-04-18 | 3,050 | 3,050 | 2,970 | 2,970 | 4,900 | 990 |
| 2003-04-17 | 3,090 | 3,100 | 2,970 | 3,050 | 13,200 | 1,016.67 |
| 2003-04-16 | 3,110 | 3,120 | 3,050 | 3,110 | 31,400 | 1,036.67 |
| 2003-04-15 | 3,110 | 3,150 | 3,050 | 3,110 | 16,600 | 1,036.67 |
| 2003-04-14 | 3,100 | 3,150 | 3,100 | 3,130 | 15,600 | 1,043.33 |
| 2003-04-11 | 3,000 | 3,100 | 2,950 | 3,100 | 21,500 | 1,033.33 |
| 2003-04-10 | 2,950 | 3,000 | 2,940 | 3,000 | 15,700 | 1,000 |
| 2003-04-09 | 2,960 | 2,960 | 2,875 | 2,950 | 10,500 | 983.33 |
| 2003-04-08 | 2,940 | 2,980 | 2,920 | 2,920 | 30,600 | 973.33 |
| 2003-04-07 | 2,850 | 2,880 | 2,820 | 2,820 | 3,900 | 940 |
| 2003-04-04 | 2,815 | 2,940 | 2,815 | 2,850 | 20,300 | 950 |
| 2003-04-03 | 2,770 | 2,850 | 2,770 | 2,815 | 21,000 | 938.33 |
| 2003-04-02 | 2,750 | 2,770 | 2,745 | 2,765 | 21,100 | 921.67 |
| 2003-04-01 | 2,820 | 2,820 | 2,730 | 2,750 | 24,900 | 916.67 |
| 2003-03-31 | 2,870 | 2,870 | 2,810 | 2,820 | 2,900 | 940 |
| 2003-03-28 | 2,900 | 2,900 | 2,870 | 2,870 | 8,800 | 956.67 |
| 2003-03-27 | 2,950 | 2,950 | 2,810 | 2,860 | 6,200 | 953.33 |
| 2003-03-26 | 2,960 | 3,000 | 2,960 | 3,000 | 4,300 | 1,000 |
| 2003-03-25 | 2,950 | 2,960 | 2,895 | 2,950 | 12,300 | 983.33 |
| 2003-03-24 | 2,925 | 2,930 | 2,900 | 2,900 | 14,600 | 966.67 |
| 2003-03-20 | 3,000 | 3,000 | 2,900 | 2,930 | 4,300 | 976.67 |
| 2003-03-19 | 2,965 | 2,970 | 2,900 | 2,970 | 1,800 | 990 |
| 2003-03-18 | 3,010 | 3,020 | 2,950 | 3,000 | 10,700 | 1,000 |
| 2003-03-17 | 3,080 | 3,080 | 3,000 | 3,030 | 18,100 | 1,010 |
| 2003-03-14 | 3,090 | 3,100 | 3,000 | 3,040 | 26,600 | 1,013.33 |
| 2003-03-13 | 3,090 | 3,100 | 3,080 | 3,090 | 13,000 | 1,030 |
| 2003-03-12 | 3,100 | 3,150 | 3,090 | 3,090 | 37,700 | 1,030 |
| 2003-03-11 | 3,060 | 3,100 | 3,050 | 3,100 | 27,700 | 1,033.33 |
| 2003-03-10 | 3,100 | 3,100 | 3,050 | 3,060 | 12,000 | 1,020 |
| 2003-03-07 | 3,140 | 3,140 | 3,100 | 3,110 | 11,700 | 1,036.67 |
| 2003-03-06 | 3,050 | 3,110 | 3,030 | 3,070 | 16,400 | 1,023.33 |
| 2003-03-05 | 3,030 | 3,060 | 3,000 | 3,060 | 12,900 | 1,020 |
| 2003-03-04 | 3,000 | 3,040 | 3,000 | 3,000 | 24,000 | 1,000 |
| 2003-03-03 | 2,970 | 3,000 | 2,970 | 3,000 | 9,500 | 1,000 |
| 2003-02-28 | 2,980 | 2,980 | 2,970 | 2,980 | 5,600 | 993.33 |
| 2003-02-27 | 2,955 | 2,990 | 2,920 | 2,990 | 10,400 | 996.67 |
| 2003-02-26 | 2,965 | 2,970 | 2,960 | 2,965 | 3,700 | 988.33 |
| 2003-02-25 | 2,945 | 3,000 | 2,930 | 2,965 | 5,000 | 988.33 |
| 2003-02-24 | 2,835 | 2,940 | 2,835 | 2,940 | 17,900 | 980 |
| 2003-02-21 | 2,810 | 2,840 | 2,805 | 2,830 | 3,300 | 943.33 |
| 2003-02-20 | 2,805 | 2,810 | 2,800 | 2,800 | 34,400 | 933.33 |
| 2003-02-19 | 2,850 | 2,860 | 2,800 | 2,805 | 17,900 | 935 |
| 2003-02-18 | 2,905 | 2,930 | 2,880 | 2,880 | 7,100 | 960 |
| 2003-02-17 | 3,000 | 3,000 | 2,860 | 2,900 | 16,400 | 966.67 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
