2321 (株)ソフトフロントホールディングス 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 | 290,000 | 290,000 | 283,000 | 288,000 | 120 | 720 |
| 2003-12-29 | 285,000 | 287,000 | 280,000 | 285,000 | 166 | 712.50 |
| 2003-12-26 | 283,000 | 286,000 | 275,000 | 280,000 | 258 | 700 |
| 2003-12-25 | 274,000 | 294,000 | 273,000 | 275,000 | 466 | 687.50 |
| 2003-12-24 | 220,000 | 258,000 | 218,000 | 258,000 | 592 | 645 |
| 2003-12-22 | 200,000 | 224,000 | 187,000 | 218,000 | 482 | 545 |
| 2003-12-19 | 224,000 | 230,000 | 202,000 | 202,000 | 352 | 505 |
| 2003-12-18 | 235,000 | 240,000 | 224,000 | 224,000 | 318 | 560 |
| 2003-12-17 | 260,000 | 263,000 | 239,000 | 241,000 | 252 | 602.50 |
| 2003-12-16 | 238,000 | 257,000 | 238,000 | 255,000 | 239 | 637.50 |
| 2003-12-15 | 258,000 | 266,000 | 235,000 | 266,000 | 264 | 665 |
| 2003-12-12 | 243,000 | 254,000 | 229,000 | 230,000 | 255 | 575 |
| 2003-12-11 | 264,000 | 275,000 | 238,000 | 246,000 | 388 | 615 |
| 2003-12-10 | 290,000 | 290,000 | 267,000 | 272,000 | 257 | 680 |
| 2003-12-09 | 305,000 | 310,000 | 292,000 | 295,000 | 91 | 737.50 |
| 2003-12-08 | 319,000 | 319,000 | 293,000 | 296,000 | 226 | 740 |
| 2003-12-05 | 325,000 | 325,000 | 318,000 | 322,000 | 113 | 805 |
| 2003-12-04 | 333,000 | 333,000 | 323,000 | 327,000 | 115 | 817.50 |
| 2003-12-03 | 318,000 | 328,000 | 315,000 | 328,000 | 175 | 820 |
| 2003-12-02 | 332,000 | 332,000 | 316,000 | 322,000 | 213 | 805 |
| 2003-12-01 | 299,000 | 330,000 | 297,000 | 322,000 | 225 | 805 |
| 2003-11-28 | 336,000 | 336,000 | 305,000 | 323,000 | 304 | 807.50 |
| 2003-11-27 | 333,000 | 353,000 | 317,000 | 335,000 | 815 | 837.50 |
| 2003-11-26 | 311,000 | 333,000 | 291,000 | 333,000 | 694 | 832.50 |
| 2003-11-25 | 292,000 | 297,000 | 276,000 | 293,000 | 437 | 732.50 |
| 2003-11-21 | 262,000 | 279,000 | 247,000 | 276,000 | 218 | 690 |
| 2003-11-20 | 282,000 | 292,000 | 267,000 | 274,000 | 316 | 685 |
| 2003-11-19 | 283,000 | 297,000 | 262,000 | 262,000 | 640 | 655 |
| 2003-11-18 | 289,000 | 312,000 | 277,000 | 305,000 | 1,074 | 762.50 |
| 2003-11-17 | 327,000 | 328,000 | 327,000 | 327,000 | 196 | 817.50 |
| 2003-11-14 | 389,000 | 390,000 | 365,000 | 377,000 | 272 | 942.50 |
| 2003-11-13 | 401,000 | 403,000 | 375,000 | 399,000 | 288 | 997.50 |
| 2003-11-12 | 384,000 | 410,000 | 350,000 | 385,000 | 509 | 962.50 |
| 2003-11-11 | 400,000 | 406,000 | 385,000 | 385,000 | 621 | 962.50 |
| 2003-11-10 | 468,000 | 468,000 | 430,000 | 435,000 | 367 | 1,087.50 |
| 2003-11-07 | 429,000 | 462,000 | 412,000 | 462,000 | 713 | 1,155 |
| 2003-11-06 | 448,000 | 491,000 | 422,000 | 439,000 | 1,219 | 1,097.50 |
| 2003-11-05 | 510,000 | 600,000 | 435,000 | 470,000 | 4,730 | 1,175 |
| 2003-11-04 | 480,000 | 500,000 | 476,000 | 500,000 | 819 | 1,250 |
| 2003-10-31 | 450,000 | 450,000 | 445,000 | 450,000 | 1,561 | 1,125 |
| 2003-10-30 | 355,000 | 400,000 | 350,000 | 400,000 | 1,019 | 1,000 |
| 2003-10-29 | 355,000 | 358,000 | 329,000 | 350,000 | 292 | 875 |
| 2003-10-28 | 370,000 | 370,000 | 338,000 | 343,000 | 825 | 857.50 |
| 2003-10-27 | 312,000 | 348,000 | 312,000 | 348,000 | 580 | 870 |
| 2003-10-24 | 285,000 | 323,000 | 285,000 | 317,000 | 550 | 792.50 |
| 2003-10-23 | 296,000 | 333,000 | 285,000 | 285,000 | 586 | 712.50 |
| 2003-10-22 | 350,000 | 369,000 | 328,000 | 335,000 | 857 | 837.50 |
| 2003-10-21 | 360,000 | 369,000 | 290,000 | 332,000 | 1,113 | 830 |
| 2003-10-20 | 339,000 | 345,000 | 322,000 | 324,000 | 600 | 810 |
| 2003-10-17 | 370,000 | 373,000 | 351,000 | 358,000 | 698 | 895 |
| 2003-10-16 | 359,000 | 376,000 | 343,000 | 370,000 | 1,063 | 925 |
| 2003-10-15 | 329,000 | 354,000 | 315,000 | 354,000 | 2,465 | 885 |
| 2003-10-14 | 304,000 | 304,000 | 304,000 | 304,000 | 165 | 760 |
| 2003-10-10 | 240,000 | 264,000 | 235,000 | 264,000 | 1,234 | 660 |
| 2003-10-09 | 221,000 | 228,000 | 220,000 | 224,000 | 165 | 560 |
| 2003-10-08 | 229,000 | 233,000 | 221,000 | 226,000 | 119 | 565 |
| 2003-10-07 | 220,000 | 241,000 | 217,000 | 227,000 | 308 | 567.50 |
| 2003-10-06 | 223,000 | 225,000 | 213,000 | 220,000 | 323 | 550 |
| 2003-10-03 | 238,000 | 243,000 | 225,000 | 230,000 | 222 | 575 |
| 2003-10-02 | 247,000 | 253,000 | 233,000 | 238,000 | 300 | 595 |
| 2003-10-01 | 228,000 | 249,000 | 220,000 | 242,000 | 503 | 605 |
| 2003-09-30 | 241,000 | 241,000 | 226,000 | 231,000 | 316 | 577.50 |
| 2003-09-29 | 231,000 | 246,000 | 224,000 | 235,000 | 1,038 | 587.50 |
| 2003-09-26 | 179,000 | 208,000 | 178,000 | 208,000 | 520 | 520 |
| 2003-09-25 | 190,000 | 190,000 | 168,000 | 178,000 | 504 | 445 |
| 2003-09-24 | 210,000 | 210,000 | 193,000 | 198,000 | 320 | 495 |
| 2003-09-22 | 221,000 | 221,000 | 210,000 | 213,000 | 277 | 532.50 |
| 2003-09-19 | 233,000 | 234,000 | 225,000 | 228,000 | 174 | 570 |
| 2003-09-18 | 225,000 | 244,000 | 224,000 | 231,000 | 328 | 577.50 |
| 2003-09-17 | 232,000 | 235,000 | 225,000 | 229,000 | 168 | 572.50 |
| 2003-09-16 | 237,000 | 239,000 | 230,000 | 232,000 | 261 | 580 |
| 2003-09-12 | 239,000 | 245,000 | 229,000 | 245,000 | 211 | 612.50 |
| 2003-09-11 | 246,000 | 246,000 | 238,000 | 239,000 | 194 | 597.50 |
| 2003-09-10 | 249,000 | 251,000 | 243,000 | 247,000 | 229 | 617.50 |
| 2003-09-09 | 262,000 | 269,000 | 250,000 | 253,000 | 416 | 632.50 |
| 2003-09-08 | 254,000 | 258,000 | 248,000 | 258,000 | 500 | 645 |
| 2003-09-05 | 253,000 | 255,000 | 242,000 | 250,000 | 543 | 625 |
| 2003-09-04 | 234,000 | 247,000 | 229,000 | 242,000 | 296 | 605 |
| 2003-09-03 | 239,000 | 239,000 | 226,000 | 233,000 | 190 | 582.50 |
| 2003-09-02 | 248,000 | 248,000 | 230,000 | 236,000 | 350 | 590 |
| 2003-09-01 | 248,000 | 254,000 | 240,000 | 248,000 | 454 | 620 |
| 2003-08-29 | 225,000 | 239,000 | 224,000 | 231,000 | 262 | 577.50 |
| 2003-08-28 | 227,000 | 230,000 | 222,000 | 224,000 | 168 | 560 |
| 2003-08-27 | 230,000 | 246,000 | 230,000 | 231,000 | 266 | 577.50 |
| 2003-08-26 | 253,000 | 269,000 | 222,000 | 240,000 | 1,006 | 600 |
| 2003-08-25 | 249,000 | 249,000 | 240,000 | 249,000 | 775 | 622.50 |
| 2003-08-22 | 226,000 | 227,000 | 202,000 | 209,000 | 482 | 522.50 |
| 2003-08-21 | 228,000 | 239,000 | 221,000 | 221,000 | 383 | 552.50 |
| 2003-08-20 | 229,000 | 241,000 | 223,000 | 233,000 | 465 | 582.50 |
| 2003-08-19 | 260,000 | 263,000 | 230,000 | 236,000 | 1,095 | 590 |
| 2003-08-18 | 274,000 | 295,000 | 260,000 | 266,000 | 1,267 | 665 |
| 2003-08-15 | 274,000 | 303,000 | 266,000 | 286,000 | 1,703 | 715 |
| 2003-08-14 | 254,000 | 266,000 | 238,000 | 266,000 | 779 | 665 |
| 2003-08-13 | 238,000 | 254,000 | 221,000 | 226,000 | 1,583 | 565 |
| 2003-08-12 | 308,000 | 328,000 | 255,000 | 255,000 | 1,616 | 637.50 |
| 2003-08-11 | 262,000 | 296,000 | 260,000 | 295,000 | 1,942 | 737.50 |
| 2003-08-08 | 258,000 | 258,000 | 256,000 | 258,000 | 1,016 | 645 |
| 2003-08-07 | 200,000 | 218,000 | 195,000 | 218,000 | 1,023 | 545 |
| 2003-08-06 | 190,000 | 211,000 | 168,000 | 188,000 | 1,509 | 470 |
| 2003-08-05 | 198,000 | 198,000 | 180,000 | 198,000 | 1,206 | 495 |
| 2003-08-04 | 168,000 | 168,000 | 168,000 | 168,000 | 59 | 420 |
| 2003-08-01 | 132,000 | 148,000 | 130,000 | 148,000 | 805 | 370 |
| 2003-07-31 | 112,000 | 128,000 | 106,000 | 128,000 | 509 | 320 |
| 2003-07-30 | 109,000 | 111,000 | 104,000 | 108,000 | 42 | 270 |
| 2003-07-29 | 113,000 | 113,000 | 103,000 | 105,000 | 114 | 262.50 |
| 2003-07-28 | 110,000 | 115,000 | 108,000 | 111,000 | 87 | 277.50 |
| 2003-07-25 | 109,000 | 109,000 | 106,000 | 107,000 | 37 | 267.50 |
| 2003-07-24 | 107,000 | 109,000 | 102,000 | 107,000 | 43 | 267.50 |
| 2003-07-23 | 108,000 | 109,000 | 100,000 | 102,000 | 70 | 255 |
| 2003-07-22 | 99,000 | 109,000 | 98,000 | 109,000 | 70 | 272.50 |
| 2003-07-18 | 96,000 | 102,000 | 96,000 | 99,000 | 79 | 247.50 |
| 2003-07-17 | 102,000 | 105,000 | 100,000 | 100,000 | 47 | 250 |
| 2003-07-16 | 108,000 | 109,000 | 104,000 | 105,000 | 38 | 262.50 |
| 2003-07-15 | 109,000 | 112,000 | 107,000 | 107,000 | 40 | 267.50 |
| 2003-07-14 | 105,000 | 110,000 | 103,000 | 110,000 | 58 | 275 |
| 2003-07-11 | 106,000 | 108,000 | 103,000 | 103,000 | 66 | 257.50 |
| 2003-07-10 | 108,000 | 110,000 | 105,000 | 106,000 | 52 | 265 |
| 2003-07-09 | 115,000 | 115,000 | 106,000 | 107,000 | 65 | 267.50 |
| 2003-07-08 | 106,000 | 115,000 | 104,000 | 115,000 | 205 | 287.50 |
| 2003-07-07 | 105,000 | 106,000 | 102,000 | 102,000 | 37 | 255 |
| 2003-07-04 | 105,000 | 106,000 | 101,000 | 106,000 | 43 | 265 |
| 2003-07-03 | 109,000 | 110,000 | 104,000 | 107,000 | 72 | 267.50 |
| 2003-07-02 | 105,000 | 109,000 | 101,000 | 109,000 | 104 | 272.50 |
| 2003-07-01 | 102,000 | 102,000 | 95,000 | 102,000 | 147 | 255 |
| 2003-06-30 | 111,000 | 111,000 | 99,000 | 104,000 | 143 | 260 |
| 2003-06-27 | 106,000 | 110,000 | 103,000 | 109,000 | 88 | 272.50 |
| 2003-06-26 | 112,000 | 112,000 | 100,000 | 104,000 | 108 | 260 |
| 2003-06-25 | 112,000 | 113,000 | 108,000 | 113,000 | 88 | 282.50 |
| 2003-06-24 | 116,000 | 116,000 | 110,000 | 114,000 | 167 | 285 |
| 2003-06-23 | 118,000 | 118,000 | 113,000 | 117,000 | 183 | 292.50 |
| 2003-06-20 | 118,000 | 123,000 | 113,000 | 116,000 | 157 | 290 |
| 2003-06-19 | 116,000 | 125,000 | 113,000 | 122,000 | 312 | 305 |
| 2003-06-18 | 116,000 | 122,000 | 113,000 | 115,000 | 1,067 | 287.50 |
| 2003-06-16 | 87,000 | 92,000 | 85,900 | 92,000 | 253 | 230 |
| 2003-06-13 | 82,800 | 82,800 | 79,200 | 82,000 | 37 | 205 |
| 2003-06-12 | 82,000 | 83,700 | 80,100 | 82,500 | 65 | 206.25 |
| 2003-06-11 | 80,000 | 80,100 | 77,400 | 80,000 | 125 | 200 |
| 2003-06-10 | 82,000 | 83,900 | 80,300 | 80,400 | 76 | 201 |
| 2003-06-09 | 85,900 | 85,900 | 79,000 | 79,000 | 134 | 197.50 |
| 2003-06-06 | 78,000 | 84,000 | 74,000 | 83,000 | 221 | 207.50 |
| 2003-06-05 | 74,100 | 79,500 | 70,700 | 77,000 | 106 | 192.50 |
| 2003-06-04 | 82,500 | 82,500 | 68,500 | 74,000 | 559 | 185 |
| 2003-06-02 | 65,200 | 70,000 | 65,000 | 67,500 | 81 | 168.75 |
| 2003-05-30 | 66,500 | 66,500 | 63,600 | 65,000 | 157 | 162.50 |
| 2003-05-29 | 68,000 | 68,100 | 65,000 | 65,500 | 64 | 163.75 |
| 2003-05-28 | 65,900 | 70,000 | 64,300 | 70,000 | 112 | 175 |
| 2003-05-27 | 65,000 | 67,500 | 64,000 | 66,000 | 304 | 165 |
| 2003-05-23 | 85,000 | 85,000 | 79,000 | 79,000 | 678 | 197.50 |
| 2003-05-22 | 75,000 | 81,700 | 72,000 | 75,000 | 215 | 187.50 |
| 2003-05-21 | 69,900 | 71,900 | 68,000 | 71,700 | 82 | 179.25 |
| 2003-05-20 | 68,000 | 69,600 | 67,100 | 69,600 | 54 | 174 |
| 2003-05-19 | 65,600 | 68,500 | 65,000 | 68,500 | 71 | 171.25 |
| 2003-05-16 | 66,500 | 66,500 | 62,200 | 65,600 | 232 | 164 |
| 2003-05-15 | 69,200 | 69,200 | 66,000 | 66,100 | 112 | 165.25 |
| 2003-05-14 | 70,000 | 71,000 | 68,000 | 69,000 | 15 | 172.50 |
| 2003-05-13 | 73,500 | 73,500 | 70,000 | 70,000 | 29 | 175 |
| 2003-05-12 | 69,000 | 73,200 | 66,000 | 73,200 | 125 | 183 |
| 2003-05-09 | 72,000 | 72,000 | 68,000 | 69,100 | 66 | 172.75 |
| 2003-05-08 | 72,900 | 72,900 | 70,000 | 70,000 | 17 | 175 |
| 2003-05-07 | 72,000 | 73,000 | 69,500 | 73,000 | 62 | 182.50 |
| 2003-05-06 | 76,100 | 76,100 | 73,300 | 73,500 | 18 | 183.75 |
| 2003-05-02 | 76,500 | 76,500 | 72,000 | 72,500 | 85 | 181.25 |
| 2003-05-01 | 78,500 | 80,000 | 76,500 | 76,500 | 14 | 191.25 |
| 2003-04-30 | 81,800 | 81,800 | 78,200 | 78,200 | 9 | 195.50 |
| 2003-04-28 | 79,800 | 82,000 | 79,800 | 82,000 | 11 | 205 |
| 2003-04-25 | 80,600 | 81,900 | 75,800 | 80,000 | 106 | 200 |
| 2003-04-24 | 84,800 | 86,000 | 80,000 | 84,000 | 65 | 210 |
| 2003-04-23 | 80,000 | 83,800 | 80,000 | 83,800 | 23 | 209.50 |
| 2003-04-22 | 85,000 | 86,000 | 80,000 | 80,000 | 64 | 200 |
| 2003-04-21 | 87,500 | 88,200 | 85,000 | 86,000 | 111 | 215 |
| 2003-04-18 | 74,000 | 83,000 | 73,500 | 82,000 | 140 | 205 |
| 2003-04-17 | 72,000 | 74,000 | 70,000 | 73,000 | 35 | 182.50 |
| 2003-04-16 | 70,600 | 71,000 | 69,000 | 71,000 | 44 | 177.50 |
| 2003-04-15 | 69,500 | 71,000 | 67,800 | 71,000 | 14 | 177.50 |
| 2003-04-14 | 68,000 | 69,000 | 67,500 | 69,000 | 33 | 172.50 |
| 2003-04-11 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
| 2003-04-10 | 77,000 | 78,000 | 74,000 | 74,000 | 9 | 185 |
| 2003-04-09 | 79,000 | 80,000 | 77,100 | 78,000 | 20 | 195 |
| 2003-04-08 | 73,000 | 77,000 | 73,000 | 77,000 | 21 | 192.50 |
| 2003-04-07 | 69,000 | 72,500 | 69,000 | 72,500 | 14 | 181.25 |
| 2003-04-04 | 70,200 | 72,000 | 68,500 | 70,000 | 67 | 175 |
| 2003-04-03 | 74,000 | 76,000 | 70,100 | 70,100 | 30 | 175.25 |
| 2003-04-02 | 76,000 | 76,000 | 69,000 | 72,000 | 47 | 180 |
| 2003-04-01 | 75,000 | 78,000 | 75,000 | 77,000 | 29 | 192.50 |
| 2003-03-31 | 82,000 | 82,000 | 73,600 | 79,400 | 78 | 198.50 |
| 2003-03-28 | 85,000 | 85,000 | 82,600 | 83,500 | 41 | 208.75 |
| 2003-03-27 | 88,900 | 91,500 | 82,100 | 82,500 | 90 | 206.25 |
| 2003-03-26 | 95,500 | 99,400 | 88,000 | 89,000 | 145 | 222.50 |
| 2003-03-25 | 101,000 | 101,000 | 87,000 | 88,500 | 229 | 221.25 |
| 2003-03-24 | 94,900 | 102,000 | 94,900 | 101,000 | 240 | 252.50 |
| 2003-03-20 | 91,000 | 92,000 | 89,000 | 92,000 | 295 | 230 |
| 2003-03-19 | 80,000 | 82,000 | 80,000 | 82,000 | 171 | 205 |
| 2003-03-18 | 70,000 | 72,000 | 70,000 | 72,000 | 59 | 180 |
| 2003-03-17 | 63,000 | 67,000 | 63,000 | 67,000 | 21 | 167.50 |
| 2003-03-14 | 64,000 | 64,000 | 62,000 | 62,000 | 4 | 155 |
| 2003-03-13 | 60,500 | 61,800 | 60,400 | 61,800 | 62 | 154.50 |
| 2003-03-12 | 62,400 | 63,200 | 61,000 | 63,000 | 27 | 157.50 |
| 2003-03-11 | 63,000 | 63,500 | 63,000 | 63,000 | 13 | 157.50 |
| 2003-03-10 | 68,100 | 68,300 | 67,500 | 68,000 | 43 | 170 |
| 2003-03-07 | 76,000 | 76,000 | 75,800 | 75,800 | 25 | 189.50 |
| 2003-03-06 | 74,000 | 75,000 | 72,000 | 72,000 | 10 | 180 |
| 2003-03-05 | 74,000 | 76,000 | 72,000 | 75,000 | 12 | 187.50 |
| 2003-03-04 | 74,000 | 76,000 | 74,000 | 74,200 | 35 | 185.50 |
| 2003-03-03 | 73,100 | 74,000 | 72,100 | 74,000 | 16 | 185 |
| 2003-02-28 | 78,100 | 78,100 | 69,000 | 70,800 | 61 | 177 |
| 2003-02-27 | 73,900 | 73,900 | 73,900 | 73,900 | 12 | 184.75 |
| 2003-02-26 | 67,000 | 68,900 | 66,500 | 68,900 | 116 | 172.25 |
| 2003-02-25 | 67,800 | 67,800 | 63,300 | 63,400 | 103 | 158.50 |
| 2003-02-24 | 80,400 | 80,400 | 73,300 | 73,300 | 167 | 183.25 |
| 2003-02-21 | 86,500 | 89,500 | 80,100 | 81,100 | 156 | 202.75 |
| 2003-02-20 | 94,900 | 105,000 | 94,100 | 100,000 | 43 | 250 |
| 2003-02-19 | 94,800 | 96,500 | 93,500 | 95,000 | 43 | 237.50 |
| 2003-02-18 | 100,000 | 100,000 | 93,500 | 97,800 | 91 | 244.50 |
| 2003-02-17 | 106,000 | 110,000 | 103,000 | 106,000 | 85 | 265 |
| 2003-02-14 | 117,000 | 117,000 | 112,000 | 116,000 | 21 | 290 |
| 2003-02-13 | 124,000 | 124,000 | 118,000 | 118,000 | 17 | 295 |
| 2003-02-12 | 107,000 | 120,000 | 107,000 | 120,000 | 125 | 300 |
| 2003-02-10 | 121,000 | 122,000 | 118,000 | 121,000 | 16 | 302.50 |
| 2003-02-07 | 126,000 | 129,000 | 123,000 | 129,000 | 30 | 322.50 |
| 2003-02-06 | 135,000 | 135,000 | 126,000 | 126,000 | 41 | 315 |
| 2003-02-05 | 130,000 | 136,000 | 124,000 | 135,000 | 32 | 337.50 |
| 2003-02-04 | 120,000 | 130,000 | 117,000 | 129,000 | 58 | 322.50 |
| 2003-02-03 | 130,000 | 130,000 | 122,000 | 122,000 | 77 | 305 |
| 2003-01-31 | 138,000 | 138,000 | 130,000 | 135,000 | 79 | 337.50 |
| 2003-01-30 | 146,000 | 149,000 | 139,000 | 141,000 | 53 | 352.50 |
| 2003-01-29 | 140,000 | 149,000 | 138,000 | 148,000 | 104 | 370 |
| 2003-01-28 | 136,000 | 140,000 | 135,000 | 140,000 | 39 | 350 |
| 2003-01-27 | 138,000 | 141,000 | 136,000 | 140,000 | 61 | 350 |
| 2003-01-24 | 137,000 | 143,000 | 135,000 | 138,000 | 37 | 345 |
| 2003-01-23 | 139,000 | 143,000 | 137,000 | 137,000 | 42 | 342.50 |
| 2003-01-22 | 144,000 | 152,000 | 138,000 | 143,000 | 135 | 357.50 |
| 2003-01-21 | 149,000 | 150,000 | 137,000 | 140,000 | 109 | 350 |
| 2003-01-20 | 145,000 | 155,000 | 145,000 | 150,000 | 63 | 375 |
| 2003-01-17 | 155,000 | 155,000 | 147,000 | 148,000 | 62 | 370 |
| 2003-01-16 | 150,000 | 164,000 | 148,000 | 156,000 | 112 | 390 |
| 2003-01-15 | 149,000 | 165,000 | 147,000 | 159,000 | 195 | 397.50 |
| 2003-01-14 | 142,000 | 146,000 | 137,000 | 145,000 | 41 | 362.50 |
| 2003-01-10 | 142,000 | 142,000 | 137,000 | 141,000 | 21 | 352.50 |
| 2003-01-09 | 138,000 | 143,000 | 137,000 | 141,000 | 13 | 352.50 |
| 2003-01-08 | 143,000 | 143,000 | 136,000 | 140,000 | 56 | 350 |
| 2003-01-07 | 139,000 | 143,000 | 139,000 | 143,000 | 12 | 357.50 |
| 2003-01-06 | 145,000 | 145,000 | 140,000 | 141,000 | 6 | 352.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株