2323 (株)fonfun 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 | 85,400 | 88,000 | 79,000 | 80,100 | 2,021 | 4,005 |
| 2003-12-29 | 73,800 | 81,800 | 72,000 | 81,800 | 3,623 | 4,090 |
| 2003-12-25 | 66,800 | 66,800 | 66,800 | 66,800 | 130 | 3,340 |
| 2003-12-24 | 56,300 | 61,800 | 56,300 | 61,800 | 1,665 | 3,090 |
| 2003-12-22 | 58,800 | 60,000 | 56,300 | 56,800 | 1,214 | 2,840 |
| 2003-12-19 | 64,100 | 64,500 | 59,900 | 61,300 | 1,481 | 3,065 |
| 2003-12-18 | 67,100 | 67,200 | 64,000 | 65,000 | 613 | 3,250 |
| 2003-12-17 | 69,400 | 70,000 | 67,100 | 67,400 | 404 | 3,370 |
| 2003-12-16 | 66,000 | 70,000 | 65,500 | 69,200 | 755 | 3,460 |
| 2003-12-15 | 68,000 | 69,000 | 66,000 | 69,000 | 1,380 | 3,450 |
| 2003-12-12 | 64,200 | 67,000 | 63,800 | 64,000 | 712 | 3,200 |
| 2003-12-11 | 67,000 | 68,400 | 63,000 | 63,200 | 772 | 3,160 |
| 2003-12-10 | 75,000 | 75,000 | 67,000 | 68,000 | 1,323 | 3,400 |
| 2003-12-09 | 80,900 | 80,900 | 75,400 | 76,500 | 510 | 3,825 |
| 2003-12-08 | 78,800 | 78,800 | 74,000 | 78,000 | 612 | 3,900 |
| 2003-12-05 | 81,000 | 81,700 | 79,800 | 80,800 | 422 | 4,040 |
| 2003-12-04 | 82,000 | 83,000 | 80,800 | 81,700 | 456 | 4,085 |
| 2003-12-03 | 81,000 | 83,800 | 80,100 | 82,600 | 833 | 4,130 |
| 2003-12-02 | 82,600 | 84,000 | 80,500 | 82,100 | 622 | 4,105 |
| 2003-12-01 | 77,000 | 83,000 | 76,100 | 82,400 | 1,295 | 4,120 |
| 2003-11-28 | 86,100 | 86,200 | 80,500 | 82,800 | 1,372 | 4,140 |
| 2003-11-27 | 87,700 | 88,300 | 85,300 | 87,100 | 1,598 | 4,355 |
| 2003-11-26 | 84,700 | 91,200 | 84,700 | 88,700 | 2,360 | 4,435 |
| 2003-11-25 | 97,000 | 98,000 | 85,500 | 86,000 | 2,122 | 4,300 |
| 2003-11-21 | 92,100 | 92,100 | 88,500 | 92,100 | 3,684 | 4,605 |
| 2003-11-20 | 80,000 | 82,100 | 76,200 | 82,100 | 1,493 | 4,105 |
| 2003-11-19 | 75,000 | 77,500 | 72,000 | 72,100 | 982 | 3,605 |
| 2003-11-18 | 68,300 | 79,000 | 68,300 | 79,000 | 2,102 | 3,950 |
| 2003-11-17 | 74,800 | 76,000 | 74,800 | 74,800 | 894 | 3,740 |
| 2003-11-14 | 90,500 | 90,500 | 83,600 | 84,800 | 1,485 | 4,240 |
| 2003-11-13 | 96,900 | 96,900 | 91,500 | 91,800 | 1,122 | 4,590 |
| 2003-11-12 | 88,200 | 97,000 | 88,000 | 92,900 | 2,046 | 4,645 |
| 2003-11-11 | 82,000 | 88,800 | 82,000 | 88,600 | 3,345 | 4,430 |
| 2003-11-10 | 112,000 | 112,000 | 101,000 | 102,000 | 1,681 | 5,100 |
| 2003-11-07 | 113,000 | 118,000 | 108,000 | 113,000 | 1,739 | 5,650 |
| 2003-11-06 | 118,000 | 125,000 | 106,000 | 108,000 | 3,227 | 5,400 |
| 2003-11-05 | 120,000 | 129,000 | 108,000 | 118,000 | 5,347 | 5,900 |
| 2003-11-04 | 120,000 | 124,000 | 113,000 | 124,000 | 5,651 | 6,200 |
| 2003-10-31 | 92,400 | 104,000 | 92,300 | 104,000 | 2,343 | 5,200 |
| 2003-10-30 | 90,500 | 99,000 | 90,100 | 93,500 | 1,449 | 4,675 |
| 2003-10-29 | 106,000 | 107,000 | 93,000 | 95,500 | 1,675 | 4,775 |
| 2003-10-28 | 118,000 | 119,000 | 98,000 | 100,000 | 4,360 | 5,000 |
| 2003-10-27 | 102,000 | 103,000 | 97,000 | 103,000 | 1,982 | 5,150 |
| 2003-10-24 | 81,000 | 93,000 | 81,000 | 93,000 | 3,232 | 4,650 |
| 2003-10-23 | 87,000 | 89,000 | 83,000 | 83,000 | 1,734 | 4,150 |
| 2003-10-22 | 100,000 | 105,000 | 86,500 | 93,000 | 2,961 | 4,650 |
| 2003-10-21 | 118,000 | 125,000 | 100,000 | 104,000 | 5,209 | 5,200 |
| 2003-10-20 | 160,000 | 160,000 | 120,000 | 120,000 | 10,521 | 6,000 |
| 2003-10-17 | 140,000 | 140,000 | 140,000 | 140,000 | 885 | 7,000 |
| 2003-10-16 | 120,000 | 120,000 | 120,000 | 120,000 | 653 | 6,000 |
| 2003-10-15 | 96,000 | 100,000 | 96,000 | 100,000 | 3,262 | 5,000 |
| 2003-10-14 | 87,000 | 90,000 | 83,700 | 90,000 | 4,091 | 4,500 |
| 2003-10-10 | 82,900 | 82,900 | 78,000 | 80,000 | 2,837 | 4,000 |
| 2003-10-09 | 73,000 | 84,000 | 72,200 | 79,900 | 4,884 | 3,995 |
| 2003-10-08 | 73,000 | 74,800 | 70,600 | 74,100 | 5,260 | 3,705 |
| 2003-10-07 | 65,500 | 69,800 | 65,500 | 69,800 | 3,435 | 3,490 |
| 2003-10-06 | 64,000 | 64,800 | 61,700 | 64,800 | 1,244 | 3,240 |
| 2003-10-03 | 60,000 | 63,500 | 59,000 | 63,500 | 4,099 | 3,175 |
| 2003-10-02 | 59,500 | 59,500 | 55,500 | 58,500 | 1,229 | 2,925 |
| 2003-10-01 | 51,400 | 57,100 | 50,400 | 57,000 | 1,028 | 2,850 |
| 2003-09-30 | 52,900 | 52,900 | 50,400 | 52,100 | 624 | 2,605 |
| 2003-09-29 | 53,800 | 54,200 | 52,700 | 53,000 | 294 | 2,650 |
| 2003-09-26 | 52,300 | 53,800 | 50,000 | 53,800 | 524 | 2,690 |
| 2003-09-25 | 51,000 | 52,500 | 49,100 | 52,500 | 700 | 2,625 |
| 2003-09-24 | 53,000 | 53,100 | 51,000 | 51,900 | 398 | 2,595 |
| 2003-09-22 | 54,800 | 56,000 | 53,000 | 53,800 | 597 | 2,690 |
| 2003-09-19 | 58,300 | 58,600 | 55,000 | 55,500 | 763 | 2,775 |
| 2003-09-18 | 53,300 | 57,900 | 51,100 | 57,900 | 1,350 | 2,895 |
| 2003-09-17 | 55,900 | 56,400 | 54,100 | 54,800 | 751 | 2,740 |
| 2003-09-16 | 58,000 | 58,600 | 55,100 | 57,000 | 1,469 | 2,850 |
| 2003-09-12 | 60,500 | 61,000 | 58,500 | 60,100 | 894 | 3,005 |
| 2003-09-11 | 61,000 | 62,900 | 61,000 | 61,000 | 2,392 | 3,050 |
| 2003-09-10 | 65,700 | 67,600 | 65,000 | 66,000 | 452 | 3,300 |
| 2003-09-09 | 64,600 | 65,900 | 63,600 | 65,600 | 716 | 3,280 |
| 2003-09-08 | 67,900 | 67,900 | 65,000 | 66,400 | 537 | 3,320 |
| 2003-09-05 | 63,500 | 68,000 | 62,400 | 67,400 | 754 | 3,370 |
| 2003-09-04 | 65,600 | 66,800 | 64,000 | 64,000 | 829 | 3,200 |
| 2003-09-03 | 68,400 | 70,500 | 66,600 | 67,600 | 1,157 | 3,380 |
| 2003-09-02 | 65,500 | 69,000 | 65,500 | 68,900 | 2,713 | 3,445 |
| 2003-09-01 | 61,800 | 64,800 | 61,800 | 64,000 | 1,481 | 3,200 |
| 2003-08-29 | 59,000 | 59,900 | 58,000 | 59,800 | 493 | 2,990 |
| 2003-08-28 | 60,200 | 61,500 | 57,300 | 60,000 | 1,389 | 3,000 |
| 2003-08-27 | 64,000 | 65,200 | 61,000 | 61,700 | 820 | 3,085 |
| 2003-08-26 | 63,500 | 66,700 | 61,700 | 64,900 | 2,132 | 3,245 |
| 2003-08-25 | 56,500 | 61,700 | 54,100 | 61,700 | 1,209 | 3,085 |
| 2003-08-22 | 56,800 | 58,800 | 56,100 | 56,700 | 1,073 | 2,835 |
| 2003-08-21 | 60,800 | 62,300 | 58,800 | 58,800 | 962 | 2,940 |
| 2003-08-20 | 65,000 | 65,000 | 60,000 | 63,800 | 3,070 | 3,190 |
| 2003-08-19 | 57,600 | 60,000 | 57,100 | 60,000 | 1,689 | 3,000 |
| 2003-08-18 | 52,500 | 55,000 | 51,500 | 55,000 | 2,363 | 2,750 |
| 2003-08-15 | 48,600 | 52,500 | 46,300 | 50,000 | 1,475 | 2,500 |
| 2003-08-14 | 43,800 | 48,600 | 43,800 | 48,600 | 2,008 | 2,430 |
| 2003-08-13 | 43,600 | 45,000 | 43,100 | 44,600 | 962 | 2,230 |
| 2003-08-12 | 51,000 | 51,000 | 45,600 | 46,400 | 2,852 | 2,320 |
| 2003-08-11 | 50,000 | 50,000 | 50,000 | 50,000 | 130 | 2,500 |
| 2003-08-08 | 42,100 | 46,000 | 42,000 | 46,000 | 925 | 2,300 |
| 2003-08-07 | 43,000 | 43,000 | 41,000 | 42,000 | 337 | 2,100 |
| 2003-08-06 | 44,300 | 44,300 | 42,400 | 43,300 | 370 | 2,165 |
| 2003-08-05 | 44,600 | 44,600 | 43,200 | 44,400 | 327 | 2,220 |
| 2003-08-04 | 42,500 | 43,800 | 41,600 | 43,800 | 360 | 2,190 |
| 2003-08-01 | 42,900 | 42,900 | 41,550 | 42,900 | 276 | 2,145 |
| 2003-07-31 | 42,100 | 42,850 | 41,200 | 42,850 | 275 | 2,142.50 |
| 2003-07-30 | 45,100 | 45,100 | 42,500 | 43,500 | 420 | 2,175 |
| 2003-07-29 | 43,700 | 45,700 | 43,100 | 44,500 | 570 | 2,225 |
| 2003-07-28 | 41,450 | 43,700 | 41,000 | 43,200 | 456 | 2,160 |
| 2003-07-25 | 40,400 | 40,900 | 40,000 | 40,500 | 179 | 2,025 |
| 2003-07-24 | 41,000 | 41,300 | 40,000 | 40,250 | 406 | 2,012.50 |
| 2003-07-23 | 40,100 | 41,900 | 39,500 | 40,900 | 328 | 2,045 |
| 2003-07-22 | 43,000 | 43,000 | 40,000 | 41,200 | 405 | 2,060 |
| 2003-07-18 | 41,500 | 42,900 | 41,500 | 42,200 | 341 | 2,110 |
| 2003-07-17 | 43,900 | 43,900 | 41,400 | 42,750 | 461 | 2,137.50 |
| 2003-07-16 | 44,700 | 44,700 | 41,200 | 43,900 | 359 | 2,195 |
| 2003-07-15 | 46,500 | 47,400 | 43,600 | 44,400 | 677 | 2,220 |
| 2003-07-14 | 45,000 | 47,400 | 45,000 | 46,050 | 575 | 2,302.50 |
| 2003-07-11 | 44,900 | 45,500 | 43,800 | 45,100 | 676 | 2,255 |
| 2003-07-10 | 43,000 | 45,000 | 43,000 | 43,750 | 524 | 2,187.50 |
| 2003-07-09 | 39,650 | 42,600 | 39,650 | 42,600 | 559 | 2,130 |
| 2003-07-08 | 40,000 | 40,450 | 39,050 | 39,300 | 571 | 1,965 |
| 2003-07-07 | 42,550 | 42,550 | 40,500 | 41,400 | 369 | 2,070 |
| 2003-07-04 | 40,900 | 42,750 | 40,500 | 42,450 | 395 | 2,122.50 |
| 2003-07-03 | 41,050 | 42,500 | 40,500 | 41,300 | 468 | 2,065 |
| 2003-07-02 | 42,000 | 42,000 | 39,000 | 41,000 | 1,002 | 2,050 |
| 2003-07-01 | 43,700 | 44,500 | 41,450 | 42,650 | 702 | 2,132.50 |
| 2003-06-30 | 46,000 | 46,000 | 43,500 | 44,650 | 602 | 2,232.50 |
| 2003-06-27 | 45,500 | 47,200 | 45,000 | 46,000 | 636 | 2,300 |
| 2003-06-26 | 44,850 | 45,250 | 44,150 | 45,250 | 292 | 2,262.50 |
| 2003-06-25 | 45,000 | 45,000 | 44,000 | 44,850 | 404 | 2,242.50 |
| 2003-06-24 | 46,000 | 46,450 | 45,000 | 45,000 | 331 | 2,250 |
| 2003-06-23 | 48,000 | 48,600 | 46,100 | 47,000 | 410 | 2,350 |
| 2003-06-20 | 43,800 | 48,500 | 43,000 | 48,000 | 848 | 2,400 |
| 2003-06-19 | 44,200 | 45,000 | 42,700 | 45,000 | 669 | 2,250 |
| 2003-06-18 | 42,800 | 44,550 | 41,400 | 44,300 | 1,346 | 2,215 |
| 2003-06-17 | 45,000 | 45,500 | 43,200 | 43,600 | 705 | 2,180 |
| 2003-06-16 | 46,950 | 46,950 | 44,000 | 45,000 | 1,028 | 2,250 |
| 2003-06-13 | 47,500 | 48,500 | 44,700 | 46,000 | 911 | 2,300 |
| 2003-06-12 | 50,000 | 51,000 | 47,200 | 47,500 | 981 | 2,375 |
| 2003-06-11 | 51,000 | 53,900 | 49,100 | 50,000 | 2,012 | 2,500 |
| 2003-06-10 | 45,000 | 49,900 | 43,500 | 49,900 | 1,870 | 2,495 |
| 2003-06-09 | 49,100 | 49,800 | 45,500 | 45,900 | 2,282 | 2,295 |
| 2003-06-06 | 47,500 | 48,700 | 46,350 | 48,700 | 2,425 | 2,435 |
| 2003-06-05 | 41,100 | 44,700 | 41,100 | 44,700 | 2,164 | 2,235 |
| 2003-06-04 | 41,000 | 41,000 | 40,300 | 40,700 | 879 | 2,035 |
| 2003-06-03 | 40,500 | 41,000 | 39,500 | 40,450 | 721 | 2,022.50 |
| 2003-06-02 | 41,000 | 41,450 | 38,400 | 39,050 | 938 | 1,952.50 |
| 2003-05-30 | 37,800 | 39,700 | 37,100 | 39,700 | 595 | 1,985 |
| 2003-05-29 | 40,500 | 41,550 | 37,200 | 37,600 | 1,186 | 1,880 |
| 2003-05-28 | 39,000 | 42,100 | 36,700 | 40,900 | 2,522 | 2,045 |
| 2003-05-27 | 33,850 | 38,250 | 33,500 | 38,250 | 833 | 1,912.50 |
| 2003-05-26 | 34,250 | 36,500 | 34,000 | 34,250 | 894 | 1,712.50 |
| 2003-05-23 | 34,500 | 35,500 | 33,000 | 34,200 | 1,791 | 1,710 |
| 2003-05-22 | 44,500 | 44,500 | 36,500 | 36,500 | 6,774 | 1,825 |
| 2003-05-21 | 40,500 | 40,500 | 40,500 | 40,500 | 946 | 2,025 |
| 2003-05-20 | 36,500 | 36,500 | 36,500 | 36,500 | 625 | 1,825 |
| 2003-05-19 | 31,000 | 32,500 | 30,100 | 32,500 | 2,165 | 1,625 |
| 2003-05-16 | 27,100 | 29,950 | 26,530 | 29,500 | 740 | 1,475 |
| 2003-05-15 | 26,900 | 27,300 | 26,300 | 27,300 | 265 | 1,365 |
| 2003-05-14 | 28,520 | 28,520 | 27,500 | 27,500 | 352 | 1,375 |
| 2003-05-13 | 31,000 | 31,000 | 28,010 | 29,200 | 689 | 1,460 |
| 2003-05-12 | 27,990 | 29,990 | 25,700 | 29,900 | 504 | 1,495 |
| 2003-05-09 | 28,500 | 28,500 | 27,050 | 27,970 | 300 | 1,398.50 |
| 2003-05-08 | 29,000 | 29,000 | 27,000 | 28,400 | 430 | 1,420 |
| 2003-05-07 | 28,200 | 29,000 | 28,000 | 28,400 | 291 | 1,420 |
| 2003-05-06 | 27,620 | 28,100 | 26,510 | 27,600 | 419 | 1,380 |
| 2003-05-02 | 25,000 | 25,690 | 23,100 | 25,600 | 562 | 1,280 |
| 2003-05-01 | 27,250 | 27,800 | 25,500 | 25,950 | 490 | 1,297.50 |
| 2003-04-30 | 22,500 | 24,850 | 22,200 | 24,850 | 397 | 1,242.50 |
| 2003-04-28 | 21,810 | 23,630 | 21,810 | 21,850 | 442 | 1,092.50 |
| 2003-04-25 | 26,300 | 26,300 | 24,000 | 24,810 | 508 | 1,240.50 |
| 2003-04-24 | 27,210 | 27,210 | 25,600 | 26,300 | 282 | 1,315 |
| 2003-04-23 | 25,700 | 26,900 | 25,600 | 26,310 | 443 | 1,315.50 |
| 2003-04-22 | 31,000 | 31,000 | 26,850 | 26,900 | 681 | 1,345 |
| 2003-04-21 | 28,550 | 30,700 | 28,510 | 30,000 | 1,036 | 1,500 |
| 2003-04-18 | 34,500 | 34,500 | 26,700 | 28,510 | 3,208 | 1,425.50 |
| 2003-04-17 | 30,500 | 30,500 | 30,500 | 30,500 | 321 | 1,525 |
| 2003-04-16 | 27,500 | 27,500 | 27,000 | 27,500 | 1,232 | 1,375 |
| 2003-04-15 | 24,500 | 24,500 | 23,000 | 24,500 | 2,147 | 1,225 |
| 2003-04-14 | 21,500 | 21,500 | 21,500 | 21,500 | 531 | 1,075 |
| 2003-04-11 | 18,490 | 19,500 | 18,100 | 19,500 | 158 | 975 |
| 2003-04-10 | 17,610 | 18,000 | 17,500 | 18,000 | 61 | 900 |
| 2003-04-09 | 19,000 | 19,100 | 17,500 | 17,500 | 265 | 875 |
| 2003-04-08 | 17,700 | 19,300 | 17,600 | 19,100 | 522 | 955 |
| 2003-04-07 | 15,810 | 17,500 | 15,810 | 17,500 | 323 | 875 |
| 2003-04-04 | 15,200 | 15,600 | 15,050 | 15,500 | 170 | 775 |
| 2003-04-03 | 16,000 | 16,000 | 15,100 | 15,150 | 249 | 757.50 |
| 2003-04-02 | 16,800 | 16,800 | 15,050 | 15,060 | 281 | 753 |
| 2003-04-01 | 17,150 | 17,150 | 16,810 | 16,810 | 189 | 840.50 |
| 2003-03-31 | 17,500 | 17,500 | 17,200 | 17,200 | 48 | 860 |
| 2003-03-28 | 17,800 | 18,300 | 17,110 | 17,310 | 219 | 865.50 |
| 2003-03-27 | 18,100 | 18,100 | 17,400 | 17,400 | 213 | 870 |
| 2003-03-26 | 18,200 | 18,300 | 17,700 | 17,900 | 294 | 895 |
| 2003-03-25 | 18,800 | 18,800 | 18,000 | 18,400 | 81 | 920 |
| 2003-03-24 | 19,300 | 19,900 | 18,520 | 18,520 | 130 | 926 |
| 2003-03-20 | 19,500 | 19,500 | 18,200 | 18,500 | 464 | 925 |
| 2003-03-19 | 21,010 | 21,010 | 19,100 | 19,700 | 387 | 985 |
| 2003-03-18 | 20,060 | 21,300 | 20,060 | 21,210 | 72 | 1,060.50 |
| 2003-03-17 | 21,500 | 21,500 | 20,050 | 20,160 | 39 | 1,008 |
| 2003-03-14 | 23,000 | 23,000 | 22,500 | 22,700 | 44 | 1,135 |
| 2003-03-13 | 23,400 | 23,400 | 22,900 | 23,000 | 20 | 1,150 |
| 2003-03-12 | 23,000 | 23,300 | 22,550 | 23,100 | 77 | 1,155 |
| 2003-03-11 | 23,400 | 23,410 | 22,550 | 22,550 | 86 | 1,127.50 |
| 2003-03-10 | 24,900 | 24,900 | 23,600 | 23,700 | 84 | 1,185 |
| 2003-03-07 | 25,510 | 25,510 | 25,310 | 25,500 | 20 | 1,275 |
| 2003-03-06 | 25,310 | 26,600 | 25,310 | 26,500 | 63 | 1,325 |
| 2003-03-05 | 25,100 | 25,300 | 25,100 | 25,300 | 17 | 1,265 |
| 2003-03-04 | 26,440 | 26,440 | 25,020 | 25,250 | 66 | 1,262.50 |
| 2003-03-03 | 24,900 | 25,900 | 24,900 | 25,900 | 56 | 1,295 |
| 2003-02-28 | 26,000 | 26,000 | 25,390 | 25,410 | 32 | 1,270.50 |
| 2003-02-27 | 25,500 | 25,500 | 25,000 | 25,010 | 43 | 1,250.50 |
| 2003-02-26 | 25,500 | 26,000 | 25,500 | 26,000 | 23 | 1,300 |
| 2003-02-25 | 25,010 | 26,810 | 25,010 | 25,500 | 44 | 1,275 |
| 2003-02-24 | 26,000 | 26,400 | 25,300 | 26,000 | 27 | 1,300 |
| 2003-02-21 | 27,100 | 27,400 | 26,000 | 26,500 | 45 | 1,325 |
| 2003-02-20 | 29,510 | 29,800 | 25,550 | 28,000 | 355 | 1,400 |
| 2003-02-19 | 25,550 | 28,550 | 25,550 | 28,550 | 341 | 1,427.50 |
| 2003-02-18 | 25,950 | 26,900 | 25,550 | 25,550 | 113 | 1,277.50 |
| 2003-02-17 | 25,750 | 25,750 | 25,000 | 25,400 | 103 | 1,270 |
| 2003-02-14 | 26,900 | 27,200 | 25,700 | 26,000 | 221 | 1,300 |
| 2003-02-13 | 27,200 | 27,800 | 27,110 | 27,500 | 271 | 1,375 |
| 2003-02-12 | 31,000 | 31,000 | 29,000 | 30,000 | 168 | 1,500 |
| 2003-02-10 | 32,700 | 33,000 | 30,200 | 31,000 | 646 | 1,550 |
| 2003-02-07 | 29,450 | 31,700 | 28,500 | 31,700 | 760 | 1,585 |
| 2003-02-06 | 29,000 | 29,510 | 28,500 | 28,700 | 185 | 1,435 |
| 2003-02-05 | 29,100 | 29,200 | 28,400 | 29,000 | 56 | 1,450 |
| 2003-02-04 | 29,300 | 29,300 | 28,800 | 28,900 | 64 | 1,445 |
| 2003-02-03 | 29,000 | 29,500 | 28,400 | 29,400 | 68 | 1,470 |
| 2003-01-31 | 28,400 | 29,000 | 27,900 | 29,000 | 62 | 1,450 |
| 2003-01-30 | 29,000 | 29,700 | 27,500 | 28,100 | 64 | 1,405 |
| 2003-01-29 | 28,800 | 29,800 | 28,800 | 29,400 | 78 | 1,470 |
| 2003-01-28 | 29,000 | 29,500 | 28,400 | 28,700 | 67 | 1,435 |
| 2003-01-27 | 29,000 | 30,500 | 28,600 | 29,000 | 189 | 1,450 |
| 2003-01-24 | 29,900 | 29,900 | 28,600 | 29,000 | 49 | 1,450 |
| 2003-01-23 | 29,500 | 30,550 | 29,100 | 30,000 | 182 | 1,500 |
| 2003-01-22 | 29,700 | 29,700 | 28,000 | 28,000 | 54 | 1,400 |
| 2003-01-21 | 27,600 | 29,400 | 27,600 | 29,400 | 87 | 1,470 |
| 2003-01-20 | 28,000 | 30,500 | 28,000 | 29,100 | 150 | 1,455 |
| 2003-01-17 | 28,800 | 28,800 | 28,000 | 28,000 | 11 | 1,400 |
| 2003-01-16 | 28,000 | 28,800 | 25,900 | 28,800 | 47 | 1,440 |
| 2003-01-15 | 28,500 | 28,500 | 27,100 | 28,000 | 50 | 1,400 |
| 2003-01-14 | 28,900 | 28,900 | 28,900 | 28,900 | 10 | 1,445 |
| 2003-01-10 | 28,000 | 28,900 | 27,000 | 28,400 | 63 | 1,420 |
| 2003-01-09 | 28,000 | 28,000 | 27,500 | 27,500 | 47 | 1,375 |
| 2003-01-08 | 30,000 | 30,000 | 28,000 | 29,000 | 59 | 1,450 |
| 2003-01-07 | 29,000 | 31,400 | 29,000 | 30,000 | 119 | 1,500 |
| 2003-01-06 | 28,500 | 29,000 | 28,500 | 28,500 | 37 | 1,425 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株