2325 (株)NJS 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 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2003-12-29 | 316,000 | 318,000 | 310,000 | 310,000 | 10 | 775 |
| 2003-12-26 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2003-12-25 | 330,000 | 330,000 | 320,000 | 325,000 | 33 | 812.50 |
| 2003-12-24 | 326,000 | 330,000 | 326,000 | 327,000 | 15 | 817.50 |
| 2003-12-22 | 326,000 | 326,000 | 324,000 | 325,000 | 5 | 812.50 |
| 2003-12-19 | 326,000 | 326,000 | 324,000 | 324,000 | 4 | 810 |
| 2003-12-18 | 320,000 | 325,000 | 311,000 | 311,000 | 15 | 777.50 |
| 2003-12-17 | 323,000 | 323,000 | 320,000 | 323,000 | 5 | 807.50 |
| 2003-12-16 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2003-12-15 | 329,000 | 330,000 | 320,000 | 330,000 | 47 | 825 |
| 2003-12-12 | 310,000 | 314,000 | 306,000 | 310,000 | 11 | 775 |
| 2003-12-11 | 310,000 | 310,000 | 306,000 | 306,000 | 4 | 765 |
| 2003-12-10 | 307,000 | 310,000 | 307,000 | 310,000 | 4 | 775 |
| 2003-12-09 | 307,000 | 310,000 | 305,000 | 310,000 | 18 | 775 |
| 2003-12-08 | 315,000 | 315,000 | 307,000 | 307,000 | 17 | 767.50 |
| 2003-12-05 | 314,000 | 315,000 | 311,000 | 315,000 | 4 | 787.50 |
| 2003-12-04 | 315,000 | 315,000 | 307,000 | 308,000 | 7 | 770 |
| 2003-12-03 | 305,000 | 305,000 | 303,000 | 304,000 | 10 | 760 |
| 2003-12-02 | 304,000 | 305,000 | 302,000 | 302,000 | 53 | 755 |
| 2003-12-01 | 302,000 | 311,000 | 302,000 | 310,000 | 24 | 775 |
| 2003-11-28 | 310,000 | 310,000 | 303,000 | 303,000 | 23 | 757.50 |
| 2003-11-27 | 310,000 | 310,000 | 303,000 | 305,000 | 35 | 762.50 |
| 2003-11-26 | 310,000 | 310,000 | 310,000 | 310,000 | 8 | 775 |
| 2003-11-25 | 305,000 | 310,000 | 301,000 | 310,000 | 36 | 775 |
| 2003-11-21 | 306,000 | 311,000 | 300,000 | 310,000 | 61 | 775 |
| 2003-11-20 | 311,000 | 318,000 | 310,000 | 315,000 | 11 | 787.50 |
| 2003-11-19 | 294,000 | 305,000 | 290,000 | 297,000 | 25 | 742.50 |
| 2003-11-18 | 308,000 | 308,000 | 292,000 | 295,000 | 22 | 737.50 |
| 2003-11-17 | 300,000 | 306,000 | 299,000 | 299,000 | 29 | 747.50 |
| 2003-11-14 | 314,000 | 315,000 | 310,000 | 310,000 | 10 | 775 |
| 2003-11-13 | 315,000 | 320,000 | 310,000 | 310,000 | 28 | 775 |
| 2003-11-12 | 320,000 | 327,000 | 318,000 | 320,000 | 17 | 800 |
| 2003-11-11 | 332,000 | 332,000 | 320,000 | 320,000 | 16 | 800 |
| 2003-11-10 | 334,000 | 350,000 | 334,000 | 340,000 | 28 | 850 |
| 2003-11-07 | 329,000 | 334,000 | 329,000 | 334,000 | 11 | 835 |
| 2003-11-06 | 338,000 | 338,000 | 329,000 | 330,000 | 41 | 825 |
| 2003-11-05 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2003-11-04 | 338,000 | 342,000 | 338,000 | 342,000 | 25 | 855 |
| 2003-10-31 | 341,000 | 341,000 | 337,000 | 338,000 | 28 | 845 |
| 2003-10-30 | 359,000 | 360,000 | 350,000 | 350,000 | 10 | 875 |
| 2003-10-29 | 365,000 | 365,000 | 358,000 | 358,000 | 7 | 895 |
| 2003-10-28 | 363,000 | 363,000 | 360,000 | 360,000 | 2 | 900 |
| 2003-10-27 | 360,000 | 363,000 | 357,000 | 363,000 | 39 | 907.50 |
| 2003-10-24 | 353,000 | 365,000 | 353,000 | 364,000 | 28 | 910 |
| 2003-10-23 | 353,000 | 360,000 | 353,000 | 353,000 | 70 | 882.50 |
| 2003-10-22 | 360,000 | 365,000 | 360,000 | 363,000 | 24 | 907.50 |
| 2003-10-21 | 360,000 | 362,000 | 360,000 | 360,000 | 46 | 900 |
| 2003-10-20 | 362,000 | 363,000 | 360,000 | 363,000 | 33 | 907.50 |
| 2003-10-17 | 366,000 | 366,000 | 357,000 | 362,000 | 105 | 905 |
| 2003-10-16 | 380,000 | 410,000 | 371,000 | 371,000 | 212 | 927.50 |
| 2003-10-15 | 331,000 | 380,000 | 330,000 | 380,000 | 121 | 950 |
| 2003-10-14 | 333,000 | 333,000 | 330,000 | 330,000 | 67 | 825 |
| 2003-10-10 | 333,000 | 336,000 | 332,000 | 334,000 | 47 | 835 |
| 2003-10-09 | 332,000 | 335,000 | 332,000 | 335,000 | 51 | 837.50 |
| 2003-10-08 | 331,000 | 336,000 | 329,000 | 330,000 | 178 | 825 |
| 2003-10-07 | 331,000 | 331,000 | 330,000 | 331,000 | 64 | 827.50 |
| 2003-10-06 | 330,000 | 333,000 | 330,000 | 331,000 | 59 | 827.50 |
| 2003-10-03 | 329,000 | 331,000 | 328,000 | 329,000 | 33 | 822.50 |
| 2003-10-02 | 333,000 | 333,000 | 331,000 | 331,000 | 53 | 827.50 |
| 2003-10-01 | 331,000 | 333,000 | 329,000 | 333,000 | 53 | 832.50 |
| 2003-09-30 | 335,000 | 338,000 | 330,000 | 331,000 | 16 | 827.50 |
| 2003-09-29 | 329,000 | 335,000 | 327,000 | 330,000 | 24 | 825 |
| 2003-09-26 | 326,000 | 330,000 | 326,000 | 327,000 | 15 | 817.50 |
| 2003-09-25 | 330,000 | 332,000 | 324,000 | 325,000 | 159 | 812.50 |
| 2003-09-24 | 337,000 | 337,000 | 330,000 | 330,000 | 58 | 825 |
| 2003-09-22 | 335,000 | 335,000 | 330,000 | 334,000 | 72 | 835 |
| 2003-09-19 | 331,000 | 333,000 | 330,000 | 331,000 | 50 | 827.50 |
| 2003-09-18 | 335,000 | 337,000 | 330,000 | 334,000 | 51 | 835 |
| 2003-09-17 | 341,000 | 341,000 | 335,000 | 335,000 | 73 | 837.50 |
| 2003-09-16 | 340,000 | 342,000 | 329,000 | 342,000 | 99 | 855 |
| 2003-09-12 | 335,000 | 340,000 | 330,000 | 335,000 | 143 | 837.50 |
| 2003-09-11 | 327,000 | 335,000 | 322,000 | 330,000 | 127 | 825 |
| 2003-09-10 | 327,000 | 329,000 | 324,000 | 328,000 | 93 | 820 |
| 2003-09-09 | 330,000 | 333,000 | 320,000 | 328,000 | 90 | 820 |
| 2003-09-08 | 330,000 | 330,000 | 324,000 | 325,000 | 68 | 812.50 |
| 2003-09-05 | 339,000 | 343,000 | 323,000 | 333,000 | 90 | 832.50 |
| 2003-09-04 | 315,000 | 349,000 | 315,000 | 344,000 | 274 | 860 |
| 2003-09-03 | 315,000 | 319,000 | 313,000 | 315,000 | 55 | 787.50 |
| 2003-09-02 | 315,000 | 318,000 | 314,000 | 315,000 | 85 | 787.50 |
| 2003-09-01 | 310,000 | 317,000 | 306,000 | 315,000 | 168 | 787.50 |
| 2003-08-29 | 300,000 | 310,000 | 300,000 | 305,000 | 231 | 762.50 |
| 2003-08-28 | 301,000 | 301,000 | 296,000 | 296,000 | 26 | 740 |
| 2003-08-27 | 299,000 | 305,000 | 299,000 | 301,000 | 49 | 752.50 |
| 2003-08-26 | 290,000 | 299,000 | 290,000 | 299,000 | 44 | 747.50 |
| 2003-08-25 | 295,000 | 295,000 | 285,000 | 286,000 | 94 | 715 |
| 2003-08-22 | 285,000 | 285,000 | 283,000 | 283,000 | 27 | 707.50 |
| 2003-08-21 | 295,000 | 300,000 | 285,000 | 286,000 | 107 | 715 |
| 2003-08-20 | 290,000 | 310,000 | 288,000 | 295,000 | 169 | 737.50 |
| 2003-08-19 | 284,000 | 289,000 | 283,000 | 288,000 | 175 | 720 |
| 2003-08-18 | 283,000 | 283,000 | 283,000 | 283,000 | 10 | 707.50 |
| 2003-08-15 | 280,000 | 282,000 | 280,000 | 282,000 | 12 | 705 |
| 2003-08-14 | 280,000 | 281,000 | 280,000 | 281,000 | 2 | 702.50 |
| 2003-08-13 | 280,000 | 280,000 | 280,000 | 280,000 | 5 | 700 |
| 2003-08-12 | 280,000 | 280,000 | 280,000 | 280,000 | 6 | 700 |
| 2003-08-11 | 282,000 | 282,000 | 280,000 | 280,000 | 9 | 700 |
| 2003-08-08 | 280,000 | 283,000 | 277,000 | 283,000 | 10 | 707.50 |
| 2003-08-07 | 276,000 | 277,000 | 276,000 | 277,000 | 11 | 692.50 |
| 2003-08-06 | 280,000 | 281,000 | 278,000 | 278,000 | 26 | 695 |
| 2003-08-05 | 280,000 | 287,000 | 279,000 | 287,000 | 72 | 717.50 |
| 2003-08-04 | 280,000 | 280,000 | 280,000 | 280,000 | 9 | 700 |
| 2003-08-01 | 281,000 | 281,000 | 278,000 | 279,000 | 12 | 697.50 |
| 2003-07-31 | 288,000 | 288,000 | 280,000 | 280,000 | 3 | 700 |
| 2003-07-30 | 283,000 | 289,000 | 283,000 | 289,000 | 46 | 722.50 |
| 2003-07-29 | 276,000 | 282,000 | 276,000 | 282,000 | 18 | 705 |
| 2003-07-28 | 276,000 | 278,000 | 276,000 | 276,000 | 14 | 690 |
| 2003-07-25 | 275,000 | 278,000 | 275,000 | 276,000 | 133 | 690 |
| 2003-07-24 | 284,000 | 287,000 | 281,000 | 286,000 | 30 | 715 |
| 2003-07-23 | 276,000 | 282,000 | 276,000 | 281,000 | 15 | 702.50 |
| 2003-07-22 | 275,000 | 275,000 | 271,000 | 273,000 | 9 | 682.50 |
| 2003-07-18 | 271,000 | 275,000 | 271,000 | 275,000 | 12 | 687.50 |
| 2003-07-17 | 271,000 | 271,000 | 271,000 | 271,000 | 10 | 677.50 |
| 2003-07-16 | 274,000 | 274,000 | 271,000 | 271,000 | 4 | 677.50 |
| 2003-07-15 | 270,000 | 275,000 | 270,000 | 271,000 | 7 | 677.50 |
| 2003-07-14 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 687.50 |
| 2003-07-11 | 276,000 | 276,000 | 271,000 | 275,000 | 5 | 687.50 |
| 2003-07-10 | 270,000 | 271,000 | 270,000 | 270,000 | 6 | 675 |
| 2003-07-09 | 273,000 | 274,000 | 271,000 | 271,000 | 5 | 677.50 |
| 2003-07-08 | 275,000 | 277,000 | 269,000 | 277,000 | 36 | 692.50 |
| 2003-07-07 | 266,000 | 270,000 | 266,000 | 270,000 | 12 | 675 |
| 2003-07-04 | 280,000 | 280,000 | 265,000 | 269,000 | 34 | 672.50 |
| 2003-07-03 | 283,000 | 284,000 | 275,000 | 275,000 | 82 | 687.50 |
| 2003-07-02 | 281,000 | 285,000 | 280,000 | 284,000 | 65 | 710 |
| 2003-07-01 | 280,000 | 285,000 | 278,000 | 285,000 | 50 | 712.50 |
| 2003-06-30 | 284,000 | 284,000 | 281,000 | 281,000 | 8 | 702.50 |
| 2003-06-27 | 281,000 | 281,000 | 280,000 | 280,000 | 17 | 700 |
| 2003-06-26 | 274,000 | 284,000 | 274,000 | 284,000 | 6 | 710 |
| 2003-06-25 | 261,000 | 285,000 | 261,000 | 285,000 | 160 | 712.50 |
| 2003-06-24 | 290,000 | 290,000 | 287,000 | 290,000 | 35 | 725 |
| 2003-06-23 | 286,000 | 290,000 | 286,000 | 290,000 | 14 | 725 |
| 2003-06-20 | 293,000 | 293,000 | 288,000 | 288,000 | 18 | 720 |
| 2003-06-19 | 286,000 | 295,000 | 286,000 | 295,000 | 29 | 737.50 |
| 2003-06-18 | 286,000 | 288,000 | 285,000 | 285,000 | 18 | 712.50 |
| 2003-06-17 | 294,000 | 294,000 | 280,000 | 285,000 | 36 | 712.50 |
| 2003-06-16 | 291,000 | 294,000 | 290,000 | 294,000 | 12 | 735 |
| 2003-06-13 | 292,000 | 300,000 | 291,000 | 295,000 | 32 | 737.50 |
| 2003-06-12 | 290,000 | 299,000 | 290,000 | 299,000 | 78 | 747.50 |
| 2003-06-11 | 281,000 | 289,000 | 280,000 | 286,000 | 14 | 715 |
| 2003-06-10 | 279,000 | 280,000 | 270,000 | 280,000 | 61 | 700 |
| 2003-06-09 | 292,000 | 292,000 | 283,000 | 283,000 | 39 | 707.50 |
| 2003-06-06 | 303,000 | 303,000 | 289,000 | 298,000 | 97 | 745 |
| 2003-06-05 | 315,000 | 318,000 | 303,000 | 303,000 | 104 | 757.50 |
| 2003-06-04 | 305,000 | 319,000 | 292,000 | 312,000 | 388 | 780 |
| 2003-06-03 | 300,000 | 300,000 | 293,000 | 300,000 | 455 | 750 |
| 2003-06-02 | 240,000 | 260,000 | 239,000 | 260,000 | 230 | 650 |
| 2003-05-30 | 234,000 | 241,000 | 234,000 | 241,000 | 15 | 602.50 |
| 2003-05-29 | 233,000 | 234,000 | 233,000 | 234,000 | 11 | 585 |
| 2003-05-28 | 233,000 | 233,000 | 233,000 | 233,000 | 8 | 582.50 |
| 2003-05-27 | 232,000 | 236,000 | 232,000 | 232,000 | 53 | 580 |
| 2003-05-26 | 246,000 | 246,000 | 233,000 | 233,000 | 99 | 582.50 |
| 2003-05-23 | 248,000 | 250,000 | 243,000 | 250,000 | 29 | 625 |
| 2003-05-22 | 249,000 | 255,000 | 249,000 | 255,000 | 69 | 637.50 |
| 2003-05-21 | 238,000 | 238,000 | 234,000 | 238,000 | 5 | 595 |
| 2003-05-20 | 238,000 | 238,000 | 230,000 | 230,000 | 34 | 575 |
| 2003-05-19 | 243,000 | 243,000 | 238,000 | 238,000 | 4 | 595 |
| 2003-05-16 | 235,000 | 235,000 | 235,000 | 235,000 | 4 | 587.50 |
| 2003-05-15 | 235,000 | 235,000 | 232,000 | 232,000 | 6 | 580 |
| 2003-05-14 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 600 |
| 2003-05-13 | 235,000 | 235,000 | 231,000 | 231,000 | 17 | 577.50 |
| 2003-05-12 | 235,000 | 235,000 | 235,000 | 235,000 | 6 | 587.50 |
| 2003-05-09 | 237,000 | 237,000 | 234,000 | 234,000 | 19 | 585 |
| 2003-05-08 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
| 2003-05-07 | 235,000 | 240,000 | 233,000 | 233,000 | 5 | 582.50 |
| 2003-05-06 | 231,000 | 231,000 | 229,000 | 230,000 | 12 | 575 |
| 2003-05-02 | 233,000 | 233,000 | 231,000 | 231,000 | 4 | 577.50 |
| 2003-05-01 | 235,000 | 235,000 | 229,000 | 229,000 | 13 | 572.50 |
| 2003-04-30 | 237,000 | 237,000 | 233,000 | 235,000 | 6 | 587.50 |
| 2003-04-28 | 241,000 | 241,000 | 237,000 | 237,000 | 5 | 592.50 |
| 2003-04-25 | 253,000 | 254,000 | 251,000 | 251,000 | 134 | 627.50 |
| 2003-04-24 | 246,000 | 255,000 | 246,000 | 253,000 | 55 | 632.50 |
| 2003-04-23 | 247,000 | 247,000 | 242,000 | 245,000 | 16 | 612.50 |
| 2003-04-22 | 245,000 | 245,000 | 241,000 | 245,000 | 20 | 612.50 |
| 2003-04-21 | 233,000 | 243,000 | 232,000 | 243,000 | 11 | 607.50 |
| 2003-04-18 | 230,000 | 231,000 | 225,000 | 231,000 | 20 | 577.50 |
| 2003-04-17 | 237,000 | 237,000 | 230,000 | 234,000 | 28 | 585 |
| 2003-04-16 | 254,000 | 254,000 | 236,000 | 237,000 | 36 | 592.50 |
| 2003-04-15 | 247,000 | 255,000 | 247,000 | 251,000 | 119 | 627.50 |
| 2003-04-14 | 230,000 | 245,000 | 230,000 | 235,000 | 147 | 587.50 |
| 2003-04-11 | 211,000 | 214,000 | 211,000 | 214,000 | 4 | 535 |
| 2003-04-10 | 212,000 | 213,000 | 209,000 | 213,000 | 5 | 532.50 |
| 2003-04-09 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 525 |
| 2003-04-08 | 212,000 | 213,000 | 208,000 | 210,000 | 14 | 525 |
| 2003-04-07 | 214,000 | 214,000 | 210,000 | 210,000 | 13 | 525 |
| 2003-04-03 | 217,000 | 217,000 | 217,000 | 217,000 | 1 | 542.50 |
| 2003-04-02 | 216,000 | 219,000 | 216,000 | 219,000 | 3 | 547.50 |
| 2003-04-01 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2003-03-31 | 219,000 | 219,000 | 219,000 | 219,000 | 2 | 547.50 |
| 2003-03-28 | 220,000 | 220,000 | 207,000 | 207,000 | 8 | 517.50 |
| 2003-03-27 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 532.50 |
| 2003-03-26 | 219,000 | 219,000 | 210,000 | 210,000 | 8 | 525 |
| 2003-03-25 | 229,000 | 229,000 | 220,000 | 220,000 | 111 | 550 |
| 2003-03-24 | 213,000 | 221,000 | 210,000 | 221,000 | 14 | 552.50 |
| 2003-03-20 | 206,000 | 208,000 | 206,000 | 208,000 | 11 | 520 |
| 2003-03-19 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 512.50 |
| 2003-03-18 | 207,000 | 207,000 | 207,000 | 207,000 | 3 | 517.50 |
| 2003-03-17 | 211,000 | 211,000 | 205,000 | 205,000 | 12 | 512.50 |
| 2003-03-14 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2003-03-13 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 512.50 |
| 2003-03-11 | 202,000 | 205,000 | 202,000 | 202,000 | 7 | 505 |
| 2003-03-10 | 207,000 | 207,000 | 204,000 | 205,000 | 9 | 512.50 |
| 2003-03-07 | 207,000 | 210,000 | 207,000 | 207,000 | 11 | 517.50 |
| 2003-03-06 | 205,000 | 207,000 | 204,000 | 207,000 | 3 | 517.50 |
| 2003-03-05 | 208,000 | 210,000 | 204,000 | 204,000 | 15 | 510 |
| 2003-03-04 | 209,000 | 209,000 | 207,000 | 208,000 | 11 | 520 |
| 2003-03-03 | 210,000 | 210,000 | 207,000 | 210,000 | 15 | 525 |
| 2003-02-28 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 517.50 |
| 2003-02-27 | 209,000 | 209,000 | 207,000 | 207,000 | 8 | 517.50 |
| 2003-02-26 | 210,000 | 210,000 | 209,000 | 209,000 | 8 | 522.50 |
| 2003-02-25 | 230,000 | 230,000 | 218,000 | 218,000 | 102 | 545 |
| 2003-02-24 | 223,000 | 225,000 | 218,000 | 225,000 | 35 | 562.50 |
| 2003-02-21 | 215,000 | 223,000 | 215,000 | 223,000 | 11 | 557.50 |
| 2003-02-20 | 213,000 | 214,000 | 213,000 | 214,000 | 5 | 535 |
| 2003-02-19 | 216,000 | 221,000 | 213,000 | 213,000 | 13 | 532.50 |
| 2003-02-18 | 220,000 | 220,000 | 217,000 | 217,000 | 3 | 542.50 |
| 2003-02-17 | 224,000 | 224,000 | 210,000 | 219,000 | 69 | 547.50 |
| 2003-02-14 | 210,000 | 214,000 | 210,000 | 212,000 | 40 | 530 |
| 2003-02-13 | 223,000 | 223,000 | 211,000 | 217,000 | 60 | 542.50 |
| 2003-02-12 | 233,000 | 236,000 | 221,000 | 221,000 | 26 | 552.50 |
| 2003-02-10 | 244,000 | 244,000 | 221,000 | 225,000 | 70 | 562.50 |
| 2003-02-07 | 216,000 | 244,000 | 216,000 | 244,000 | 312 | 610 |
| 2003-02-06 | 204,000 | 204,000 | 204,000 | 204,000 | 4 | 510 |
| 2003-02-05 | 205,000 | 205,000 | 205,000 | 205,000 | 4 | 512.50 |
| 2003-02-04 | 202,000 | 205,000 | 202,000 | 203,000 | 5 | 507.50 |
| 2003-02-03 | 218,000 | 218,000 | 218,000 | 218,000 | 4 | 545 |
| 2003-01-31 | 217,000 | 220,000 | 215,000 | 219,000 | 16 | 547.50 |
| 2003-01-30 | 220,000 | 220,000 | 220,000 | 220,000 | 4 | 550 |
| 2003-01-29 | 221,000 | 222,000 | 221,000 | 222,000 | 35 | 555 |
| 2003-01-28 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 550 |
| 2003-01-27 | 229,000 | 229,000 | 220,000 | 229,000 | 99 | 572.50 |
| 2003-01-24 | 223,000 | 227,000 | 223,000 | 227,000 | 30 | 567.50 |
| 2003-01-23 | 223,000 | 229,000 | 223,000 | 229,000 | 30 | 572.50 |
| 2003-01-22 | 226,000 | 226,000 | 222,000 | 222,000 | 10 | 555 |
| 2003-01-21 | 236,000 | 236,000 | 230,000 | 234,000 | 35 | 585 |
| 2003-01-17 | 236,000 | 236,000 | 231,000 | 231,000 | 20 | 577.50 |
| 2003-01-16 | 238,000 | 238,000 | 236,000 | 236,000 | 21 | 590 |
| 2003-01-15 | 236,000 | 236,000 | 236,000 | 236,000 | 4 | 590 |
| 2003-01-14 | 240,000 | 240,000 | 236,000 | 236,000 | 9 | 590 |
| 2003-01-10 | 238,000 | 241,000 | 235,000 | 240,000 | 16 | 600 |
| 2003-01-08 | 239,000 | 239,000 | 236,000 | 236,000 | 4 | 590 |
| 2003-01-07 | 237,000 | 244,000 | 237,000 | 244,000 | 3 | 610 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株