2338 クオンタムソリューションズ(株) 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 | 103,000 | 108,000 | 103,000 | 107,000 | 50 | 356.67 |
| 2003-12-29 | 103,000 | 103,000 | 101,000 | 103,000 | 225 | 343.33 |
| 2003-12-25 | 79,000 | 83,000 | 79,000 | 83,000 | 40 | 276.67 |
| 2003-12-24 | 72,000 | 74,000 | 72,000 | 73,000 | 57 | 243.33 |
| 2003-12-22 | 78,000 | 78,000 | 70,000 | 74,000 | 76 | 246.67 |
| 2003-12-19 | 82,000 | 82,000 | 75,300 | 78,000 | 42 | 260 |
| 2003-12-18 | 82,000 | 83,000 | 80,000 | 81,000 | 39 | 270 |
| 2003-12-17 | 88,100 | 89,000 | 82,200 | 83,000 | 83 | 276.67 |
| 2003-12-16 | 88,200 | 91,000 | 88,200 | 91,000 | 25 | 303.33 |
| 2003-12-15 | 91,000 | 91,000 | 86,000 | 91,000 | 33 | 303.33 |
| 2003-12-12 | 90,500 | 93,000 | 87,000 | 90,000 | 54 | 300 |
| 2003-12-11 | 97,000 | 98,000 | 89,000 | 89,000 | 55 | 296.67 |
| 2003-12-10 | 100,000 | 100,000 | 93,000 | 98,000 | 38 | 326.67 |
| 2003-12-09 | 101,000 | 101,000 | 98,000 | 99,000 | 50 | 330 |
| 2003-12-08 | 103,000 | 105,000 | 100,000 | 100,000 | 36 | 333.33 |
| 2003-12-05 | 105,000 | 106,000 | 102,000 | 106,000 | 15 | 353.33 |
| 2003-12-04 | 106,000 | 109,000 | 105,000 | 108,000 | 12 | 360 |
| 2003-12-03 | 105,000 | 108,000 | 105,000 | 108,000 | 4 | 360 |
| 2003-12-02 | 110,000 | 112,000 | 102,000 | 102,000 | 45 | 340 |
| 2003-12-01 | 102,000 | 110,000 | 102,000 | 110,000 | 37 | 366.67 |
| 2003-11-28 | 116,000 | 116,000 | 106,000 | 110,000 | 45 | 366.67 |
| 2003-11-27 | 119,000 | 119,000 | 111,000 | 117,000 | 53 | 390 |
| 2003-11-26 | 102,000 | 113,000 | 101,000 | 113,000 | 46 | 376.67 |
| 2003-11-25 | 108,000 | 108,000 | 101,000 | 102,000 | 36 | 340 |
| 2003-11-21 | 108,000 | 108,000 | 100,000 | 102,000 | 33 | 340 |
| 2003-11-20 | 105,000 | 108,000 | 102,000 | 108,000 | 30 | 360 |
| 2003-11-19 | 105,000 | 105,000 | 100,000 | 100,000 | 46 | 333.33 |
| 2003-11-18 | 97,000 | 107,000 | 91,000 | 107,000 | 51 | 356.67 |
| 2003-11-17 | 111,000 | 111,000 | 99,000 | 99,000 | 48 | 330 |
| 2003-11-14 | 121,000 | 125,000 | 115,000 | 115,000 | 52 | 383.33 |
| 2003-11-13 | 125,000 | 125,000 | 120,000 | 121,000 | 42 | 403.33 |
| 2003-11-12 | 114,000 | 122,000 | 112,000 | 116,000 | 55 | 386.67 |
| 2003-11-11 | 123,000 | 123,000 | 110,000 | 116,000 | 78 | 386.67 |
| 2003-11-10 | 131,000 | 131,000 | 125,000 | 126,000 | 73 | 420 |
| 2003-11-07 | 130,000 | 134,000 | 122,000 | 123,000 | 108 | 410 |
| 2003-11-06 | 123,000 | 134,000 | 118,000 | 134,000 | 136 | 446.67 |
| 2003-11-05 | 130,000 | 130,000 | 118,000 | 122,000 | 161 | 406.67 |
| 2003-11-04 | 136,000 | 138,000 | 129,000 | 130,000 | 119 | 433.33 |
| 2003-10-31 | 141,000 | 141,000 | 137,000 | 138,000 | 46 | 460 |
| 2003-10-30 | 145,000 | 145,000 | 136,000 | 138,000 | 51 | 460 |
| 2003-10-29 | 145,000 | 149,000 | 135,000 | 143,000 | 113 | 476.67 |
| 2003-10-28 | 162,000 | 162,000 | 138,000 | 142,000 | 213 | 473.33 |
| 2003-10-27 | 131,000 | 144,000 | 131,000 | 144,000 | 104 | 480 |
| 2003-10-24 | 114,000 | 129,000 | 113,000 | 124,000 | 527 | 413.33 |
| 2003-10-22 | 163,000 | 167,000 | 154,000 | 160,000 | 115 | 533.33 |
| 2003-10-21 | 185,000 | 193,000 | 153,000 | 169,000 | 295 | 563.33 |
| 2003-10-20 | 218,000 | 230,000 | 175,000 | 182,000 | 688 | 606.67 |
| 2003-10-17 | 210,000 | 214,000 | 190,000 | 214,000 | 1,311 | 713.33 |
| 2003-10-16 | 163,000 | 184,000 | 161,000 | 184,000 | 1,510 | 613.33 |
| 2003-10-15 | 143,000 | 158,000 | 140,000 | 154,000 | 763 | 513.33 |
| 2003-10-14 | 139,000 | 142,000 | 133,000 | 139,000 | 221 | 463.33 |
| 2003-10-10 | 129,000 | 137,000 | 125,000 | 137,000 | 158 | 456.67 |
| 2003-10-09 | 130,000 | 137,000 | 128,000 | 132,000 | 118 | 440 |
| 2003-10-08 | 141,000 | 141,000 | 128,000 | 140,000 | 97 | 466.67 |
| 2003-10-07 | 141,000 | 147,000 | 134,000 | 141,000 | 423 | 470 |
| 2003-10-06 | 118,000 | 140,000 | 118,000 | 138,000 | 257 | 460 |
| 2003-10-03 | 120,000 | 120,000 | 115,000 | 120,000 | 58 | 400 |
| 2003-10-02 | 115,000 | 120,000 | 113,000 | 120,000 | 103 | 400 |
| 2003-10-01 | 115,000 | 115,000 | 109,000 | 114,000 | 74 | 380 |
| 2003-09-30 | 110,000 | 110,000 | 107,000 | 107,000 | 51 | 356.67 |
| 2003-09-29 | 106,000 | 123,000 | 105,000 | 111,000 | 92 | 370 |
| 2003-09-26 | 99,000 | 104,000 | 99,000 | 103,000 | 34 | 343.33 |
| 2003-09-25 | 94,000 | 107,000 | 94,000 | 98,000 | 122 | 326.67 |
| 2003-09-24 | 102,000 | 102,000 | 97,000 | 98,000 | 79 | 326.67 |
| 2003-09-22 | 107,000 | 107,000 | 103,000 | 103,000 | 104 | 343.33 |
| 2003-09-19 | 107,000 | 107,000 | 101,000 | 103,000 | 174 | 343.33 |
| 2003-09-18 | 110,000 | 110,000 | 104,000 | 109,000 | 157 | 363.33 |
| 2003-09-17 | 101,000 | 111,000 | 97,000 | 111,000 | 710 | 370 |
| 2003-09-11 | 142,000 | 145,000 | 139,000 | 145,000 | 65 | 483.33 |
| 2003-09-10 | 142,000 | 147,000 | 134,000 | 140,000 | 268 | 466.67 |
| 2003-09-09 | 136,000 | 152,000 | 135,000 | 144,000 | 673 | 480 |
| 2003-09-08 | 128,000 | 135,000 | 126,000 | 134,000 | 122 | 446.67 |
| 2003-09-05 | 125,000 | 129,000 | 120,000 | 128,000 | 107 | 426.67 |
| 2003-09-04 | 123,000 | 130,000 | 123,000 | 123,000 | 34 | 410 |
| 2003-09-03 | 129,000 | 129,000 | 120,000 | 123,000 | 87 | 410 |
| 2003-09-02 | 130,000 | 130,000 | 125,000 | 127,000 | 52 | 423.33 |
| 2003-09-01 | 129,000 | 131,000 | 126,000 | 130,000 | 101 | 433.33 |
| 2003-08-29 | 129,000 | 130,000 | 126,000 | 127,000 | 52 | 423.33 |
| 2003-08-28 | 126,000 | 127,000 | 121,000 | 127,000 | 45 | 423.33 |
| 2003-08-27 | 128,000 | 128,000 | 124,000 | 124,000 | 47 | 413.33 |
| 2003-08-26 | 133,000 | 134,000 | 128,000 | 128,000 | 24 | 426.67 |
| 2003-08-25 | 128,000 | 130,000 | 127,000 | 130,000 | 15 | 433.33 |
| 2003-08-22 | 130,000 | 132,000 | 124,000 | 124,000 | 37 | 413.33 |
| 2003-08-21 | 129,000 | 131,000 | 127,000 | 131,000 | 22 | 436.67 |
| 2003-08-20 | 128,000 | 133,000 | 128,000 | 133,000 | 37 | 443.33 |
| 2003-08-19 | 140,000 | 140,000 | 129,000 | 130,000 | 77 | 433.33 |
| 2003-08-18 | 129,000 | 140,000 | 126,000 | 140,000 | 85 | 466.67 |
| 2003-08-15 | 132,000 | 132,000 | 123,000 | 123,000 | 56 | 410 |
| 2003-08-14 | 135,000 | 135,000 | 131,000 | 132,000 | 33 | 440 |
| 2003-08-13 | 141,000 | 141,000 | 131,000 | 135,000 | 32 | 450 |
| 2003-08-12 | 132,000 | 142,000 | 130,000 | 142,000 | 52 | 473.33 |
| 2003-08-11 | 144,000 | 147,000 | 138,000 | 140,000 | 216 | 466.67 |
| 2003-08-08 | 133,000 | 144,000 | 133,000 | 143,000 | 425 | 476.67 |
| 2003-08-07 | 110,000 | 127,000 | 110,000 | 127,000 | 63 | 423.33 |
| 2003-08-06 | 114,000 | 114,000 | 107,000 | 107,000 | 24 | 356.67 |
| 2003-08-05 | 118,000 | 118,000 | 114,000 | 114,000 | 22 | 380 |
| 2003-08-04 | 118,000 | 119,000 | 118,000 | 118,000 | 7 | 393.33 |
| 2003-08-01 | 116,000 | 117,000 | 116,000 | 117,000 | 9 | 390 |
| 2003-07-31 | 121,000 | 121,000 | 115,000 | 116,000 | 16 | 386.67 |
| 2003-07-30 | 119,000 | 120,000 | 119,000 | 119,000 | 8 | 396.67 |
| 2003-07-29 | 113,000 | 120,000 | 113,000 | 115,000 | 10 | 383.33 |
| 2003-07-28 | 115,000 | 115,000 | 111,000 | 112,000 | 8 | 373.33 |
| 2003-07-25 | 119,000 | 119,000 | 118,000 | 118,000 | 17 | 393.33 |
| 2003-07-24 | 115,000 | 124,000 | 115,000 | 120,000 | 60 | 400 |
| 2003-07-23 | 112,000 | 115,000 | 103,000 | 115,000 | 65 | 383.33 |
| 2003-07-22 | 122,000 | 122,000 | 110,000 | 112,000 | 41 | 373.33 |
| 2003-07-18 | 123,000 | 123,000 | 120,000 | 122,000 | 16 | 406.67 |
| 2003-07-17 | 130,000 | 130,000 | 120,000 | 123,000 | 48 | 410 |
| 2003-07-16 | 130,000 | 130,000 | 122,000 | 130,000 | 36 | 433.33 |
| 2003-07-15 | 132,000 | 134,000 | 128,000 | 128,000 | 75 | 426.67 |
| 2003-07-14 | 138,000 | 139,000 | 134,000 | 134,000 | 30 | 446.67 |
| 2003-07-11 | 131,000 | 140,000 | 130,000 | 136,000 | 97 | 453.33 |
| 2003-07-10 | 128,000 | 138,000 | 128,000 | 135,000 | 64 | 450 |
| 2003-07-09 | 124,000 | 128,000 | 122,000 | 126,000 | 65 | 420 |
| 2003-07-08 | 133,000 | 133,000 | 123,000 | 123,000 | 85 | 410 |
| 2003-07-07 | 136,000 | 140,000 | 133,000 | 133,000 | 81 | 443.33 |
| 2003-07-04 | 137,000 | 140,000 | 135,000 | 135,000 | 58 | 450 |
| 2003-07-03 | 144,000 | 144,000 | 135,000 | 135,000 | 47 | 450 |
| 2003-07-02 | 134,000 | 140,000 | 133,000 | 140,000 | 75 | 466.67 |
| 2003-07-01 | 136,000 | 139,000 | 134,000 | 135,000 | 83 | 450 |
| 2003-06-30 | 143,000 | 143,000 | 134,000 | 134,000 | 61 | 446.67 |
| 2003-06-27 | 146,000 | 150,000 | 138,000 | 140,000 | 105 | 466.67 |
| 2003-06-26 | 140,000 | 154,000 | 140,000 | 146,000 | 556 | 486.67 |
| 2003-06-25 | 130,000 | 144,000 | 126,000 | 140,000 | 113 | 466.67 |
| 2003-06-24 | 129,000 | 130,000 | 121,000 | 130,000 | 81 | 433.33 |
| 2003-06-23 | 129,000 | 132,000 | 129,000 | 130,000 | 28 | 433.33 |
| 2003-06-20 | 136,000 | 137,000 | 134,000 | 135,000 | 72 | 450 |
| 2003-06-19 | 138,000 | 142,000 | 135,000 | 142,000 | 89 | 473.33 |
| 2003-06-18 | 143,000 | 143,000 | 132,000 | 138,000 | 150 | 460 |
| 2003-06-17 | 140,000 | 147,000 | 140,000 | 141,000 | 172 | 470 |
| 2003-06-16 | 149,000 | 149,000 | 140,000 | 140,000 | 196 | 466.67 |
| 2003-06-13 | 139,000 | 156,000 | 139,000 | 147,000 | 488 | 490 |
| 2003-06-12 | 149,000 | 160,000 | 143,000 | 145,000 | 888 | 483.33 |
| 2003-06-11 | 122,000 | 140,000 | 122,000 | 140,000 | 973 | 466.67 |
| 2003-06-10 | 116,000 | 125,000 | 113,000 | 120,000 | 303 | 400 |
| 2003-06-09 | 135,000 | 137,000 | 123,000 | 124,000 | 710 | 413.33 |
| 2003-06-06 | 139,000 | 143,000 | 130,000 | 143,000 | 1,167 | 476.67 |
| 2003-06-05 | 113,000 | 123,000 | 108,000 | 123,000 | 749 | 410 |
| 2003-06-04 | 95,000 | 103,000 | 93,800 | 103,000 | 446 | 343.33 |
| 2003-06-03 | 90,000 | 93,000 | 89,000 | 92,800 | 181 | 309.33 |
| 2003-06-02 | 88,300 | 90,000 | 88,000 | 88,400 | 132 | 294.67 |
| 2003-05-30 | 87,100 | 88,500 | 84,000 | 88,500 | 107 | 295 |
| 2003-05-29 | 87,800 | 88,000 | 84,500 | 87,000 | 154 | 290 |
| 2003-05-28 | 82,500 | 88,500 | 82,500 | 87,800 | 419 | 292.67 |
| 2003-05-27 | 75,000 | 77,500 | 74,700 | 77,500 | 85 | 258.33 |
| 2003-05-26 | 90,000 | 91,000 | 74,900 | 74,900 | 407 | 249.67 |
| 2003-05-23 | 75,900 | 84,900 | 75,900 | 84,900 | 251 | 283 |
| 2003-05-22 | 73,900 | 74,900 | 72,500 | 74,900 | 81 | 249.67 |
| 2003-05-21 | 77,100 | 77,100 | 72,800 | 73,900 | 66 | 246.33 |
| 2003-05-20 | 78,500 | 78,900 | 76,200 | 76,900 | 124 | 256.33 |
| 2003-05-19 | 76,500 | 82,000 | 76,500 | 79,500 | 217 | 265 |
| 2003-05-16 | 71,400 | 76,000 | 70,000 | 75,000 | 111 | 250 |
| 2003-05-15 | 70,500 | 71,000 | 67,000 | 71,000 | 71 | 236.67 |
| 2003-05-14 | 71,900 | 72,000 | 70,000 | 70,000 | 43 | 233.33 |
| 2003-05-13 | 68,200 | 72,900 | 68,200 | 72,900 | 84 | 243 |
| 2003-05-12 | 68,200 | 68,700 | 68,200 | 68,200 | 25 | 227.33 |
| 2003-05-09 | 70,000 | 70,000 | 68,200 | 68,200 | 47 | 227.33 |
| 2003-05-08 | 72,500 | 72,900 | 69,000 | 70,000 | 24 | 233.33 |
| 2003-05-07 | 69,100 | 71,000 | 68,000 | 70,500 | 40 | 235 |
| 2003-05-06 | 68,900 | 74,100 | 68,000 | 74,100 | 57 | 247 |
| 2003-05-02 | 69,000 | 69,100 | 68,600 | 69,100 | 12 | 230.33 |
| 2003-05-01 | 72,000 | 72,000 | 68,000 | 68,500 | 25 | 228.33 |
| 2003-04-30 | 72,000 | 72,000 | 69,800 | 72,000 | 18 | 240 |
| 2003-04-28 | 76,400 | 76,400 | 68,000 | 68,100 | 56 | 227 |
| 2003-04-25 | 80,000 | 80,000 | 74,000 | 77,700 | 35 | 259 |
| 2003-04-24 | 75,000 | 78,400 | 72,000 | 78,400 | 142 | 261.33 |
| 2003-04-23 | 71,000 | 72,000 | 70,000 | 72,000 | 30 | 240 |
| 2003-04-22 | 68,000 | 69,900 | 66,500 | 67,000 | 40 | 223.33 |
| 2003-04-21 | 79,000 | 79,000 | 71,200 | 71,200 | 41 | 237.33 |
| 2003-04-18 | 82,500 | 82,500 | 72,000 | 78,000 | 333 | 260 |
| 2003-04-17 | 74,500 | 74,500 | 73,500 | 74,500 | 230 | 248.33 |
| 2003-04-15 | 60,500 | 64,500 | 60,500 | 64,500 | 79 | 215 |
| 2003-04-14 | 61,500 | 61,500 | 58,000 | 59,500 | 43 | 198.33 |
| 2003-04-11 | 57,300 | 61,500 | 57,300 | 59,000 | 25 | 196.67 |
| 2003-04-10 | 61,000 | 61,000 | 56,000 | 57,000 | 73 | 190 |
| 2003-04-09 | 63,200 | 63,200 | 61,000 | 61,000 | 56 | 203.33 |
| 2003-04-08 | 63,500 | 63,500 | 62,300 | 63,400 | 15 | 211.33 |
| 2003-04-07 | 63,700 | 63,900 | 62,500 | 63,800 | 20 | 212.67 |
| 2003-04-04 | 62,900 | 62,900 | 61,500 | 62,700 | 41 | 209 |
| 2003-04-03 | 62,500 | 63,500 | 62,500 | 63,000 | 78 | 210 |
| 2003-04-02 | 64,000 | 64,000 | 61,000 | 61,500 | 35 | 205 |
| 2003-04-01 | 61,500 | 63,000 | 61,500 | 63,000 | 10 | 210 |
| 2003-03-31 | 62,000 | 64,000 | 61,500 | 62,500 | 53 | 208.33 |
| 2003-03-28 | 57,000 | 60,500 | 56,100 | 60,500 | 17 | 201.67 |
| 2003-03-27 | 54,100 | 58,000 | 54,000 | 57,000 | 28 | 190 |
| 2003-03-26 | 55,000 | 55,600 | 54,000 | 54,000 | 37 | 180 |
| 2003-03-25 | 55,300 | 55,300 | 54,000 | 54,300 | 21 | 181 |
| 2003-03-24 | 54,000 | 57,500 | 54,000 | 55,800 | 41 | 186 |
| 2003-03-20 | 56,500 | 56,500 | 53,000 | 53,000 | 31 | 176.67 |
| 2003-03-19 | 55,900 | 56,500 | 55,000 | 56,000 | 18 | 186.67 |
| 2003-03-18 | 53,000 | 56,000 | 53,000 | 55,000 | 34 | 183.33 |
| 2003-03-17 | 54,000 | 54,000 | 51,000 | 52,000 | 50 | 173.33 |
| 2003-03-14 | 54,000 | 55,500 | 54,000 | 54,000 | 26 | 180 |
| 2003-03-13 | 52,500 | 54,000 | 52,500 | 54,000 | 8 | 180 |
| 2003-03-12 | 56,000 | 56,000 | 55,000 | 55,500 | 11 | 185 |
| 2003-03-11 | 57,500 | 57,500 | 56,000 | 56,000 | 34 | 186.67 |
| 2003-03-10 | 65,000 | 65,000 | 61,000 | 61,000 | 12 | 203.33 |
| 2003-03-07 | 66,000 | 66,000 | 65,200 | 66,000 | 14 | 220 |
| 2003-03-06 | 69,000 | 69,000 | 68,000 | 68,000 | 9 | 226.67 |
| 2003-03-05 | 72,000 | 72,000 | 70,000 | 72,000 | 33 | 240 |
| 2003-03-04 | 67,000 | 72,000 | 67,000 | 72,000 | 65 | 240 |
| 2003-03-03 | 67,400 | 69,900 | 65,500 | 67,000 | 36 | 223.33 |
| 2003-02-28 | 65,500 | 68,000 | 65,000 | 66,400 | 138 | 221.33 |
| 2003-02-27 | 65,500 | 68,000 | 65,000 | 65,000 | 460 | 216.67 |
| 2003-02-25 | 86,000 | 86,000 | 79,000 | 85,000 | 37 | 283.33 |
| 2003-02-24 | 89,000 | 89,000 | 86,000 | 87,000 | 39 | 290 |
| 2003-02-21 | 85,000 | 89,000 | 84,000 | 88,000 | 25 | 293.33 |
| 2003-02-20 | 90,000 | 90,000 | 85,000 | 87,000 | 62 | 290 |
| 2003-02-19 | 89,000 | 92,000 | 87,400 | 92,000 | 73 | 306.67 |
| 2003-02-18 | 94,900 | 94,900 | 86,000 | 90,000 | 75 | 300 |
| 2003-02-17 | 94,000 | 97,000 | 93,000 | 95,900 | 163 | 319.67 |
| 2003-02-14 | 96,000 | 97,000 | 90,000 | 93,000 | 232 | 310 |
| 2003-02-13 | 95,000 | 103,000 | 90,100 | 97,000 | 854 | 323.33 |
| 2003-02-12 | 133,000 | 133,000 | 109,000 | 109,000 | 1,023 | 363.33 |
| 2003-02-10 | 129,000 | 129,000 | 129,000 | 129,000 | 564 | 430 |
| 2003-02-07 | 109,000 | 109,000 | 109,000 | 109,000 | 166 | 363.33 |
| 2003-02-06 | 99,000 | 99,000 | 99,000 | 99,000 | 164 | 330 |
| 2003-02-05 | 80,000 | 89,000 | 79,000 | 89,000 | 116 | 296.67 |
| 2003-02-04 | 76,900 | 79,000 | 76,000 | 79,000 | 10 | 263.33 |
| 2003-02-03 | 80,900 | 80,900 | 80,800 | 80,900 | 8 | 269.67 |
| 2003-01-31 | 76,000 | 81,000 | 76,000 | 81,000 | 41 | 270 |
| 2003-01-30 | 75,000 | 77,000 | 75,000 | 77,000 | 15 | 256.67 |
| 2003-01-29 | 75,000 | 75,000 | 74,200 | 74,200 | 15 | 247.33 |
| 2003-01-28 | 75,200 | 75,200 | 74,000 | 75,000 | 31 | 250 |
| 2003-01-27 | 77,000 | 77,000 | 75,000 | 75,200 | 18 | 250.67 |
| 2003-01-24 | 79,000 | 80,000 | 77,100 | 77,100 | 19 | 257 |
| 2003-01-23 | 77,500 | 80,000 | 77,500 | 80,000 | 19 | 266.67 |
| 2003-01-22 | 77,000 | 77,900 | 77,000 | 77,000 | 21 | 256.67 |
| 2003-01-21 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 266.67 |
| 2003-01-20 | 80,000 | 80,000 | 79,500 | 79,500 | 10 | 265 |
| 2003-01-17 | 81,000 | 81,000 | 79,100 | 80,100 | 13 | 267 |
| 2003-01-16 | 80,100 | 80,100 | 80,000 | 80,000 | 41 | 266.67 |
| 2003-01-15 | 85,000 | 85,000 | 80,100 | 80,100 | 41 | 267 |
| 2003-01-14 | 74,100 | 76,000 | 74,000 | 76,000 | 14 | 253.33 |
| 2003-01-10 | 76,000 | 76,000 | 74,000 | 74,000 | 5 | 246.67 |
| 2003-01-09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 263.33 |
| 2003-01-08 | 76,000 | 76,000 | 75,000 | 75,000 | 3 | 250 |
| 2003-01-07 | 86,000 | 87,000 | 82,000 | 82,000 | 4 | 273.33 |
| 2003-01-06 | 87,100 | 87,100 | 87,000 | 87,000 | 2 | 290 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株