2340 (株)極楽湯ホールディングス 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 | 1,470 | 1,480 | 1,470 | 1,480 | 400 | 296 |
| 2003-12-29 | 1,390 | 1,440 | 1,380 | 1,440 | 2,900 | 288 |
| 2003-12-26 | 1,420 | 1,420 | 1,380 | 1,400 | 3,200 | 280 |
| 2003-12-25 | 1,450 | 1,450 | 1,400 | 1,420 | 2,600 | 284 |
| 2003-12-24 | 1,490 | 1,490 | 1,360 | 1,440 | 3,800 | 288 |
| 2003-12-22 | 1,510 | 1,510 | 1,490 | 1,490 | 2,000 | 298 |
| 2003-12-19 | 1,540 | 1,540 | 1,490 | 1,500 | 3,800 | 300 |
| 2003-12-18 | 1,510 | 1,520 | 1,500 | 1,510 | 3,200 | 302 |
| 2003-12-17 | 1,530 | 1,530 | 1,520 | 1,530 | 900 | 306 |
| 2003-12-16 | 1,530 | 1,540 | 1,520 | 1,520 | 1,800 | 304 |
| 2003-12-15 | 1,540 | 1,550 | 1,530 | 1,550 | 1,900 | 310 |
| 2003-12-12 | 1,530 | 1,560 | 1,510 | 1,560 | 6,200 | 312 |
| 2003-12-11 | 1,530 | 1,540 | 1,520 | 1,520 | 3,000 | 304 |
| 2003-12-10 | 1,560 | 1,560 | 1,540 | 1,540 | 1,500 | 308 |
| 2003-12-09 | 1,550 | 1,560 | 1,530 | 1,550 | 2,700 | 310 |
| 2003-12-08 | 1,570 | 1,570 | 1,530 | 1,530 | 2,900 | 306 |
| 2003-12-05 | 1,550 | 1,570 | 1,540 | 1,550 | 1,300 | 310 |
| 2003-12-04 | 1,550 | 1,560 | 1,540 | 1,540 | 2,100 | 308 |
| 2003-12-03 | 1,580 | 1,580 | 1,570 | 1,570 | 400 | 314 |
| 2003-12-02 | 1,560 | 1,580 | 1,560 | 1,580 | 3,100 | 316 |
| 2003-12-01 | 1,540 | 1,550 | 1,530 | 1,550 | 1,800 | 310 |
| 2003-11-28 | 1,540 | 1,540 | 1,530 | 1,530 | 600 | 306 |
| 2003-11-27 | 1,550 | 1,550 | 1,500 | 1,530 | 900 | 306 |
| 2003-11-26 | 1,500 | 1,510 | 1,470 | 1,510 | 900 | 302 |
| 2003-11-25 | 1,480 | 1,520 | 1,480 | 1,500 | 900 | 300 |
| 2003-11-21 | 1,450 | 1,470 | 1,450 | 1,470 | 2,700 | 294 |
| 2003-11-20 | 1,480 | 1,480 | 1,450 | 1,450 | 1,900 | 290 |
| 2003-11-19 | 1,490 | 1,500 | 1,470 | 1,480 | 1,700 | 296 |
| 2003-11-18 | 1,510 | 1,510 | 1,480 | 1,510 | 2,000 | 302 |
| 2003-11-17 | 1,560 | 1,570 | 1,440 | 1,510 | 5,000 | 302 |
| 2003-11-14 | 1,570 | 1,570 | 1,560 | 1,560 | 1,400 | 312 |
| 2003-11-13 | 1,560 | 1,590 | 1,550 | 1,580 | 2,400 | 316 |
| 2003-11-12 | 1,620 | 1,620 | 1,570 | 1,580 | 3,500 | 316 |
| 2003-11-11 | 1,640 | 1,640 | 1,580 | 1,610 | 6,200 | 322 |
| 2003-11-10 | 1,600 | 1,620 | 1,570 | 1,590 | 10,000 | 318 |
| 2003-11-07 | 1,520 | 1,570 | 1,520 | 1,550 | 3,000 | 310 |
| 2003-11-06 | 1,550 | 1,550 | 1,530 | 1,530 | 2,800 | 306 |
| 2003-11-05 | 1,560 | 1,570 | 1,540 | 1,550 | 3,200 | 310 |
| 2003-11-04 | 1,540 | 1,620 | 1,540 | 1,570 | 8,100 | 314 |
| 2003-10-31 | 1,530 | 1,530 | 1,500 | 1,530 | 1,400 | 306 |
| 2003-10-30 | 1,530 | 1,540 | 1,510 | 1,540 | 2,000 | 308 |
| 2003-10-29 | 1,510 | 1,550 | 1,500 | 1,500 | 1,700 | 300 |
| 2003-10-28 | 1,530 | 1,530 | 1,460 | 1,460 | 5,900 | 292 |
| 2003-10-27 | 1,530 | 1,540 | 1,520 | 1,520 | 1,400 | 304 |
| 2003-10-24 | 1,480 | 1,550 | 1,470 | 1,530 | 4,000 | 306 |
| 2003-10-23 | 1,620 | 1,620 | 1,490 | 1,510 | 8,000 | 302 |
| 2003-10-22 | 1,600 | 1,640 | 1,600 | 1,630 | 4,400 | 326 |
| 2003-10-21 | 1,680 | 1,710 | 1,550 | 1,600 | 15,800 | 320 |
| 2003-10-20 | 1,530 | 1,690 | 1,530 | 1,650 | 7,400 | 330 |
| 2003-10-17 | 1,520 | 1,540 | 1,500 | 1,530 | 4,200 | 306 |
| 2003-10-16 | 1,520 | 1,530 | 1,510 | 1,520 | 3,400 | 304 |
| 2003-10-15 | 1,520 | 1,530 | 1,500 | 1,520 | 4,000 | 304 |
| 2003-10-14 | 1,500 | 1,540 | 1,500 | 1,540 | 5,400 | 308 |
| 2003-10-10 | 1,430 | 1,490 | 1,430 | 1,490 | 6,600 | 298 |
| 2003-10-09 | 1,420 | 1,440 | 1,420 | 1,430 | 1,000 | 286 |
| 2003-10-08 | 1,440 | 1,440 | 1,420 | 1,420 | 4,600 | 284 |
| 2003-10-07 | 1,440 | 1,460 | 1,420 | 1,430 | 4,700 | 286 |
| 2003-10-06 | 1,450 | 1,450 | 1,430 | 1,440 | 5,800 | 288 |
| 2003-10-03 | 1,470 | 1,490 | 1,450 | 1,460 | 2,500 | 292 |
| 2003-10-02 | 1,480 | 1,480 | 1,460 | 1,470 | 1,700 | 294 |
| 2003-10-01 | 1,480 | 1,500 | 1,470 | 1,490 | 2,900 | 298 |
| 2003-09-30 | 1,470 | 1,530 | 1,450 | 1,500 | 6,000 | 300 |
| 2003-09-29 | 1,470 | 1,480 | 1,450 | 1,480 | 4,300 | 296 |
| 2003-09-26 | 1,450 | 1,460 | 1,410 | 1,430 | 5,300 | 286 |
| 2003-09-25 | 1,420 | 1,480 | 1,420 | 1,440 | 9,300 | 288 |
| 2003-09-24 | 1,330 | 1,430 | 1,320 | 1,410 | 20,300 | 282 |
| 2003-09-22 | 1,280 | 1,320 | 1,270 | 1,320 | 7,000 | 264 |
| 2003-09-19 | 1,280 | 1,290 | 1,260 | 1,280 | 3,300 | 256 |
| 2003-09-18 | 1,250 | 1,280 | 1,250 | 1,280 | 2,600 | 256 |
| 2003-09-17 | 1,240 | 1,260 | 1,240 | 1,250 | 7,700 | 250 |
| 2003-09-16 | 1,240 | 1,250 | 1,220 | 1,220 | 8,000 | 244 |
| 2003-09-12 | 1,220 | 1,230 | 1,220 | 1,230 | 2,900 | 246 |
| 2003-09-11 | 1,230 | 1,230 | 1,200 | 1,200 | 4,500 | 240 |
| 2003-09-10 | 1,240 | 1,250 | 1,220 | 1,250 | 1,600 | 250 |
| 2003-09-09 | 1,250 | 1,290 | 1,230 | 1,260 | 14,800 | 252 |
| 2003-09-08 | 1,230 | 1,240 | 1,230 | 1,230 | 4,000 | 246 |
| 2003-09-05 | 1,210 | 1,220 | 1,210 | 1,220 | 2,400 | 244 |
| 2003-09-04 | 1,200 | 1,220 | 1,200 | 1,220 | 3,900 | 244 |
| 2003-09-03 | 1,210 | 1,210 | 1,190 | 1,200 | 2,000 | 240 |
| 2003-09-02 | 1,230 | 1,240 | 1,190 | 1,210 | 6,700 | 242 |
| 2003-09-01 | 1,200 | 1,220 | 1,200 | 1,220 | 5,300 | 244 |
| 2003-08-29 | 1,190 | 1,200 | 1,170 | 1,200 | 5,300 | 240 |
| 2003-08-28 | 1,150 | 1,200 | 1,150 | 1,190 | 6,300 | 238 |
| 2003-08-27 | 1,130 | 1,140 | 1,120 | 1,140 | 2,900 | 228 |
| 2003-08-26 | 1,130 | 1,130 | 1,120 | 1,120 | 1,700 | 224 |
| 2003-08-25 | 1,130 | 1,130 | 1,120 | 1,130 | 2,900 | 226 |
| 2003-08-22 | 1,130 | 1,130 | 1,100 | 1,110 | 4,200 | 222 |
| 2003-08-21 | 1,130 | 1,130 | 1,120 | 1,120 | 1,800 | 224 |
| 2003-08-20 | 1,110 | 1,120 | 1,110 | 1,120 | 1,900 | 224 |
| 2003-08-19 | 1,120 | 1,130 | 1,110 | 1,110 | 2,800 | 222 |
| 2003-08-18 | 1,130 | 1,140 | 1,110 | 1,110 | 4,200 | 222 |
| 2003-08-15 | 1,100 | 1,130 | 1,100 | 1,110 | 1,500 | 222 |
| 2003-08-14 | 1,110 | 1,110 | 1,100 | 1,100 | 500 | 220 |
| 2003-08-13 | 1,110 | 1,110 | 1,100 | 1,100 | 2,700 | 220 |
| 2003-08-12 | 1,110 | 1,120 | 1,110 | 1,120 | 1,100 | 224 |
| 2003-08-11 | 1,100 | 1,130 | 1,100 | 1,110 | 1,600 | 222 |
| 2003-08-08 | 1,110 | 1,140 | 1,100 | 1,140 | 2,700 | 228 |
| 2003-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 220 |
| 2003-08-06 | 1,110 | 1,120 | 1,110 | 1,110 | 1,100 | 222 |
| 2003-08-05 | 1,110 | 1,130 | 1,100 | 1,130 | 600 | 226 |
| 2003-08-04 | 1,120 | 1,130 | 1,110 | 1,110 | 1,200 | 222 |
| 2003-08-01 | 1,120 | 1,120 | 1,110 | 1,120 | 1,900 | 224 |
| 2003-07-31 | 1,130 | 1,130 | 1,120 | 1,130 | 1,400 | 226 |
| 2003-07-30 | 1,140 | 1,140 | 1,130 | 1,130 | 1,800 | 226 |
| 2003-07-29 | 1,120 | 1,140 | 1,110 | 1,140 | 1,200 | 228 |
| 2003-07-28 | 1,130 | 1,140 | 1,120 | 1,120 | 2,300 | 224 |
| 2003-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 226 |
| 2003-07-24 | 1,120 | 1,140 | 1,120 | 1,120 | 1,600 | 224 |
| 2003-07-23 | 1,140 | 1,140 | 1,120 | 1,120 | 2,100 | 224 |
| 2003-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 228 |
| 2003-07-18 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 | 224 |
| 2003-07-17 | 1,160 | 1,160 | 1,130 | 1,130 | 1,900 | 226 |
| 2003-07-16 | 1,130 | 1,160 | 1,130 | 1,160 | 1,700 | 232 |
| 2003-07-15 | 1,140 | 1,160 | 1,120 | 1,130 | 1,700 | 226 |
| 2003-07-14 | 1,170 | 1,170 | 1,150 | 1,160 | 3,300 | 232 |
| 2003-07-11 | 1,160 | 1,170 | 1,160 | 1,160 | 1,300 | 232 |
| 2003-07-10 | 1,160 | 1,170 | 1,160 | 1,160 | 4,300 | 232 |
| 2003-07-09 | 1,170 | 1,170 | 1,150 | 1,150 | 1,900 | 230 |
| 2003-07-08 | 1,180 | 1,180 | 1,150 | 1,160 | 4,800 | 232 |
| 2003-07-07 | 1,170 | 1,180 | 1,150 | 1,150 | 5,200 | 230 |
| 2003-07-04 | 1,150 | 1,160 | 1,120 | 1,160 | 3,200 | 232 |
| 2003-07-03 | 1,180 | 1,180 | 1,160 | 1,160 | 2,300 | 232 |
| 2003-07-02 | 1,180 | 1,190 | 1,160 | 1,180 | 4,400 | 236 |
| 2003-07-01 | 1,150 | 1,170 | 1,140 | 1,170 | 6,700 | 234 |
| 2003-06-30 | 1,170 | 1,170 | 1,100 | 1,140 | 3,100 | 228 |
| 2003-06-27 | 1,160 | 1,170 | 1,150 | 1,170 | 3,300 | 234 |
| 2003-06-26 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 | 236 |
| 2003-06-25 | 1,180 | 1,180 | 1,170 | 1,170 | 2,400 | 234 |
| 2003-06-24 | 1,180 | 1,180 | 1,170 | 1,180 | 1,900 | 236 |
| 2003-06-23 | 1,190 | 1,200 | 1,180 | 1,180 | 2,900 | 236 |
| 2003-06-20 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 234 |
| 2003-06-19 | 1,200 | 1,200 | 1,180 | 1,190 | 2,300 | 238 |
| 2003-06-18 | 1,200 | 1,200 | 1,160 | 1,190 | 4,300 | 238 |
| 2003-06-17 | 1,180 | 1,190 | 1,170 | 1,170 | 2,400 | 234 |
| 2003-06-16 | 1,180 | 1,180 | 1,160 | 1,160 | 2,600 | 232 |
| 2003-06-13 | 1,200 | 1,200 | 1,160 | 1,160 | 2,100 | 232 |
| 2003-06-12 | 1,200 | 1,200 | 1,180 | 1,180 | 1,100 | 236 |
| 2003-06-11 | 1,170 | 1,210 | 1,170 | 1,190 | 2,700 | 238 |
| 2003-06-10 | 1,180 | 1,180 | 1,170 | 1,180 | 600 | 236 |
| 2003-06-09 | 1,180 | 1,190 | 1,150 | 1,180 | 4,300 | 236 |
| 2003-06-06 | 1,210 | 1,210 | 1,160 | 1,200 | 4,700 | 240 |
| 2003-06-05 | 1,250 | 1,260 | 1,210 | 1,210 | 3,200 | 242 |
| 2003-06-04 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 | 242 |
| 2003-06-03 | 1,280 | 1,280 | 1,220 | 1,270 | 2,500 | 254 |
| 2003-06-02 | 1,260 | 1,350 | 1,240 | 1,280 | 14,800 | 256 |
| 2003-05-30 | 1,100 | 1,230 | 1,100 | 1,220 | 12,000 | 244 |
| 2003-05-29 | 1,100 | 1,100 | 1,080 | 1,080 | 1,900 | 216 |
| 2003-05-28 | 1,080 | 1,090 | 1,080 | 1,090 | 2,400 | 218 |
| 2003-05-27 | 1,060 | 1,080 | 1,060 | 1,070 | 2,400 | 214 |
| 2003-05-26 | 1,090 | 1,090 | 1,060 | 1,080 | 2,000 | 216 |
| 2003-05-23 | 1,050 | 1,090 | 1,050 | 1,090 | 4,100 | 218 |
| 2003-05-22 | 1,030 | 1,060 | 1,030 | 1,030 | 2,100 | 206 |
| 2003-05-21 | 1,000 | 1,050 | 1,000 | 1,040 | 3,400 | 208 |
| 2003-05-20 | 1,050 | 1,050 | 1,020 | 1,020 | 2,200 | 204 |
| 2003-05-19 | 1,050 | 1,050 | 1,020 | 1,050 | 2,000 | 210 |
| 2003-05-16 | 1,040 | 1,040 | 1,020 | 1,040 | 2,100 | 208 |
| 2003-05-15 | 1,030 | 1,040 | 1,020 | 1,040 | 2,200 | 208 |
| 2003-05-14 | 1,000 | 1,050 | 1,000 | 1,050 | 1,700 | 210 |
| 2003-05-13 | 1,020 | 1,020 | 1,000 | 1,000 | 1,700 | 200 |
| 2003-05-12 | 1,030 | 1,030 | 1,010 | 1,010 | 1,600 | 202 |
| 2003-05-09 | 1,020 | 1,020 | 990 | 1,000 | 1,800 | 200 |
| 2003-05-08 | 985 | 1,030 | 970 | 1,010 | 6,800 | 202 |
| 2003-05-07 | 970 | 975 | 940 | 975 | 3,400 | 195 |
| 2003-05-06 | 950 | 960 | 950 | 960 | 400 | 192 |
| 2003-05-02 | 935 | 950 | 930 | 950 | 700 | 190 |
| 2003-05-01 | 940 | 940 | 920 | 935 | 1,700 | 187 |
| 2003-04-30 | 930 | 940 | 930 | 940 | 300 | 188 |
| 2003-04-28 | 919 | 930 | 919 | 921 | 1,000 | 184.20 |
| 2003-04-25 | 937 | 937 | 910 | 920 | 4,800 | 184 |
| 2003-04-24 | 970 | 970 | 940 | 940 | 1,000 | 188 |
| 2003-04-23 | 957 | 970 | 957 | 970 | 500 | 194 |
| 2003-04-22 | 988 | 988 | 960 | 970 | 2,300 | 194 |
| 2003-04-21 | 1,030 | 1,040 | 952 | 978 | 5,200 | 195.60 |
| 2003-04-18 | 921 | 1,010 | 921 | 1,000 | 13,000 | 200 |
| 2003-04-17 | 911 | 917 | 910 | 910 | 9,600 | 182 |
| 2003-04-16 | 930 | 930 | 910 | 911 | 3,300 | 182.20 |
| 2003-04-15 | 930 | 935 | 920 | 930 | 1,200 | 186 |
| 2003-04-14 | 950 | 951 | 930 | 950 | 2,200 | 190 |
| 2003-04-11 | 980 | 980 | 965 | 965 | 3,100 | 193 |
| 2003-04-10 | 990 | 990 | 990 | 990 | 1,200 | 198 |
| 2003-04-09 | 980 | 980 | 960 | 975 | 2,100 | 195 |
| 2003-04-08 | 1,020 | 1,020 | 955 | 980 | 5,000 | 196 |
| 2003-04-07 | 1,020 | 1,030 | 1,000 | 1,010 | 4,400 | 202 |
| 2003-04-04 | 1,050 | 1,050 | 1,000 | 1,000 | 2,300 | 200 |
| 2003-04-03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,500 | 210 |
| 2003-04-02 | 1,100 | 1,100 | 1,060 | 1,070 | 1,400 | 214 |
| 2003-04-01 | 1,110 | 1,110 | 1,060 | 1,090 | 2,500 | 218 |
| 2003-03-31 | 1,150 | 1,160 | 1,120 | 1,120 | 1,300 | 224 |
| 2003-03-28 | 1,170 | 1,170 | 1,160 | 1,170 | 400 | 234 |
| 2003-03-27 | 1,200 | 1,200 | 1,170 | 1,170 | 1,500 | 234 |
| 2003-03-26 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 236 |
| 2003-03-25 | 1,190 | 1,210 | 1,180 | 1,180 | 3,300 | 236 |
| 2003-03-24 | 1,230 | 1,260 | 1,180 | 1,200 | 6,000 | 240 |
| 2003-03-20 | 1,090 | 1,180 | 1,090 | 1,140 | 1,200 | 228 |
| 2003-03-19 | 1,080 | 1,100 | 1,080 | 1,090 | 800 | 218 |
| 2003-03-18 | 1,100 | 1,100 | 1,060 | 1,080 | 5,800 | 216 |
| 2003-03-17 | 1,100 | 1,100 | 1,060 | 1,060 | 2,900 | 212 |
| 2003-03-14 | 1,150 | 1,150 | 1,100 | 1,100 | 3,900 | 220 |
| 2003-03-13 | 1,100 | 1,140 | 1,100 | 1,100 | 2,300 | 220 |
| 2003-03-12 | 1,120 | 1,120 | 1,060 | 1,080 | 3,700 | 216 |
| 2003-03-11 | 1,110 | 1,150 | 1,100 | 1,130 | 5,000 | 226 |
| 2003-03-10 | 1,200 | 1,210 | 1,130 | 1,130 | 3,200 | 226 |
| 2003-03-07 | 1,250 | 1,250 | 1,200 | 1,200 | 6,600 | 240 |
| 2003-03-06 | 1,350 | 1,350 | 1,250 | 1,250 | 7,100 | 250 |
| 2003-03-05 | 1,390 | 1,390 | 1,290 | 1,350 | 2,600 | 270 |
| 2003-03-04 | 1,400 | 1,400 | 1,300 | 1,370 | 2,700 | 274 |
| 2003-03-03 | 1,420 | 1,420 | 1,380 | 1,380 | 3,500 | 276 |
| 2003-02-28 | 1,450 | 1,490 | 1,390 | 1,430 | 7,800 | 286 |
| 2003-02-27 | 1,450 | 1,470 | 1,400 | 1,440 | 15,900 | 288 |
| 2003-02-26 | 1,500 | 1,500 | 1,450 | 1,480 | 6,200 | 296 |
| 2003-02-25 | 1,510 | 1,530 | 1,450 | 1,450 | 10,400 | 290 |
| 2003-02-24 | 1,530 | 1,540 | 1,490 | 1,510 | 8,200 | 302 |
| 2003-02-21 | 1,510 | 1,540 | 1,510 | 1,530 | 8,300 | 306 |
| 2003-02-20 | 1,520 | 1,520 | 1,450 | 1,510 | 7,700 | 302 |
| 2003-02-19 | 1,500 | 1,500 | 1,450 | 1,500 | 3,300 | 300 |
| 2003-02-18 | 1,530 | 1,550 | 1,480 | 1,490 | 11,000 | 298 |
| 2003-02-17 | 1,510 | 1,540 | 1,480 | 1,520 | 11,900 | 304 |
| 2003-02-14 | 1,450 | 1,450 | 1,380 | 1,450 | 6,000 | 290 |
| 2003-02-13 | 1,520 | 1,540 | 1,400 | 1,410 | 15,800 | 282 |
| 2003-02-12 | 1,390 | 1,530 | 1,390 | 1,510 | 43,900 | 302 |
| 2003-02-10 | 1,330 | 1,400 | 1,320 | 1,400 | 28,900 | 280 |
| 2003-02-07 | 1,360 | 1,360 | 1,230 | 1,230 | 6,600 | 246 |
| 2003-02-06 | 1,330 | 1,390 | 1,300 | 1,300 | 9,300 | 260 |
| 2003-02-05 | 1,330 | 1,330 | 1,260 | 1,330 | 1,200 | 266 |
| 2003-02-04 | 1,250 | 1,340 | 1,250 | 1,330 | 6,200 | 266 |
| 2003-02-03 | 1,290 | 1,310 | 1,250 | 1,270 | 3,300 | 254 |
| 2003-01-31 | 1,340 | 1,340 | 1,250 | 1,270 | 5,900 | 254 |
| 2003-01-30 | 1,310 | 1,360 | 1,300 | 1,360 | 2,800 | 272 |
| 2003-01-29 | 1,340 | 1,350 | 1,300 | 1,350 | 12,200 | 270 |
| 2003-01-28 | 1,350 | 1,400 | 1,320 | 1,320 | 3,400 | 264 |
| 2003-01-27 | 1,410 | 1,410 | 1,340 | 1,350 | 3,600 | 270 |
| 2003-01-24 | 1,460 | 1,460 | 1,390 | 1,400 | 6,600 | 280 |
| 2003-01-23 | 1,410 | 1,450 | 1,400 | 1,450 | 10,700 | 290 |
| 2003-01-22 | 1,400 | 1,410 | 1,350 | 1,350 | 6,100 | 270 |
| 2003-01-21 | 1,460 | 1,460 | 1,410 | 1,410 | 2,200 | 282 |
| 2003-01-20 | 1,550 | 1,590 | 1,440 | 1,440 | 2,400 | 288 |
| 2003-01-17 | 1,410 | 1,590 | 1,410 | 1,540 | 5,300 | 308 |
| 2003-01-16 | 1,500 | 1,500 | 1,400 | 1,400 | 4,600 | 280 |
| 2003-01-15 | 1,500 | 1,520 | 1,500 | 1,520 | 2,400 | 304 |
| 2003-01-14 | 1,520 | 1,530 | 1,520 | 1,520 | 2,700 | 304 |
| 2003-01-10 | 1,600 | 1,600 | 1,520 | 1,520 | 3,200 | 304 |
| 2003-01-09 | 1,620 | 1,620 | 1,570 | 1,600 | 6,400 | 320 |
| 2003-01-08 | 1,650 | 1,670 | 1,600 | 1,650 | 3,800 | 330 |
| 2003-01-07 | 1,630 | 1,650 | 1,630 | 1,650 | 500 | 330 |
| 2003-01-06 | 1,700 | 1,700 | 1,690 | 1,700 | 600 | 340 |
分割・併合履歴 ： [2006-12-26]1株→5株
