2342 (株)トランスジェニックグループ 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 | 126,000 | 134,000 | 125,000 | 134,000 | 465 | 1,340,000 |
| 2003-12-29 | 124,000 | 126,000 | 122,000 | 125,000 | 283 | 1,250,000 |
| 2003-12-26 | 124,000 | 124,000 | 121,000 | 121,000 | 355 | 1,210,000 |
| 2003-12-25 | 119,000 | 127,000 | 118,000 | 125,000 | 797 | 1,250,000 |
| 2003-12-24 | 118,000 | 120,000 | 117,000 | 117,000 | 625 | 1,170,000 |
| 2003-12-22 | 118,000 | 121,000 | 117,000 | 119,000 | 453 | 1,190,000 |
| 2003-12-19 | 119,000 | 121,000 | 118,000 | 120,000 | 358 | 1,200,000 |
| 2003-12-18 | 122,000 | 123,000 | 120,000 | 120,000 | 235 | 1,200,000 |
| 2003-12-17 | 124,000 | 126,000 | 121,000 | 122,000 | 386 | 1,220,000 |
| 2003-12-16 | 122,000 | 129,000 | 120,000 | 125,000 | 326 | 1,250,000 |
| 2003-12-15 | 127,000 | 127,000 | 122,000 | 122,000 | 402 | 1,220,000 |
| 2003-12-12 | 129,000 | 130,000 | 127,000 | 127,000 | 203 | 1,270,000 |
| 2003-12-11 | 135,000 | 138,000 | 128,000 | 128,000 | 429 | 1,280,000 |
| 2003-12-10 | 129,000 | 143,000 | 125,000 | 138,000 | 1,021 | 1,380,000 |
| 2003-12-09 | 147,000 | 147,000 | 130,000 | 133,000 | 801 | 1,330,000 |
| 2003-12-08 | 160,000 | 165,000 | 137,000 | 138,000 | 3,540 | 1,380,000 |
| 2003-12-05 | 153,000 | 155,000 | 145,000 | 155,000 | 1,600 | 1,550,000 |
| 2003-12-04 | 143,000 | 154,000 | 141,000 | 151,000 | 2,416 | 1,510,000 |
| 2003-12-03 | 135,000 | 137,000 | 133,000 | 135,000 | 336 | 1,350,000 |
| 2003-12-02 | 139,000 | 139,000 | 135,000 | 136,000 | 227 | 1,360,000 |
| 2003-12-01 | 132,000 | 145,000 | 131,000 | 140,000 | 393 | 1,400,000 |
| 2003-11-28 | 150,000 | 150,000 | 135,000 | 142,000 | 1,260 | 1,420,000 |
| 2003-11-27 | 131,000 | 148,000 | 129,000 | 148,000 | 1,576 | 1,480,000 |
| 2003-11-26 | 122,000 | 128,000 | 122,000 | 128,000 | 352 | 1,280,000 |
| 2003-11-25 | 119,000 | 122,000 | 118,000 | 120,000 | 246 | 1,200,000 |
| 2003-11-21 | 116,000 | 119,000 | 115,000 | 117,000 | 237 | 1,170,000 |
| 2003-11-20 | 118,000 | 119,000 | 116,000 | 118,000 | 169 | 1,180,000 |
| 2003-11-19 | 117,000 | 119,000 | 115,000 | 118,000 | 207 | 1,180,000 |
| 2003-11-18 | 117,000 | 119,000 | 115,000 | 119,000 | 265 | 1,190,000 |
| 2003-11-17 | 121,000 | 122,000 | 115,000 | 122,000 | 394 | 1,220,000 |
| 2003-11-14 | 127,000 | 129,000 | 126,000 | 128,000 | 94 | 1,280,000 |
| 2003-11-13 | 131,000 | 131,000 | 127,000 | 129,000 | 181 | 1,290,000 |
| 2003-11-12 | 131,000 | 132,000 | 125,000 | 126,000 | 265 | 1,260,000 |
| 2003-11-11 | 139,000 | 140,000 | 128,000 | 135,000 | 376 | 1,350,000 |
| 2003-11-10 | 141,000 | 142,000 | 139,000 | 140,000 | 435 | 1,400,000 |
| 2003-11-07 | 134,000 | 139,000 | 132,000 | 139,000 | 645 | 1,390,000 |
| 2003-11-06 | 123,000 | 138,000 | 120,000 | 131,000 | 1,176 | 1,310,000 |
| 2003-11-05 | 125,000 | 125,000 | 120,000 | 123,000 | 496 | 1,230,000 |
| 2003-11-04 | 127,000 | 129,000 | 126,000 | 126,000 | 164 | 1,260,000 |
| 2003-10-31 | 128,000 | 130,000 | 127,000 | 129,000 | 167 | 1,290,000 |
| 2003-10-30 | 133,000 | 133,000 | 129,000 | 130,000 | 151 | 1,300,000 |
| 2003-10-29 | 133,000 | 133,000 | 130,000 | 132,000 | 169 | 1,320,000 |
| 2003-10-28 | 134,000 | 137,000 | 131,000 | 131,000 | 273 | 1,310,000 |
| 2003-10-27 | 131,000 | 134,000 | 131,000 | 133,000 | 127 | 1,330,000 |
| 2003-10-24 | 130,000 | 131,000 | 127,000 | 130,000 | 200 | 1,300,000 |
| 2003-10-23 | 135,000 | 135,000 | 128,000 | 132,000 | 424 | 1,320,000 |
| 2003-10-22 | 136,000 | 137,000 | 135,000 | 136,000 | 298 | 1,360,000 |
| 2003-10-21 | 139,000 | 139,000 | 137,000 | 137,000 | 262 | 1,370,000 |
| 2003-10-20 | 140,000 | 141,000 | 139,000 | 139,000 | 330 | 1,390,000 |
| 2003-10-17 | 142,000 | 144,000 | 139,000 | 141,000 | 510 | 1,410,000 |
| 2003-10-16 | 146,000 | 149,000 | 141,000 | 145,000 | 390 | 1,450,000 |
| 2003-10-15 | 140,000 | 148,000 | 140,000 | 145,000 | 457 | 1,450,000 |
| 2003-10-14 | 144,000 | 144,000 | 140,000 | 141,000 | 233 | 1,410,000 |
| 2003-10-10 | 142,000 | 143,000 | 140,000 | 143,000 | 218 | 1,430,000 |
| 2003-10-09 | 144,000 | 144,000 | 140,000 | 141,000 | 182 | 1,410,000 |
| 2003-10-08 | 147,000 | 148,000 | 142,000 | 144,000 | 304 | 1,440,000 |
| 2003-10-07 | 156,000 | 157,000 | 147,000 | 148,000 | 958 | 1,480,000 |
| 2003-10-06 | 142,000 | 152,000 | 139,000 | 151,000 | 871 | 1,510,000 |
| 2003-10-03 | 140,000 | 145,000 | 137,000 | 139,000 | 515 | 1,390,000 |
| 2003-10-02 | 137,000 | 140,000 | 136,000 | 140,000 | 233 | 1,400,000 |
| 2003-10-01 | 138,000 | 139,000 | 133,000 | 136,000 | 452 | 1,360,000 |
| 2003-09-30 | 144,000 | 144,000 | 139,000 | 142,000 | 159 | 1,420,000 |
| 2003-09-29 | 139,000 | 144,000 | 132,000 | 144,000 | 326 | 1,440,000 |
| 2003-09-26 | 141,000 | 142,000 | 139,000 | 141,000 | 286 | 1,410,000 |
| 2003-09-25 | 143,000 | 143,000 | 141,000 | 143,000 | 116 | 1,430,000 |
| 2003-09-24 | 145,000 | 145,000 | 142,000 | 143,000 | 247 | 1,430,000 |
| 2003-09-22 | 147,000 | 147,000 | 144,000 | 146,000 | 309 | 1,460,000 |
| 2003-09-19 | 147,000 | 149,000 | 146,000 | 146,000 | 333 | 1,460,000 |
| 2003-09-18 | 150,000 | 150,000 | 147,000 | 147,000 | 297 | 1,470,000 |
| 2003-09-17 | 149,000 | 151,000 | 148,000 | 149,000 | 270 | 1,490,000 |
| 2003-09-16 | 149,000 | 151,000 | 149,000 | 151,000 | 256 | 1,510,000 |
| 2003-09-12 | 151,000 | 153,000 | 149,000 | 150,000 | 391 | 1,500,000 |
| 2003-09-11 | 153,000 | 154,000 | 151,000 | 152,000 | 159 | 1,520,000 |
| 2003-09-10 | 154,000 | 155,000 | 153,000 | 155,000 | 272 | 1,550,000 |
| 2003-09-09 | 155,000 | 155,000 | 153,000 | 154,000 | 153 | 1,540,000 |
| 2003-09-08 | 156,000 | 156,000 | 153,000 | 155,000 | 90 | 1,550,000 |
| 2003-09-05 | 160,000 | 160,000 | 156,000 | 158,000 | 147 | 1,580,000 |
| 2003-09-04 | 153,000 | 161,000 | 151,000 | 161,000 | 541 | 1,610,000 |
| 2003-09-03 | 149,000 | 163,000 | 149,000 | 155,000 | 711 | 1,550,000 |
| 2003-09-02 | 152,000 | 152,000 | 149,000 | 149,000 | 332 | 1,490,000 |
| 2003-09-01 | 155,000 | 155,000 | 151,000 | 152,000 | 280 | 1,520,000 |
| 2003-08-29 | 154,000 | 158,000 | 152,000 | 157,000 | 155 | 1,570,000 |
| 2003-08-28 | 156,000 | 156,000 | 152,000 | 152,000 | 114 | 1,520,000 |
| 2003-08-27 | 158,000 | 160,000 | 155,000 | 156,000 | 219 | 1,560,000 |
| 2003-08-26 | 160,000 | 164,000 | 157,000 | 160,000 | 265 | 1,600,000 |
| 2003-08-25 | 153,000 | 163,000 | 151,000 | 162,000 | 616 | 1,620,000 |
| 2003-08-22 | 152,000 | 153,000 | 151,000 | 153,000 | 97 | 1,530,000 |
| 2003-08-21 | 153,000 | 155,000 | 150,000 | 154,000 | 166 | 1,540,000 |
| 2003-08-20 | 155,000 | 157,000 | 151,000 | 154,000 | 169 | 1,540,000 |
| 2003-08-19 | 148,000 | 155,000 | 148,000 | 152,000 | 350 | 1,520,000 |
| 2003-08-18 | 146,000 | 149,000 | 145,000 | 147,000 | 165 | 1,470,000 |
| 2003-08-15 | 145,000 | 146,000 | 144,000 | 146,000 | 182 | 1,460,000 |
| 2003-08-14 | 146,000 | 147,000 | 145,000 | 145,000 | 99 | 1,450,000 |
| 2003-08-13 | 145,000 | 148,000 | 145,000 | 147,000 | 139 | 1,470,000 |
| 2003-08-12 | 147,000 | 148,000 | 145,000 | 146,000 | 106 | 1,460,000 |
| 2003-08-11 | 147,000 | 148,000 | 145,000 | 147,000 | 139 | 1,470,000 |
| 2003-08-08 | 149,000 | 149,000 | 146,000 | 147,000 | 84 | 1,470,000 |
| 2003-08-07 | 151,000 | 151,000 | 147,000 | 148,000 | 178 | 1,480,000 |
| 2003-08-06 | 147,000 | 153,000 | 145,000 | 153,000 | 198 | 1,530,000 |
| 2003-08-05 | 150,000 | 151,000 | 146,000 | 148,000 | 152 | 1,480,000 |
| 2003-08-04 | 152,000 | 154,000 | 148,000 | 150,000 | 119 | 1,500,000 |
| 2003-08-01 | 151,000 | 153,000 | 149,000 | 153,000 | 168 | 1,530,000 |
| 2003-07-31 | 157,000 | 157,000 | 150,000 | 152,000 | 218 | 1,520,000 |
| 2003-07-30 | 163,000 | 165,000 | 155,000 | 156,000 | 502 | 1,560,000 |
| 2003-07-29 | 153,000 | 168,000 | 153,000 | 168,000 | 1,101 | 1,680,000 |
| 2003-07-28 | 148,000 | 150,000 | 146,000 | 150,000 | 123 | 1,500,000 |
| 2003-07-25 | 148,000 | 149,000 | 145,000 | 148,000 | 118 | 1,480,000 |
| 2003-07-24 | 150,000 | 150,000 | 145,000 | 147,000 | 157 | 1,470,000 |
| 2003-07-23 | 148,000 | 149,000 | 142,000 | 148,000 | 489 | 1,480,000 |
| 2003-07-22 | 157,000 | 158,000 | 147,000 | 151,000 | 362 | 1,510,000 |
| 2003-07-18 | 158,000 | 159,000 | 156,000 | 157,000 | 127 | 1,570,000 |
| 2003-07-17 | 160,000 | 160,000 | 158,000 | 159,000 | 244 | 1,590,000 |
| 2003-07-16 | 163,000 | 163,000 | 161,000 | 163,000 | 189 | 1,630,000 |
| 2003-07-15 | 163,000 | 165,000 | 162,000 | 162,000 | 183 | 1,620,000 |
| 2003-07-14 | 164,000 | 165,000 | 162,000 | 163,000 | 219 | 1,630,000 |
| 2003-07-11 | 165,000 | 165,000 | 162,000 | 165,000 | 330 | 1,650,000 |
| 2003-07-10 | 167,000 | 169,000 | 165,000 | 165,000 | 544 | 1,650,000 |
| 2003-07-09 | 176,000 | 179,000 | 166,000 | 166,000 | 1,900 | 1,660,000 |
| 2003-07-08 | 165,000 | 168,000 | 162,000 | 163,000 | 317 | 1,630,000 |
| 2003-07-07 | 170,000 | 170,000 | 165,000 | 166,000 | 393 | 1,660,000 |
| 2003-07-04 | 166,000 | 180,000 | 165,000 | 170,000 | 1,133 | 1,700,000 |
| 2003-07-03 | 167,000 | 169,000 | 165,000 | 166,000 | 457 | 1,660,000 |
| 2003-07-02 | 175,000 | 175,000 | 164,000 | 166,000 | 1,107 | 1,660,000 |
| 2003-07-01 | 162,000 | 164,000 | 161,000 | 161,000 | 270 | 1,610,000 |
| 2003-06-30 | 163,000 | 163,000 | 161,000 | 162,000 | 240 | 1,620,000 |
| 2003-06-27 | 164,000 | 164,000 | 160,000 | 161,000 | 446 | 1,610,000 |
| 2003-06-26 | 165,000 | 166,000 | 163,000 | 164,000 | 213 | 1,640,000 |
| 2003-06-25 | 165,000 | 166,000 | 163,000 | 165,000 | 305 | 1,650,000 |
| 2003-06-24 | 167,000 | 167,000 | 165,000 | 167,000 | 176 | 1,670,000 |
| 2003-06-23 | 168,000 | 170,000 | 167,000 | 168,000 | 134 | 1,680,000 |
| 2003-06-20 | 168,000 | 168,000 | 166,000 | 167,000 | 311 | 1,670,000 |
| 2003-06-19 | 168,000 | 169,000 | 167,000 | 167,000 | 387 | 1,670,000 |
| 2003-06-18 | 169,000 | 170,000 | 168,000 | 168,000 | 408 | 1,680,000 |
| 2003-06-17 | 170,000 | 171,000 | 169,000 | 169,000 | 351 | 1,690,000 |
| 2003-06-16 | 169,000 | 182,000 | 168,000 | 171,000 | 413 | 1,710,000 |
| 2003-06-13 | 169,000 | 173,000 | 169,000 | 170,000 | 204 | 1,700,000 |
| 2003-06-12 | 170,000 | 171,000 | 169,000 | 171,000 | 339 | 1,710,000 |
| 2003-06-11 | 173,000 | 173,000 | 170,000 | 171,000 | 151 | 1,710,000 |
| 2003-06-10 | 171,000 | 173,000 | 170,000 | 172,000 | 219 | 1,720,000 |
| 2003-06-09 | 173,000 | 175,000 | 172,000 | 173,000 | 260 | 1,730,000 |
| 2003-06-06 | 177,000 | 180,000 | 175,000 | 179,000 | 277 | 1,790,000 |
| 2003-06-05 | 174,000 | 180,000 | 174,000 | 180,000 | 214 | 1,800,000 |
| 2003-06-04 | 177,000 | 177,000 | 172,000 | 173,000 | 409 | 1,730,000 |
| 2003-06-03 | 193,000 | 193,000 | 175,000 | 177,000 | 1,671 | 1,770,000 |
| 2003-06-02 | 169,000 | 170,000 | 168,000 | 168,000 | 160 | 1,680,000 |
| 2003-05-30 | 169,000 | 170,000 | 168,000 | 169,000 | 187 | 1,690,000 |
| 2003-05-29 | 171,000 | 171,000 | 168,000 | 169,000 | 271 | 1,690,000 |
| 2003-05-28 | 173,000 | 173,000 | 169,000 | 170,000 | 296 | 1,700,000 |
| 2003-05-27 | 172,000 | 174,000 | 170,000 | 174,000 | 185 | 1,740,000 |
| 2003-05-26 | 170,000 | 175,000 | 170,000 | 174,000 | 280 | 1,740,000 |
| 2003-05-23 | 170,000 | 172,000 | 169,000 | 170,000 | 176 | 1,700,000 |
| 2003-05-22 | 172,000 | 172,000 | 168,000 | 168,000 | 189 | 1,680,000 |
| 2003-05-21 | 173,000 | 173,000 | 170,000 | 173,000 | 145 | 1,730,000 |
| 2003-05-20 | 173,000 | 173,000 | 170,000 | 170,000 | 178 | 1,700,000 |
| 2003-05-19 | 177,000 | 177,000 | 171,000 | 173,000 | 117 | 1,730,000 |
| 2003-05-16 | 182,000 | 184,000 | 175,000 | 178,000 | 184 | 1,780,000 |
| 2003-05-15 | 180,000 | 182,000 | 175,000 | 177,000 | 232 | 1,770,000 |
| 2003-05-14 | 186,000 | 191,000 | 179,000 | 183,000 | 379 | 1,830,000 |
| 2003-05-13 | 192,000 | 193,000 | 176,000 | 178,000 | 1,290 | 1,780,000 |
| 2003-05-12 | 170,000 | 198,000 | 168,000 | 195,000 | 2,398 | 1,950,000 |
| 2003-05-09 | 170,000 | 171,000 | 167,000 | 171,000 | 197 | 1,710,000 |
| 2003-05-08 | 170,000 | 172,000 | 168,000 | 169,000 | 182 | 1,690,000 |
| 2003-05-07 | 176,000 | 176,000 | 169,000 | 173,000 | 263 | 1,730,000 |
| 2003-05-06 | 170,000 | 174,000 | 170,000 | 174,000 | 135 | 1,740,000 |
| 2003-05-02 | 170,000 | 175,000 | 168,000 | 169,000 | 305 | 1,690,000 |
| 2003-05-01 | 170,000 | 173,000 | 167,000 | 168,000 | 119 | 1,680,000 |
| 2003-04-30 | 167,000 | 175,000 | 167,000 | 169,000 | 113 | 1,690,000 |
| 2003-04-28 | 168,000 | 168,000 | 166,000 | 167,000 | 76 | 1,670,000 |
| 2003-04-25 | 170,000 | 171,000 | 165,000 | 167,000 | 177 | 1,670,000 |
| 2003-04-24 | 175,000 | 175,000 | 169,000 | 169,000 | 194 | 1,690,000 |
| 2003-04-23 | 173,000 | 175,000 | 172,000 | 174,000 | 120 | 1,740,000 |
| 2003-04-22 | 178,000 | 179,000 | 174,000 | 174,000 | 139 | 1,740,000 |
| 2003-04-21 | 174,000 | 179,000 | 172,000 | 178,000 | 210 | 1,780,000 |
| 2003-04-18 | 177,000 | 179,000 | 173,000 | 175,000 | 202 | 1,750,000 |
| 2003-04-17 | 175,000 | 182,000 | 172,000 | 175,000 | 161 | 1,750,000 |
| 2003-04-16 | 176,000 | 179,000 | 174,000 | 177,000 | 140 | 1,770,000 |
| 2003-04-15 | 175,000 | 182,000 | 174,000 | 174,000 | 312 | 1,740,000 |
| 2003-04-14 | 177,000 | 182,000 | 172,000 | 173,000 | 173 | 1,730,000 |
| 2003-04-11 | 170,000 | 183,000 | 170,000 | 176,000 | 337 | 1,760,000 |
| 2003-04-10 | 176,000 | 176,000 | 169,000 | 171,000 | 202 | 1,710,000 |
| 2003-04-09 | 176,000 | 180,000 | 174,000 | 174,000 | 290 | 1,740,000 |
| 2003-04-08 | 180,000 | 183,000 | 175,000 | 177,000 | 328 | 1,770,000 |
| 2003-04-07 | 187,000 | 189,000 | 180,000 | 181,000 | 211 | 1,810,000 |
| 2003-04-04 | 193,000 | 197,000 | 184,000 | 190,000 | 343 | 1,900,000 |
| 2003-04-03 | 213,000 | 213,000 | 190,000 | 192,000 | 1,821 | 1,920,000 |
| 2003-04-02 | 171,000 | 203,000 | 168,000 | 203,000 | 2,275 | 2,030,000 |
| 2003-04-01 | 164,000 | 171,000 | 163,000 | 170,000 | 218 | 1,700,000 |
| 2003-03-31 | 175,000 | 175,000 | 165,000 | 169,000 | 98 | 1,690,000 |
| 2003-03-28 | 176,000 | 185,000 | 169,000 | 173,000 | 372 | 1,730,000 |
| 2003-03-27 | 165,000 | 178,000 | 163,000 | 176,000 | 447 | 1,760,000 |
| 2003-03-26 | 164,000 | 167,000 | 162,000 | 166,000 | 77 | 1,660,000 |
| 2003-03-25 | 164,000 | 167,000 | 160,000 | 163,000 | 198 | 1,630,000 |
| 2003-03-24 | 167,000 | 173,000 | 166,000 | 168,000 | 136 | 1,680,000 |
| 2003-03-20 | 165,000 | 170,000 | 163,000 | 168,000 | 160 | 1,680,000 |
| 2003-03-19 | 165,000 | 165,000 | 160,000 | 164,000 | 342 | 1,640,000 |
| 2003-03-18 | 176,000 | 176,000 | 163,000 | 167,000 | 220 | 1,670,000 |
| 2003-03-17 | 172,000 | 172,000 | 160,000 | 161,000 | 214 | 1,610,000 |
| 2003-03-14 | 173,000 | 182,000 | 170,000 | 170,000 | 112 | 1,700,000 |
| 2003-03-13 | 184,000 | 185,000 | 169,000 | 169,000 | 248 | 1,690,000 |
| 2003-03-12 | 162,000 | 186,000 | 162,000 | 186,000 | 629 | 1,860,000 |
| 2003-03-11 | 164,000 | 164,000 | 156,000 | 158,000 | 391 | 1,580,000 |
| 2003-03-10 | 171,000 | 175,000 | 165,000 | 168,000 | 270 | 1,680,000 |
| 2003-03-07 | 186,000 | 188,000 | 179,000 | 179,000 | 291 | 1,790,000 |
| 2003-03-06 | 186,000 | 190,000 | 185,000 | 186,000 | 173 | 1,860,000 |
| 2003-03-05 | 188,000 | 191,000 | 183,000 | 188,000 | 281 | 1,880,000 |
| 2003-03-04 | 192,000 | 193,000 | 183,000 | 183,000 | 277 | 1,830,000 |
| 2003-03-03 | 199,000 | 199,000 | 184,000 | 187,000 | 474 | 1,870,000 |
| 2003-02-28 | 179,000 | 202,000 | 179,000 | 201,000 | 742 | 2,010,000 |
| 2003-02-27 | 181,000 | 185,000 | 177,000 | 179,000 | 245 | 1,790,000 |
| 2003-02-26 | 185,000 | 186,000 | 180,000 | 185,000 | 323 | 1,850,000 |
| 2003-02-25 | 190,000 | 190,000 | 180,000 | 182,000 | 502 | 1,820,000 |
| 2003-02-24 | 200,000 | 200,000 | 195,000 | 195,000 | 209 | 1,950,000 |
| 2003-02-21 | 201,000 | 204,000 | 197,000 | 199,000 | 226 | 1,990,000 |
| 2003-02-20 | 205,000 | 210,000 | 199,000 | 200,000 | 651 | 2,000,000 |
| 2003-02-19 | 220,000 | 221,000 | 207,000 | 210,000 | 427 | 2,100,000 |
| 2003-02-18 | 214,000 | 222,000 | 194,000 | 222,000 | 1,183 | 2,220,000 |
| 2003-02-17 | 225,000 | 230,000 | 206,000 | 214,000 | 546 | 2,140,000 |
| 2003-02-14 | 223,000 | 232,000 | 220,000 | 223,000 | 561 | 2,230,000 |
| 2003-02-13 | 247,000 | 254,000 | 222,000 | 223,000 | 1,494 | 2,230,000 |
| 2003-02-12 | 226,000 | 248,000 | 226,000 | 246,000 | 1,530 | 2,460,000 |
| 2003-02-10 | 221,000 | 236,000 | 220,000 | 230,000 | 1,828 | 2,300,000 |
| 2003-02-07 | 252,000 | 258,000 | 232,000 | 236,000 | 2,497 | 2,360,000 |
| 2003-02-06 | 272,000 | 276,000 | 251,000 | 255,000 | 3,264 | 2,550,000 |
| 2003-02-05 | 279,000 | 286,000 | 261,000 | 267,000 | 9,176 | 2,670,000 |
| 2003-02-04 | 259,000 | 297,000 | 247,000 | 256,000 | 23,745 | 2,560,000 |
| 2003-02-03 | 209,000 | 224,000 | 204,000 | 224,000 | 9,159 | 2,240,000 |
| 2003-01-31 | 169,000 | 176,000 | 165,000 | 174,000 | 266 | 1,740,000 |
| 2003-01-30 | 168,000 | 178,000 | 167,000 | 169,000 | 348 | 1,690,000 |
| 2003-01-29 | 185,000 | 185,000 | 173,000 | 173,000 | 465 | 1,730,000 |
| 2003-01-28 | 195,000 | 195,000 | 182,000 | 185,000 | 467 | 1,850,000 |
| 2003-01-27 | 191,000 | 195,000 | 185,000 | 192,000 | 426 | 1,920,000 |
| 2003-01-24 | 192,000 | 195,000 | 187,000 | 189,000 | 456 | 1,890,000 |
| 2003-01-23 | 200,000 | 203,000 | 185,000 | 187,000 | 914 | 1,870,000 |
| 2003-01-22 | 193,000 | 202,000 | 186,000 | 200,000 | 801 | 2,000,000 |
| 2003-01-21 | 185,000 | 196,000 | 184,000 | 190,000 | 362 | 1,900,000 |
| 2003-01-20 | 208,000 | 208,000 | 184,000 | 191,000 | 819 | 1,910,000 |
| 2003-01-17 | 203,000 | 210,000 | 203,000 | 205,000 | 2,162 | 2,050,000 |
| 2003-01-16 | 200,000 | 210,000 | 197,000 | 200,000 | 2,096 | 2,000,000 |
| 2003-01-15 | 207,000 | 210,000 | 192,000 | 195,000 | 2,746 | 1,950,000 |
| 2003-01-14 | 180,000 | 206,000 | 178,000 | 206,000 | 5,185 | 2,060,000 |
| 2003-01-10 | 179,000 | 182,000 | 173,000 | 182,000 | 568 | 1,820,000 |
| 2003-01-09 | 165,000 | 184,000 | 160,000 | 177,000 | 1,399 | 1,770,000 |
| 2003-01-08 | 160,000 | 172,000 | 155,000 | 170,000 | 619 | 1,700,000 |
| 2003-01-07 | 170,000 | 170,000 | 159,000 | 160,000 | 416 | 1,600,000 |
| 2003-01-06 | 174,000 | 177,000 | 170,000 | 171,000 | 99 | 1,710,000 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株