2345 (株)クシム 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 | 190,000 | 195,000 | 190,000 | 192,000 | 31 | 1,920 |
| 2003-12-29 | 199,000 | 199,000 | 185,000 | 190,000 | 45 | 1,900 |
| 2003-12-26 | 190,000 | 192,000 | 183,000 | 190,000 | 31 | 1,900 |
| 2003-12-25 | 178,000 | 190,000 | 178,000 | 190,000 | 19 | 1,900 |
| 2003-12-24 | 185,000 | 185,000 | 181,000 | 181,000 | 12 | 1,810 |
| 2003-12-22 | 176,000 | 188,000 | 176,000 | 182,000 | 20 | 1,820 |
| 2003-12-19 | 182,000 | 182,000 | 176,000 | 179,000 | 20 | 1,790 |
| 2003-12-18 | 190,000 | 193,000 | 184,000 | 191,000 | 63 | 1,910 |
| 2003-12-17 | 175,000 | 182,000 | 175,000 | 181,000 | 17 | 1,810 |
| 2003-12-16 | 175,000 | 177,000 | 173,000 | 173,000 | 26 | 1,730 |
| 2003-12-15 | 174,000 | 177,000 | 174,000 | 175,000 | 13 | 1,750 |
| 2003-12-12 | 164,000 | 168,000 | 163,000 | 164,000 | 15 | 1,640 |
| 2003-12-11 | 161,000 | 165,000 | 161,000 | 163,000 | 16 | 1,630 |
| 2003-12-10 | 164,000 | 165,000 | 161,000 | 161,000 | 41 | 1,610 |
| 2003-12-09 | 172,000 | 175,000 | 167,000 | 170,000 | 45 | 1,700 |
| 2003-12-08 | 181,000 | 181,000 | 172,000 | 172,000 | 63 | 1,720 |
| 2003-12-05 | 196,000 | 196,000 | 186,000 | 190,000 | 33 | 1,900 |
| 2003-12-04 | 216,000 | 228,000 | 193,000 | 193,000 | 242 | 1,930 |
| 2003-12-03 | 191,000 | 212,000 | 191,000 | 212,000 | 190 | 2,120 |
| 2003-12-02 | 179,000 | 186,000 | 179,000 | 182,000 | 56 | 1,820 |
| 2003-12-01 | 168,000 | 178,000 | 162,000 | 171,000 | 51 | 1,710 |
| 2003-11-28 | 176,000 | 178,000 | 170,000 | 173,000 | 38 | 1,730 |
| 2003-11-27 | 175,000 | 177,000 | 168,000 | 175,000 | 44 | 1,750 |
| 2003-11-26 | 173,000 | 175,000 | 170,000 | 173,000 | 17 | 1,730 |
| 2003-11-25 | 189,000 | 189,000 | 173,000 | 173,000 | 14 | 1,730 |
| 2003-11-21 | 177,000 | 181,000 | 168,000 | 171,000 | 22 | 1,710 |
| 2003-11-20 | 170,000 | 180,000 | 170,000 | 176,000 | 34 | 1,760 |
| 2003-11-19 | 167,000 | 168,000 | 162,000 | 165,000 | 10 | 1,650 |
| 2003-11-18 | 162,000 | 168,000 | 155,000 | 164,000 | 41 | 1,640 |
| 2003-11-17 | 179,000 | 179,000 | 166,000 | 168,000 | 27 | 1,680 |
| 2003-11-14 | 189,000 | 190,000 | 183,000 | 184,000 | 47 | 1,840 |
| 2003-11-13 | 190,000 | 190,000 | 181,000 | 189,000 | 46 | 1,890 |
| 2003-11-12 | 167,000 | 182,000 | 165,000 | 178,000 | 47 | 1,780 |
| 2003-11-11 | 174,000 | 175,000 | 164,000 | 170,000 | 59 | 1,700 |
| 2003-11-10 | 207,000 | 207,000 | 191,000 | 192,000 | 32 | 1,920 |
| 2003-11-07 | 200,000 | 200,000 | 195,000 | 200,000 | 21 | 2,000 |
| 2003-11-06 | 208,000 | 208,000 | 198,000 | 200,000 | 35 | 2,000 |
| 2003-11-05 | 218,000 | 218,000 | 205,000 | 211,000 | 55 | 2,110 |
| 2003-11-04 | 229,000 | 229,000 | 217,000 | 218,000 | 57 | 2,180 |
| 2003-10-31 | 230,000 | 233,000 | 217,000 | 217,000 | 166 | 2,170 |
| 2003-10-30 | 214,000 | 219,000 | 208,000 | 214,000 | 62 | 2,140 |
| 2003-10-29 | 226,000 | 226,000 | 206,000 | 214,000 | 156 | 2,140 |
| 2003-10-27 | 193,000 | 196,000 | 184,000 | 196,000 | 56 | 1,960 |
| 2003-10-24 | 156,000 | 189,000 | 154,000 | 166,000 | 66 | 1,660 |
| 2003-10-23 | 178,000 | 178,000 | 156,000 | 159,000 | 66 | 1,590 |
| 2003-10-22 | 174,000 | 185,000 | 172,000 | 180,000 | 77 | 1,800 |
| 2003-10-21 | 197,000 | 197,000 | 177,000 | 180,000 | 135 | 1,800 |
| 2003-10-20 | 225,000 | 225,000 | 200,000 | 205,000 | 185 | 2,050 |
| 2003-10-17 | 231,000 | 234,000 | 220,000 | 220,000 | 273 | 2,200 |
| 2003-10-16 | 220,000 | 244,000 | 215,000 | 230,000 | 511 | 2,300 |
| 2003-10-15 | 227,000 | 227,000 | 208,000 | 216,000 | 138 | 2,160 |
| 2003-10-14 | 229,000 | 229,000 | 209,000 | 226,000 | 263 | 2,260 |
| 2003-10-10 | 191,000 | 211,000 | 191,000 | 210,000 | 144 | 2,100 |
| 2003-10-09 | 191,000 | 196,000 | 189,000 | 189,000 | 40 | 1,890 |
| 2003-10-08 | 197,000 | 198,000 | 186,000 | 194,000 | 68 | 1,940 |
| 2003-10-07 | 198,000 | 208,000 | 195,000 | 199,000 | 105 | 1,990 |
| 2003-10-06 | 198,000 | 198,000 | 190,000 | 195,000 | 146 | 1,950 |
| 2003-10-03 | 216,000 | 219,000 | 195,000 | 206,000 | 219 | 2,060 |
| 2003-10-02 | 223,000 | 223,000 | 212,000 | 220,000 | 470 | 2,200 |
| 2003-10-01 | 165,000 | 193,000 | 165,000 | 193,000 | 149 | 1,930 |
| 2003-09-30 | 160,000 | 170,000 | 160,000 | 163,000 | 110 | 1,630 |
| 2003-09-29 | 158,000 | 163,000 | 155,000 | 161,000 | 101 | 1,610 |
| 2003-09-26 | 142,000 | 150,000 | 135,000 | 149,000 | 85 | 1,490 |
| 2003-09-25 | 150,000 | 150,000 | 134,000 | 139,000 | 155 | 1,390 |
| 2003-09-22 | 135,000 | 144,000 | 133,000 | 144,000 | 84 | 1,440 |
| 2003-09-19 | 120,000 | 124,000 | 120,000 | 124,000 | 24 | 1,240 |
| 2003-09-18 | 120,000 | 126,000 | 120,000 | 122,000 | 28 | 1,220 |
| 2003-09-17 | 121,000 | 124,000 | 120,000 | 120,000 | 26 | 1,200 |
| 2003-09-16 | 122,000 | 122,000 | 120,000 | 120,000 | 7 | 1,200 |
| 2003-09-12 | 120,000 | 122,000 | 118,000 | 118,000 | 30 | 1,180 |
| 2003-09-11 | 125,000 | 126,000 | 118,000 | 120,000 | 17 | 1,200 |
| 2003-09-10 | 122,000 | 129,000 | 122,000 | 125,000 | 35 | 1,250 |
| 2003-09-09 | 122,000 | 125,000 | 121,000 | 121,000 | 23 | 1,210 |
| 2003-09-08 | 118,000 | 127,000 | 118,000 | 120,000 | 39 | 1,200 |
| 2003-09-05 | 125,000 | 125,000 | 116,000 | 116,000 | 29 | 1,160 |
| 2003-09-04 | 129,000 | 130,000 | 118,000 | 120,000 | 35 | 1,200 |
| 2003-09-03 | 119,000 | 130,000 | 118,000 | 122,000 | 69 | 1,220 |
| 2003-09-02 | 122,000 | 122,000 | 113,000 | 117,000 | 50 | 1,170 |
| 2003-09-01 | 136,000 | 137,000 | 125,000 | 125,000 | 200 | 1,250 |
| 2003-08-29 | 130,000 | 130,000 | 130,000 | 130,000 | 48 | 1,300 |
| 2003-08-28 | 107,000 | 110,000 | 107,000 | 110,000 | 55 | 1,100 |
| 2003-08-27 | 95,000 | 99,900 | 95,000 | 99,900 | 36 | 999 |
| 2003-08-26 | 93,000 | 94,500 | 92,500 | 94,000 | 14 | 940 |
| 2003-08-25 | 94,000 | 94,500 | 91,000 | 91,000 | 18 | 910 |
| 2003-08-22 | 90,000 | 90,000 | 89,000 | 90,000 | 9 | 900 |
| 2003-08-21 | 90,500 | 90,500 | 88,000 | 90,000 | 44 | 900 |
| 2003-08-20 | 90,200 | 90,500 | 90,000 | 90,500 | 49 | 905 |
| 2003-08-19 | 91,000 | 92,500 | 90,000 | 90,200 | 56 | 902 |
| 2003-08-18 | 87,000 | 92,000 | 86,100 | 90,000 | 28 | 900 |
| 2003-08-15 | 85,000 | 87,000 | 85,000 | 85,500 | 12 | 855 |
| 2003-08-14 | 84,900 | 85,000 | 84,000 | 84,500 | 24 | 845 |
| 2003-08-13 | 85,000 | 86,900 | 83,000 | 83,000 | 27 | 830 |
| 2003-08-12 | 80,400 | 81,000 | 80,000 | 81,000 | 13 | 810 |
| 2003-08-11 | 79,600 | 80,500 | 78,000 | 80,500 | 15 | 805 |
| 2003-08-08 | 79,600 | 79,600 | 77,700 | 79,600 | 9 | 796 |
| 2003-08-07 | 79,600 | 79,600 | 79,600 | 79,600 | 6 | 796 |
| 2003-08-06 | 82,000 | 82,000 | 79,500 | 81,900 | 35 | 819 |
| 2003-08-05 | 84,000 | 84,000 | 81,500 | 82,000 | 31 | 820 |
| 2003-08-04 | 80,100 | 89,000 | 80,100 | 83,000 | 50 | 830 |
| 2003-08-01 | 80,000 | 80,000 | 79,000 | 79,000 | 32 | 790 |
| 2003-07-31 | 79,800 | 80,000 | 78,500 | 79,800 | 35 | 798 |
| 2003-07-30 | 75,300 | 75,300 | 72,100 | 75,000 | 16 | 750 |
| 2003-07-29 | 74,900 | 77,900 | 74,900 | 75,000 | 33 | 750 |
| 2003-07-28 | 72,000 | 72,000 | 72,000 | 72,000 | 11 | 720 |
| 2003-07-24 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 700 |
| 2003-07-23 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 720 |
| 2003-07-22 | 68,700 | 68,900 | 68,000 | 68,000 | 36 | 680 |
| 2003-07-18 | 70,400 | 70,400 | 69,200 | 69,200 | 11 | 692 |
| 2003-07-17 | 72,100 | 72,200 | 72,000 | 72,000 | 13 | 720 |
| 2003-07-16 | 75,000 | 75,000 | 72,000 | 72,000 | 16 | 720 |
| 2003-07-15 | 80,100 | 80,200 | 75,100 | 76,000 | 87 | 760 |
| 2003-07-14 | 76,100 | 85,000 | 76,100 | 80,000 | 60 | 800 |
| 2003-07-11 | 73,500 | 76,500 | 72,500 | 75,000 | 66 | 750 |
| 2003-07-10 | 69,900 | 74,500 | 69,000 | 74,500 | 72 | 745 |
| 2003-07-09 | 68,200 | 69,500 | 68,200 | 69,500 | 41 | 695 |
| 2003-07-08 | 69,300 | 69,300 | 68,500 | 68,500 | 13 | 685 |
| 2003-07-07 | 69,000 | 69,500 | 68,500 | 68,500 | 20 | 685 |
| 2003-07-04 | 68,000 | 68,000 | 68,000 | 68,000 | 21 | 680 |
| 2003-07-03 | 68,000 | 68,300 | 67,000 | 68,000 | 35 | 680 |
| 2003-07-02 | 68,300 | 68,500 | 68,000 | 68,000 | 39 | 680 |
| 2003-07-01 | 69,900 | 69,900 | 68,300 | 68,300 | 4 | 683 |
| 2003-06-30 | 68,100 | 69,900 | 67,200 | 69,900 | 27 | 699 |
| 2003-06-27 | 67,100 | 68,200 | 67,100 | 68,100 | 40 | 681 |
| 2003-06-26 | 67,200 | 67,200 | 66,200 | 66,200 | 47 | 662 |
| 2003-06-25 | 73,000 | 73,000 | 66,600 | 66,600 | 26 | 666 |
| 2003-06-24 | 77,000 | 77,000 | 73,300 | 73,300 | 35 | 733 |
| 2003-06-23 | 73,000 | 73,000 | 71,600 | 73,000 | 19 | 730 |
| 2003-06-20 | 71,000 | 71,000 | 70,000 | 70,000 | 13 | 700 |
| 2003-06-19 | 69,500 | 70,000 | 67,000 | 70,000 | 14 | 700 |
| 2003-06-18 | 69,000 | 69,000 | 67,500 | 69,000 | 22 | 690 |
| 2003-06-17 | 70,200 | 70,400 | 66,200 | 70,000 | 26 | 700 |
| 2003-06-16 | 73,100 | 73,100 | 70,100 | 71,000 | 7 | 710 |
| 2003-06-13 | 73,800 | 73,900 | 72,800 | 72,800 | 4 | 728 |
| 2003-06-12 | 74,000 | 75,000 | 73,900 | 73,900 | 19 | 739 |
| 2003-06-11 | 79,000 | 79,000 | 73,000 | 74,000 | 49 | 740 |
| 2003-06-10 | 81,000 | 82,000 | 74,000 | 80,000 | 120 | 800 |
| 2003-06-09 | 71,000 | 73,000 | 71,000 | 73,000 | 26 | 730 |
| 2003-06-06 | 68,000 | 68,500 | 67,000 | 68,000 | 32 | 680 |
| 2003-06-05 | 68,000 | 68,000 | 67,000 | 67,000 | 18 | 670 |
| 2003-06-04 | 64,000 | 67,000 | 64,000 | 67,000 | 17 | 670 |
| 2003-06-03 | 61,000 | 64,000 | 61,000 | 64,000 | 9 | 640 |
| 2003-06-02 | 61,900 | 62,000 | 60,000 | 62,000 | 20 | 620 |
| 2003-05-30 | 62,000 | 62,100 | 62,000 | 62,000 | 6 | 620 |
| 2003-05-29 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2003-05-28 | 61,000 | 62,000 | 61,000 | 62,000 | 6 | 620 |
| 2003-05-27 | 62,100 | 62,100 | 60,100 | 60,100 | 10 | 601 |
| 2003-05-26 | 61,000 | 62,000 | 60,000 | 62,000 | 8 | 620 |
| 2003-05-23 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2003-05-22 | 60,000 | 61,900 | 59,500 | 61,500 | 11 | 615 |
| 2003-05-21 | 62,000 | 62,500 | 60,000 | 60,000 | 18 | 600 |
| 2003-05-20 | 62,300 | 62,300 | 62,000 | 62,000 | 14 | 620 |
| 2003-05-19 | 66,300 | 66,300 | 63,500 | 63,500 | 14 | 635 |
| 2003-05-16 | 66,200 | 66,200 | 64,800 | 64,800 | 31 | 648 |
| 2003-05-15 | 59,800 | 62,500 | 59,800 | 62,500 | 39 | 625 |
| 2003-05-14 | 59,500 | 59,800 | 58,500 | 59,700 | 32 | 597 |
| 2003-05-13 | 56,000 | 58,000 | 56,000 | 58,000 | 9 | 580 |
| 2003-05-12 | 59,500 | 59,500 | 58,000 | 58,000 | 16 | 580 |
| 2003-05-09 | 56,000 | 56,000 | 55,000 | 55,000 | 42 | 550 |
| 2003-05-08 | 56,500 | 56,500 | 56,000 | 56,000 | 8 | 560 |
| 2003-05-07 | 58,000 | 58,000 | 57,000 | 57,000 | 15 | 570 |
| 2003-05-06 | 57,500 | 58,000 | 57,500 | 58,000 | 14 | 580 |
| 2003-05-02 | 59,000 | 59,000 | 57,000 | 57,000 | 17 | 570 |
| 2003-05-01 | 57,000 | 58,100 | 56,000 | 57,000 | 20 | 570 |
| 2003-04-30 | 58,000 | 58,000 | 56,000 | 56,500 | 26 | 565 |
| 2003-04-28 | 57,000 | 58,000 | 57,000 | 58,000 | 51 | 580 |
| 2003-04-25 | 65,000 | 65,400 | 62,000 | 62,000 | 41 | 620 |
| 2003-04-24 | 67,000 | 67,000 | 67,000 | 67,000 | 84 | 670 |
| 2003-04-23 | 80,000 | 80,000 | 74,800 | 77,000 | 24 | 770 |
| 2003-04-22 | 77,400 | 79,400 | 77,000 | 79,400 | 59 | 794 |
| 2003-04-21 | 66,000 | 71,400 | 66,000 | 71,400 | 70 | 714 |
| 2003-04-18 | 65,000 | 66,400 | 65,000 | 66,400 | 12 | 664 |
| 2003-04-17 | 65,900 | 65,900 | 64,900 | 65,000 | 7 | 650 |
| 2003-04-16 | 66,500 | 66,500 | 66,000 | 66,000 | 8 | 660 |
| 2003-04-15 | 65,900 | 67,000 | 64,000 | 66,000 | 30 | 660 |
| 2003-04-14 | 65,000 | 66,000 | 63,500 | 65,900 | 11 | 659 |
| 2003-04-11 | 63,100 | 64,100 | 63,000 | 64,100 | 20 | 641 |
| 2003-04-10 | 64,000 | 64,000 | 62,100 | 62,100 | 29 | 621 |
| 2003-04-09 | 63,000 | 64,100 | 63,000 | 64,000 | 16 | 640 |
| 2003-04-08 | 63,000 | 64,000 | 62,200 | 64,000 | 25 | 640 |
| 2003-04-07 | 62,000 | 63,500 | 62,000 | 62,100 | 34 | 621 |
| 2003-04-04 | 60,300 | 61,000 | 60,300 | 61,000 | 54 | 610 |
| 2003-04-03 | 59,500 | 62,500 | 59,200 | 60,000 | 118 | 600 |
| 2003-04-02 | 63,500 | 63,500 | 63,500 | 63,500 | 41 | 635 |
| 2003-04-01 | 75,000 | 75,000 | 68,500 | 68,500 | 14 | 685 |
| 2003-03-31 | 69,000 | 73,000 | 69,000 | 73,000 | 5 | 730 |
| 2003-03-28 | 67,500 | 68,000 | 67,500 | 68,000 | 2 | 680 |
| 2003-03-27 | 72,000 | 72,000 | 68,500 | 68,500 | 11 | 685 |
| 2003-03-26 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2003-03-24 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2003-03-20 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 705 |
| 2003-03-19 | 67,100 | 70,100 | 67,100 | 70,100 | 3 | 701 |
| 2003-03-18 | 68,900 | 69,000 | 67,000 | 67,000 | 4 | 670 |
| 2003-03-17 | 67,500 | 67,700 | 66,200 | 66,200 | 7 | 662 |
| 2003-03-14 | 67,800 | 68,000 | 67,700 | 67,700 | 4 | 677 |
| 2003-03-12 | 69,000 | 69,500 | 67,500 | 67,500 | 5 | 675 |
| 2003-03-11 | 71,000 | 73,000 | 70,000 | 73,000 | 6 | 730 |
| 2003-03-10 | 78,000 | 78,000 | 70,000 | 70,000 | 13 | 700 |
| 2003-03-07 | 80,000 | 82,000 | 80,000 | 80,000 | 4 | 800 |
| 2003-03-05 | 78,000 | 78,100 | 78,000 | 78,100 | 2 | 781 |
| 2003-03-04 | 80,200 | 80,200 | 77,500 | 78,000 | 18 | 780 |
| 2003-03-03 | 79,000 | 85,000 | 79,000 | 85,000 | 8 | 850 |
| 2003-02-28 | 81,100 | 82,000 | 79,000 | 82,000 | 10 | 820 |
| 2003-02-27 | 85,300 | 88,300 | 85,100 | 85,100 | 20 | 851 |
| 2003-02-26 | 99,000 | 99,000 | 91,000 | 91,000 | 13 | 910 |
| 2003-02-25 | 101,000 | 101,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2003-02-24 | 101,000 | 101,000 | 100,000 | 101,000 | 13 | 1,010 |
| 2003-02-21 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2003-02-20 | 105,000 | 105,000 | 104,000 | 104,000 | 8 | 1,040 |
| 2003-02-19 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 1,080 |
| 2003-02-18 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2003-02-17 | 110,000 | 113,000 | 110,000 | 113,000 | 6 | 1,130 |
| 2003-02-14 | 106,000 | 110,000 | 106,000 | 110,000 | 22 | 1,100 |
| 2003-02-13 | 109,000 | 110,000 | 108,000 | 110,000 | 11 | 1,100 |
| 2003-02-12 | 110,000 | 110,000 | 98,000 | 101,000 | 40 | 1,010 |
| 2003-02-10 | 113,000 | 115,000 | 111,000 | 112,000 | 13 | 1,120 |
| 2003-02-07 | 121,000 | 121,000 | 115,000 | 115,000 | 11 | 1,150 |
| 2003-02-06 | 129,000 | 129,000 | 125,000 | 125,000 | 6 | 1,250 |
| 2003-02-05 | 127,000 | 127,000 | 119,000 | 123,000 | 24 | 1,230 |
| 2003-02-04 | 122,000 | 125,000 | 116,000 | 125,000 | 25 | 1,250 |
| 2003-02-03 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2003-01-31 | 116,000 | 116,000 | 113,000 | 113,000 | 8 | 1,130 |
| 2003-01-30 | 114,000 | 116,000 | 114,000 | 116,000 | 5 | 1,160 |
| 2003-01-29 | 126,000 | 126,000 | 120,000 | 120,000 | 8 | 1,200 |
| 2003-01-28 | 128,000 | 130,000 | 128,000 | 130,000 | 2 | 1,300 |
| 2003-01-27 | 130,000 | 137,000 | 119,000 | 137,000 | 26 | 1,370 |
| 2003-01-24 | 130,000 | 131,000 | 128,000 | 128,000 | 20 | 1,280 |
| 2003-01-23 | 136,000 | 140,000 | 128,000 | 140,000 | 20 | 1,400 |
| 2003-01-22 | 133,000 | 140,000 | 124,000 | 140,000 | 30 | 1,400 |
| 2003-01-21 | 138,000 | 138,000 | 123,000 | 135,000 | 65 | 1,350 |
| 2003-01-20 | 119,000 | 136,000 | 118,000 | 136,000 | 90 | 1,360 |
| 2003-01-17 | 117,000 | 118,000 | 116,000 | 116,000 | 8 | 1,160 |
| 2003-01-16 | 118,000 | 118,000 | 110,000 | 113,000 | 24 | 1,130 |
| 2003-01-15 | 119,000 | 119,000 | 115,000 | 118,000 | 11 | 1,180 |
| 2003-01-14 | 115,000 | 124,000 | 110,000 | 124,000 | 36 | 1,240 |
| 2003-01-10 | 124,000 | 124,000 | 113,000 | 119,000 | 49 | 1,190 |
| 2003-01-09 | 127,000 | 127,000 | 126,000 | 126,000 | 3 | 1,260 |
| 2003-01-08 | 126,000 | 126,000 | 125,000 | 125,000 | 7 | 1,250 |
| 2003-01-07 | 131,000 | 132,000 | 125,000 | 132,000 | 62 | 1,320 |
| 2003-01-06 | 142,000 | 142,000 | 130,000 | 134,000 | 16 | 1,340 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株