2751 (株)テンポスホールディングス 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 | 270,003 | 270,003 | 267,999 | 270,003 | 13 | 450.01 |
| 2003-12-29 | 260,000 | 269,001 | 258,998 | 269,001 | 15 | 448.34 |
| 2003-12-26 | 252,997 | 261,002 | 252,997 | 260,000 | 8 | 433.33 |
| 2003-12-25 | 260,000 | 260,000 | 250,999 | 250,999 | 59 | 418.33 |
| 2003-12-24 | 264,998 | 264,998 | 258,002 | 260,000 | 34 | 433.33 |
| 2003-12-22 | 269,001 | 269,001 | 264,998 | 264,998 | 22 | 441.66 |
| 2003-12-19 | 275,001 | 275,001 | 269,001 | 269,001 | 4 | 448.34 |
| 2003-12-18 | 275,001 | 277,000 | 272,997 | 275,001 | 19 | 458.34 |
| 2003-12-17 | 267,999 | 270,999 | 264,998 | 270,003 | 31 | 450.01 |
| 2003-12-16 | 267,999 | 270,003 | 267,003 | 267,999 | 42 | 446.67 |
| 2003-12-15 | 269,001 | 270,003 | 267,999 | 267,999 | 13 | 446.67 |
| 2003-12-12 | 267,999 | 270,003 | 267,003 | 267,999 | 36 | 446.67 |
| 2003-12-11 | 270,003 | 272,001 | 267,999 | 267,999 | 43 | 446.67 |
| 2003-12-10 | 270,999 | 270,999 | 266,001 | 270,003 | 30 | 450.01 |
| 2003-12-09 | 275,998 | 275,998 | 270,003 | 270,999 | 7 | 451.67 |
| 2003-12-08 | 270,003 | 278,998 | 270,003 | 278,002 | 7 | 463.34 |
| 2003-12-05 | 269,001 | 280,000 | 267,999 | 270,999 | 31 | 451.67 |
| 2003-12-04 | 260,000 | 264,002 | 260,000 | 264,002 | 26 | 440 |
| 2003-12-03 | 267,999 | 267,999 | 255,998 | 257,000 | 78 | 428.33 |
| 2003-12-02 | 272,997 | 275,001 | 267,999 | 270,999 | 43 | 451.67 |
| 2003-12-01 | 277,000 | 277,000 | 270,999 | 275,001 | 33 | 458.34 |
| 2003-11-28 | 275,001 | 278,002 | 272,997 | 278,002 | 18 | 463.34 |
| 2003-11-27 | 270,999 | 270,999 | 270,999 | 270,999 | 3 | 451.67 |
| 2003-11-26 | 280,000 | 280,000 | 275,998 | 275,998 | 4 | 460 |
| 2003-11-25 | 270,999 | 275,998 | 270,999 | 275,998 | 5 | 460 |
| 2003-11-21 | 270,003 | 270,003 | 258,998 | 264,002 | 46 | 440 |
| 2003-11-20 | 266,001 | 280,000 | 266,001 | 277,000 | 23 | 461.67 |
| 2003-11-19 | 270,003 | 270,003 | 264,998 | 264,998 | 177 | 441.66 |
| 2003-11-18 | 295,001 | 295,001 | 280,000 | 280,000 | 42 | 466.67 |
| 2003-11-17 | 303,000 | 303,000 | 300,000 | 300,000 | 101 | 500 |
| 2003-11-14 | 301,998 | 301,998 | 301,998 | 301,998 | 10 | 503.33 |
| 2003-11-13 | 298,998 | 300,000 | 295,001 | 300,000 | 17 | 500 |
| 2003-11-12 | 295,001 | 295,998 | 295,001 | 295,001 | 7 | 491.67 |
| 2003-11-11 | 301,002 | 301,002 | 290,999 | 295,001 | 24 | 491.67 |
| 2003-11-10 | 310,003 | 310,003 | 300,000 | 300,000 | 16 | 500 |
| 2003-11-07 | 310,999 | 312,997 | 298,998 | 300,000 | 67 | 500 |
| 2003-11-06 | 317,000 | 317,000 | 310,003 | 315,998 | 51 | 526.66 |
| 2003-11-05 | 318,002 | 320,000 | 315,001 | 315,998 | 82 | 526.66 |
| 2003-11-04 | 315,998 | 321,002 | 315,001 | 317,000 | 18 | 528.33 |
| 2003-10-31 | 312,997 | 315,998 | 312,997 | 315,001 | 19 | 525 |
| 2003-10-30 | 312,997 | 313,999 | 310,003 | 310,003 | 7 | 516.67 |
| 2003-10-29 | 304,002 | 318,998 | 304,002 | 313,999 | 34 | 523.33 |
| 2003-10-28 | 300,000 | 304,998 | 298,998 | 300,000 | 91 | 500 |
| 2003-10-27 | 301,998 | 307,999 | 300,000 | 300,000 | 142 | 500 |
| 2003-10-24 | 310,003 | 315,001 | 301,998 | 301,998 | 25 | 503.33 |
| 2003-10-23 | 324,998 | 324,998 | 303,000 | 310,003 | 110 | 516.67 |
| 2003-10-22 | 333,999 | 337,000 | 324,998 | 327,003 | 94 | 545.01 |
| 2003-10-21 | 332,997 | 347,999 | 332,997 | 335,001 | 42 | 558.34 |
| 2003-10-20 | 330,003 | 337,000 | 327,003 | 330,999 | 121 | 551.67 |
| 2003-10-17 | 338,998 | 338,998 | 327,999 | 329,001 | 113 | 548.34 |
| 2003-10-16 | 344,998 | 352,001 | 338,998 | 338,998 | 114 | 565 |
| 2003-10-15 | 355,001 | 355,001 | 344,998 | 344,998 | 37 | 575 |
| 2003-10-14 | 358,998 | 361,002 | 350,999 | 357,000 | 111 | 595 |
| 2003-10-10 | 355,001 | 361,002 | 355,001 | 358,998 | 120 | 598.33 |
| 2003-10-09 | 349,001 | 355,001 | 347,999 | 352,001 | 50 | 586.67 |
| 2003-10-08 | 358,998 | 358,998 | 350,003 | 355,001 | 28 | 591.67 |
| 2003-10-07 | 363,000 | 364,002 | 349,001 | 363,000 | 50 | 605 |
| 2003-10-06 | 370,003 | 375,001 | 355,001 | 364,998 | 99 | 608.33 |
| 2003-10-03 | 350,003 | 375,998 | 349,001 | 370,003 | 146 | 616.67 |
| 2003-10-02 | 360,000 | 360,000 | 350,003 | 355,001 | 25 | 591.67 |
| 2003-10-01 | 341,002 | 355,001 | 340,000 | 355,001 | 34 | 591.67 |
| 2003-09-30 | 330,999 | 350,003 | 330,003 | 347,999 | 18 | 580 |
| 2003-09-29 | 327,003 | 335,001 | 327,003 | 335,001 | 37 | 558.34 |
| 2003-09-26 | 330,003 | 330,003 | 321,998 | 330,003 | 31 | 550.01 |
| 2003-09-25 | 332,001 | 335,001 | 321,998 | 324,998 | 26 | 541.66 |
| 2003-09-24 | 332,997 | 332,997 | 329,001 | 329,001 | 25 | 548.34 |
| 2003-09-22 | 341,002 | 341,002 | 332,997 | 332,997 | 27 | 555 |
| 2003-09-19 | 340,000 | 347,003 | 338,002 | 338,002 | 62 | 563.34 |
| 2003-09-18 | 350,003 | 350,003 | 337,000 | 340,000 | 71 | 566.67 |
| 2003-09-17 | 352,997 | 355,001 | 344,998 | 344,998 | 18 | 575 |
| 2003-09-16 | 346,001 | 358,002 | 340,000 | 355,001 | 66 | 591.67 |
| 2003-09-12 | 344,998 | 347,003 | 341,002 | 346,001 | 27 | 576.67 |
| 2003-09-11 | 344,998 | 349,001 | 344,998 | 344,998 | 18 | 575 |
| 2003-09-10 | 350,003 | 352,001 | 344,998 | 347,003 | 27 | 578.34 |
| 2003-09-09 | 350,003 | 355,001 | 350,003 | 350,003 | 47 | 583.34 |
| 2003-09-08 | 350,999 | 350,999 | 344,998 | 350,003 | 25 | 583.34 |
| 2003-09-05 | 355,001 | 357,000 | 347,003 | 349,001 | 49 | 581.67 |
| 2003-09-04 | 344,998 | 360,000 | 344,998 | 350,003 | 122 | 583.34 |
| 2003-09-03 | 335,998 | 353,999 | 327,003 | 350,003 | 83 | 583.34 |
| 2003-09-02 | 330,003 | 337,000 | 320,000 | 337,000 | 53 | 561.67 |
| 2003-09-01 | 338,002 | 338,002 | 310,003 | 330,999 | 29 | 551.67 |
| 2003-08-29 | 332,997 | 338,002 | 332,997 | 333,999 | 18 | 556.67 |
| 2003-08-28 | 323,000 | 335,001 | 317,000 | 335,001 | 16 | 558.34 |
| 2003-08-27 | 350,003 | 350,003 | 324,998 | 324,998 | 6 | 541.66 |
| 2003-08-26 | 340,000 | 340,000 | 321,002 | 340,000 | 19 | 566.67 |
| 2003-08-25 | 347,003 | 347,003 | 340,000 | 340,000 | 15 | 566.67 |
| 2003-08-22 | 341,002 | 347,999 | 340,000 | 347,003 | 22 | 578.34 |
| 2003-08-21 | 344,998 | 350,003 | 335,998 | 338,002 | 17 | 563.34 |
| 2003-08-20 | 347,999 | 347,999 | 330,003 | 330,003 | 30 | 550.01 |
| 2003-08-19 | 355,998 | 370,003 | 347,999 | 347,999 | 64 | 580 |
| 2003-08-18 | 350,003 | 390,003 | 340,000 | 350,003 | 390 | 583.34 |
| 2003-08-15 | 304,998 | 352,997 | 304,998 | 350,003 | 457 | 583.34 |
| 2003-08-14 | 307,003 | 307,003 | 301,998 | 303,000 | 18 | 505 |
| 2003-08-13 | 304,002 | 306,001 | 301,002 | 306,001 | 31 | 510 |
| 2003-08-12 | 317,000 | 318,002 | 303,000 | 310,003 | 36 | 516.67 |
| 2003-08-11 | 301,002 | 320,000 | 301,002 | 320,000 | 23 | 533.33 |
| 2003-08-08 | 304,998 | 304,998 | 301,002 | 301,002 | 20 | 501.67 |
| 2003-08-07 | 306,001 | 306,001 | 301,002 | 304,998 | 25 | 508.33 |
| 2003-08-06 | 304,998 | 306,001 | 301,002 | 301,002 | 12 | 501.67 |
| 2003-08-05 | 307,003 | 310,003 | 301,002 | 301,998 | 27 | 503.33 |
| 2003-08-04 | 307,999 | 307,999 | 301,998 | 301,998 | 8 | 503.33 |
| 2003-08-01 | 301,002 | 313,999 | 301,002 | 309,001 | 28 | 515 |
| 2003-07-31 | 304,998 | 309,001 | 301,002 | 301,002 | 16 | 501.67 |
| 2003-07-30 | 304,998 | 304,998 | 301,002 | 301,002 | 10 | 501.67 |
| 2003-07-29 | 315,001 | 315,001 | 301,002 | 301,998 | 34 | 503.33 |
| 2003-07-28 | 324,998 | 326,001 | 300,000 | 315,001 | 23 | 525 |
| 2003-07-25 | 307,999 | 321,998 | 304,998 | 321,998 | 28 | 536.66 |
| 2003-07-24 | 309,001 | 313,999 | 307,003 | 312,001 | 11 | 520 |
| 2003-07-23 | 326,001 | 326,001 | 315,001 | 318,998 | 51 | 531.66 |
| 2003-07-22 | 310,999 | 330,003 | 307,999 | 321,002 | 53 | 535 |
| 2003-07-18 | 304,002 | 306,001 | 303,000 | 306,001 | 28 | 510 |
| 2003-07-17 | 295,998 | 298,998 | 295,998 | 298,998 | 7 | 498.33 |
| 2003-07-16 | 298,002 | 300,000 | 295,001 | 300,000 | 36 | 500 |
| 2003-07-15 | 310,999 | 310,999 | 297,000 | 298,002 | 18 | 496.67 |
| 2003-07-14 | 304,002 | 306,001 | 298,002 | 300,000 | 74 | 500 |
| 2003-07-11 | 320,000 | 320,000 | 304,998 | 304,998 | 234 | 508.33 |
| 2003-07-10 | 318,002 | 320,000 | 315,001 | 320,000 | 23 | 533.33 |
| 2003-07-09 | 318,002 | 318,002 | 315,998 | 318,002 | 14 | 530 |
| 2003-07-08 | 310,999 | 320,000 | 310,003 | 318,998 | 137 | 531.66 |
| 2003-07-07 | 320,000 | 321,002 | 312,997 | 313,999 | 70 | 523.33 |
| 2003-07-04 | 317,000 | 317,000 | 310,999 | 315,001 | 33 | 525 |
| 2003-07-03 | 312,001 | 320,000 | 310,999 | 320,000 | 58 | 533.33 |
| 2003-07-02 | 321,998 | 321,998 | 315,001 | 317,000 | 50 | 528.33 |
| 2003-07-01 | 320,000 | 324,998 | 320,000 | 320,000 | 64 | 533.33 |
| 2003-06-30 | 320,000 | 327,999 | 315,001 | 327,999 | 30 | 546.67 |
| 2003-06-27 | 320,000 | 330,003 | 315,001 | 321,002 | 33 | 535 |
| 2003-06-26 | 321,998 | 324,998 | 320,000 | 320,000 | 39 | 533.33 |
| 2003-06-25 | 330,003 | 330,003 | 321,002 | 321,998 | 41 | 536.66 |
| 2003-06-24 | 327,003 | 332,001 | 320,000 | 320,000 | 49 | 533.33 |
| 2003-06-23 | 350,003 | 352,997 | 321,002 | 326,001 | 119 | 543.34 |
| 2003-06-20 | 332,001 | 367,003 | 332,001 | 350,003 | 270 | 583.34 |
| 2003-06-19 | 320,000 | 320,000 | 315,998 | 317,000 | 9 | 528.33 |
| 2003-06-18 | 330,003 | 330,003 | 320,000 | 321,002 | 18 | 535 |
| 2003-06-17 | 324,998 | 330,003 | 320,000 | 330,003 | 7 | 550.01 |
| 2003-06-16 | 321,002 | 324,998 | 321,002 | 324,998 | 11 | 541.66 |
| 2003-06-13 | 335,998 | 340,000 | 330,003 | 330,003 | 22 | 550.01 |
| 2003-06-12 | 344,998 | 346,001 | 338,002 | 338,002 | 13 | 563.34 |
| 2003-06-11 | 335,001 | 347,999 | 335,001 | 347,999 | 37 | 580 |
| 2003-06-10 | 338,998 | 340,000 | 327,999 | 327,999 | 30 | 546.67 |
| 2003-06-09 | 324,998 | 344,002 | 324,998 | 340,000 | 69 | 566.67 |
| 2003-06-06 | 312,001 | 315,998 | 310,999 | 315,998 | 19 | 526.66 |
| 2003-06-05 | 317,000 | 320,000 | 312,001 | 312,001 | 53 | 520 |
| 2003-06-04 | 340,000 | 340,000 | 318,002 | 318,002 | 56 | 530 |
| 2003-06-03 | 330,999 | 343,000 | 330,999 | 335,001 | 30 | 558.34 |
| 2003-06-02 | 340,000 | 344,998 | 321,002 | 330,003 | 69 | 550.01 |
| 2003-05-30 | 352,001 | 352,001 | 340,000 | 344,998 | 27 | 575 |
| 2003-05-29 | 360,000 | 361,002 | 357,000 | 357,000 | 8 | 595 |
| 2003-05-28 | 364,998 | 366,001 | 344,002 | 363,000 | 40 | 605 |
| 2003-05-27 | 369,001 | 369,001 | 364,998 | 364,998 | 14 | 608.33 |
| 2003-05-26 | 370,003 | 381,002 | 369,001 | 369,001 | 24 | 615 |
| 2003-05-23 | 380,000 | 380,000 | 370,003 | 370,003 | 12 | 616.67 |
| 2003-05-22 | 383,000 | 383,000 | 370,003 | 375,001 | 24 | 625 |
| 2003-05-21 | 369,001 | 392,997 | 369,001 | 383,000 | 30 | 638.33 |
| 2003-05-20 | 364,998 | 367,999 | 364,998 | 367,999 | 11 | 613.33 |
| 2003-05-19 | 370,003 | 370,003 | 360,000 | 364,998 | 23 | 608.33 |
| 2003-05-16 | 387,999 | 387,999 | 375,998 | 375,998 | 21 | 626.66 |
| 2003-05-15 | 398,998 | 398,998 | 387,003 | 392,001 | 34 | 653.34 |
| 2003-05-14 | 387,003 | 400,000 | 381,002 | 400,000 | 55 | 666.67 |
| 2003-05-13 | 390,999 | 392,001 | 383,000 | 387,003 | 55 | 645.01 |
| 2003-05-12 | 390,003 | 395,001 | 378,998 | 392,001 | 59 | 653.34 |
| 2003-05-09 | 400,000 | 400,000 | 384,998 | 390,003 | 34 | 650.01 |
| 2003-05-08 | 400,000 | 406,001 | 398,002 | 406,001 | 49 | 676.67 |
| 2003-05-07 | 392,997 | 410,003 | 390,999 | 398,002 | 36 | 663.34 |
| 2003-05-06 | 406,001 | 406,001 | 390,999 | 392,997 | 30 | 655 |
| 2003-05-02 | 380,000 | 404,002 | 380,000 | 404,002 | 153 | 673.34 |
| 2003-05-01 | 380,000 | 384,998 | 375,001 | 375,001 | 77 | 625 |
| 2003-04-30 | 375,001 | 375,001 | 360,000 | 370,003 | 64 | 616.67 |
| 2003-04-28 | 404,998 | 404,998 | 364,998 | 375,001 | 94 | 625 |
| 2003-04-25 | 430,003 | 430,003 | 395,998 | 404,998 | 406 | 675 |
| 2003-04-24 | 438,998 | 438,998 | 438,998 | 438,998 | 346 | 731.66 |
| 2003-04-23 | 748,995 | 784,998 | 744,998 | 780,006 | 273 | 650.01 |
| 2003-04-22 | 735,001 | 751,995 | 728,005 | 750,999 | 194 | 625.83 |
| 2003-04-21 | 685,004 | 744,998 | 685,004 | 744,998 | 161 | 620.83 |
| 2003-04-18 | 695,001 | 695,001 | 680,000 | 689,997 | 63 | 575 |
| 2003-04-17 | 700,006 | 700,006 | 670,999 | 700,006 | 100 | 583.34 |
| 2003-04-16 | 704,002 | 707,003 | 700,006 | 704,002 | 30 | 586.67 |
| 2003-04-15 | 704,002 | 704,998 | 700,006 | 700,006 | 36 | 583.34 |
| 2003-04-14 | 725,004 | 725,004 | 704,002 | 704,002 | 25 | 586.67 |
| 2003-04-11 | 700,006 | 729,001 | 680,000 | 725,004 | 79 | 604.17 |
| 2003-04-10 | 720,000 | 729,997 | 710,003 | 710,999 | 73 | 592.50 |
| 2003-04-09 | 750,003 | 754,995 | 701,998 | 710,003 | 369 | 591.67 |
| 2003-04-08 | 688,005 | 688,005 | 670,003 | 670,003 | 32 | 558.34 |
| 2003-04-07 | 698,002 | 698,002 | 689,001 | 689,997 | 67 | 575 |
| 2003-04-04 | 740,006 | 740,006 | 689,997 | 698,998 | 190 | 582.50 |
| 2003-04-03 | 738,998 | 778,002 | 729,997 | 741,002 | 258 | 617.50 |
| 2003-04-02 | 655,998 | 714,995 | 655,998 | 713,999 | 113 | 595 |
| 2003-04-01 | 649,001 | 660,006 | 630,003 | 655,001 | 79 | 545.83 |
| 2003-03-31 | 689,997 | 695,001 | 655,001 | 655,001 | 69 | 545.83 |
| 2003-03-28 | 572,997 | 660,006 | 572,997 | 660,006 | 205 | 550.01 |
| 2003-03-27 | 550,999 | 590,003 | 550,003 | 560,000 | 40 | 466.67 |
| 2003-03-26 | 560,000 | 560,000 | 550,003 | 550,003 | 17 | 458.34 |
| 2003-03-25 | 550,003 | 560,000 | 550,003 | 560,000 | 26 | 466.67 |
| 2003-03-24 | 560,000 | 560,000 | 550,003 | 550,003 | 24 | 458.34 |
| 2003-03-20 | 550,003 | 550,003 | 535,001 | 544,998 | 7 | 454.17 |
| 2003-03-19 | 548,995 | 548,995 | 537,006 | 540,006 | 13 | 450.01 |
| 2003-03-18 | 574,005 | 575,001 | 556,004 | 556,004 | 26 | 463.34 |
| 2003-03-17 | 569,001 | 575,001 | 566,001 | 569,001 | 24 | 474.17 |
| 2003-03-14 | 556,004 | 569,997 | 550,003 | 565,004 | 23 | 470.84 |
| 2003-03-13 | 550,003 | 575,001 | 540,006 | 550,003 | 42 | 458.34 |
| 2003-03-12 | 525,004 | 529,997 | 520,000 | 529,997 | 16 | 441.66 |
| 2003-03-11 | 480,000 | 489,997 | 477,000 | 480,000 | 25 | 400 |
| 2003-03-10 | 526,001 | 526,001 | 492,001 | 492,001 | 16 | 410 |
| 2003-03-07 | 557,996 | 560,000 | 514,995 | 525,004 | 32 | 437.50 |
| 2003-03-06 | 550,003 | 560,000 | 550,003 | 557,996 | 11 | 465 |
| 2003-03-05 | 547,999 | 560,000 | 525,004 | 550,003 | 44 | 458.34 |
| 2003-03-04 | 575,001 | 580,006 | 541,002 | 550,003 | 33 | 458.34 |
| 2003-03-03 | 581,002 | 584,002 | 569,997 | 569,997 | 43 | 475 |
| 2003-02-28 | 581,998 | 600,000 | 575,001 | 600,000 | 28 | 500 |
| 2003-02-27 | 600,000 | 605,004 | 580,006 | 599,004 | 24 | 499.17 |
| 2003-02-26 | 587,003 | 630,003 | 580,006 | 630,003 | 39 | 525 |
| 2003-02-25 | 597,996 | 609,997 | 584,998 | 585,995 | 33 | 488.33 |
| 2003-02-24 | 637,000 | 637,000 | 597,996 | 597,996 | 25 | 498.33 |
| 2003-02-21 | 639,004 | 639,004 | 624,998 | 637,000 | 20 | 530.83 |
| 2003-02-20 | 646,997 | 646,997 | 630,003 | 634,995 | 22 | 529.16 |
| 2003-02-19 | 637,996 | 649,997 | 621,998 | 649,997 | 66 | 541.66 |
| 2003-02-18 | 631,995 | 670,003 | 580,006 | 670,003 | 216 | 558.34 |
| 2003-02-17 | 702,994 | 702,994 | 649,997 | 652,001 | 52 | 543.33 |
| 2003-02-14 | 729,997 | 729,997 | 701,998 | 701,998 | 29 | 585 |
| 2003-02-13 | 740,006 | 760,000 | 735,001 | 735,998 | 24 | 613.33 |
| 2003-02-12 | 725,004 | 760,000 | 710,003 | 759,004 | 62 | 632.50 |
| 2003-02-10 | 766,997 | 769,001 | 729,997 | 729,997 | 45 | 608.33 |
| 2003-02-07 | 809,997 | 817,006 | 740,006 | 769,997 | 90 | 641.66 |
| 2003-02-06 | 837,996 | 849,997 | 805,004 | 824,002 | 82 | 686.67 |
| 2003-02-05 | 839,004 | 855,001 | 827,999 | 827,999 | 242 | 690 |
| 2003-02-04 | 824,002 | 860,006 | 818,998 | 839,004 | 442 | 699.17 |
| 2003-02-03 | 790,003 | 820,006 | 780,006 | 809,997 | 448 | 675 |
| 2003-01-31 | 738,998 | 800,000 | 700,006 | 750,003 | 194 | 625 |
| 2003-01-30 | 729,001 | 750,003 | 700,006 | 740,006 | 123 | 616.67 |
| 2003-01-29 | 720,000 | 765,004 | 720,000 | 729,997 | 143 | 608.33 |
| 2003-01-28 | 790,003 | 790,003 | 701,002 | 701,002 | 93 | 584.17 |
| 2003-01-27 | 800,000 | 800,000 | 750,999 | 790,003 | 116 | 658.34 |
| 2003-01-24 | 800,000 | 834,995 | 769,997 | 800,000 | 200 | 666.67 |
| 2003-01-23 | 760,000 | 840,000 | 757,000 | 800,000 | 580 | 666.67 |
| 2003-01-22 | 729,997 | 760,000 | 710,003 | 760,000 | 423 | 633.33 |
| 2003-01-21 | 660,006 | 714,995 | 652,001 | 710,003 | 286 | 591.67 |
| 2003-01-20 | 670,003 | 725,004 | 640,000 | 664,998 | 553 | 554.17 |
| 2003-01-17 | 581,002 | 671,995 | 580,006 | 664,998 | 991 | 554.17 |
| 2003-01-16 | 548,995 | 581,998 | 540,006 | 572,001 | 457 | 476.67 |
| 2003-01-15 | 557,996 | 566,997 | 545,995 | 550,003 | 199 | 458.34 |
| 2003-01-14 | 532,001 | 569,997 | 529,997 | 560,000 | 689 | 466.67 |
| 2003-01-10 | 498,998 | 532,001 | 492,997 | 532,001 | 322 | 443.33 |
| 2003-01-09 | 492,997 | 532,997 | 480,000 | 507,999 | 851 | 423.33 |
| 2003-01-08 | 455,001 | 500,006 | 449,997 | 500,006 | 593 | 416.67 |
| 2003-01-07 | 449,997 | 452,001 | 440,000 | 449,997 | 107 | 375 |
| 2003-01-06 | 460,006 | 460,006 | 446,001 | 449,997 | 37 | 375 |
分割・併合履歴 ： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株
