2752 (株)フジオフードグループ本社 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 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 63.44 |
| 2003-12-29 | 210,000 | 210,000 | 210,000 | 210,000 | 11 | 65.63 |
| 2003-12-26 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 65.63 |
| 2003-12-25 | 210,000 | 211,000 | 210,000 | 211,000 | 18 | 65.94 |
| 2003-12-24 | 210,000 | 217,000 | 210,000 | 212,000 | 13 | 66.25 |
| 2003-12-22 | 210,000 | 214,000 | 210,000 | 214,000 | 20 | 66.88 |
| 2003-12-19 | 218,000 | 218,000 | 210,000 | 217,000 | 12 | 67.81 |
| 2003-12-18 | 214,000 | 218,000 | 210,000 | 218,000 | 16 | 68.13 |
| 2003-12-17 | 211,000 | 211,000 | 208,000 | 208,000 | 6 | 65 |
| 2003-12-16 | 211,000 | 211,000 | 211,000 | 211,000 | 1 | 65.94 |
| 2003-12-15 | 210,000 | 219,000 | 210,000 | 210,000 | 3 | 65.63 |
| 2003-12-12 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 65.63 |
| 2003-12-11 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 65.63 |
| 2003-12-10 | 216,000 | 216,000 | 215,000 | 215,000 | 10 | 67.19 |
| 2003-12-09 | 217,000 | 217,000 | 215,000 | 216,000 | 12 | 67.50 |
| 2003-12-08 | 220,000 | 220,000 | 215,000 | 215,000 | 5 | 67.19 |
| 2003-12-05 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 67.19 |
| 2003-12-04 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 65.63 |
| 2003-12-03 | 211,000 | 211,000 | 207,000 | 207,000 | 7 | 64.69 |
| 2003-12-02 | 211,000 | 211,000 | 211,000 | 211,000 | 4 | 65.94 |
| 2003-12-01 | 215,000 | 215,000 | 211,000 | 211,000 | 12 | 65.94 |
| 2003-11-28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 67.19 |
| 2003-11-27 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 70.31 |
| 2003-11-26 | 215,000 | 220,000 | 215,000 | 220,000 | 4 | 68.75 |
| 2003-11-21 | 215,000 | 215,000 | 207,000 | 207,000 | 10 | 64.69 |
| 2003-11-19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 67.19 |
| 2003-11-18 | 215,000 | 220,000 | 215,000 | 220,000 | 4 | 68.75 |
| 2003-11-17 | 217,000 | 217,000 | 215,000 | 215,000 | 16 | 67.19 |
| 2003-11-14 | 214,000 | 218,000 | 214,000 | 215,000 | 6 | 67.19 |
| 2003-11-13 | 215,000 | 219,000 | 215,000 | 215,000 | 6 | 67.19 |
| 2003-11-12 | 206,000 | 210,000 | 206,000 | 210,000 | 3 | 65.63 |
| 2003-11-11 | 224,000 | 224,000 | 224,000 | 224,000 | 2 | 70 |
| 2003-11-10 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 71.56 |
| 2003-11-07 | 222,000 | 229,000 | 218,000 | 229,000 | 7 | 71.56 |
| 2003-11-06 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 66.56 |
| 2003-11-05 | 229,000 | 229,000 | 229,000 | 229,000 | 8 | 71.56 |
| 2003-11-04 | 225,000 | 230,000 | 220,000 | 230,000 | 45 | 71.88 |
| 2003-10-31 | 232,000 | 232,000 | 225,000 | 225,000 | 7 | 70.31 |
| 2003-10-30 | 218,000 | 232,000 | 212,000 | 232,000 | 30 | 72.50 |
| 2003-10-29 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 65.63 |
| 2003-10-28 | 205,000 | 206,000 | 205,000 | 206,000 | 2 | 64.38 |
| 2003-10-27 | 205,000 | 210,000 | 202,000 | 202,000 | 14 | 63.13 |
| 2003-10-24 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 64.38 |
| 2003-10-23 | 210,000 | 210,000 | 202,000 | 205,000 | 15 | 64.06 |
| 2003-10-22 | 216,000 | 216,000 | 212,000 | 212,000 | 4 | 66.25 |
| 2003-10-21 | 219,000 | 220,000 | 210,000 | 215,000 | 23 | 67.19 |
| 2003-10-20 | 232,000 | 232,000 | 230,000 | 230,000 | 16 | 71.88 |
| 2003-10-17 | 235,000 | 240,000 | 232,000 | 240,000 | 8 | 75 |
| 2003-10-16 | 240,000 | 250,000 | 230,000 | 230,000 | 19 | 71.88 |
| 2003-10-15 | 222,000 | 238,000 | 222,000 | 238,000 | 18 | 74.38 |
| 2003-10-14 | 214,000 | 220,000 | 214,000 | 220,000 | 4 | 68.75 |
| 2003-10-10 | 212,000 | 212,000 | 210,000 | 210,000 | 14 | 65.63 |
| 2003-10-09 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 65.63 |
| 2003-10-08 | 211,000 | 215,000 | 211,000 | 215,000 | 8 | 67.19 |
| 2003-10-07 | 206,000 | 207,000 | 206,000 | 207,000 | 6 | 64.69 |
| 2003-10-06 | 202,000 | 204,000 | 202,000 | 202,000 | 7 | 63.13 |
| 2003-10-03 | 200,000 | 201,000 | 200,000 | 201,000 | 4 | 62.81 |
| 2003-10-02 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 61.88 |
| 2003-10-01 | 199,000 | 199,000 | 195,000 | 196,000 | 20 | 61.25 |
| 2003-09-29 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 62.19 |
| 2003-09-26 | 203,000 | 203,000 | 200,000 | 200,000 | 4 | 62.50 |
| 2003-09-25 | 200,000 | 202,000 | 196,000 | 202,000 | 16 | 63.13 |
| 2003-09-24 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 62.50 |
| 2003-09-22 | 203,000 | 204,000 | 200,000 | 200,000 | 9 | 62.50 |
| 2003-09-19 | 205,000 | 205,000 | 205,000 | 205,000 | 9 | 64.06 |
| 2003-09-18 | 208,000 | 208,000 | 207,000 | 207,000 | 36 | 64.69 |
| 2003-09-17 | 211,000 | 211,000 | 208,000 | 209,000 | 15 | 65.31 |
| 2003-09-16 | 210,000 | 212,000 | 210,000 | 212,000 | 5 | 66.25 |
| 2003-09-12 | 212,000 | 213,000 | 210,000 | 210,000 | 14 | 65.63 |
| 2003-09-11 | 203,000 | 210,000 | 203,000 | 209,000 | 13 | 65.31 |
| 2003-09-10 | 202,000 | 205,000 | 202,000 | 205,000 | 9 | 64.06 |
| 2003-09-09 | 204,000 | 205,000 | 201,000 | 201,000 | 19 | 62.81 |
| 2003-09-08 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 62.50 |
| 2003-09-05 | 200,000 | 201,000 | 200,000 | 201,000 | 2 | 62.81 |
| 2003-09-04 | 200,000 | 200,000 | 195,000 | 198,000 | 16 | 61.88 |
| 2003-09-03 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2003-09-02 | 203,000 | 203,000 | 202,000 | 202,000 | 4 | 63.13 |
| 2003-09-01 | 197,000 | 205,000 | 197,000 | 205,000 | 11 | 64.06 |
| 2003-08-29 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2003-08-28 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 59.69 |
| 2003-08-27 | 191,000 | 191,000 | 191,000 | 191,000 | 3 | 59.69 |
| 2003-08-26 | 189,000 | 191,000 | 188,000 | 191,000 | 9 | 59.69 |
| 2003-08-25 | 190,000 | 190,000 | 187,000 | 187,000 | 15 | 58.44 |
| 2003-08-22 | 190,000 | 193,000 | 189,000 | 193,000 | 9 | 60.31 |
| 2003-08-21 | 193,000 | 193,000 | 190,000 | 190,000 | 6 | 59.38 |
| 2003-08-20 | 193,000 | 193,000 | 188,000 | 190,000 | 28 | 59.38 |
| 2003-08-19 | 191,000 | 192,000 | 190,000 | 190,000 | 11 | 59.38 |
| 2003-08-18 | 190,000 | 190,000 | 188,000 | 188,000 | 8 | 58.75 |
| 2003-08-15 | 190,000 | 190,000 | 185,000 | 190,000 | 7 | 59.38 |
| 2003-08-14 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 57.81 |
| 2003-08-13 | 183,000 | 185,000 | 180,000 | 185,000 | 11 | 57.81 |
| 2003-08-12 | 189,000 | 189,000 | 185,000 | 185,000 | 12 | 57.81 |
| 2003-08-11 | 188,000 | 188,000 | 188,000 | 188,000 | 3 | 58.75 |
| 2003-08-08 | 188,000 | 188,000 | 186,000 | 186,000 | 3 | 58.13 |
| 2003-08-07 | 195,000 | 195,000 | 194,000 | 194,000 | 2 | 60.63 |
| 2003-08-06 | 193,000 | 193,000 | 190,000 | 190,000 | 8 | 59.38 |
| 2003-08-05 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2003-08-04 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2003-08-01 | 191,000 | 191,000 | 190,000 | 190,000 | 7 | 59.38 |
| 2003-07-29 | 199,000 | 199,000 | 191,000 | 191,000 | 13 | 59.69 |
| 2003-07-28 | 196,000 | 196,000 | 195,000 | 195,000 | 8 | 60.94 |
| 2003-07-25 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2003-07-24 | 196,000 | 199,000 | 195,000 | 195,000 | 12 | 60.94 |
| 2003-07-22 | 199,000 | 199,000 | 195,000 | 195,000 | 7 | 60.94 |
| 2003-07-18 | 198,000 | 199,000 | 198,000 | 199,000 | 4 | 62.19 |
| 2003-07-16 | 195,000 | 195,000 | 194,000 | 194,000 | 4 | 60.63 |
| 2003-07-15 | 200,000 | 202,000 | 195,000 | 195,000 | 10 | 60.94 |
| 2003-07-14 | 197,000 | 199,000 | 193,000 | 199,000 | 6 | 62.19 |
| 2003-07-11 | 195,000 | 199,000 | 195,000 | 199,000 | 3 | 62.19 |
| 2003-07-10 | 195,000 | 196,000 | 195,000 | 195,000 | 5 | 60.94 |
| 2003-07-09 | 200,000 | 200,000 | 196,000 | 196,000 | 10 | 61.25 |
| 2003-07-08 | 210,000 | 210,000 | 199,000 | 200,000 | 39 | 62.50 |
| 2003-07-07 | 200,000 | 210,000 | 200,000 | 210,000 | 16 | 65.63 |
| 2003-07-04 | 198,000 | 200,000 | 196,000 | 200,000 | 8 | 62.50 |
| 2003-07-03 | 199,000 | 199,000 | 198,000 | 199,000 | 4 | 62.19 |
| 2003-07-02 | 198,000 | 200,000 | 198,000 | 199,000 | 4 | 62.19 |
| 2003-07-01 | 200,000 | 200,000 | 197,000 | 197,000 | 4 | 61.56 |
| 2003-06-27 | 199,000 | 199,000 | 197,000 | 197,000 | 10 | 61.56 |
| 2003-06-26 | 200,000 | 200,000 | 198,000 | 198,000 | 5 | 61.88 |
| 2003-06-25 | 210,000 | 210,000 | 200,000 | 200,000 | 22 | 62.50 |
| 2003-06-24 | 202,000 | 203,000 | 200,000 | 203,000 | 6 | 63.44 |
| 2003-06-23 | 202,000 | 203,000 | 201,000 | 202,000 | 6 | 63.13 |
| 2003-06-20 | 215,000 | 215,000 | 201,000 | 201,000 | 6 | 62.81 |
| 2003-06-19 | 222,000 | 222,000 | 216,000 | 216,000 | 9 | 67.50 |
| 2003-06-18 | 223,000 | 223,000 | 222,000 | 223,000 | 4 | 69.69 |
| 2003-06-17 | 226,000 | 226,000 | 223,000 | 223,000 | 3 | 69.69 |
| 2003-06-16 | 225,000 | 226,000 | 223,000 | 226,000 | 9 | 70.63 |
| 2003-06-13 | 229,000 | 229,000 | 222,000 | 225,000 | 9 | 70.31 |
| 2003-06-12 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 69.38 |
| 2003-06-11 | 220,000 | 220,000 | 220,000 | 220,000 | 12 | 68.75 |
| 2003-06-10 | 228,000 | 230,000 | 224,000 | 230,000 | 28 | 71.88 |
| 2003-06-09 | 222,000 | 228,000 | 222,000 | 228,000 | 7 | 71.25 |
| 2003-06-06 | 226,000 | 227,000 | 225,000 | 225,000 | 10 | 70.31 |
| 2003-06-05 | 221,000 | 226,000 | 221,000 | 226,000 | 7 | 70.63 |
| 2003-06-04 | 223,000 | 223,000 | 220,000 | 221,000 | 16 | 69.06 |
| 2003-06-03 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 69.06 |
| 2003-06-02 | 227,000 | 227,000 | 221,000 | 223,000 | 9 | 69.69 |
| 2003-05-30 | 228,000 | 228,000 | 225,000 | 226,000 | 14 | 70.63 |
| 2003-05-29 | 222,000 | 227,000 | 220,000 | 227,000 | 12 | 70.94 |
| 2003-05-28 | 218,000 | 219,000 | 218,000 | 219,000 | 10 | 68.44 |
| 2003-05-27 | 215,000 | 216,000 | 215,000 | 216,000 | 3 | 67.50 |
| 2003-05-26 | 216,000 | 217,000 | 216,000 | 217,000 | 9 | 67.81 |
| 2003-05-23 | 214,000 | 215,000 | 214,000 | 215,000 | 2 | 67.19 |
| 2003-05-22 | 218,000 | 218,000 | 214,000 | 214,000 | 3 | 66.88 |
| 2003-05-21 | 214,000 | 214,000 | 213,000 | 213,000 | 5 | 66.56 |
| 2003-05-20 | 214,000 | 214,000 | 213,000 | 213,000 | 3 | 66.56 |
| 2003-05-19 | 219,000 | 219,000 | 214,000 | 214,000 | 10 | 66.88 |
| 2003-05-16 | 219,000 | 219,000 | 211,000 | 214,000 | 14 | 66.88 |
| 2003-05-15 | 225,000 | 225,000 | 225,000 | 225,000 | 12 | 70.31 |
| 2003-05-14 | 210,000 | 210,000 | 205,000 | 205,000 | 6 | 64.06 |
| 2003-05-13 | 219,000 | 219,000 | 215,000 | 215,000 | 12 | 67.19 |
| 2003-05-12 | 227,000 | 227,000 | 215,000 | 216,000 | 25 | 67.50 |
| 2003-05-09 | 208,000 | 235,000 | 208,000 | 227,000 | 59 | 70.94 |
| 2003-05-08 | 194,000 | 208,000 | 194,000 | 205,000 | 24 | 64.06 |
| 2003-05-07 | 189,000 | 190,000 | 189,000 | 190,000 | 5 | 59.38 |
| 2003-05-06 | 186,000 | 186,000 | 186,000 | 186,000 | 5 | 58.13 |
| 2003-05-02 | 186,000 | 186,000 | 186,000 | 186,000 | 5 | 58.13 |
| 2003-05-01 | 190,000 | 190,000 | 183,000 | 187,000 | 24 | 58.44 |
| 2003-04-30 | 195,000 | 195,000 | 193,000 | 193,000 | 10 | 60.31 |
| 2003-04-28 | 196,000 | 196,000 | 195,000 | 195,000 | 12 | 60.94 |
| 2003-04-25 | 196,000 | 197,000 | 196,000 | 197,000 | 9 | 61.56 |
| 2003-04-24 | 195,000 | 195,000 | 195,000 | 195,000 | 15 | 60.94 |
| 2003-04-23 | 193,000 | 195,000 | 193,000 | 195,000 | 33 | 60.94 |
| 2003-04-22 | 192,000 | 193,000 | 192,000 | 192,000 | 7 | 60 |
| 2003-04-21 | 192,000 | 192,000 | 191,000 | 191,000 | 6 | 59.69 |
| 2003-04-18 | 190,000 | 193,000 | 190,000 | 191,000 | 16 | 59.69 |
| 2003-04-17 | 187,000 | 190,000 | 187,000 | 190,000 | 6 | 59.38 |
| 2003-04-16 | 188,000 | 192,000 | 188,000 | 192,000 | 8 | 60 |
| 2003-04-15 | 196,000 | 196,000 | 188,000 | 188,000 | 38 | 58.75 |
| 2003-04-14 | 187,000 | 189,000 | 187,000 | 187,000 | 7 | 58.44 |
| 2003-04-11 | 195,000 | 195,000 | 186,000 | 186,000 | 17 | 58.13 |
| 2003-04-10 | 187,000 | 189,000 | 185,000 | 185,000 | 9 | 57.81 |
| 2003-04-09 | 187,000 | 187,000 | 187,000 | 187,000 | 2 | 58.44 |
| 2003-04-08 | 179,000 | 181,000 | 179,000 | 180,000 | 17 | 56.25 |
| 2003-04-07 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 54.69 |
| 2003-04-03 | 175,000 | 175,000 | 174,000 | 174,000 | 5 | 54.38 |
| 2003-04-02 | 176,000 | 176,000 | 173,000 | 173,000 | 5 | 54.06 |
| 2003-04-01 | 180,000 | 180,000 | 176,000 | 176,000 | 16 | 55 |
| 2003-03-31 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 59.38 |
| 2003-03-28 | 196,000 | 197,000 | 192,000 | 192,000 | 14 | 60 |
| 2003-03-27 | 190,000 | 194,000 | 190,000 | 192,000 | 8 | 60 |
| 2003-03-26 | 188,000 | 188,000 | 187,000 | 188,000 | 15 | 58.75 |
| 2003-03-25 | 197,000 | 197,000 | 185,000 | 185,000 | 16 | 57.81 |
| 2003-03-24 | 194,000 | 197,000 | 186,000 | 197,000 | 53 | 61.56 |
| 2003-03-20 | 185,000 | 195,000 | 185,000 | 190,000 | 19 | 59.38 |
| 2003-03-19 | 193,000 | 193,000 | 188,000 | 188,000 | 6 | 58.75 |
| 2003-03-18 | 194,000 | 194,000 | 184,000 | 192,000 | 18 | 60 |
| 2003-03-17 | 175,000 | 204,000 | 175,000 | 194,000 | 121 | 60.63 |
| 2003-03-14 | 168,000 | 178,000 | 167,000 | 178,000 | 21 | 55.63 |
| 2003-03-13 | 160,000 | 170,000 | 158,000 | 166,000 | 49 | 51.88 |
| 2003-03-12 | 159,000 | 164,000 | 159,000 | 160,000 | 16 | 50 |
| 2003-03-11 | 155,000 | 159,000 | 149,000 | 159,000 | 32 | 49.69 |
| 2003-03-10 | 150,000 | 156,000 | 150,000 | 156,000 | 43 | 48.75 |
| 2003-03-07 | 151,000 | 152,000 | 147,000 | 149,000 | 38 | 46.56 |
| 2003-03-06 | 150,000 | 155,000 | 150,000 | 151,000 | 13 | 47.19 |
| 2003-03-05 | 151,000 | 152,000 | 148,000 | 149,000 | 49 | 46.56 |
| 2003-03-04 | 157,000 | 157,000 | 145,000 | 153,000 | 38 | 47.81 |
| 2003-03-03 | 164,000 | 165,000 | 156,000 | 159,000 | 33 | 49.69 |
| 2003-02-28 | 163,000 | 168,000 | 161,000 | 164,000 | 44 | 51.25 |
| 2003-02-27 | 171,000 | 171,000 | 160,000 | 163,000 | 71 | 50.94 |
| 2003-02-26 | 185,000 | 185,000 | 166,000 | 176,000 | 213 | 55 |
| 2003-02-25 | 201,000 | 201,000 | 190,000 | 196,000 | 70 | 61.25 |
| 2003-02-24 | 195,000 | 201,000 | 195,000 | 198,000 | 66 | 61.88 |
| 2003-02-21 | 190,000 | 192,000 | 190,000 | 192,000 | 16 | 60 |
| 2003-02-20 | 188,000 | 190,000 | 186,000 | 190,000 | 27 | 59.38 |
| 2003-02-19 | 180,000 | 186,000 | 180,000 | 186,000 | 22 | 58.13 |
| 2003-02-18 | 185,000 | 185,000 | 180,000 | 180,000 | 30 | 56.25 |
| 2003-02-17 | 183,000 | 188,000 | 183,000 | 187,000 | 21 | 58.44 |
| 2003-02-14 | 185,000 | 185,000 | 181,000 | 184,000 | 22 | 57.50 |
| 2003-02-13 | 181,000 | 186,000 | 178,000 | 185,000 | 31 | 57.81 |
| 2003-02-12 | 171,000 | 185,000 | 170,000 | 178,000 | 35 | 55.63 |
| 2003-02-10 | 172,000 | 173,000 | 170,000 | 170,000 | 18 | 53.13 |
| 2003-02-07 | 175,000 | 175,000 | 172,000 | 172,000 | 10 | 53.75 |
| 2003-02-06 | 180,000 | 180,000 | 168,000 | 171,000 | 54 | 53.44 |
| 2003-02-05 | 189,000 | 190,000 | 182,000 | 182,000 | 29 | 56.88 |
| 2003-02-04 | 185,000 | 189,000 | 182,000 | 189,000 | 59 | 59.06 |
| 2003-02-03 | 188,000 | 192,000 | 182,000 | 188,000 | 90 | 58.75 |
| 2003-01-31 | 172,000 | 184,000 | 172,000 | 184,000 | 39 | 57.50 |
| 2003-01-30 | 182,000 | 182,000 | 174,000 | 174,000 | 25 | 54.38 |
| 2003-01-29 | 194,000 | 194,000 | 175,000 | 182,000 | 46 | 56.88 |
| 2003-01-28 | 176,000 | 199,000 | 173,000 | 191,000 | 136 | 59.69 |
| 2003-01-27 | 165,000 | 172,000 | 163,000 | 172,000 | 37 | 53.75 |
| 2003-01-24 | 164,000 | 166,000 | 163,000 | 165,000 | 23 | 51.56 |
| 2003-01-23 | 162,000 | 165,000 | 161,000 | 165,000 | 30 | 51.56 |
| 2003-01-22 | 165,000 | 165,000 | 163,000 | 163,000 | 37 | 50.94 |
| 2003-01-21 | 173,000 | 173,000 | 163,000 | 167,000 | 48 | 52.19 |
| 2003-01-20 | 158,000 | 175,000 | 156,000 | 175,000 | 52 | 54.69 |
| 2003-01-17 | 162,000 | 162,000 | 153,000 | 157,000 | 48 | 49.06 |
| 2003-01-16 | 170,000 | 171,000 | 163,000 | 164,000 | 65 | 51.25 |
| 2003-01-15 | 180,000 | 180,000 | 170,000 | 172,000 | 53 | 53.75 |
| 2003-01-14 | 183,000 | 183,000 | 170,000 | 175,000 | 33 | 54.69 |
| 2003-01-10 | 190,000 | 190,000 | 178,000 | 184,000 | 43 | 57.50 |
| 2003-01-09 | 181,000 | 190,000 | 180,000 | 190,000 | 18 | 59.38 |
| 2003-01-08 | 182,000 | 185,000 | 178,000 | 180,000 | 45 | 56.25 |
| 2003-01-07 | 193,000 | 193,000 | 186,000 | 188,000 | 42 | 58.75 |
| 2003-01-06 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 59.38 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
