2753 (株)あみやき亭 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 | 298,000 | 298,000 | 290,000 | 294,000 | 53 | 980 |
| 2003-12-29 | 289,000 | 300,000 | 288,000 | 299,000 | 63 | 996.67 |
| 2003-12-26 | 255,000 | 282,000 | 255,000 | 279,000 | 80 | 930 |
| 2003-12-25 | 258,000 | 268,000 | 252,000 | 252,000 | 217 | 840 |
| 2003-12-24 | 303,000 | 303,000 | 286,000 | 286,000 | 88 | 953.33 |
| 2003-12-22 | 295,000 | 302,000 | 295,000 | 302,000 | 49 | 1,006.67 |
| 2003-12-19 | 294,000 | 295,000 | 286,000 | 295,000 | 35 | 983.33 |
| 2003-12-18 | 285,000 | 290,000 | 285,000 | 290,000 | 26 | 966.67 |
| 2003-12-17 | 283,000 | 285,000 | 280,000 | 285,000 | 45 | 950 |
| 2003-12-16 | 285,000 | 286,000 | 282,000 | 285,000 | 82 | 950 |
| 2003-12-15 | 295,000 | 296,000 | 282,000 | 284,000 | 16 | 946.67 |
| 2003-12-12 | 289,000 | 290,000 | 276,000 | 287,000 | 128 | 956.67 |
| 2003-12-11 | 292,000 | 295,000 | 290,000 | 290,000 | 42 | 966.67 |
| 2003-12-10 | 291,000 | 295,000 | 291,000 | 292,000 | 9 | 973.33 |
| 2003-12-09 | 292,000 | 300,000 | 290,000 | 291,000 | 16 | 970 |
| 2003-12-08 | 295,000 | 296,000 | 291,000 | 291,000 | 29 | 970 |
| 2003-12-05 | 300,000 | 302,000 | 296,000 | 298,000 | 14 | 993.33 |
| 2003-12-04 | 301,000 | 303,000 | 298,000 | 298,000 | 35 | 993.33 |
| 2003-12-03 | 299,000 | 310,000 | 298,000 | 310,000 | 43 | 1,033.33 |
| 2003-12-02 | 310,000 | 310,000 | 298,000 | 299,000 | 13 | 996.67 |
| 2003-12-01 | 300,000 | 306,000 | 292,000 | 306,000 | 73 | 1,020 |
| 2003-11-28 | 297,000 | 300,000 | 295,000 | 299,000 | 37 | 996.67 |
| 2003-11-27 | 300,000 | 300,000 | 296,000 | 296,000 | 39 | 986.67 |
| 2003-11-26 | 299,000 | 301,000 | 295,000 | 301,000 | 48 | 1,003.33 |
| 2003-11-25 | 296,000 | 298,000 | 290,000 | 291,000 | 66 | 970 |
| 2003-11-21 | 312,000 | 315,000 | 310,000 | 311,000 | 19 | 1,036.67 |
| 2003-11-20 | 308,000 | 311,000 | 308,000 | 311,000 | 12 | 1,036.67 |
| 2003-11-19 | 330,000 | 330,000 | 305,000 | 306,000 | 36 | 1,020 |
| 2003-11-18 | 325,000 | 330,000 | 320,000 | 330,000 | 28 | 1,100 |
| 2003-11-17 | 347,000 | 347,000 | 325,000 | 325,000 | 11 | 1,083.33 |
| 2003-11-14 | 338,000 | 350,000 | 338,000 | 348,000 | 29 | 1,160 |
| 2003-11-13 | 315,000 | 329,000 | 310,000 | 329,000 | 28 | 1,096.67 |
| 2003-11-12 | 318,000 | 324,000 | 315,000 | 320,000 | 28 | 1,066.67 |
| 2003-11-11 | 340,000 | 341,000 | 305,000 | 318,000 | 76 | 1,060 |
| 2003-11-10 | 347,000 | 348,000 | 340,000 | 340,000 | 21 | 1,133.33 |
| 2003-11-07 | 348,000 | 348,000 | 340,000 | 340,000 | 9 | 1,133.33 |
| 2003-11-06 | 349,000 | 350,000 | 340,000 | 340,000 | 21 | 1,133.33 |
| 2003-11-05 | 350,000 | 352,000 | 346,000 | 350,000 | 23 | 1,166.67 |
| 2003-11-04 | 353,000 | 353,000 | 347,000 | 350,000 | 8 | 1,166.67 |
| 2003-10-31 | 357,000 | 359,000 | 333,000 | 338,000 | 38 | 1,126.67 |
| 2003-10-30 | 341,000 | 360,000 | 339,000 | 353,000 | 53 | 1,176.67 |
| 2003-10-29 | 337,000 | 338,000 | 334,000 | 338,000 | 25 | 1,126.67 |
| 2003-10-28 | 343,000 | 346,000 | 333,000 | 333,000 | 41 | 1,110 |
| 2003-10-27 | 339,000 | 341,000 | 332,000 | 338,000 | 39 | 1,126.67 |
| 2003-10-24 | 329,000 | 337,000 | 321,000 | 321,000 | 66 | 1,070 |
| 2003-10-23 | 296,000 | 332,000 | 296,000 | 320,000 | 125 | 1,066.67 |
| 2003-10-22 | 338,000 | 345,000 | 290,000 | 290,000 | 110 | 966.67 |
| 2003-10-21 | 355,000 | 357,000 | 340,000 | 340,000 | 113 | 1,133.33 |
| 2003-10-20 | 365,000 | 385,000 | 355,000 | 356,000 | 177 | 1,186.67 |
| 2003-10-17 | 380,000 | 380,000 | 355,000 | 361,000 | 153 | 1,203.33 |
| 2003-10-16 | 390,000 | 390,000 | 380,000 | 381,000 | 62 | 1,270 |
| 2003-10-15 | 396,000 | 399,000 | 385,000 | 390,000 | 42 | 1,300 |
| 2003-10-14 | 395,000 | 396,000 | 390,000 | 394,000 | 95 | 1,313.33 |
| 2003-10-10 | 383,000 | 394,000 | 383,000 | 391,000 | 82 | 1,303.33 |
| 2003-10-09 | 385,000 | 389,000 | 378,000 | 378,000 | 101 | 1,260 |
| 2003-10-08 | 389,000 | 390,000 | 374,000 | 380,000 | 26 | 1,266.67 |
| 2003-10-07 | 397,000 | 397,000 | 372,000 | 385,000 | 99 | 1,283.33 |
| 2003-10-06 | 412,000 | 412,000 | 398,000 | 405,000 | 76 | 1,350 |
| 2003-10-03 | 422,000 | 422,000 | 405,000 | 420,000 | 33 | 1,400 |
| 2003-10-02 | 430,000 | 440,000 | 417,000 | 422,000 | 88 | 1,406.67 |
| 2003-10-01 | 445,000 | 445,000 | 420,000 | 421,000 | 80 | 1,403.33 |
| 2003-09-30 | 471,000 | 485,000 | 403,000 | 430,000 | 342 | 1,433.33 |
| 2003-09-29 | 451,000 | 451,000 | 444,000 | 450,000 | 274 | 1,500 |
| 2003-09-26 | 350,000 | 401,000 | 350,000 | 400,000 | 84 | 1,333.33 |
| 2003-09-25 | 356,000 | 358,000 | 342,000 | 351,000 | 195 | 1,170 |
| 2003-09-24 | 894,999 | 924,999 | 889,998 | 924,999 | 132 | 1,027.78 |
| 2003-09-22 | 880,998 | 885,000 | 867,999 | 870,000 | 113 | 966.67 |
| 2003-09-19 | 900,999 | 909,999 | 867,999 | 870,000 | 94 | 966.67 |
| 2003-09-18 | 888,000 | 900,000 | 888,000 | 898,998 | 68 | 998.89 |
| 2003-09-17 | 847,998 | 870,000 | 847,998 | 867,999 | 39 | 964.44 |
| 2003-09-16 | 819,000 | 844,998 | 817,998 | 828,000 | 55 | 920 |
| 2003-09-12 | 799,998 | 814,998 | 799,998 | 805,998 | 43 | 895.55 |
| 2003-09-11 | 799,998 | 799,998 | 798,999 | 799,998 | 29 | 888.89 |
| 2003-09-10 | 798,999 | 799,998 | 798,999 | 799,998 | 38 | 888.89 |
| 2003-09-09 | 771,999 | 801,000 | 771,999 | 799,998 | 64 | 888.89 |
| 2003-09-08 | 778,998 | 795,000 | 769,998 | 780,000 | 60 | 866.67 |
| 2003-09-05 | 889,998 | 889,998 | 810,999 | 810,999 | 21 | 901.11 |
| 2003-09-04 | 909,999 | 949,998 | 889,998 | 889,998 | 267 | 988.89 |
| 2003-09-01 | 709,998 | 720,000 | 709,998 | 709,998 | 12 | 788.89 |
| 2003-08-29 | 702,000 | 720,000 | 702,000 | 709,998 | 39 | 788.89 |
| 2003-08-28 | 720,000 | 723,000 | 720,000 | 720,999 | 10 | 801.11 |
| 2003-08-27 | 699,999 | 720,999 | 699,999 | 720,999 | 34 | 801.11 |
| 2003-08-26 | 705,000 | 705,000 | 705,000 | 705,000 | 7 | 783.33 |
| 2003-08-25 | 720,000 | 720,000 | 720,000 | 720,000 | 1 | 800 |
| 2003-08-22 | 720,000 | 720,000 | 720,000 | 720,000 | 10 | 800 |
| 2003-08-21 | 699,999 | 709,998 | 699,999 | 709,998 | 9 | 788.89 |
| 2003-08-20 | 699,999 | 699,999 | 699,999 | 699,999 | 3 | 777.78 |
| 2003-08-19 | 705,999 | 705,999 | 699,999 | 699,999 | 11 | 777.78 |
| 2003-08-18 | 696,000 | 705,999 | 696,000 | 705,000 | 23 | 783.33 |
| 2003-08-15 | 699,999 | 699,999 | 696,000 | 696,000 | 12 | 773.33 |
| 2003-08-14 | 684,999 | 720,000 | 684,999 | 714,000 | 34 | 793.33 |
| 2003-08-13 | 675,000 | 676,998 | 675,000 | 675,000 | 21 | 750 |
| 2003-08-12 | 649,998 | 676,998 | 649,998 | 675,000 | 44 | 750 |
| 2003-08-11 | 637,998 | 649,998 | 636,999 | 649,998 | 26 | 722.22 |
| 2003-08-08 | 637,998 | 637,998 | 637,998 | 637,998 | 28 | 708.89 |
| 2003-08-07 | 639,999 | 651,000 | 637,998 | 651,000 | 30 | 723.33 |
| 2003-08-06 | 639,999 | 639,999 | 637,998 | 637,998 | 38 | 708.89 |
| 2003-08-05 | 639,999 | 639,999 | 636,999 | 636,999 | 33 | 707.78 |
| 2003-08-04 | 639,999 | 639,999 | 630,000 | 639,999 | 13 | 711.11 |
| 2003-08-01 | 564,000 | 579,999 | 564,000 | 579,999 | 10 | 644.44 |
| 2003-07-31 | 534,999 | 549,999 | 534,999 | 549,999 | 14 | 611.11 |
| 2003-07-30 | 534,999 | 534,999 | 534,999 | 534,999 | 4 | 594.44 |
| 2003-07-29 | 534,999 | 534,999 | 534,999 | 534,999 | 6 | 594.44 |
| 2003-07-28 | 534,999 | 534,999 | 534,999 | 534,999 | 13 | 594.44 |
| 2003-07-25 | 534,999 | 534,999 | 534,999 | 534,999 | 9 | 594.44 |
| 2003-07-24 | 534,999 | 534,999 | 529,998 | 529,998 | 5 | 588.89 |
| 2003-07-23 | 532,998 | 532,998 | 529,998 | 529,998 | 25 | 588.89 |
| 2003-07-22 | 525,000 | 532,998 | 525,000 | 532,998 | 37 | 592.22 |
| 2003-07-18 | 500,001 | 531,999 | 500,001 | 529,998 | 34 | 588.89 |
| 2003-07-17 | 495,999 | 500,001 | 495,999 | 500,001 | 11 | 555.56 |
| 2003-07-16 | 495,000 | 495,000 | 492,000 | 492,000 | 3 | 546.67 |
| 2003-07-15 | 519,999 | 525,000 | 519,999 | 519,999 | 38 | 577.78 |
| 2003-07-14 | 507,999 | 517,998 | 507,999 | 517,998 | 63 | 575.55 |
| 2003-07-11 | 519,000 | 519,000 | 507,999 | 507,999 | 5 | 564.44 |
| 2003-07-10 | 531,000 | 540,000 | 531,000 | 531,000 | 16 | 590 |
| 2003-07-09 | 500,001 | 510,000 | 500,001 | 510,000 | 26 | 566.67 |
| 2003-07-08 | 482,001 | 489,000 | 482,001 | 488,001 | 27 | 542.22 |
| 2003-07-07 | 480,000 | 482,001 | 480,000 | 482,001 | 9 | 535.56 |
| 2003-07-04 | 471,999 | 483,000 | 471,999 | 480,000 | 14 | 533.33 |
| 2003-07-03 | 467,001 | 470,001 | 467,001 | 470,001 | 27 | 522.22 |
| 2003-07-02 | 465,999 | 465,999 | 465,000 | 465,000 | 11 | 516.67 |
| 2003-07-01 | 459,999 | 459,999 | 459,999 | 459,999 | 14 | 511.11 |
| 2003-06-30 | 450,000 | 450,000 | 444,999 | 450,000 | 11 | 500 |
| 2003-06-27 | 440,001 | 450,000 | 440,001 | 450,000 | 4 | 500 |
| 2003-06-26 | 426,000 | 435,000 | 426,000 | 435,000 | 15 | 483.33 |
| 2003-06-25 | 425,001 | 425,001 | 420,999 | 425,001 | 5 | 472.22 |
| 2003-06-24 | 422,001 | 425,001 | 422,001 | 425,001 | 10 | 472.22 |
| 2003-06-23 | 429,999 | 429,999 | 429,999 | 429,999 | 15 | 477.78 |
| 2003-06-20 | 440,001 | 440,001 | 428,001 | 429,999 | 9 | 477.78 |
| 2003-06-19 | 420,000 | 435,000 | 420,000 | 435,000 | 51 | 483.33 |
| 2003-06-18 | 425,001 | 425,001 | 425,001 | 425,001 | 1 | 472.22 |
| 2003-06-17 | 417,999 | 425,001 | 417,999 | 425,001 | 5 | 472.22 |
| 2003-06-16 | 416,001 | 419,001 | 416,001 | 416,001 | 8 | 462.22 |
| 2003-06-13 | 410,001 | 420,000 | 410,001 | 420,000 | 15 | 466.67 |
| 2003-06-12 | 420,000 | 420,999 | 420,000 | 420,999 | 34 | 467.78 |
| 2003-06-11 | 420,999 | 425,001 | 420,000 | 420,999 | 17 | 467.78 |
| 2003-06-10 | 420,000 | 423,999 | 420,000 | 420,999 | 12 | 467.78 |
| 2003-06-09 | 425,001 | 425,001 | 425,001 | 425,001 | 2 | 472.22 |
| 2003-06-06 | 420,999 | 420,999 | 420,999 | 420,999 | 9 | 467.78 |
| 2003-06-05 | 420,999 | 420,999 | 420,000 | 420,999 | 16 | 467.78 |
| 2003-06-04 | 426,000 | 426,000 | 423,000 | 426,000 | 15 | 473.33 |
| 2003-06-03 | 435,000 | 435,000 | 426,000 | 426,000 | 4 | 473.33 |
| 2003-06-02 | 420,000 | 431,001 | 420,000 | 431,001 | 21 | 478.89 |
| 2003-05-30 | 414,999 | 420,000 | 414,999 | 420,000 | 14 | 466.67 |
| 2003-05-29 | 410,001 | 416,001 | 410,001 | 416,001 | 8 | 462.22 |
| 2003-05-28 | 417,999 | 420,000 | 411,999 | 420,000 | 3 | 466.67 |
| 2003-05-27 | 411,999 | 419,001 | 411,999 | 416,001 | 9 | 462.22 |
| 2003-05-26 | 414,999 | 420,000 | 414,999 | 414,999 | 8 | 461.11 |
| 2003-05-23 | 429,999 | 429,999 | 414,999 | 414,999 | 12 | 461.11 |
| 2003-05-22 | 420,000 | 429,999 | 420,000 | 429,999 | 15 | 477.78 |
| 2003-05-21 | 438,000 | 438,000 | 438,000 | 438,000 | 2 | 486.67 |
| 2003-05-20 | 450,000 | 450,000 | 438,000 | 438,000 | 7 | 486.67 |
| 2003-05-19 | 459,999 | 459,999 | 447,999 | 447,999 | 4 | 497.78 |
| 2003-05-16 | 450,000 | 450,000 | 447,999 | 447,999 | 8 | 497.78 |
| 2003-05-15 | 474,999 | 474,999 | 455,001 | 455,001 | 14 | 505.56 |
| 2003-05-14 | 458,001 | 465,000 | 458,001 | 459,999 | 9 | 511.11 |
| 2003-05-13 | 459,999 | 459,999 | 458,001 | 458,001 | 17 | 508.89 |
| 2003-05-12 | 455,001 | 459,999 | 455,001 | 456,000 | 33 | 506.67 |
| 2003-05-09 | 450,999 | 456,000 | 450,999 | 453,999 | 18 | 504.44 |
| 2003-05-08 | 429,999 | 429,999 | 425,001 | 429,999 | 19 | 477.78 |
| 2003-05-07 | 414,999 | 428,001 | 414,999 | 414,999 | 24 | 461.11 |
| 2003-05-06 | 405,000 | 414,999 | 405,000 | 410,001 | 4 | 455.56 |
| 2003-05-02 | 414,999 | 414,999 | 399,999 | 399,999 | 2 | 444.44 |
| 2003-05-01 | 414,999 | 414,999 | 405,000 | 410,001 | 11 | 455.56 |
| 2003-04-30 | 411,000 | 414,999 | 411,000 | 414,999 | 4 | 461.11 |
| 2003-04-28 | 410,001 | 410,001 | 410,001 | 410,001 | 2 | 455.56 |
| 2003-04-25 | 405,000 | 410,001 | 405,000 | 410,001 | 7 | 455.56 |
| 2003-04-24 | 405,000 | 410,001 | 405,000 | 410,001 | 12 | 455.56 |
| 2003-04-23 | 410,001 | 410,001 | 410,001 | 410,001 | 9 | 455.56 |
| 2003-04-22 | 410,001 | 410,001 | 407,001 | 407,001 | 3 | 452.22 |
| 2003-04-18 | 434,001 | 434,001 | 426,000 | 426,000 | 27 | 473.33 |
| 2003-04-17 | 420,000 | 440,001 | 420,000 | 434,001 | 31 | 482.22 |
| 2003-04-16 | 395,001 | 411,999 | 395,001 | 410,001 | 30 | 455.56 |
| 2003-04-15 | 399,999 | 399,999 | 389,001 | 390,000 | 6 | 433.33 |
| 2003-04-14 | 360,000 | 411,000 | 360,000 | 401,001 | 33 | 445.56 |
| 2003-04-11 | 351,000 | 360,999 | 351,000 | 360,999 | 6 | 401.11 |
| 2003-04-10 | 341,001 | 350,001 | 341,001 | 350,001 | 15 | 388.89 |
| 2003-04-09 | 339,999 | 339,999 | 339,999 | 339,999 | 7 | 377.78 |
| 2003-04-08 | 339,999 | 348,000 | 339,999 | 341,001 | 5 | 378.89 |
| 2003-04-07 | 345,000 | 360,000 | 345,000 | 348,999 | 15 | 387.78 |
| 2003-04-04 | 345,000 | 350,001 | 339,999 | 345,000 | 18 | 383.33 |
| 2003-04-03 | 339,999 | 350,001 | 339,999 | 350,001 | 15 | 388.89 |
| 2003-04-02 | 375,000 | 375,999 | 350,001 | 350,001 | 27 | 388.89 |
| 2003-04-01 | 378,999 | 380,001 | 375,000 | 375,999 | 12 | 417.78 |
| 2003-03-31 | 429,000 | 429,000 | 417,000 | 417,000 | 12 | 463.33 |
| 2003-03-28 | 435,000 | 450,000 | 429,000 | 429,000 | 85 | 476.67 |
| 2003-03-27 | 410,001 | 410,001 | 390,000 | 399,999 | 30 | 444.44 |
| 2003-03-26 | 351,000 | 351,000 | 339,999 | 339,999 | 7 | 377.78 |
| 2003-03-25 | 649,998 | 679,998 | 649,998 | 679,998 | 21 | 377.78 |
| 2003-03-24 | 666,000 | 670,002 | 660,000 | 660,000 | 12 | 366.67 |
| 2003-03-20 | 669,000 | 669,000 | 660,000 | 669,000 | 10 | 371.67 |
| 2003-03-19 | 660,000 | 664,002 | 649,998 | 660,000 | 15 | 366.67 |
| 2003-03-18 | 649,998 | 652,002 | 649,002 | 649,998 | 23 | 361.11 |
| 2003-03-17 | 655,998 | 658,002 | 648,000 | 648,000 | 36 | 360 |
| 2003-03-14 | 649,998 | 664,998 | 640,002 | 649,998 | 49 | 361.11 |
| 2003-03-13 | 637,998 | 643,002 | 637,998 | 642,000 | 93 | 356.67 |
| 2003-03-12 | 630,000 | 642,000 | 630,000 | 639,000 | 39 | 355 |
| 2003-03-11 | 619,998 | 640,002 | 619,998 | 619,998 | 30 | 344.44 |
| 2003-03-10 | 610,998 | 619,998 | 610,002 | 610,002 | 24 | 338.89 |
| 2003-03-07 | 610,998 | 619,998 | 610,002 | 610,998 | 32 | 339.44 |
| 2003-03-06 | 619,998 | 619,998 | 601,002 | 610,002 | 17 | 338.89 |
| 2003-03-05 | 562,002 | 600,000 | 562,002 | 600,000 | 39 | 333.33 |
| 2003-03-04 | 546,000 | 549,000 | 541,998 | 541,998 | 7 | 301.11 |
| 2003-03-03 | 543,000 | 544,998 | 541,998 | 544,998 | 5 | 302.78 |
| 2003-02-28 | 543,000 | 543,000 | 540,000 | 543,000 | 8 | 301.67 |
| 2003-02-27 | 541,998 | 544,998 | 541,998 | 544,998 | 13 | 302.78 |
| 2003-02-26 | 540,000 | 550,002 | 540,000 | 541,998 | 10 | 301.11 |
| 2003-02-25 | 543,000 | 543,000 | 540,000 | 540,000 | 13 | 300 |
| 2003-02-24 | 540,000 | 550,002 | 540,000 | 541,002 | 13 | 300.56 |
| 2003-02-21 | 541,002 | 541,002 | 535,002 | 535,002 | 7 | 297.22 |
| 2003-02-20 | 540,000 | 547,998 | 540,000 | 540,000 | 21 | 300 |
| 2003-02-19 | 540,000 | 540,000 | 532,002 | 540,000 | 21 | 300 |
| 2003-02-18 | 541,002 | 547,002 | 540,000 | 540,000 | 39 | 300 |
| 2003-02-17 | 552,000 | 552,000 | 540,000 | 547,998 | 26 | 304.44 |
| 2003-02-14 | 541,998 | 550,002 | 540,000 | 549,000 | 38 | 305 |
| 2003-02-13 | 535,002 | 550,002 | 531,000 | 544,998 | 44 | 302.78 |
| 2003-02-12 | 510,000 | 540,000 | 510,000 | 525,000 | 14 | 291.67 |
| 2003-02-10 | 501,000 | 510,000 | 501,000 | 510,000 | 22 | 283.33 |
| 2003-02-07 | 505,002 | 505,998 | 499,998 | 499,998 | 38 | 277.78 |
| 2003-02-06 | 499,998 | 510,000 | 499,002 | 510,000 | 65 | 283.33 |
| 2003-02-05 | 496,998 | 499,998 | 496,998 | 496,998 | 31 | 276.11 |
| 2003-02-04 | 498,000 | 499,998 | 490,002 | 498,000 | 19 | 276.67 |
| 2003-02-03 | 484,998 | 499,998 | 484,998 | 499,998 | 57 | 277.78 |
| 2003-01-31 | 480,000 | 490,002 | 475,002 | 490,002 | 22 | 272.22 |
| 2003-01-30 | 490,002 | 493,002 | 475,998 | 475,998 | 23 | 264.44 |
| 2003-01-29 | 490,002 | 499,998 | 489,000 | 495,000 | 86 | 275 |
| 2003-01-28 | 495,000 | 505,002 | 489,000 | 499,998 | 172 | 277.78 |
| 2003-01-27 | 484,002 | 495,000 | 481,998 | 490,002 | 84 | 272.22 |
| 2003-01-24 | 472,002 | 484,998 | 469,998 | 484,002 | 70 | 268.89 |
| 2003-01-23 | 463,002 | 475,002 | 463,002 | 469,998 | 70 | 261.11 |
| 2003-01-22 | 460,998 | 463,998 | 460,002 | 460,998 | 47 | 256.11 |
| 2003-01-21 | 460,002 | 460,998 | 460,002 | 460,998 | 38 | 256.11 |
| 2003-01-20 | 460,998 | 460,998 | 454,998 | 460,002 | 32 | 255.56 |
| 2003-01-17 | 457,998 | 463,002 | 457,002 | 460,998 | 73 | 256.11 |
| 2003-01-16 | 457,998 | 459,000 | 457,002 | 457,998 | 50 | 254.44 |
| 2003-01-15 | 457,002 | 457,998 | 456,000 | 457,998 | 107 | 254.44 |
| 2003-01-14 | 450,000 | 457,002 | 450,000 | 457,002 | 74 | 253.89 |
| 2003-01-10 | 451,002 | 454,998 | 450,000 | 451,002 | 20 | 250.56 |
| 2003-01-09 | 454,002 | 454,002 | 447,000 | 450,000 | 20 | 250 |
| 2003-01-08 | 445,002 | 454,998 | 441,000 | 454,998 | 21 | 252.78 |
| 2003-01-07 | 439,998 | 442,998 | 435,000 | 442,998 | 21 | 246.11 |
| 2003-01-06 | 439,998 | 445,002 | 439,998 | 439,998 | 13 | 244.44 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
