3950 ザ・パック(株) 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 | 1,100 | 1,107 | 1,100 | 1,105 | 6,100 | 1,105 |
| 2003-12-29 | 1,105 | 1,108 | 1,101 | 1,102 | 8,900 | 1,102 |
| 2003-12-26 | 1,101 | 1,104 | 1,091 | 1,101 | 16,100 | 1,101 |
| 2003-12-25 | 1,100 | 1,106 | 1,100 | 1,101 | 13,300 | 1,101 |
| 2003-12-24 | 1,114 | 1,114 | 1,102 | 1,111 | 15,800 | 1,111 |
| 2003-12-22 | 1,102 | 1,115 | 1,102 | 1,113 | 12,800 | 1,113 |
| 2003-12-19 | 1,115 | 1,119 | 1,099 | 1,108 | 23,200 | 1,108 |
| 2003-12-18 | 1,108 | 1,113 | 1,101 | 1,107 | 11,500 | 1,107 |
| 2003-12-17 | 1,100 | 1,105 | 1,100 | 1,100 | 13,300 | 1,100 |
| 2003-12-16 | 1,105 | 1,106 | 1,096 | 1,104 | 17,400 | 1,104 |
| 2003-12-15 | 1,111 | 1,112 | 1,095 | 1,101 | 14,200 | 1,101 |
| 2003-12-12 | 1,111 | 1,111 | 1,092 | 1,098 | 27,500 | 1,098 |
| 2003-12-11 | 1,095 | 1,098 | 1,088 | 1,096 | 10,500 | 1,096 |
| 2003-12-10 | 1,098 | 1,098 | 1,085 | 1,091 | 14,800 | 1,091 |
| 2003-12-09 | 1,088 | 1,095 | 1,085 | 1,093 | 12,500 | 1,093 |
| 2003-12-08 | 1,096 | 1,096 | 1,085 | 1,090 | 13,600 | 1,090 |
| 2003-12-05 | 1,086 | 1,090 | 1,070 | 1,090 | 16,600 | 1,090 |
| 2003-12-04 | 1,031 | 1,040 | 1,027 | 1,031 | 4,900 | 1,031 |
| 2003-12-03 | 1,025 | 1,046 | 1,025 | 1,031 | 6,700 | 1,031 |
| 2003-12-02 | 1,055 | 1,055 | 1,035 | 1,036 | 10,400 | 1,036 |
| 2003-12-01 | 1,050 | 1,064 | 1,050 | 1,052 | 12,700 | 1,052 |
| 2003-11-28 | 1,076 | 1,076 | 1,051 | 1,055 | 10,700 | 1,055 |
| 2003-11-27 | 1,090 | 1,090 | 1,077 | 1,077 | 4,700 | 1,077 |
| 2003-11-26 | 1,083 | 1,086 | 1,079 | 1,081 | 8,300 | 1,081 |
| 2003-11-25 | 1,069 | 1,077 | 1,062 | 1,073 | 10,500 | 1,073 |
| 2003-11-21 | 1,051 | 1,076 | 1,051 | 1,060 | 5,100 | 1,060 |
| 2003-11-20 | 1,083 | 1,083 | 1,056 | 1,065 | 7,300 | 1,065 |
| 2003-11-19 | 1,070 | 1,070 | 1,050 | 1,066 | 10,100 | 1,066 |
| 2003-11-18 | 1,101 | 1,101 | 1,057 | 1,057 | 27,500 | 1,057 |
| 2003-11-17 | 1,116 | 1,135 | 1,110 | 1,119 | 12,300 | 1,119 |
| 2003-11-14 | 1,156 | 1,167 | 1,152 | 1,156 | 9,500 | 1,156 |
| 2003-11-13 | 1,155 | 1,179 | 1,155 | 1,170 | 2,200 | 1,170 |
| 2003-11-12 | 1,189 | 1,189 | 1,156 | 1,166 | 3,400 | 1,166 |
| 2003-11-11 | 1,169 | 1,190 | 1,155 | 1,170 | 14,000 | 1,170 |
| 2003-11-10 | 1,156 | 1,170 | 1,155 | 1,170 | 6,500 | 1,170 |
| 2003-11-07 | 1,156 | 1,173 | 1,156 | 1,172 | 2,600 | 1,172 |
| 2003-11-06 | 1,182 | 1,182 | 1,156 | 1,157 | 3,000 | 1,157 |
| 2003-11-05 | 1,190 | 1,190 | 1,175 | 1,182 | 1,500 | 1,182 |
| 2003-11-04 | 1,160 | 1,189 | 1,160 | 1,189 | 2,600 | 1,189 |
| 2003-10-31 | 1,160 | 1,162 | 1,155 | 1,158 | 2,600 | 1,158 |
| 2003-10-30 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 2003-10-29 | 1,160 | 1,197 | 1,160 | 1,161 | 4,300 | 1,161 |
| 2003-10-28 | 1,189 | 1,190 | 1,171 | 1,178 | 6,500 | 1,178 |
| 2003-10-27 | 1,193 | 1,193 | 1,169 | 1,169 | 5,200 | 1,169 |
| 2003-10-24 | 1,170 | 1,172 | 1,161 | 1,161 | 7,000 | 1,161 |
| 2003-10-23 | 1,180 | 1,180 | 1,152 | 1,152 | 5,400 | 1,152 |
| 2003-10-22 | 1,219 | 1,230 | 1,181 | 1,181 | 14,800 | 1,181 |
| 2003-10-21 | 1,230 | 1,230 | 1,210 | 1,218 | 8,000 | 1,218 |
| 2003-10-20 | 1,200 | 1,229 | 1,200 | 1,213 | 10,600 | 1,213 |
| 2003-10-17 | 1,208 | 1,208 | 1,182 | 1,194 | 6,500 | 1,194 |
| 2003-10-16 | 1,194 | 1,194 | 1,180 | 1,194 | 8,100 | 1,194 |
| 2003-10-15 | 1,180 | 1,190 | 1,175 | 1,179 | 5,400 | 1,179 |
| 2003-10-14 | 1,194 | 1,194 | 1,179 | 1,180 | 6,400 | 1,180 |
| 2003-10-10 | 1,169 | 1,185 | 1,169 | 1,185 | 7,600 | 1,185 |
| 2003-10-09 | 1,166 | 1,179 | 1,166 | 1,166 | 1,400 | 1,166 |
| 2003-10-08 | 1,179 | 1,180 | 1,163 | 1,165 | 6,200 | 1,165 |
| 2003-10-07 | 1,160 | 1,165 | 1,160 | 1,163 | 4,800 | 1,163 |
| 2003-10-06 | 1,170 | 1,172 | 1,160 | 1,160 | 6,200 | 1,160 |
| 2003-10-03 | 1,167 | 1,177 | 1,167 | 1,177 | 4,800 | 1,177 |
| 2003-10-02 | 1,181 | 1,182 | 1,167 | 1,169 | 6,300 | 1,169 |
| 2003-10-01 | 1,165 | 1,174 | 1,151 | 1,158 | 10,400 | 1,158 |
| 2003-09-30 | 1,155 | 1,162 | 1,152 | 1,162 | 5,500 | 1,162 |
| 2003-09-29 | 1,170 | 1,170 | 1,155 | 1,155 | 7,100 | 1,155 |
| 2003-09-26 | 1,169 | 1,169 | 1,160 | 1,160 | 8,700 | 1,160 |
| 2003-09-25 | 1,174 | 1,174 | 1,160 | 1,169 | 14,300 | 1,169 |
| 2003-09-24 | 1,166 | 1,174 | 1,160 | 1,172 | 6,300 | 1,172 |
| 2003-09-22 | 1,166 | 1,171 | 1,156 | 1,156 | 6,700 | 1,156 |
| 2003-09-19 | 1,179 | 1,179 | 1,167 | 1,168 | 28,700 | 1,168 |
| 2003-09-18 | 1,180 | 1,180 | 1,165 | 1,168 | 8,300 | 1,168 |
| 2003-09-17 | 1,178 | 1,178 | 1,165 | 1,175 | 9,700 | 1,175 |
| 2003-09-16 | 1,179 | 1,179 | 1,164 | 1,168 | 10,000 | 1,168 |
| 2003-09-12 | 1,180 | 1,180 | 1,166 | 1,172 | 21,200 | 1,172 |
| 2003-09-11 | 1,179 | 1,179 | 1,156 | 1,172 | 6,800 | 1,172 |
| 2003-09-10 | 1,180 | 1,186 | 1,169 | 1,180 | 26,400 | 1,180 |
| 2003-09-09 | 1,180 | 1,186 | 1,180 | 1,180 | 6,300 | 1,180 |
| 2003-09-08 | 1,165 | 1,185 | 1,165 | 1,181 | 6,400 | 1,181 |
| 2003-09-05 | 1,160 | 1,168 | 1,160 | 1,165 | 4,700 | 1,165 |
| 2003-09-04 | 1,157 | 1,179 | 1,157 | 1,168 | 4,000 | 1,168 |
| 2003-09-03 | 1,178 | 1,178 | 1,150 | 1,160 | 4,200 | 1,160 |
| 2003-09-02 | 1,174 | 1,186 | 1,172 | 1,178 | 5,100 | 1,178 |
| 2003-09-01 | 1,173 | 1,188 | 1,171 | 1,187 | 4,800 | 1,187 |
| 2003-08-29 | 1,173 | 1,174 | 1,150 | 1,174 | 3,300 | 1,174 |
| 2003-08-28 | 1,176 | 1,176 | 1,159 | 1,174 | 8,400 | 1,174 |
| 2003-08-27 | 1,187 | 1,190 | 1,176 | 1,176 | 8,900 | 1,176 |
| 2003-08-26 | 1,202 | 1,209 | 1,185 | 1,187 | 6,600 | 1,187 |
| 2003-08-25 | 1,217 | 1,217 | 1,181 | 1,205 | 8,800 | 1,205 |
| 2003-08-22 | 1,240 | 1,240 | 1,220 | 1,220 | 8,200 | 1,220 |
| 2003-08-21 | 1,200 | 1,240 | 1,188 | 1,240 | 30,600 | 1,240 |
| 2003-08-20 | 1,200 | 1,200 | 1,164 | 1,199 | 11,100 | 1,199 |
| 2003-08-19 | 1,190 | 1,190 | 1,178 | 1,186 | 9,400 | 1,186 |
| 2003-08-18 | 1,170 | 1,177 | 1,151 | 1,160 | 8,600 | 1,160 |
| 2003-08-15 | 1,125 | 1,155 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2003-08-14 | 1,093 | 1,112 | 1,089 | 1,112 | 4,900 | 1,112 |
| 2003-08-13 | 1,089 | 1,099 | 1,089 | 1,093 | 3,900 | 1,093 |
| 2003-08-12 | 1,085 | 1,108 | 1,085 | 1,090 | 4,000 | 1,090 |
| 2003-08-11 | 1,110 | 1,110 | 1,080 | 1,095 | 2,100 | 1,095 |
| 2003-08-08 | 1,109 | 1,132 | 1,107 | 1,107 | 8,300 | 1,107 |
| 2003-08-07 | 1,153 | 1,153 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2003-08-06 | 1,145 | 1,145 | 1,130 | 1,135 | 3,200 | 1,135 |
| 2003-08-05 | 1,141 | 1,156 | 1,121 | 1,123 | 6,700 | 1,123 |
| 2003-08-04 | 1,158 | 1,160 | 1,143 | 1,149 | 5,700 | 1,149 |
| 2003-08-01 | 1,159 | 1,159 | 1,141 | 1,141 | 7,900 | 1,141 |
| 2003-07-31 | 1,158 | 1,158 | 1,140 | 1,147 | 4,500 | 1,147 |
| 2003-07-30 | 1,120 | 1,158 | 1,120 | 1,158 | 10,800 | 1,158 |
| 2003-07-29 | 1,160 | 1,160 | 1,127 | 1,136 | 11,800 | 1,136 |
| 2003-07-28 | 1,125 | 1,160 | 1,120 | 1,140 | 7,400 | 1,140 |
| 2003-07-25 | 1,145 | 1,145 | 1,115 | 1,125 | 13,100 | 1,125 |
| 2003-07-24 | 1,175 | 1,178 | 1,080 | 1,146 | 9,800 | 1,146 |
| 2003-07-23 | 1,130 | 1,180 | 1,110 | 1,178 | 11,600 | 1,178 |
| 2003-07-22 | 1,207 | 1,207 | 1,165 | 1,165 | 6,700 | 1,165 |
| 2003-07-18 | 1,195 | 1,195 | 1,180 | 1,187 | 7,600 | 1,187 |
| 2003-07-17 | 1,209 | 1,209 | 1,170 | 1,195 | 11,300 | 1,195 |
| 2003-07-16 | 1,220 | 1,220 | 1,186 | 1,193 | 18,400 | 1,193 |
| 2003-07-15 | 1,200 | 1,200 | 1,174 | 1,189 | 24,400 | 1,189 |
| 2003-07-14 | 1,193 | 1,193 | 1,174 | 1,174 | 5,300 | 1,174 |
| 2003-07-11 | 1,199 | 1,199 | 1,170 | 1,173 | 9,900 | 1,173 |
| 2003-07-10 | 1,170 | 1,195 | 1,162 | 1,175 | 16,900 | 1,175 |
| 2003-07-09 | 1,156 | 1,180 | 1,154 | 1,175 | 20,400 | 1,175 |
| 2003-07-08 | 1,200 | 1,200 | 1,150 | 1,174 | 15,400 | 1,174 |
| 2003-07-07 | 1,204 | 1,210 | 1,193 | 1,193 | 16,700 | 1,193 |
| 2003-07-04 | 1,180 | 1,214 | 1,161 | 1,202 | 24,200 | 1,202 |
| 2003-07-03 | 1,252 | 1,255 | 1,191 | 1,191 | 28,900 | 1,191 |
| 2003-07-02 | 1,277 | 1,277 | 1,202 | 1,232 | 41,400 | 1,232 |
| 2003-07-01 | 1,290 | 1,293 | 1,255 | 1,259 | 59,800 | 1,259 |
| 2003-06-30 | 1,200 | 1,257 | 1,199 | 1,257 | 58,400 | 1,257 |
| 2003-06-27 | 1,190 | 1,194 | 1,180 | 1,188 | 37,000 | 1,188 |
| 2003-06-26 | 1,190 | 1,200 | 1,163 | 1,170 | 45,100 | 1,170 |
| 2003-06-25 | 1,132 | 1,170 | 1,132 | 1,163 | 35,200 | 1,163 |
| 2003-06-24 | 1,151 | 1,151 | 1,117 | 1,121 | 17,400 | 1,121 |
| 2003-06-23 | 1,183 | 1,183 | 1,151 | 1,151 | 40,000 | 1,151 |
| 2003-06-20 | 1,142 | 1,180 | 1,140 | 1,168 | 29,300 | 1,168 |
| 2003-06-19 | 1,150 | 1,153 | 1,130 | 1,138 | 16,300 | 1,138 |
| 2003-06-18 | 1,179 | 1,179 | 1,140 | 1,148 | 34,700 | 1,148 |
| 2003-06-17 | 1,201 | 1,210 | 1,180 | 1,183 | 26,400 | 1,183 |
| 2003-06-16 | 1,199 | 1,208 | 1,190 | 1,199 | 24,300 | 1,199 |
| 2003-06-13 | 1,250 | 1,250 | 1,195 | 1,211 | 49,400 | 1,211 |
| 2003-06-12 | 1,200 | 1,261 | 1,200 | 1,239 | 47,400 | 1,239 |
| 2003-06-11 | 1,221 | 1,230 | 1,182 | 1,205 | 61,400 | 1,205 |
| 2003-06-10 | 1,270 | 1,293 | 1,226 | 1,241 | 48,600 | 1,241 |
| 2003-06-09 | 1,300 | 1,318 | 1,252 | 1,266 | 58,100 | 1,266 |
| 2003-06-06 | 1,359 | 1,360 | 1,277 | 1,312 | 53,200 | 1,312 |
| 2003-06-05 | 1,420 | 1,449 | 1,395 | 1,399 | 136,300 | 1,399 |
| 2003-06-04 | 1,550 | 1,550 | 1,360 | 1,400 | 109,600 | 1,400 |
| 2003-06-03 | 1,650 | 1,650 | 1,570 | 1,600 | 204,600 | 1,600 |
| 2003-06-02 | 1,698 | 1,769 | 1,665 | 1,680 | 397,400 | 1,680 |
| 2003-05-30 | 1,570 | 1,790 | 1,530 | 1,700 | 747,500 | 1,700 |
| 2003-05-29 | 1,448 | 1,575 | 1,428 | 1,520 | 189,000 | 1,520 |
| 2003-05-28 | 1,351 | 1,428 | 1,351 | 1,428 | 123,000 | 1,428 |
| 2003-05-27 | 1,330 | 1,350 | 1,322 | 1,335 | 66,200 | 1,335 |
| 2003-05-26 | 1,300 | 1,340 | 1,286 | 1,325 | 88,900 | 1,325 |
| 2003-05-23 | 1,229 | 1,240 | 1,210 | 1,240 | 52,000 | 1,240 |
| 2003-05-22 | 1,211 | 1,288 | 1,210 | 1,231 | 178,000 | 1,231 |
| 2003-05-21 | 1,190 | 1,209 | 1,153 | 1,209 | 236,400 | 1,209 |
| 2003-05-20 | 1,017 | 1,017 | 992 | 1,009 | 33,900 | 1,009 |
| 2003-05-19 | 1,026 | 1,030 | 1,015 | 1,020 | 25,800 | 1,020 |
| 2003-05-16 | 995 | 1,035 | 995 | 1,020 | 17,500 | 1,020 |
| 2003-05-15 | 980 | 1,000 | 980 | 990 | 12,400 | 990 |
| 2003-05-14 | 1,000 | 1,000 | 980 | 990 | 9,800 | 990 |
| 2003-05-13 | 1,017 | 1,025 | 1,000 | 1,000 | 16,300 | 1,000 |
| 2003-05-12 | 1,034 | 1,034 | 1,014 | 1,016 | 8,500 | 1,016 |
| 2003-05-09 | 1,010 | 1,034 | 1,010 | 1,034 | 12,900 | 1,034 |
| 2003-05-08 | 1,028 | 1,030 | 1,012 | 1,012 | 5,900 | 1,012 |
| 2003-05-07 | 1,025 | 1,030 | 1,010 | 1,010 | 19,300 | 1,010 |
| 2003-05-06 | 1,025 | 1,030 | 1,015 | 1,024 | 13,900 | 1,024 |
| 2003-05-02 | 1,029 | 1,029 | 1,010 | 1,025 | 19,200 | 1,025 |
| 2003-05-01 | 1,028 | 1,042 | 1,025 | 1,025 | 20,800 | 1,025 |
| 2003-04-30 | 1,046 | 1,046 | 1,022 | 1,030 | 9,200 | 1,030 |
| 2003-04-28 | 1,000 | 1,006 | 995 | 1,006 | 9,300 | 1,006 |
| 2003-04-25 | 990 | 990 | 981 | 985 | 7,600 | 985 |
| 2003-04-24 | 1,000 | 1,000 | 988 | 990 | 6,000 | 990 |
| 2003-04-23 | 1,023 | 1,023 | 1,000 | 1,000 | 7,300 | 1,000 |
| 2003-04-22 | 1,000 | 1,019 | 998 | 1,001 | 21,200 | 1,001 |
| 2003-04-21 | 980 | 997 | 975 | 997 | 17,300 | 997 |
| 2003-04-18 | 958 | 979 | 955 | 975 | 12,100 | 975 |
| 2003-04-17 | 960 | 960 | 950 | 952 | 7,400 | 952 |
| 2003-04-16 | 980 | 980 | 961 | 970 | 12,400 | 970 |
| 2003-04-15 | 960 | 961 | 946 | 960 | 15,500 | 960 |
| 2003-04-14 | 960 | 960 | 940 | 955 | 10,400 | 955 |
| 2003-04-11 | 941 | 950 | 936 | 936 | 2,600 | 936 |
| 2003-04-10 | 955 | 955 | 940 | 955 | 6,300 | 955 |
| 2003-04-09 | 950 | 960 | 941 | 955 | 18,100 | 955 |
| 2003-04-08 | 910 | 950 | 910 | 950 | 19,600 | 950 |
| 2003-04-07 | 900 | 912 | 860 | 900 | 19,800 | 900 |
| 2003-04-04 | 845 | 850 | 843 | 843 | 5,700 | 843 |
| 2003-04-03 | 841 | 845 | 840 | 840 | 8,700 | 840 |
| 2003-04-02 | 849 | 849 | 830 | 840 | 6,800 | 840 |
| 2003-04-01 | 837 | 840 | 827 | 830 | 8,300 | 830 |
| 2003-03-31 | 840 | 840 | 821 | 824 | 4,900 | 824 |
| 2003-03-28 | 825 | 825 | 815 | 820 | 2,700 | 820 |
| 2003-03-27 | 829 | 830 | 824 | 824 | 6,000 | 824 |
| 2003-03-26 | 830 | 830 | 818 | 825 | 5,300 | 825 |
| 2003-03-25 | 823 | 823 | 815 | 815 | 6,800 | 815 |
| 2003-03-24 | 815 | 825 | 815 | 817 | 4,100 | 817 |
| 2003-03-20 | 820 | 820 | 812 | 812 | 6,500 | 812 |
| 2003-03-19 | 815 | 816 | 807 | 811 | 5,600 | 811 |
| 2003-03-18 | 814 | 814 | 807 | 810 | 8,500 | 810 |
| 2003-03-17 | 820 | 820 | 805 | 810 | 16,800 | 810 |
| 2003-03-14 | 802 | 812 | 802 | 811 | 16,200 | 811 |
| 2003-03-13 | 805 | 809 | 797 | 797 | 23,600 | 797 |
| 2003-03-12 | 818 | 822 | 818 | 822 | 1,500 | 822 |
| 2003-03-11 | 829 | 829 | 818 | 818 | 2,800 | 818 |
| 2003-03-10 | 840 | 840 | 827 | 829 | 8,500 | 829 |
| 2003-03-07 | 800 | 860 | 800 | 846 | 22,600 | 846 |
| 2003-03-05 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2003-03-04 | 780 | 780 | 750 | 780 | 900 | 780 |
| 2003-03-03 | 780 | 800 | 780 | 800 | 3,400 | 800 |
| 2003-02-28 | 770 | 780 | 770 | 780 | 600 | 780 |
| 2003-02-27 | 800 | 800 | 790 | 799 | 3,500 | 799 |
| 2003-02-26 | 793 | 793 | 750 | 751 | 3,800 | 751 |
| 2003-02-25 | 790 | 793 | 770 | 793 | 6,300 | 793 |
| 2003-02-21 | 788 | 793 | 780 | 790 | 4,100 | 790 |
| 2003-02-20 | 793 | 793 | 785 | 793 | 12,700 | 793 |
| 2003-02-19 | 790 | 790 | 790 | 790 | 4,600 | 790 |
| 2003-02-18 | 790 | 790 | 731 | 731 | 4,600 | 731 |
| 2003-02-17 | 755 | 760 | 730 | 730 | 6,200 | 730 |
| 2003-02-14 | 723 | 735 | 723 | 735 | 2,400 | 735 |
| 2003-02-13 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2003-02-12 | 711 | 712 | 710 | 710 | 2,200 | 710 |
| 2003-02-10 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2003-02-07 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2003-02-06 | 715 | 740 | 715 | 740 | 1,600 | 740 |
| 2003-02-05 | 713 | 720 | 712 | 720 | 6,000 | 720 |
| 2003-02-04 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2003-02-03 | 720 | 730 | 720 | 730 | 800 | 730 |
| 2003-01-31 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2003-01-30 | 710 | 735 | 710 | 735 | 1,100 | 735 |
| 2003-01-28 | 793 | 793 | 790 | 793 | 2,400 | 793 |
| 2003-01-27 | 793 | 793 | 788 | 788 | 2,200 | 788 |
| 2003-01-24 | 790 | 790 | 780 | 780 | 4,100 | 780 |
| 2003-01-23 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2003-01-22 | 786 | 786 | 786 | 786 | 200 | 786 |
| 2003-01-21 | 793 | 793 | 792 | 792 | 4,500 | 792 |
| 2003-01-20 | 790 | 790 | 788 | 788 | 4,500 | 788 |
| 2003-01-17 | 790 | 790 | 790 | 790 | 4,500 | 790 |
| 2003-01-16 | 793 | 793 | 792 | 792 | 4,400 | 792 |
| 2003-01-15 | 753 | 753 | 753 | 753 | 300 | 753 |
| 2003-01-14 | 758 | 759 | 758 | 759 | 2,200 | 759 |
| 2003-01-09 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2003-01-06 | 764 | 764 | 764 | 764 | 200 | 764 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株