4293 (株)セプテーニ・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 | 211,000 | 213,000 | 207,000 | 210,000 | 130 | 105 |
| 2003-12-29 | 209,000 | 214,000 | 207,000 | 211,000 | 284 | 105.50 |
| 2003-12-26 | 215,000 | 217,000 | 206,000 | 213,000 | 355 | 106.50 |
| 2003-12-25 | 195,000 | 214,000 | 189,000 | 214,000 | 862 | 107 |
| 2003-12-24 | 193,000 | 194,000 | 188,000 | 194,000 | 152 | 97 |
| 2003-12-22 | 194,000 | 194,000 | 191,000 | 193,000 | 78 | 96.50 |
| 2003-12-19 | 197,000 | 202,000 | 193,000 | 194,000 | 236 | 97 |
| 2003-12-18 | 199,000 | 199,000 | 189,000 | 195,000 | 182 | 97.50 |
| 2003-12-17 | 211,000 | 213,000 | 193,000 | 201,000 | 500 | 100.50 |
| 2003-12-16 | 194,000 | 210,000 | 186,000 | 210,000 | 789 | 105 |
| 2003-12-15 | 186,000 | 196,000 | 184,000 | 196,000 | 416 | 98 |
| 2003-12-12 | 169,000 | 179,000 | 168,000 | 178,000 | 282 | 89 |
| 2003-12-11 | 170,000 | 172,000 | 163,000 | 167,000 | 107 | 83.50 |
| 2003-12-10 | 167,000 | 170,000 | 160,000 | 170,000 | 291 | 85 |
| 2003-12-09 | 165,000 | 173,000 | 163,000 | 173,000 | 299 | 86.50 |
| 2003-12-08 | 175,000 | 175,000 | 161,000 | 164,000 | 414 | 82 |
| 2003-12-05 | 182,000 | 183,000 | 177,000 | 178,000 | 215 | 89 |
| 2003-12-04 | 193,000 | 193,000 | 182,000 | 184,000 | 237 | 92 |
| 2003-12-03 | 195,000 | 197,000 | 189,000 | 191,000 | 285 | 95.50 |
| 2003-12-02 | 207,000 | 208,000 | 194,000 | 195,000 | 275 | 97.50 |
| 2003-12-01 | 200,000 | 203,000 | 193,000 | 200,000 | 688 | 100 |
| 2003-11-28 | 211,000 | 219,000 | 202,000 | 206,000 | 1,044 | 103 |
| 2003-11-27 | 190,000 | 207,000 | 187,000 | 207,000 | 1,001 | 103.50 |
| 2003-11-26 | 185,000 | 190,000 | 179,000 | 187,000 | 675 | 93.50 |
| 2003-11-25 | 189,000 | 195,000 | 185,000 | 186,000 | 312 | 93 |
| 2003-11-21 | 177,000 | 190,000 | 177,000 | 183,000 | 699 | 91.50 |
| 2003-11-20 | 178,000 | 178,000 | 164,000 | 173,000 | 659 | 86.50 |
| 2003-11-19 | 190,000 | 191,000 | 177,000 | 178,000 | 215 | 89 |
| 2003-11-18 | 188,000 | 195,000 | 186,000 | 188,000 | 216 | 94 |
| 2003-11-17 | 202,000 | 202,000 | 202,000 | 202,000 | 52 | 101 |
| 2003-11-14 | 236,000 | 236,000 | 220,000 | 222,000 | 139 | 111 |
| 2003-11-13 | 255,000 | 257,000 | 239,000 | 239,000 | 196 | 119.50 |
| 2003-11-12 | 240,000 | 243,000 | 231,000 | 243,000 | 142 | 121.50 |
| 2003-11-11 | 249,000 | 249,000 | 231,000 | 240,000 | 258 | 120 |
| 2003-11-10 | 263,000 | 266,000 | 251,000 | 251,000 | 271 | 125.50 |
| 2003-11-07 | 264,000 | 264,000 | 253,000 | 257,000 | 293 | 128.50 |
| 2003-11-06 | 284,000 | 284,000 | 270,000 | 270,000 | 214 | 135 |
| 2003-11-05 | 295,000 | 295,000 | 282,000 | 290,000 | 113 | 145 |
| 2003-11-04 | 295,000 | 300,000 | 291,000 | 297,000 | 120 | 148.50 |
| 2003-10-31 | 312,000 | 312,000 | 297,000 | 300,000 | 112 | 150 |
| 2003-10-30 | 320,000 | 320,000 | 300,000 | 309,000 | 103 | 154.50 |
| 2003-10-29 | 348,000 | 348,000 | 310,000 | 319,000 | 401 | 159.50 |
| 2003-10-28 | 313,000 | 313,000 | 313,000 | 313,000 | 82 | 156.50 |
| 2003-10-27 | 290,000 | 293,000 | 285,000 | 293,000 | 131 | 146.50 |
| 2003-10-24 | 260,000 | 286,000 | 253,000 | 273,000 | 442 | 136.50 |
| 2003-10-23 | 286,000 | 286,000 | 266,000 | 266,000 | 118 | 133 |
| 2003-10-22 | 306,000 | 310,000 | 280,000 | 286,000 | 219 | 143 |
| 2003-10-21 | 348,000 | 349,000 | 298,000 | 314,000 | 528 | 157 |
| 2003-10-20 | 370,000 | 370,000 | 345,000 | 348,000 | 440 | 174 |
| 2003-10-17 | 343,000 | 403,000 | 342,000 | 380,000 | 1,613 | 190 |
| 2003-10-16 | 299,000 | 313,000 | 294,000 | 313,000 | 1,007 | 156.50 |
| 2003-10-15 | 290,000 | 293,000 | 281,000 | 293,000 | 971 | 146.50 |
| 2003-10-14 | 255,000 | 273,000 | 255,000 | 273,000 | 606 | 136.50 |
| 2003-10-10 | 255,000 | 262,000 | 250,000 | 253,000 | 406 | 126.50 |
| 2003-10-09 | 238,000 | 254,000 | 238,000 | 254,000 | 367 | 127 |
| 2003-10-08 | 246,000 | 246,000 | 238,000 | 238,000 | 233 | 119 |
| 2003-10-07 | 255,000 | 258,000 | 240,000 | 246,000 | 400 | 123 |
| 2003-10-06 | 241,000 | 261,000 | 237,000 | 253,000 | 395 | 126.50 |
| 2003-10-03 | 252,000 | 253,000 | 235,000 | 242,000 | 329 | 121 |
| 2003-10-02 | 276,000 | 276,000 | 250,000 | 251,000 | 1,309 | 125.50 |
| 2003-10-01 | 248,000 | 258,000 | 248,000 | 258,000 | 919 | 129 |
| 2003-09-30 | 230,000 | 238,000 | 230,000 | 238,000 | 552 | 119 |
| 2003-09-29 | 200,000 | 218,000 | 198,000 | 218,000 | 419 | 109 |
| 2003-09-26 | 203,000 | 203,000 | 197,000 | 198,000 | 73 | 99 |
| 2003-09-25 | 200,000 | 208,000 | 194,000 | 203,000 | 160 | 101.50 |
| 2003-09-24 | 387,000 | 390,000 | 381,000 | 382,000 | 250 | 95.50 |
| 2003-09-22 | 404,000 | 404,000 | 387,000 | 391,000 | 144 | 97.75 |
| 2003-09-19 | 412,000 | 413,000 | 404,000 | 408,000 | 425 | 102 |
| 2003-09-18 | 388,000 | 415,000 | 384,000 | 409,000 | 642 | 102.25 |
| 2003-09-17 | 371,000 | 389,000 | 369,000 | 386,000 | 420 | 96.50 |
| 2003-09-16 | 381,000 | 384,000 | 368,000 | 371,000 | 360 | 92.75 |
| 2003-09-12 | 391,000 | 391,000 | 370,000 | 380,000 | 1,026 | 95 |
| 2003-09-11 | 352,000 | 352,000 | 344,000 | 347,000 | 108 | 86.75 |
| 2003-09-10 | 348,000 | 352,000 | 342,000 | 352,000 | 211 | 88 |
| 2003-09-09 | 351,000 | 354,000 | 344,000 | 348,000 | 228 | 87 |
| 2003-09-08 | 364,000 | 364,000 | 350,000 | 351,000 | 119 | 87.75 |
| 2003-09-05 | 375,000 | 376,000 | 360,000 | 361,000 | 152 | 90.25 |
| 2003-09-04 | 379,000 | 380,000 | 370,000 | 375,000 | 53 | 93.75 |
| 2003-09-03 | 396,000 | 396,000 | 375,000 | 381,000 | 175 | 95.25 |
| 2003-09-02 | 370,000 | 398,000 | 365,000 | 398,000 | 779 | 99.50 |
| 2003-09-01 | 375,000 | 375,000 | 355,000 | 361,000 | 86 | 90.25 |
| 2003-08-29 | 360,000 | 370,000 | 335,000 | 370,000 | 282 | 92.50 |
| 2003-08-28 | 370,000 | 370,000 | 355,000 | 355,000 | 77 | 88.75 |
| 2003-08-27 | 376,000 | 378,000 | 365,000 | 370,000 | 145 | 92.50 |
| 2003-08-26 | 391,000 | 391,000 | 375,000 | 375,000 | 131 | 93.75 |
| 2003-08-25 | 393,000 | 393,000 | 384,000 | 389,000 | 84 | 97.25 |
| 2003-08-22 | 401,000 | 410,000 | 391,000 | 395,000 | 134 | 98.75 |
| 2003-08-21 | 378,000 | 410,000 | 377,000 | 404,000 | 400 | 101 |
| 2003-08-20 | 388,000 | 388,000 | 370,000 | 375,000 | 172 | 93.75 |
| 2003-08-19 | 400,000 | 403,000 | 382,000 | 388,000 | 216 | 97 |
| 2003-08-18 | 412,000 | 418,000 | 387,000 | 387,000 | 399 | 96.75 |
| 2003-08-15 | 400,000 | 412,000 | 396,000 | 402,000 | 161 | 100.50 |
| 2003-08-14 | 396,000 | 406,000 | 395,000 | 400,000 | 182 | 100 |
| 2003-08-13 | 385,000 | 407,000 | 375,000 | 394,000 | 300 | 98.50 |
| 2003-08-12 | 400,000 | 400,000 | 383,000 | 385,000 | 269 | 96.25 |
| 2003-08-11 | 404,000 | 421,000 | 400,000 | 401,000 | 258 | 100.25 |
| 2003-08-08 | 410,000 | 449,000 | 393,000 | 400,000 | 1,154 | 100 |
| 2003-08-07 | 405,000 | 450,000 | 385,000 | 420,000 | 2,081 | 105 |
| 2003-08-06 | 387,000 | 420,000 | 365,000 | 400,000 | 409 | 100 |
| 2003-08-05 | 427,000 | 427,000 | 391,000 | 395,000 | 571 | 98.75 |
| 2003-08-04 | 412,000 | 439,000 | 405,000 | 430,000 | 1,211 | 107.50 |
| 2003-08-01 | 363,000 | 403,000 | 355,000 | 403,000 | 1,442 | 100.75 |
| 2003-07-31 | 354,000 | 370,000 | 353,000 | 353,000 | 315 | 88.25 |
| 2003-07-30 | 353,000 | 390,000 | 340,000 | 352,000 | 1,138 | 88 |
| 2003-07-29 | 353,000 | 353,000 | 350,000 | 353,000 | 1,066 | 88.25 |
| 2003-07-28 | 300,000 | 303,000 | 300,000 | 303,000 | 363 | 75.75 |
| 2003-07-25 | 282,000 | 283,000 | 279,000 | 283,000 | 116 | 70.75 |
| 2003-07-24 | 280,000 | 286,000 | 278,000 | 280,000 | 160 | 70 |
| 2003-07-23 | 278,000 | 285,000 | 277,000 | 280,000 | 88 | 70 |
| 2003-07-22 | 275,000 | 277,000 | 262,000 | 277,000 | 94 | 69.25 |
| 2003-07-18 | 274,000 | 290,000 | 270,000 | 277,000 | 513 | 69.25 |
| 2003-07-17 | 261,000 | 275,000 | 260,000 | 275,000 | 945 | 68.75 |
| 2003-07-16 | 247,000 | 255,000 | 245,000 | 255,000 | 346 | 63.75 |
| 2003-07-15 | 239,000 | 242,000 | 231,000 | 235,000 | 45 | 58.75 |
| 2003-07-14 | 241,000 | 243,000 | 237,000 | 243,000 | 16 | 60.75 |
| 2003-07-11 | 250,000 | 250,000 | 243,000 | 243,000 | 22 | 60.75 |
| 2003-07-10 | 241,000 | 254,000 | 241,000 | 254,000 | 67 | 63.50 |
| 2003-07-09 | 251,000 | 253,000 | 240,000 | 241,000 | 50 | 60.25 |
| 2003-07-08 | 244,000 | 252,000 | 244,000 | 250,000 | 146 | 62.50 |
| 2003-07-07 | 242,000 | 244,000 | 238,000 | 242,000 | 65 | 60.50 |
| 2003-07-04 | 230,000 | 240,000 | 220,000 | 238,000 | 45 | 59.50 |
| 2003-07-03 | 237,000 | 245,000 | 225,000 | 230,000 | 92 | 57.50 |
| 2003-07-02 | 234,000 | 238,000 | 230,000 | 238,000 | 109 | 59.50 |
| 2003-07-01 | 235,000 | 235,000 | 226,000 | 230,000 | 80 | 57.50 |
| 2003-06-30 | 240,000 | 245,000 | 236,000 | 238,000 | 42 | 59.50 |
| 2003-06-27 | 244,000 | 244,000 | 238,000 | 240,000 | 59 | 60 |
| 2003-06-26 | 245,000 | 245,000 | 241,000 | 245,000 | 33 | 61.25 |
| 2003-06-25 | 245,000 | 247,000 | 244,000 | 244,000 | 33 | 61 |
| 2003-06-24 | 252,000 | 252,000 | 240,000 | 240,000 | 76 | 60 |
| 2003-06-23 | 256,000 | 261,000 | 256,000 | 260,000 | 57 | 65 |
| 2003-06-20 | 252,000 | 257,000 | 252,000 | 256,000 | 119 | 64 |
| 2003-06-19 | 246,000 | 251,000 | 246,000 | 250,000 | 25 | 62.50 |
| 2003-06-18 | 249,000 | 250,000 | 244,000 | 246,000 | 58 | 61.50 |
| 2003-06-17 | 240,000 | 258,000 | 240,000 | 249,000 | 71 | 62.25 |
| 2003-06-16 | 255,000 | 255,000 | 240,000 | 240,000 | 120 | 60 |
| 2003-06-13 | 265,000 | 265,000 | 253,000 | 260,000 | 19 | 65 |
| 2003-06-12 | 265,000 | 265,000 | 260,000 | 262,000 | 45 | 65.50 |
| 2003-06-11 | 264,000 | 267,000 | 257,000 | 264,000 | 89 | 66 |
| 2003-06-10 | 256,000 | 260,000 | 250,000 | 260,000 | 85 | 65 |
| 2003-06-09 | 271,000 | 271,000 | 255,000 | 255,000 | 82 | 63.75 |
| 2003-06-06 | 267,000 | 272,000 | 261,000 | 267,000 | 233 | 66.75 |
| 2003-06-05 | 252,000 | 265,000 | 252,000 | 265,000 | 186 | 66.25 |
| 2003-06-04 | 258,000 | 258,000 | 245,000 | 245,000 | 244 | 61.25 |
| 2003-06-03 | 272,000 | 272,000 | 258,000 | 260,000 | 178 | 65 |
| 2003-06-02 | 276,000 | 284,000 | 267,000 | 270,000 | 477 | 67.50 |
| 2003-05-30 | 260,000 | 274,000 | 260,000 | 274,000 | 594 | 68.50 |
| 2003-05-29 | 267,000 | 267,000 | 250,000 | 254,000 | 513 | 63.50 |
| 2003-05-28 | 247,000 | 247,000 | 240,000 | 247,000 | 206 | 61.75 |
| 2003-05-27 | 251,000 | 251,000 | 241,000 | 247,000 | 143 | 61.75 |
| 2003-05-26 | 257,000 | 257,000 | 246,000 | 250,000 | 61 | 62.50 |
| 2003-05-23 | 266,000 | 266,000 | 250,000 | 257,000 | 164 | 64.25 |
| 2003-05-22 | 260,000 | 275,000 | 260,000 | 268,000 | 123 | 67 |
| 2003-05-21 | 258,000 | 264,000 | 251,000 | 255,000 | 47 | 63.75 |
| 2003-05-20 | 265,000 | 265,000 | 254,000 | 256,000 | 63 | 64 |
| 2003-05-19 | 265,000 | 270,000 | 264,000 | 266,000 | 29 | 66.50 |
| 2003-05-16 | 275,000 | 275,000 | 261,000 | 270,000 | 73 | 67.50 |
| 2003-05-15 | 280,000 | 280,000 | 269,000 | 280,000 | 53 | 70 |
| 2003-05-14 | 272,000 | 282,000 | 269,000 | 280,000 | 69 | 70 |
| 2003-05-13 | 289,000 | 289,000 | 269,000 | 269,000 | 61 | 67.25 |
| 2003-05-12 | 300,000 | 301,000 | 276,000 | 289,000 | 178 | 72.25 |
| 2003-05-09 | 288,000 | 296,000 | 282,000 | 296,000 | 458 | 74 |
| 2003-05-08 | 268,000 | 280,000 | 268,000 | 276,000 | 62 | 69 |
| 2003-05-07 | 287,000 | 288,000 | 269,000 | 271,000 | 55 | 67.75 |
| 2003-05-06 | 280,000 | 294,000 | 280,000 | 281,000 | 188 | 70.25 |
| 2003-05-02 | 268,000 | 282,000 | 268,000 | 275,000 | 137 | 68.75 |
| 2003-05-01 | 268,000 | 284,000 | 265,000 | 270,000 | 219 | 67.50 |
| 2003-04-30 | 250,000 | 268,000 | 249,000 | 268,000 | 97 | 67 |
| 2003-04-28 | 247,000 | 248,000 | 245,000 | 248,000 | 71 | 62 |
| 2003-04-25 | 253,000 | 253,000 | 245,000 | 245,000 | 77 | 61.25 |
| 2003-04-24 | 260,000 | 260,000 | 250,000 | 257,000 | 89 | 64.25 |
| 2003-04-23 | 260,000 | 267,000 | 250,000 | 260,000 | 200 | 65 |
| 2003-04-22 | 268,000 | 268,000 | 260,000 | 260,000 | 141 | 65 |
| 2003-04-21 | 270,000 | 280,000 | 258,000 | 280,000 | 141 | 70 |
| 2003-04-18 | 280,000 | 280,000 | 270,000 | 270,000 | 106 | 67.50 |
| 2003-04-17 | 281,000 | 282,000 | 265,000 | 280,000 | 241 | 70 |
| 2003-04-16 | 270,000 | 281,000 | 266,000 | 281,000 | 348 | 70.25 |
| 2003-04-15 | 254,000 | 269,000 | 240,000 | 269,000 | 160 | 67.25 |
| 2003-04-14 | 260,000 | 270,000 | 257,000 | 258,000 | 638 | 64.50 |
| 2003-04-11 | 248,000 | 263,000 | 242,000 | 259,000 | 514 | 64.75 |
| 2003-04-10 | 229,000 | 248,000 | 226,000 | 248,000 | 541 | 62 |
| 2003-04-09 | 220,000 | 229,000 | 210,000 | 228,000 | 156 | 57 |
| 2003-04-08 | 228,000 | 228,000 | 220,000 | 221,000 | 81 | 55.25 |
| 2003-04-07 | 232,000 | 235,000 | 220,000 | 228,000 | 384 | 57 |
| 2003-04-04 | 212,000 | 228,000 | 210,000 | 228,000 | 1,167 | 57 |
| 2003-04-03 | 187,000 | 208,000 | 187,000 | 208,000 | 348 | 52 |
| 2003-04-02 | 181,000 | 189,000 | 179,000 | 188,000 | 40 | 47 |
| 2003-04-01 | 180,000 | 180,000 | 175,000 | 175,000 | 3 | 43.75 |
| 2003-03-31 | 185,000 | 187,000 | 183,000 | 183,000 | 8 | 45.75 |
| 2003-03-28 | 189,000 | 189,000 | 185,000 | 185,000 | 5 | 46.25 |
| 2003-03-27 | 189,000 | 191,000 | 185,000 | 191,000 | 58 | 47.75 |
| 2003-03-26 | 186,000 | 190,000 | 184,000 | 189,000 | 31 | 47.25 |
| 2003-03-25 | 186,000 | 186,000 | 186,000 | 186,000 | 7 | 46.50 |
| 2003-03-24 | 194,000 | 194,000 | 185,000 | 185,000 | 12 | 46.25 |
| 2003-03-20 | 193,000 | 194,000 | 192,000 | 194,000 | 11 | 48.50 |
| 2003-03-19 | 194,000 | 195,000 | 185,000 | 190,000 | 16 | 47.50 |
| 2003-03-18 | 185,000 | 198,000 | 181,000 | 198,000 | 36 | 49.50 |
| 2003-03-17 | 195,000 | 195,000 | 185,000 | 185,000 | 11 | 46.25 |
| 2003-03-14 | 193,000 | 195,000 | 193,000 | 195,000 | 6 | 48.75 |
| 2003-03-13 | 195,000 | 201,000 | 190,000 | 200,000 | 141 | 50 |
| 2003-03-12 | 175,000 | 199,000 | 171,000 | 197,000 | 102 | 49.25 |
| 2003-03-11 | 181,000 | 181,000 | 172,000 | 180,000 | 78 | 45 |
| 2003-03-10 | 194,000 | 194,000 | 180,000 | 185,000 | 58 | 46.25 |
| 2003-03-07 | 198,000 | 198,000 | 193,000 | 194,000 | 57 | 48.50 |
| 2003-03-06 | 203,000 | 207,000 | 198,000 | 198,000 | 240 | 49.50 |
| 2003-03-05 | 198,000 | 207,000 | 188,000 | 205,000 | 135 | 51.25 |
| 2003-03-04 | 200,000 | 204,000 | 196,000 | 198,000 | 130 | 49.50 |
| 2003-03-03 | 191,000 | 200,000 | 191,000 | 200,000 | 161 | 50 |
| 2003-02-28 | 186,000 | 191,000 | 183,000 | 191,000 | 101 | 47.75 |
| 2003-02-27 | 190,000 | 190,000 | 179,000 | 184,000 | 61 | 46 |
| 2003-02-26 | 203,000 | 203,000 | 186,000 | 190,000 | 57 | 47.50 |
| 2003-02-25 | 203,000 | 206,000 | 197,000 | 200,000 | 101 | 50 |
| 2003-02-24 | 213,000 | 217,000 | 205,000 | 213,000 | 382 | 53.25 |
| 2003-02-21 | 199,000 | 215,000 | 195,000 | 215,000 | 773 | 53.75 |
| 2003-02-20 | 187,000 | 197,000 | 182,000 | 197,000 | 244 | 49.25 |
| 2003-02-19 | 191,000 | 191,000 | 189,000 | 189,000 | 106 | 47.25 |
| 2003-02-18 | 191,000 | 191,000 | 187,000 | 190,000 | 236 | 47.50 |
| 2003-02-17 | 183,000 | 192,000 | 182,000 | 192,000 | 333 | 48 |
| 2003-02-14 | 185,000 | 185,000 | 180,000 | 182,000 | 186 | 45.50 |
| 2003-02-13 | 180,000 | 180,000 | 171,000 | 176,000 | 126 | 44 |
| 2003-02-12 | 182,000 | 182,000 | 172,000 | 180,000 | 169 | 45 |
| 2003-02-10 | 180,000 | 183,000 | 180,000 | 182,000 | 116 | 45.50 |
| 2003-02-07 | 190,000 | 195,000 | 179,000 | 183,000 | 615 | 45.75 |
| 2003-02-06 | 178,000 | 186,000 | 175,000 | 186,000 | 1,226 | 46.50 |
| 2003-02-05 | 156,000 | 166,000 | 156,000 | 166,000 | 643 | 41.50 |
| 2003-02-04 | 155,000 | 163,000 | 146,000 | 146,000 | 595 | 36.50 |
| 2003-02-03 | 141,000 | 145,000 | 141,000 | 145,000 | 29 | 36.25 |
| 2003-01-31 | 144,000 | 144,000 | 141,000 | 141,000 | 19 | 35.25 |
| 2003-01-30 | 145,000 | 147,000 | 144,000 | 145,000 | 31 | 36.25 |
| 2003-01-29 | 147,000 | 147,000 | 142,000 | 145,000 | 41 | 36.25 |
| 2003-01-28 | 151,000 | 151,000 | 147,000 | 147,000 | 22 | 36.75 |
| 2003-01-27 | 152,000 | 153,000 | 150,000 | 151,000 | 40 | 37.75 |
| 2003-01-24 | 154,000 | 157,000 | 152,000 | 152,000 | 64 | 38 |
| 2003-01-23 | 150,000 | 155,000 | 150,000 | 152,000 | 60 | 38 |
| 2003-01-22 | 149,000 | 163,000 | 144,000 | 149,000 | 221 | 37.25 |
| 2003-01-21 | 141,000 | 146,000 | 139,000 | 145,000 | 117 | 36.25 |
| 2003-01-20 | 143,000 | 148,000 | 140,000 | 140,000 | 83 | 35 |
| 2003-01-17 | 152,000 | 152,000 | 145,000 | 147,000 | 32 | 36.75 |
| 2003-01-16 | 145,000 | 152,000 | 144,000 | 152,000 | 24 | 38 |
| 2003-01-15 | 158,000 | 158,000 | 144,000 | 144,000 | 14 | 36 |
| 2003-01-14 | 153,000 | 158,000 | 153,000 | 155,000 | 42 | 38.75 |
| 2003-01-10 | 150,000 | 152,000 | 145,000 | 151,000 | 93 | 37.75 |
| 2003-01-09 | 141,000 | 151,000 | 141,000 | 145,000 | 54 | 36.25 |
| 2003-01-08 | 145,000 | 145,000 | 140,000 | 141,000 | 46 | 35.25 |
| 2003-01-07 | 153,000 | 153,000 | 145,000 | 151,000 | 24 | 37.75 |
| 2003-01-06 | 153,000 | 154,000 | 153,000 | 154,000 | 2 | 38.50 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
