4295 (株)フェイス 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 | 909,000 | 950,000 | 902,000 | 950,000 | 747 | 9,500 |
| 2003-12-29 | 888,000 | 900,000 | 880,000 | 898,000 | 497 | 8,980 |
| 2003-12-26 | 880,000 | 880,000 | 865,000 | 868,000 | 144 | 8,680 |
| 2003-12-25 | 881,000 | 884,000 | 861,000 | 882,000 | 251 | 8,820 |
| 2003-12-24 | 860,000 | 894,000 | 859,000 | 880,000 | 356 | 8,800 |
| 2003-12-22 | 845,000 | 849,000 | 840,000 | 848,000 | 198 | 8,480 |
| 2003-12-19 | 840,000 | 840,000 | 817,000 | 821,000 | 140 | 8,210 |
| 2003-12-18 | 809,000 | 819,000 | 800,000 | 812,000 | 252 | 8,120 |
| 2003-12-17 | 835,000 | 835,000 | 800,000 | 809,000 | 200 | 8,090 |
| 2003-12-16 | 855,000 | 855,000 | 812,000 | 827,000 | 312 | 8,270 |
| 2003-12-15 | 876,000 | 890,000 | 860,000 | 865,000 | 186 | 8,650 |
| 2003-12-12 | 860,000 | 868,000 | 850,000 | 866,000 | 717 | 8,660 |
| 2003-12-11 | 850,000 | 850,000 | 835,000 | 850,000 | 167 | 8,500 |
| 2003-12-10 | 870,000 | 875,000 | 828,000 | 843,000 | 289 | 8,430 |
| 2003-12-09 | 870,000 | 870,000 | 841,000 | 865,000 | 365 | 8,650 |
| 2003-12-08 | 851,000 | 866,000 | 821,000 | 850,000 | 217 | 8,500 |
| 2003-12-05 | 900,000 | 908,000 | 860,000 | 878,000 | 349 | 8,780 |
| 2003-12-04 | 901,000 | 910,000 | 900,000 | 901,000 | 404 | 9,010 |
| 2003-12-03 | 900,000 | 909,000 | 891,000 | 902,000 | 580 | 9,020 |
| 2003-12-02 | 885,000 | 900,000 | 880,000 | 900,000 | 871 | 9,000 |
| 2003-12-01 | 832,000 | 884,000 | 830,000 | 876,000 | 416 | 8,760 |
| 2003-11-28 | 870,000 | 870,000 | 846,000 | 867,000 | 319 | 8,670 |
| 2003-11-27 | 851,000 | 878,000 | 840,000 | 864,000 | 1,235 | 8,640 |
| 2003-11-26 | 754,000 | 831,000 | 749,000 | 831,000 | 1,648 | 8,310 |
| 2003-11-25 | 706,000 | 735,000 | 700,000 | 731,000 | 944 | 7,310 |
| 2003-11-21 | 695,000 | 698,000 | 685,000 | 686,000 | 538 | 6,860 |
| 2003-11-20 | 720,000 | 725,000 | 699,000 | 710,000 | 566 | 7,100 |
| 2003-11-19 | 693,000 | 723,000 | 690,000 | 690,000 | 685 | 6,900 |
| 2003-11-18 | 716,000 | 765,000 | 685,000 | 743,000 | 776 | 7,430 |
| 2003-11-17 | 780,000 | 790,000 | 715,000 | 726,000 | 523 | 7,260 |
| 2003-11-14 | 790,000 | 830,000 | 790,000 | 811,000 | 1,276 | 8,110 |
| 2003-11-13 | 768,000 | 791,000 | 760,000 | 783,000 | 812 | 7,830 |
| 2003-11-12 | 747,000 | 779,000 | 740,000 | 753,000 | 817 | 7,530 |
| 2003-11-11 | 719,000 | 738,000 | 678,000 | 727,000 | 1,048 | 7,270 |
| 2003-11-10 | 825,000 | 825,000 | 773,000 | 775,000 | 597 | 7,750 |
| 2003-11-07 | 841,000 | 857,000 | 820,000 | 832,000 | 526 | 8,320 |
| 2003-11-06 | 836,000 | 876,000 | 836,000 | 846,000 | 353 | 8,460 |
| 2003-11-05 | 851,000 | 868,000 | 839,000 | 846,000 | 711 | 8,460 |
| 2003-11-04 | 915,000 | 927,000 | 850,000 | 870,000 | 1,429 | 8,700 |
| 2003-10-31 | 892,000 | 915,000 | 852,000 | 895,000 | 1,052 | 8,950 |
| 2003-10-30 | 920,000 | 920,000 | 900,000 | 902,000 | 301 | 9,020 |
| 2003-10-29 | 955,000 | 955,000 | 916,000 | 924,000 | 211 | 9,240 |
| 2003-10-28 | 930,000 | 953,000 | 915,000 | 915,000 | 529 | 9,150 |
| 2003-10-27 | 870,000 | 946,000 | 869,000 | 912,000 | 966 | 9,120 |
| 2003-10-24 | 854,000 | 909,000 | 847,000 | 860,000 | 1,107 | 8,600 |
| 2003-10-23 | 844,000 | 860,000 | 824,000 | 824,000 | 934 | 8,240 |
| 2003-10-22 | 975,000 | 987,000 | 919,000 | 924,000 | 670 | 9,240 |
| 2003-10-21 | 1,080,000 | 1,080,000 | 953,000 | 955,000 | 1,245 | 9,550 |
| 2003-10-20 | 1,130,000 | 1,150,000 | 1,050,000 | 1,060,000 | 942 | 10,600 |
| 2003-10-17 | 1,180,000 | 1,180,000 | 1,120,000 | 1,120,000 | 692 | 11,200 |
| 2003-10-16 | 1,160,000 | 1,220,000 | 1,130,000 | 1,160,000 | 1,098 | 11,600 |
| 2003-10-15 | 1,110,000 | 1,220,000 | 1,060,000 | 1,140,000 | 2,283 | 11,400 |
| 2003-10-14 | 951,000 | 1,050,000 | 948,000 | 1,050,000 | 1,113 | 10,500 |
| 2003-10-10 | 938,000 | 959,000 | 938,000 | 943,000 | 417 | 9,430 |
| 2003-10-09 | 926,000 | 939,000 | 919,000 | 928,000 | 334 | 9,280 |
| 2003-10-08 | 940,000 | 967,000 | 910,000 | 935,000 | 492 | 9,350 |
| 2003-10-07 | 933,000 | 950,000 | 933,000 | 939,000 | 477 | 9,390 |
| 2003-10-06 | 960,000 | 966,000 | 950,000 | 953,000 | 484 | 9,530 |
| 2003-10-03 | 930,000 | 950,000 | 930,000 | 950,000 | 574 | 9,500 |
| 2003-10-02 | 978,000 | 978,000 | 902,000 | 935,000 | 816 | 9,350 |
| 2003-10-01 | 900,000 | 949,000 | 897,000 | 948,000 | 1,648 | 9,480 |
| 2003-09-30 | 840,000 | 885,000 | 830,000 | 881,000 | 387 | 8,810 |
| 2003-09-29 | 845,000 | 845,000 | 822,000 | 830,000 | 158 | 8,300 |
| 2003-09-26 | 839,000 | 850,000 | 819,000 | 841,000 | 197 | 8,410 |
| 2003-09-25 | 839,000 | 858,000 | 821,000 | 839,000 | 206 | 8,390 |
| 2003-09-24 | 906,000 | 907,000 | 831,000 | 861,000 | 322 | 8,610 |
| 2003-09-22 | 917,000 | 930,000 | 888,000 | 912,000 | 603 | 9,120 |
| 2003-09-19 | 900,000 | 918,000 | 880,000 | 918,000 | 1,176 | 9,180 |
| 2003-09-18 | 845,000 | 878,000 | 840,000 | 870,000 | 881 | 8,700 |
| 2003-09-17 | 845,000 | 845,000 | 835,000 | 840,000 | 358 | 8,400 |
| 2003-09-16 | 826,000 | 837,000 | 823,000 | 825,000 | 286 | 8,250 |
| 2003-09-12 | 842,000 | 851,000 | 815,000 | 836,000 | 595 | 8,360 |
| 2003-09-11 | 842,000 | 842,000 | 822,000 | 825,000 | 298 | 8,250 |
| 2003-09-10 | 815,000 | 848,000 | 812,000 | 832,000 | 822 | 8,320 |
| 2003-09-09 | 803,000 | 827,000 | 800,000 | 813,000 | 501 | 8,130 |
| 2003-09-08 | 788,000 | 818,000 | 785,000 | 793,000 | 418 | 7,930 |
| 2003-09-05 | 811,000 | 828,000 | 803,000 | 805,000 | 520 | 8,050 |
| 2003-09-04 | 779,000 | 855,000 | 776,000 | 831,000 | 2,729 | 8,310 |
| 2003-09-03 | 777,000 | 777,000 | 758,000 | 769,000 | 817 | 7,690 |
| 2003-09-02 | 757,000 | 765,000 | 745,000 | 764,000 | 636 | 7,640 |
| 2003-09-01 | 741,000 | 760,000 | 733,000 | 760,000 | 1,131 | 7,600 |
| 2003-08-29 | 713,000 | 732,000 | 705,000 | 729,000 | 382 | 7,290 |
| 2003-08-28 | 702,000 | 723,000 | 700,000 | 701,000 | 535 | 7,010 |
| 2003-08-27 | 708,000 | 722,000 | 707,000 | 715,000 | 224 | 7,150 |
| 2003-08-26 | 716,000 | 726,000 | 702,000 | 706,000 | 213 | 7,060 |
| 2003-08-25 | 723,000 | 725,000 | 703,000 | 707,000 | 346 | 7,070 |
| 2003-08-22 | 750,000 | 750,000 | 716,000 | 729,000 | 524 | 7,290 |
| 2003-08-21 | 720,000 | 768,000 | 716,000 | 750,000 | 2,199 | 7,500 |
| 2003-08-20 | 718,000 | 720,000 | 708,000 | 709,000 | 554 | 7,090 |
| 2003-08-19 | 712,000 | 724,000 | 680,000 | 696,000 | 739 | 6,960 |
| 2003-08-18 | 703,000 | 716,000 | 703,000 | 706,000 | 500 | 7,060 |
| 2003-08-15 | 670,000 | 722,000 | 670,000 | 700,000 | 763 | 7,000 |
| 2003-08-14 | 653,000 | 663,000 | 648,000 | 660,000 | 385 | 6,600 |
| 2003-08-13 | 670,000 | 679,000 | 636,000 | 657,000 | 919 | 6,570 |
| 2003-08-12 | 680,000 | 693,000 | 680,000 | 690,000 | 355 | 6,900 |
| 2003-08-11 | 681,000 | 681,000 | 665,000 | 680,000 | 186 | 6,800 |
| 2003-08-08 | 680,000 | 680,000 | 665,000 | 671,000 | 287 | 6,710 |
| 2003-08-07 | 651,000 | 663,000 | 640,000 | 660,000 | 325 | 6,600 |
| 2003-08-06 | 669,000 | 669,000 | 655,000 | 656,000 | 223 | 6,560 |
| 2003-08-05 | 661,000 | 673,000 | 653,000 | 668,000 | 241 | 6,680 |
| 2003-08-04 | 674,000 | 674,000 | 653,000 | 664,000 | 308 | 6,640 |
| 2003-08-01 | 673,000 | 692,000 | 657,000 | 690,000 | 492 | 6,900 |
| 2003-07-31 | 676,000 | 676,000 | 641,000 | 643,000 | 537 | 6,430 |
| 2003-07-30 | 680,000 | 683,000 | 663,000 | 679,000 | 463 | 6,790 |
| 2003-07-29 | 690,000 | 698,000 | 681,000 | 684,000 | 325 | 6,840 |
| 2003-07-28 | 695,000 | 702,000 | 695,000 | 700,000 | 224 | 7,000 |
| 2003-07-25 | 700,000 | 708,000 | 693,000 | 693,000 | 186 | 6,930 |
| 2003-07-24 | 700,000 | 720,000 | 692,000 | 709,000 | 322 | 7,090 |
| 2003-07-23 | 710,000 | 717,000 | 689,000 | 699,000 | 302 | 6,990 |
| 2003-07-22 | 719,000 | 723,000 | 709,000 | 710,000 | 119 | 7,100 |
| 2003-07-18 | 710,000 | 730,000 | 710,000 | 717,000 | 249 | 7,170 |
| 2003-07-17 | 724,000 | 746,000 | 711,000 | 720,000 | 1,027 | 7,200 |
| 2003-07-16 | 721,000 | 736,000 | 714,000 | 714,000 | 594 | 7,140 |
| 2003-07-15 | 739,000 | 739,000 | 709,000 | 711,000 | 1,281 | 7,110 |
| 2003-07-14 | 750,000 | 759,000 | 728,000 | 729,000 | 691 | 7,290 |
| 2003-07-11 | 766,000 | 770,000 | 740,000 | 743,000 | 751 | 7,430 |
| 2003-07-10 | 780,000 | 793,000 | 755,000 | 776,000 | 2,352 | 7,760 |
| 2003-07-09 | 690,000 | 760,000 | 689,000 | 760,000 | 2,551 | 7,600 |
| 2003-07-08 | 715,000 | 717,000 | 695,000 | 695,000 | 757 | 6,950 |
| 2003-07-07 | 710,000 | 710,000 | 695,000 | 695,000 | 229 | 6,950 |
| 2003-07-04 | 714,000 | 715,000 | 702,000 | 709,000 | 342 | 7,090 |
| 2003-07-03 | 715,000 | 715,000 | 704,000 | 712,000 | 445 | 7,120 |
| 2003-07-02 | 681,000 | 708,000 | 676,000 | 696,000 | 428 | 6,960 |
| 2003-07-01 | 672,000 | 680,000 | 670,000 | 680,000 | 446 | 6,800 |
| 2003-06-30 | 700,000 | 701,000 | 680,000 | 682,000 | 256 | 6,820 |
| 2003-06-27 | 681,000 | 702,000 | 678,000 | 700,000 | 287 | 7,000 |
| 2003-06-26 | 690,000 | 691,000 | 676,000 | 680,000 | 334 | 6,800 |
| 2003-06-25 | 675,000 | 699,000 | 675,000 | 689,000 | 381 | 6,890 |
| 2003-06-24 | 704,000 | 704,000 | 680,000 | 680,000 | 331 | 6,800 |
| 2003-06-23 | 706,000 | 712,000 | 701,000 | 704,000 | 149 | 7,040 |
| 2003-06-20 | 717,000 | 717,000 | 701,000 | 706,000 | 253 | 7,060 |
| 2003-06-19 | 729,000 | 729,000 | 700,000 | 718,000 | 167 | 7,180 |
| 2003-06-18 | 698,000 | 729,000 | 696,000 | 728,000 | 530 | 7,280 |
| 2003-06-17 | 702,000 | 715,000 | 691,000 | 697,000 | 297 | 6,970 |
| 2003-06-16 | 715,000 | 717,000 | 695,000 | 695,000 | 216 | 6,950 |
| 2003-06-13 | 731,000 | 731,000 | 710,000 | 725,000 | 467 | 7,250 |
| 2003-06-12 | 739,000 | 744,000 | 707,000 | 707,000 | 401 | 7,070 |
| 2003-06-11 | 725,000 | 739,000 | 716,000 | 729,000 | 1,506 | 7,290 |
| 2003-06-10 | 666,000 | 719,000 | 666,000 | 695,000 | 887 | 6,950 |
| 2003-06-09 | 695,000 | 697,000 | 664,000 | 695,000 | 710 | 6,950 |
| 2003-06-06 | 705,000 | 712,000 | 690,000 | 695,000 | 916 | 6,950 |
| 2003-06-05 | 720,000 | 728,000 | 716,000 | 725,000 | 549 | 7,250 |
| 2003-06-04 | 730,000 | 730,000 | 715,000 | 716,000 | 339 | 7,160 |
| 2003-06-03 | 739,000 | 741,000 | 715,000 | 730,000 | 421 | 7,300 |
| 2003-06-02 | 720,000 | 746,000 | 718,000 | 741,000 | 770 | 7,410 |
| 2003-05-30 | 739,000 | 739,000 | 700,000 | 716,000 | 1,145 | 7,160 |
| 2003-05-29 | 730,000 | 762,000 | 730,000 | 749,000 | 1,723 | 7,490 |
| 2003-05-28 | 724,000 | 754,000 | 715,000 | 736,000 | 2,066 | 7,360 |
| 2003-05-27 | 685,000 | 733,000 | 670,000 | 709,000 | 2,384 | 7,090 |
| 2003-05-26 | 680,000 | 689,000 | 680,000 | 682,000 | 1,023 | 6,820 |
| 2003-05-23 | 651,000 | 694,000 | 642,000 | 670,000 | 4,477 | 6,700 |
| 2003-05-22 | 610,000 | 690,000 | 610,000 | 631,000 | 3,080 | 6,310 |
| 2003-05-21 | 556,000 | 591,000 | 556,000 | 590,000 | 557 | 5,900 |
| 2003-05-20 | 573,000 | 573,000 | 565,000 | 566,000 | 204 | 5,660 |
| 2003-05-19 | 562,000 | 578,000 | 562,000 | 573,000 | 90 | 5,730 |
| 2003-05-16 | 565,000 | 585,000 | 564,000 | 575,000 | 405 | 5,750 |
| 2003-05-15 | 563,000 | 570,000 | 550,000 | 557,000 | 495 | 5,570 |
| 2003-05-14 | 585,000 | 587,000 | 581,000 | 583,000 | 288 | 5,830 |
| 2003-05-13 | 587,000 | 592,000 | 585,000 | 586,000 | 265 | 5,860 |
| 2003-05-12 | 585,000 | 591,000 | 583,000 | 587,000 | 344 | 5,870 |
| 2003-05-09 | 585,000 | 593,000 | 561,000 | 585,000 | 591 | 5,850 |
| 2003-05-08 | 580,000 | 593,000 | 573,000 | 585,000 | 834 | 5,850 |
| 2003-05-07 | 560,000 | 589,000 | 560,000 | 583,000 | 1,569 | 5,830 |
| 2003-05-06 | 544,000 | 580,000 | 544,000 | 568,000 | 2,065 | 5,680 |
| 2003-05-02 | 519,000 | 535,000 | 505,000 | 534,000 | 411 | 5,340 |
| 2003-05-01 | 516,000 | 516,000 | 510,000 | 515,000 | 136 | 5,150 |
| 2003-04-30 | 505,000 | 515,000 | 497,000 | 515,000 | 385 | 5,150 |
| 2003-04-28 | 505,000 | 505,000 | 500,000 | 501,000 | 198 | 5,010 |
| 2003-04-25 | 509,000 | 515,000 | 507,000 | 509,000 | 164 | 5,090 |
| 2003-04-24 | 520,000 | 520,000 | 509,000 | 513,000 | 188 | 5,130 |
| 2003-04-23 | 520,000 | 524,000 | 509,000 | 520,000 | 840 | 5,200 |
| 2003-04-22 | 500,000 | 525,000 | 498,000 | 520,000 | 993 | 5,200 |
| 2003-04-21 | 495,000 | 499,000 | 495,000 | 496,000 | 215 | 4,960 |
| 2003-04-18 | 484,000 | 494,000 | 479,000 | 490,000 | 84 | 4,900 |
| 2003-04-17 | 485,000 | 487,000 | 468,000 | 479,000 | 144 | 4,790 |
| 2003-04-16 | 498,000 | 500,000 | 491,000 | 495,000 | 145 | 4,950 |
| 2003-04-15 | 500,000 | 501,000 | 485,000 | 498,000 | 574 | 4,980 |
| 2003-04-14 | 497,000 | 501,000 | 488,000 | 497,000 | 318 | 4,970 |
| 2003-04-11 | 494,000 | 495,000 | 481,000 | 491,000 | 210 | 4,910 |
| 2003-04-10 | 490,000 | 497,000 | 483,000 | 486,000 | 263 | 4,860 |
| 2003-04-09 | 480,000 | 496,000 | 473,000 | 493,000 | 776 | 4,930 |
| 2003-04-08 | 453,000 | 482,000 | 445,000 | 482,000 | 220 | 4,820 |
| 2003-04-07 | 442,000 | 455,000 | 441,000 | 455,000 | 110 | 4,550 |
| 2003-04-04 | 441,000 | 446,000 | 430,000 | 442,000 | 132 | 4,420 |
| 2003-04-03 | 446,000 | 450,000 | 439,000 | 441,000 | 75 | 4,410 |
| 2003-04-02 | 428,000 | 445,000 | 427,000 | 445,000 | 164 | 4,450 |
| 2003-04-01 | 435,000 | 446,000 | 421,000 | 426,000 | 280 | 4,260 |
| 2003-03-31 | 468,000 | 470,000 | 459,000 | 470,000 | 205 | 4,700 |
| 2003-03-28 | 484,000 | 484,000 | 461,000 | 463,000 | 107 | 4,630 |
| 2003-03-27 | 481,000 | 484,000 | 470,000 | 482,000 | 413 | 4,820 |
| 2003-03-26 | 460,000 | 484,000 | 455,000 | 484,000 | 263 | 4,840 |
| 2003-03-25 | 446,000 | 447,000 | 440,000 | 446,000 | 149 | 4,460 |
| 2003-03-24 | 438,000 | 463,000 | 433,000 | 462,000 | 424 | 4,620 |
| 2003-03-20 | 414,000 | 427,000 | 403,000 | 425,000 | 340 | 4,250 |
| 2003-03-19 | 395,000 | 424,000 | 392,000 | 396,000 | 410 | 3,960 |
| 2003-03-18 | 372,000 | 393,000 | 372,000 | 390,000 | 281 | 3,900 |
| 2003-03-17 | 400,000 | 400,000 | 370,000 | 370,000 | 171 | 3,700 |
| 2003-03-14 | 405,000 | 414,000 | 394,000 | 401,000 | 313 | 4,010 |
| 2003-03-13 | 397,000 | 406,000 | 396,000 | 405,000 | 99 | 4,050 |
| 2003-03-12 | 399,000 | 407,000 | 387,000 | 398,000 | 118 | 3,980 |
| 2003-03-11 | 388,000 | 415,000 | 388,000 | 399,000 | 180 | 3,990 |
| 2003-03-10 | 416,000 | 428,000 | 401,000 | 403,000 | 199 | 4,030 |
| 2003-03-07 | 446,000 | 452,000 | 431,000 | 431,000 | 284 | 4,310 |
| 2003-03-06 | 464,000 | 464,000 | 451,000 | 451,000 | 147 | 4,510 |
| 2003-03-05 | 455,000 | 470,000 | 450,000 | 465,000 | 174 | 4,650 |
| 2003-03-04 | 443,000 | 474,000 | 438,000 | 465,000 | 250 | 4,650 |
| 2003-03-03 | 442,000 | 445,000 | 430,000 | 442,000 | 157 | 4,420 |
| 2003-02-28 | 451,000 | 454,000 | 436,000 | 449,000 | 188 | 4,490 |
| 2003-02-27 | 460,000 | 465,000 | 449,000 | 456,000 | 327 | 4,560 |
| 2003-02-26 | 454,000 | 460,000 | 445,000 | 452,000 | 219 | 4,520 |
| 2003-02-25 | 472,000 | 472,000 | 450,000 | 454,000 | 245 | 4,540 |
| 2003-02-24 | 465,000 | 478,000 | 465,000 | 477,000 | 386 | 4,770 |
| 2003-02-21 | 445,000 | 462,000 | 421,000 | 462,000 | 330 | 4,620 |
| 2003-02-20 | 458,000 | 467,000 | 446,000 | 450,000 | 342 | 4,500 |
| 2003-02-19 | 483,000 | 484,000 | 455,000 | 458,000 | 816 | 4,580 |
| 2003-02-18 | 484,000 | 490,000 | 478,000 | 488,000 | 213 | 4,880 |
| 2003-02-17 | 498,000 | 499,000 | 477,000 | 489,000 | 153 | 4,890 |
| 2003-02-14 | 490,000 | 504,000 | 486,000 | 493,000 | 339 | 4,930 |
| 2003-02-13 | 477,000 | 510,000 | 477,000 | 495,000 | 564 | 4,950 |
| 2003-02-12 | 490,000 | 500,000 | 477,000 | 487,000 | 511 | 4,870 |
| 2003-02-10 | 518,000 | 522,000 | 502,000 | 505,000 | 492 | 5,050 |
| 2003-02-07 | 520,000 | 544,000 | 515,000 | 538,000 | 1,597 | 5,380 |
| 2003-02-06 | 496,000 | 538,000 | 495,000 | 538,000 | 2,590 | 5,380 |
| 2003-02-05 | 475,000 | 491,000 | 475,000 | 488,000 | 246 | 4,880 |
| 2003-02-04 | 486,000 | 488,000 | 472,000 | 485,000 | 183 | 4,850 |
| 2003-02-03 | 476,000 | 488,000 | 465,000 | 485,000 | 139 | 4,850 |
| 2003-01-31 | 465,000 | 492,000 | 456,000 | 491,000 | 279 | 4,910 |
| 2003-01-30 | 484,000 | 484,000 | 463,000 | 463,000 | 338 | 4,630 |
| 2003-01-29 | 492,000 | 492,000 | 480,000 | 484,000 | 225 | 4,840 |
| 2003-01-28 | 488,000 | 493,000 | 487,000 | 492,000 | 107 | 4,920 |
| 2003-01-27 | 497,000 | 500,000 | 491,000 | 496,000 | 219 | 4,960 |
| 2003-01-24 | 490,000 | 504,000 | 486,000 | 496,000 | 402 | 4,960 |
| 2003-01-23 | 497,000 | 497,000 | 479,000 | 485,000 | 348 | 4,850 |
| 2003-01-22 | 505,000 | 508,000 | 489,000 | 496,000 | 587 | 4,960 |
| 2003-01-21 | 500,000 | 500,000 | 490,000 | 494,000 | 169 | 4,940 |
| 2003-01-20 | 502,000 | 502,000 | 490,000 | 500,000 | 322 | 5,000 |
| 2003-01-17 | 490,000 | 508,000 | 476,000 | 497,000 | 1,040 | 4,970 |
| 2003-01-16 | 474,000 | 490,000 | 466,000 | 487,000 | 360 | 4,870 |
| 2003-01-15 | 465,000 | 469,000 | 465,000 | 466,000 | 268 | 4,660 |
| 2003-01-14 | 465,000 | 474,000 | 465,000 | 470,000 | 282 | 4,700 |
| 2003-01-10 | 465,000 | 473,000 | 459,000 | 465,000 | 360 | 4,650 |
| 2003-01-09 | 465,000 | 477,000 | 459,000 | 460,000 | 184 | 4,600 |
| 2003-01-08 | 483,000 | 486,000 | 470,000 | 470,000 | 235 | 4,700 |
| 2003-01-07 | 492,000 | 493,000 | 475,000 | 486,000 | 165 | 4,860 |
| 2003-01-06 | 487,000 | 493,000 | 486,000 | 492,000 | 302 | 4,920 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株