4308 (株)Jストリーム 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 | 129,000 | 146,000 | 129,000 | 146,000 | 505 | 730 |
| 2003-12-29 | 126,000 | 129,000 | 124,000 | 126,000 | 81 | 630 |
| 2003-12-26 | 134,000 | 134,000 | 124,000 | 125,000 | 139 | 625 |
| 2003-12-25 | 115,000 | 130,000 | 113,000 | 130,000 | 367 | 650 |
| 2003-12-24 | 110,000 | 116,000 | 110,000 | 115,000 | 210 | 575 |
| 2003-12-22 | 117,000 | 117,000 | 112,000 | 114,000 | 188 | 570 |
| 2003-12-19 | 121,000 | 122,000 | 118,000 | 118,000 | 193 | 590 |
| 2003-12-18 | 123,000 | 124,000 | 120,000 | 121,000 | 182 | 605 |
| 2003-12-17 | 123,000 | 123,000 | 121,000 | 123,000 | 45 | 615 |
| 2003-12-16 | 125,000 | 125,000 | 122,000 | 125,000 | 54 | 625 |
| 2003-12-15 | 121,000 | 128,000 | 121,000 | 128,000 | 68 | 640 |
| 2003-12-12 | 120,000 | 121,000 | 118,000 | 119,000 | 89 | 595 |
| 2003-12-11 | 125,000 | 125,000 | 120,000 | 120,000 | 120 | 600 |
| 2003-12-10 | 127,000 | 127,000 | 121,000 | 121,000 | 69 | 605 |
| 2003-12-09 | 124,000 | 135,000 | 124,000 | 127,000 | 93 | 635 |
| 2003-12-08 | 130,000 | 130,000 | 122,000 | 123,000 | 151 | 615 |
| 2003-12-05 | 135,000 | 135,000 | 131,000 | 133,000 | 126 | 665 |
| 2003-12-04 | 142,000 | 143,000 | 136,000 | 137,000 | 158 | 685 |
| 2003-12-03 | 141,000 | 145,000 | 139,000 | 144,000 | 144 | 720 |
| 2003-12-02 | 145,000 | 145,000 | 139,000 | 142,000 | 201 | 710 |
| 2003-12-01 | 146,000 | 148,000 | 142,000 | 145,000 | 157 | 725 |
| 2003-11-28 | 150,000 | 150,000 | 145,000 | 146,000 | 122 | 730 |
| 2003-11-27 | 153,000 | 154,000 | 149,000 | 153,000 | 142 | 765 |
| 2003-11-26 | 150,000 | 157,000 | 149,000 | 155,000 | 96 | 775 |
| 2003-11-25 | 159,000 | 159,000 | 150,000 | 152,000 | 82 | 760 |
| 2003-11-21 | 149,000 | 154,000 | 146,000 | 151,000 | 123 | 755 |
| 2003-11-20 | 162,000 | 162,000 | 152,000 | 158,000 | 77 | 790 |
| 2003-11-19 | 154,000 | 156,000 | 147,000 | 148,000 | 91 | 740 |
| 2003-11-18 | 143,000 | 156,000 | 143,000 | 152,000 | 92 | 760 |
| 2003-11-17 | 153,000 | 155,000 | 141,000 | 142,000 | 264 | 710 |
| 2003-11-14 | 183,000 | 197,000 | 170,000 | 171,000 | 522 | 855 |
| 2003-11-13 | 156,000 | 180,000 | 155,000 | 180,000 | 405 | 900 |
| 2003-11-12 | 143,000 | 156,000 | 143,000 | 150,000 | 126 | 750 |
| 2003-11-11 | 154,000 | 156,000 | 140,000 | 144,000 | 284 | 720 |
| 2003-11-10 | 172,000 | 172,000 | 155,000 | 161,000 | 92 | 805 |
| 2003-11-07 | 167,000 | 170,000 | 167,000 | 169,000 | 68 | 845 |
| 2003-11-06 | 172,000 | 179,000 | 168,000 | 175,000 | 164 | 875 |
| 2003-11-05 | 189,000 | 189,000 | 177,000 | 181,000 | 113 | 905 |
| 2003-11-04 | 195,000 | 195,000 | 185,000 | 188,000 | 144 | 940 |
| 2003-10-31 | 190,000 | 190,000 | 178,000 | 185,000 | 89 | 925 |
| 2003-10-30 | 181,000 | 185,000 | 175,000 | 181,000 | 124 | 905 |
| 2003-10-29 | 191,000 | 193,000 | 184,000 | 186,000 | 84 | 930 |
| 2003-10-28 | 202,000 | 214,000 | 184,000 | 185,000 | 455 | 925 |
| 2003-10-27 | 185,000 | 202,000 | 183,000 | 200,000 | 329 | 1,000 |
| 2003-10-24 | 169,000 | 186,000 | 167,000 | 179,000 | 299 | 895 |
| 2003-10-23 | 164,000 | 176,000 | 157,000 | 160,000 | 346 | 800 |
| 2003-10-22 | 191,000 | 205,000 | 183,000 | 185,000 | 288 | 925 |
| 2003-10-21 | 214,000 | 217,000 | 181,000 | 192,000 | 617 | 960 |
| 2003-10-20 | 242,000 | 251,000 | 218,000 | 218,000 | 454 | 1,090 |
| 2003-10-17 | 262,000 | 266,000 | 256,000 | 258,000 | 485 | 1,290 |
| 2003-10-16 | 243,000 | 269,000 | 240,000 | 266,000 | 922 | 1,330 |
| 2003-10-15 | 269,000 | 269,000 | 246,000 | 255,000 | 766 | 1,275 |
| 2003-10-14 | 238,000 | 265,000 | 232,000 | 260,000 | 1,446 | 1,300 |
| 2003-10-10 | 229,000 | 235,000 | 224,000 | 231,000 | 473 | 1,155 |
| 2003-10-09 | 212,000 | 234,000 | 208,000 | 221,000 | 421 | 1,105 |
| 2003-10-08 | 221,000 | 225,000 | 218,000 | 218,000 | 391 | 1,090 |
| 2003-10-07 | 240,000 | 240,000 | 220,000 | 229,000 | 838 | 1,145 |
| 2003-10-06 | 192,000 | 228,000 | 190,000 | 228,000 | 1,151 | 1,140 |
| 2003-10-03 | 213,000 | 215,000 | 191,000 | 198,000 | 682 | 990 |
| 2003-10-02 | 229,000 | 230,000 | 205,000 | 210,000 | 1,658 | 1,050 |
| 2003-10-01 | 179,000 | 201,000 | 174,000 | 201,000 | 1,254 | 1,005 |
| 2003-09-30 | 172,000 | 176,000 | 168,000 | 171,000 | 657 | 855 |
| 2003-09-29 | 172,000 | 189,000 | 163,000 | 163,000 | 1,306 | 815 |
| 2003-09-26 | 153,000 | 169,000 | 152,000 | 169,000 | 670 | 845 |
| 2003-09-25 | 140,000 | 152,000 | 136,000 | 149,000 | 317 | 745 |
| 2003-09-24 | 150,000 | 151,000 | 139,000 | 145,000 | 509 | 725 |
| 2003-09-22 | 137,000 | 148,000 | 137,000 | 141,000 | 271 | 705 |
| 2003-09-19 | 140,000 | 140,000 | 136,000 | 137,000 | 229 | 685 |
| 2003-09-18 | 142,000 | 145,000 | 137,000 | 141,000 | 233 | 705 |
| 2003-09-17 | 150,000 | 153,000 | 140,000 | 143,000 | 519 | 715 |
| 2003-09-16 | 131,000 | 146,000 | 131,000 | 140,000 | 402 | 700 |
| 2003-09-12 | 135,000 | 136,000 | 128,000 | 132,000 | 258 | 660 |
| 2003-09-11 | 145,000 | 145,000 | 135,000 | 136,000 | 603 | 680 |
| 2003-09-10 | 130,000 | 146,000 | 130,000 | 146,000 | 1,334 | 730 |
| 2003-09-09 | 124,000 | 128,000 | 122,000 | 126,000 | 223 | 630 |
| 2003-09-08 | 121,000 | 125,000 | 120,000 | 121,000 | 147 | 605 |
| 2003-09-05 | 127,000 | 127,000 | 119,000 | 121,000 | 335 | 605 |
| 2003-09-04 | 115,000 | 128,000 | 114,000 | 125,000 | 415 | 625 |
| 2003-09-03 | 115,000 | 117,000 | 114,000 | 114,000 | 138 | 570 |
| 2003-09-02 | 118,000 | 118,000 | 115,000 | 115,000 | 98 | 575 |
| 2003-09-01 | 118,000 | 118,000 | 115,000 | 117,000 | 101 | 585 |
| 2003-08-29 | 117,000 | 117,000 | 114,000 | 116,000 | 176 | 580 |
| 2003-08-28 | 118,000 | 119,000 | 116,000 | 118,000 | 92 | 590 |
| 2003-08-27 | 115,000 | 118,000 | 115,000 | 118,000 | 99 | 590 |
| 2003-08-26 | 116,000 | 117,000 | 114,000 | 115,000 | 93 | 575 |
| 2003-08-25 | 118,000 | 119,000 | 116,000 | 116,000 | 75 | 580 |
| 2003-08-22 | 118,000 | 118,000 | 115,000 | 118,000 | 76 | 590 |
| 2003-08-21 | 117,000 | 119,000 | 116,000 | 118,000 | 61 | 590 |
| 2003-08-20 | 121,000 | 121,000 | 116,000 | 117,000 | 157 | 585 |
| 2003-08-19 | 120,000 | 124,000 | 118,000 | 120,000 | 147 | 600 |
| 2003-08-18 | 120,000 | 120,000 | 117,000 | 119,000 | 62 | 595 |
| 2003-08-15 | 120,000 | 121,000 | 116,000 | 120,000 | 137 | 600 |
| 2003-08-14 | 117,000 | 117,000 | 114,000 | 116,000 | 87 | 580 |
| 2003-08-13 | 119,000 | 120,000 | 116,000 | 116,000 | 101 | 580 |
| 2003-08-12 | 112,000 | 116,000 | 109,000 | 113,000 | 234 | 565 |
| 2003-08-11 | 112,000 | 114,000 | 105,000 | 112,000 | 142 | 560 |
| 2003-08-08 | 117,000 | 119,000 | 112,000 | 114,000 | 237 | 570 |
| 2003-08-07 | 130,000 | 130,000 | 116,000 | 121,000 | 218 | 605 |
| 2003-08-06 | 130,000 | 133,000 | 130,000 | 130,000 | 75 | 650 |
| 2003-08-05 | 135,000 | 135,000 | 131,000 | 131,000 | 77 | 655 |
| 2003-08-04 | 137,000 | 137,000 | 132,000 | 132,000 | 115 | 660 |
| 2003-08-01 | 131,000 | 134,000 | 130,000 | 134,000 | 124 | 670 |
| 2003-07-31 | 134,000 | 134,000 | 130,000 | 130,000 | 75 | 650 |
| 2003-07-30 | 133,000 | 133,000 | 130,000 | 132,000 | 78 | 660 |
| 2003-07-29 | 135,000 | 135,000 | 131,000 | 132,000 | 86 | 660 |
| 2003-07-28 | 139,000 | 140,000 | 135,000 | 135,000 | 186 | 675 |
| 2003-07-25 | 134,000 | 136,000 | 132,000 | 135,000 | 144 | 675 |
| 2003-07-24 | 130,000 | 133,000 | 129,000 | 130,000 | 86 | 650 |
| 2003-07-23 | 132,000 | 132,000 | 127,000 | 128,000 | 130 | 640 |
| 2003-07-22 | 130,000 | 130,000 | 127,000 | 128,000 | 37 | 640 |
| 2003-07-18 | 127,000 | 130,000 | 127,000 | 128,000 | 55 | 640 |
| 2003-07-17 | 129,000 | 130,000 | 127,000 | 129,000 | 59 | 645 |
| 2003-07-16 | 132,000 | 132,000 | 128,000 | 130,000 | 71 | 650 |
| 2003-07-15 | 133,000 | 134,000 | 128,000 | 132,000 | 143 | 660 |
| 2003-07-14 | 135,000 | 137,000 | 132,000 | 133,000 | 35 | 665 |
| 2003-07-11 | 132,000 | 136,000 | 131,000 | 136,000 | 102 | 680 |
| 2003-07-10 | 140,000 | 140,000 | 135,000 | 135,000 | 86 | 675 |
| 2003-07-09 | 137,000 | 145,000 | 135,000 | 136,000 | 277 | 680 |
| 2003-07-08 | 130,000 | 135,000 | 130,000 | 133,000 | 140 | 665 |
| 2003-07-07 | 131,000 | 134,000 | 130,000 | 132,000 | 121 | 660 |
| 2003-07-04 | 132,000 | 134,000 | 130,000 | 133,000 | 99 | 665 |
| 2003-07-03 | 139,000 | 140,000 | 132,000 | 132,000 | 105 | 660 |
| 2003-07-02 | 140,000 | 143,000 | 135,000 | 137,000 | 504 | 685 |
| 2003-07-01 | 130,000 | 136,000 | 130,000 | 136,000 | 438 | 680 |
| 2003-06-30 | 127,000 | 130,000 | 125,000 | 128,000 | 91 | 640 |
| 2003-06-27 | 127,000 | 128,000 | 126,000 | 128,000 | 106 | 640 |
| 2003-06-26 | 127,000 | 128,000 | 126,000 | 128,000 | 70 | 640 |
| 2003-06-25 | 126,000 | 130,000 | 126,000 | 128,000 | 39 | 640 |
| 2003-06-24 | 128,000 | 128,000 | 125,000 | 126,000 | 89 | 630 |
| 2003-06-23 | 131,000 | 131,000 | 125,000 | 128,000 | 160 | 640 |
| 2003-06-20 | 130,000 | 133,000 | 129,000 | 130,000 | 104 | 650 |
| 2003-06-19 | 135,000 | 135,000 | 130,000 | 132,000 | 173 | 660 |
| 2003-06-18 | 130,000 | 148,000 | 127,000 | 135,000 | 844 | 675 |
| 2003-06-17 | 133,000 | 133,000 | 127,000 | 128,000 | 126 | 640 |
| 2003-06-16 | 131,000 | 131,000 | 128,000 | 131,000 | 32 | 655 |
| 2003-06-13 | 128,000 | 130,000 | 128,000 | 130,000 | 90 | 650 |
| 2003-06-12 | 134,000 | 134,000 | 128,000 | 128,000 | 101 | 640 |
| 2003-06-11 | 134,000 | 137,000 | 132,000 | 132,000 | 130 | 660 |
| 2003-06-10 | 128,000 | 135,000 | 127,000 | 132,000 | 206 | 660 |
| 2003-06-09 | 129,000 | 130,000 | 127,000 | 129,000 | 141 | 645 |
| 2003-06-06 | 130,000 | 130,000 | 127,000 | 129,000 | 65 | 645 |
| 2003-06-05 | 128,000 | 130,000 | 127,000 | 130,000 | 75 | 650 |
| 2003-06-04 | 130,000 | 132,000 | 126,000 | 129,000 | 134 | 645 |
| 2003-06-03 | 133,000 | 133,000 | 129,000 | 129,000 | 130 | 645 |
| 2003-06-02 | 127,000 | 135,000 | 126,000 | 134,000 | 237 | 670 |
| 2003-05-30 | 124,000 | 128,000 | 123,000 | 125,000 | 117 | 625 |
| 2003-05-29 | 127,000 | 128,000 | 123,000 | 124,000 | 216 | 620 |
| 2003-05-28 | 126,000 | 131,000 | 125,000 | 125,000 | 185 | 625 |
| 2003-05-27 | 128,000 | 129,000 | 123,000 | 125,000 | 174 | 625 |
| 2003-05-26 | 131,000 | 132,000 | 126,000 | 127,000 | 202 | 635 |
| 2003-05-23 | 134,000 | 136,000 | 129,000 | 132,000 | 554 | 660 |
| 2003-05-22 | 156,000 | 170,000 | 145,000 | 146,000 | 821 | 730 |
| 2003-05-21 | 144,000 | 156,000 | 139,000 | 156,000 | 497 | 780 |
| 2003-05-20 | 131,000 | 138,000 | 130,000 | 136,000 | 75 | 680 |
| 2003-05-19 | 136,000 | 136,000 | 131,000 | 133,000 | 98 | 665 |
| 2003-05-16 | 129,000 | 136,000 | 128,000 | 136,000 | 148 | 680 |
| 2003-05-15 | 130,000 | 131,000 | 128,000 | 128,000 | 65 | 640 |
| 2003-05-14 | 133,000 | 135,000 | 128,000 | 130,000 | 105 | 650 |
| 2003-05-13 | 140,000 | 140,000 | 129,000 | 131,000 | 264 | 655 |
| 2003-05-12 | 130,000 | 141,000 | 128,000 | 140,000 | 607 | 700 |
| 2003-05-09 | 121,000 | 127,000 | 121,000 | 126,000 | 99 | 630 |
| 2003-05-08 | 124,000 | 127,000 | 122,000 | 122,000 | 159 | 610 |
| 2003-05-07 | 120,000 | 125,000 | 119,000 | 120,000 | 73 | 600 |
| 2003-05-06 | 120,000 | 121,000 | 118,000 | 118,000 | 57 | 590 |
| 2003-05-02 | 127,000 | 127,000 | 117,000 | 119,000 | 130 | 595 |
| 2003-05-01 | 120,000 | 123,000 | 118,000 | 121,000 | 57 | 605 |
| 2003-04-30 | 116,000 | 119,000 | 116,000 | 118,000 | 42 | 590 |
| 2003-04-28 | 118,000 | 121,000 | 116,000 | 117,000 | 85 | 585 |
| 2003-04-25 | 122,000 | 125,000 | 119,000 | 120,000 | 81 | 600 |
| 2003-04-24 | 129,000 | 134,000 | 123,000 | 123,000 | 366 | 615 |
| 2003-04-23 | 119,000 | 119,000 | 114,000 | 116,000 | 105 | 580 |
| 2003-04-22 | 123,000 | 123,000 | 120,000 | 120,000 | 132 | 600 |
| 2003-04-21 | 121,000 | 123,000 | 120,000 | 121,000 | 77 | 605 |
| 2003-04-18 | 122,000 | 123,000 | 118,000 | 119,000 | 120 | 595 |
| 2003-04-17 | 126,000 | 126,000 | 122,000 | 122,000 | 107 | 610 |
| 2003-04-16 | 121,000 | 132,000 | 121,000 | 125,000 | 128 | 625 |
| 2003-04-15 | 126,000 | 126,000 | 120,000 | 120,000 | 72 | 600 |
| 2003-04-14 | 122,000 | 126,000 | 118,000 | 126,000 | 229 | 630 |
| 2003-04-11 | 132,000 | 133,000 | 125,000 | 126,000 | 369 | 630 |
| 2003-04-10 | 146,000 | 146,000 | 130,000 | 134,000 | 1,245 | 670 |
| 2003-04-09 | 126,000 | 126,000 | 126,000 | 126,000 | 98 | 630 |
| 2003-04-08 | 105,000 | 106,000 | 103,000 | 106,000 | 108 | 530 |
| 2003-04-07 | 105,000 | 105,000 | 104,000 | 105,000 | 58 | 525 |
| 2003-04-04 | 103,000 | 104,000 | 103,000 | 104,000 | 31 | 520 |
| 2003-04-03 | 105,000 | 105,000 | 101,000 | 102,000 | 45 | 510 |
| 2003-04-02 | 103,000 | 106,000 | 100,000 | 100,000 | 147 | 500 |
| 2003-04-01 | 105,000 | 105,000 | 103,000 | 103,000 | 43 | 515 |
| 2003-03-31 | 104,000 | 110,000 | 104,000 | 108,000 | 46 | 540 |
| 2003-03-28 | 107,000 | 107,000 | 104,000 | 106,000 | 50 | 530 |
| 2003-03-27 | 104,000 | 108,000 | 103,000 | 108,000 | 61 | 540 |
| 2003-03-26 | 103,000 | 108,000 | 103,000 | 107,000 | 36 | 535 |
| 2003-03-25 | 109,000 | 109,000 | 103,000 | 104,000 | 88 | 520 |
| 2003-03-24 | 114,000 | 114,000 | 106,000 | 108,000 | 69 | 540 |
| 2003-03-20 | 112,000 | 112,000 | 105,000 | 106,000 | 82 | 530 |
| 2003-03-19 | 109,000 | 110,000 | 105,000 | 108,000 | 48 | 540 |
| 2003-03-18 | 107,000 | 113,000 | 107,000 | 113,000 | 29 | 565 |
| 2003-03-17 | 109,000 | 110,000 | 103,000 | 109,000 | 39 | 545 |
| 2003-03-14 | 115,000 | 117,000 | 110,000 | 115,000 | 39 | 575 |
| 2003-03-13 | 108,000 | 117,000 | 108,000 | 115,000 | 49 | 575 |
| 2003-03-12 | 105,000 | 109,000 | 103,000 | 109,000 | 41 | 545 |
| 2003-03-11 | 103,000 | 103,000 | 98,000 | 103,000 | 69 | 515 |
| 2003-03-10 | 108,000 | 108,000 | 102,000 | 105,000 | 84 | 525 |
| 2003-03-07 | 115,000 | 117,000 | 113,000 | 115,000 | 57 | 575 |
| 2003-03-06 | 120,000 | 121,000 | 116,000 | 117,000 | 123 | 585 |
| 2003-03-05 | 116,000 | 130,000 | 115,000 | 124,000 | 534 | 620 |
| 2003-03-04 | 115,000 | 115,000 | 106,000 | 108,000 | 49 | 540 |
| 2003-03-03 | 109,000 | 110,000 | 105,000 | 109,000 | 78 | 545 |
| 2003-02-28 | 111,000 | 113,000 | 109,000 | 112,000 | 75 | 560 |
| 2003-02-27 | 113,000 | 115,000 | 111,000 | 112,000 | 51 | 560 |
| 2003-02-26 | 114,000 | 117,000 | 113,000 | 114,000 | 44 | 570 |
| 2003-02-25 | 116,000 | 118,000 | 113,000 | 116,000 | 82 | 580 |
| 2003-02-24 | 118,000 | 118,000 | 114,000 | 116,000 | 32 | 580 |
| 2003-02-21 | 118,000 | 121,000 | 115,000 | 121,000 | 84 | 605 |
| 2003-02-20 | 122,000 | 122,000 | 116,000 | 121,000 | 92 | 605 |
| 2003-02-19 | 121,000 | 127,000 | 119,000 | 122,000 | 109 | 610 |
| 2003-02-18 | 112,000 | 120,000 | 111,000 | 120,000 | 199 | 600 |
| 2003-02-17 | 133,000 | 134,000 | 119,000 | 120,000 | 409 | 600 |
| 2003-02-14 | 141,000 | 145,000 | 139,000 | 139,000 | 91 | 695 |
| 2003-02-13 | 144,000 | 146,000 | 140,000 | 144,000 | 124 | 720 |
| 2003-02-12 | 148,000 | 150,000 | 145,000 | 145,000 | 106 | 725 |
| 2003-02-10 | 154,000 | 154,000 | 146,000 | 150,000 | 131 | 750 |
| 2003-02-07 | 150,000 | 153,000 | 145,000 | 151,000 | 229 | 755 |
| 2003-02-06 | 145,000 | 165,000 | 145,000 | 153,000 | 501 | 765 |
| 2003-02-05 | 150,000 | 155,000 | 142,000 | 146,000 | 381 | 730 |
| 2003-02-04 | 155,000 | 168,000 | 142,000 | 148,000 | 1,051 | 740 |
| 2003-02-03 | 132,000 | 150,000 | 131,000 | 150,000 | 363 | 750 |
| 2003-01-31 | 124,000 | 130,000 | 124,000 | 130,000 | 181 | 650 |
| 2003-01-30 | 129,000 | 129,000 | 122,000 | 122,000 | 72 | 610 |
| 2003-01-29 | 122,000 | 130,000 | 122,000 | 123,000 | 199 | 615 |
| 2003-01-28 | 127,000 | 127,000 | 121,000 | 121,000 | 122 | 605 |
| 2003-01-27 | 120,000 | 129,000 | 120,000 | 129,000 | 87 | 645 |
| 2003-01-24 | 131,000 | 131,000 | 126,000 | 128,000 | 108 | 640 |
| 2003-01-23 | 132,000 | 132,000 | 125,000 | 131,000 | 87 | 655 |
| 2003-01-22 | 120,000 | 133,000 | 120,000 | 132,000 | 191 | 660 |
| 2003-01-21 | 123,000 | 125,000 | 119,000 | 122,000 | 85 | 610 |
| 2003-01-20 | 127,000 | 128,000 | 119,000 | 125,000 | 175 | 625 |
| 2003-01-17 | 133,000 | 143,000 | 127,000 | 127,000 | 597 | 635 |
| 2003-01-16 | 110,000 | 131,000 | 110,000 | 131,000 | 341 | 655 |
| 2003-01-15 | 117,000 | 117,000 | 110,000 | 111,000 | 56 | 555 |
| 2003-01-14 | 112,000 | 115,000 | 105,000 | 115,000 | 99 | 575 |
| 2003-01-10 | 108,000 | 114,000 | 105,000 | 110,000 | 51 | 550 |
| 2003-01-09 | 113,000 | 113,000 | 108,000 | 109,000 | 44 | 545 |
| 2003-01-08 | 118,000 | 120,000 | 113,000 | 114,000 | 44 | 570 |
| 2003-01-07 | 119,000 | 123,000 | 117,000 | 119,000 | 56 | 595 |
| 2003-01-06 | 117,000 | 118,000 | 115,000 | 118,000 | 22 | 590 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株