4320 (株)CE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 | 150,000 | 151,000 | 145,000 | 147,000 | 34 | 367.50 |
| 2003-12-29 | 143,000 | 149,000 | 142,000 | 147,000 | 64 | 367.50 |
| 2003-12-26 | 137,000 | 141,000 | 137,000 | 140,000 | 78 | 350 |
| 2003-12-25 | 137,000 | 137,000 | 132,000 | 135,000 | 187 | 337.50 |
| 2003-12-24 | 138,000 | 140,000 | 133,000 | 137,000 | 177 | 342.50 |
| 2003-12-22 | 140,000 | 141,000 | 138,000 | 138,000 | 116 | 345 |
| 2003-12-19 | 142,000 | 143,000 | 140,000 | 140,000 | 91 | 350 |
| 2003-12-18 | 145,000 | 145,000 | 140,000 | 140,000 | 39 | 350 |
| 2003-12-17 | 145,000 | 154,000 | 140,000 | 142,000 | 92 | 355 |
| 2003-12-16 | 140,000 | 142,000 | 139,000 | 139,000 | 31 | 347.50 |
| 2003-12-15 | 141,000 | 142,000 | 139,000 | 140,000 | 45 | 350 |
| 2003-12-12 | 138,000 | 141,000 | 138,000 | 141,000 | 21 | 352.50 |
| 2003-12-11 | 139,000 | 140,000 | 136,000 | 137,000 | 33 | 342.50 |
| 2003-12-10 | 138,000 | 140,000 | 137,000 | 139,000 | 41 | 347.50 |
| 2003-12-09 | 140,000 | 140,000 | 139,000 | 139,000 | 36 | 347.50 |
| 2003-12-08 | 142,000 | 142,000 | 138,000 | 138,000 | 45 | 345 |
| 2003-12-05 | 140,000 | 142,000 | 140,000 | 141,000 | 44 | 352.50 |
| 2003-12-04 | 144,000 | 145,000 | 142,000 | 143,000 | 24 | 357.50 |
| 2003-12-03 | 145,000 | 145,000 | 142,000 | 143,000 | 87 | 357.50 |
| 2003-12-02 | 147,000 | 148,000 | 145,000 | 145,000 | 57 | 362.50 |
| 2003-12-01 | 143,000 | 145,000 | 142,000 | 145,000 | 25 | 362.50 |
| 2003-11-28 | 150,000 | 150,000 | 145,000 | 145,000 | 21 | 362.50 |
| 2003-11-27 | 152,000 | 153,000 | 148,000 | 149,000 | 34 | 372.50 |
| 2003-11-26 | 145,000 | 152,000 | 143,000 | 152,000 | 44 | 380 |
| 2003-11-25 | 147,000 | 147,000 | 143,000 | 146,000 | 23 | 365 |
| 2003-11-21 | 140,000 | 140,000 | 136,000 | 140,000 | 66 | 350 |
| 2003-11-20 | 139,000 | 143,000 | 137,000 | 138,000 | 63 | 345 |
| 2003-11-19 | 140,000 | 144,000 | 136,000 | 136,000 | 51 | 340 |
| 2003-11-18 | 141,000 | 145,000 | 140,000 | 142,000 | 36 | 355 |
| 2003-11-17 | 145,000 | 149,000 | 141,000 | 141,000 | 101 | 352.50 |
| 2003-11-14 | 153,000 | 154,000 | 150,000 | 153,000 | 62 | 382.50 |
| 2003-11-13 | 156,000 | 158,000 | 152,000 | 153,000 | 70 | 382.50 |
| 2003-11-12 | 154,000 | 158,000 | 153,000 | 155,000 | 81 | 387.50 |
| 2003-11-11 | 160,000 | 160,000 | 153,000 | 156,000 | 75 | 390 |
| 2003-11-10 | 168,000 | 169,000 | 162,000 | 162,000 | 136 | 405 |
| 2003-11-07 | 160,000 | 161,000 | 156,000 | 160,000 | 136 | 400 |
| 2003-11-06 | 158,000 | 167,000 | 157,000 | 160,000 | 77 | 400 |
| 2003-11-05 | 161,000 | 162,000 | 155,000 | 161,000 | 69 | 402.50 |
| 2003-11-04 | 160,000 | 167,000 | 157,000 | 163,000 | 137 | 407.50 |
| 2003-10-31 | 159,000 | 159,000 | 151,000 | 153,000 | 81 | 382.50 |
| 2003-10-30 | 163,000 | 163,000 | 155,000 | 157,000 | 57 | 392.50 |
| 2003-10-29 | 163,000 | 164,000 | 158,000 | 163,000 | 83 | 407.50 |
| 2003-10-28 | 164,000 | 168,000 | 158,000 | 158,000 | 142 | 395 |
| 2003-10-27 | 161,000 | 165,000 | 155,000 | 160,000 | 122 | 400 |
| 2003-10-24 | 147,000 | 163,000 | 145,000 | 157,000 | 191 | 392.50 |
| 2003-10-23 | 161,000 | 161,000 | 140,000 | 145,000 | 236 | 362.50 |
| 2003-10-22 | 170,000 | 173,000 | 166,000 | 166,000 | 68 | 415 |
| 2003-10-21 | 183,000 | 183,000 | 170,000 | 173,000 | 197 | 432.50 |
| 2003-10-20 | 191,000 | 191,000 | 183,000 | 183,000 | 141 | 457.50 |
| 2003-10-17 | 200,000 | 201,000 | 187,000 | 190,000 | 212 | 475 |
| 2003-10-16 | 204,000 | 209,000 | 197,000 | 199,000 | 395 | 497.50 |
| 2003-10-15 | 198,000 | 202,000 | 192,000 | 200,000 | 665 | 500 |
| 2003-10-14 | 187,000 | 194,000 | 183,000 | 193,000 | 395 | 482.50 |
| 2003-10-10 | 170,000 | 178,000 | 167,000 | 177,000 | 158 | 442.50 |
| 2003-10-09 | 173,000 | 175,000 | 167,000 | 173,000 | 81 | 432.50 |
| 2003-10-08 | 178,000 | 178,000 | 172,000 | 175,000 | 114 | 437.50 |
| 2003-10-07 | 179,000 | 179,000 | 170,000 | 175,000 | 202 | 437.50 |
| 2003-10-06 | 167,000 | 183,000 | 165,000 | 176,000 | 324 | 440 |
| 2003-10-03 | 169,000 | 170,000 | 162,000 | 164,000 | 136 | 410 |
| 2003-10-02 | 162,000 | 170,000 | 160,000 | 168,000 | 429 | 420 |
| 2003-10-01 | 152,000 | 159,000 | 149,000 | 159,000 | 147 | 397.50 |
| 2003-09-30 | 151,000 | 154,000 | 149,000 | 150,000 | 44 | 375 |
| 2003-09-29 | 154,000 | 154,000 | 148,000 | 149,000 | 45 | 372.50 |
| 2003-09-26 | 144,000 | 155,000 | 144,000 | 152,000 | 38 | 380 |
| 2003-09-25 | 150,000 | 155,000 | 144,000 | 144,000 | 58 | 360 |
| 2003-09-24 | 151,000 | 154,000 | 150,000 | 152,000 | 49 | 380 |
| 2003-09-22 | 159,000 | 159,000 | 150,000 | 153,000 | 112 | 382.50 |
| 2003-09-19 | 148,000 | 160,000 | 148,000 | 160,000 | 212 | 400 |
| 2003-09-18 | 149,000 | 149,000 | 146,000 | 146,000 | 40 | 365 |
| 2003-09-17 | 150,000 | 151,000 | 147,000 | 149,000 | 43 | 372.50 |
| 2003-09-16 | 147,000 | 151,000 | 146,000 | 150,000 | 39 | 375 |
| 2003-09-12 | 151,000 | 151,000 | 142,000 | 145,000 | 104 | 362.50 |
| 2003-09-11 | 149,000 | 151,000 | 143,000 | 151,000 | 67 | 377.50 |
| 2003-09-10 | 146,000 | 148,000 | 145,000 | 145,000 | 48 | 362.50 |
| 2003-09-09 | 148,000 | 149,000 | 147,000 | 148,000 | 30 | 370 |
| 2003-09-08 | 153,000 | 153,000 | 150,000 | 150,000 | 54 | 375 |
| 2003-09-05 | 153,000 | 157,000 | 149,000 | 155,000 | 50 | 387.50 |
| 2003-09-04 | 157,000 | 157,000 | 150,000 | 150,000 | 121 | 375 |
| 2003-09-03 | 145,000 | 157,000 | 144,000 | 157,000 | 101 | 392.50 |
| 2003-09-02 | 144,000 | 146,000 | 142,000 | 146,000 | 21 | 365 |
| 2003-09-01 | 149,000 | 149,000 | 142,000 | 143,000 | 63 | 357.50 |
| 2003-08-29 | 141,000 | 149,000 | 140,000 | 149,000 | 35 | 372.50 |
| 2003-08-28 | 141,000 | 145,000 | 141,000 | 145,000 | 58 | 362.50 |
| 2003-08-27 | 143,000 | 146,000 | 141,000 | 144,000 | 64 | 360 |
| 2003-08-26 | 155,000 | 156,000 | 145,000 | 145,000 | 115 | 362.50 |
| 2003-08-25 | 162,000 | 162,000 | 150,000 | 157,000 | 180 | 392.50 |
| 2003-08-22 | 146,000 | 160,000 | 145,000 | 160,000 | 448 | 400 |
| 2003-08-21 | 135,000 | 147,000 | 135,000 | 142,000 | 281 | 355 |
| 2003-08-20 | 134,000 | 137,000 | 133,000 | 133,000 | 86 | 332.50 |
| 2003-08-19 | 133,000 | 135,000 | 130,000 | 133,000 | 59 | 332.50 |
| 2003-08-18 | 134,000 | 137,000 | 132,000 | 132,000 | 46 | 330 |
| 2003-08-15 | 135,000 | 135,000 | 130,000 | 133,000 | 24 | 332.50 |
| 2003-08-14 | 129,000 | 131,000 | 129,000 | 131,000 | 7 | 327.50 |
| 2003-08-13 | 129,000 | 135,000 | 129,000 | 130,000 | 16 | 325 |
| 2003-08-12 | 129,000 | 129,000 | 127,000 | 127,000 | 30 | 317.50 |
| 2003-08-11 | 131,000 | 132,000 | 130,000 | 131,000 | 12 | 327.50 |
| 2003-08-08 | 129,000 | 131,000 | 129,000 | 130,000 | 9 | 325 |
| 2003-08-07 | 132,000 | 134,000 | 129,000 | 129,000 | 23 | 322.50 |
| 2003-08-06 | 130,000 | 130,000 | 130,000 | 130,000 | 10 | 325 |
| 2003-08-05 | 138,000 | 138,000 | 129,000 | 134,000 | 47 | 335 |
| 2003-08-04 | 135,000 | 139,000 | 134,000 | 137,000 | 18 | 342.50 |
| 2003-08-01 | 134,000 | 136,000 | 133,000 | 136,000 | 18 | 340 |
| 2003-07-31 | 139,000 | 139,000 | 135,000 | 137,000 | 11 | 342.50 |
| 2003-07-30 | 138,000 | 140,000 | 136,000 | 136,000 | 37 | 340 |
| 2003-07-29 | 133,000 | 138,000 | 133,000 | 138,000 | 17 | 345 |
| 2003-07-28 | 135,000 | 138,000 | 132,000 | 136,000 | 32 | 340 |
| 2003-07-25 | 137,000 | 139,000 | 135,000 | 138,000 | 17 | 345 |
| 2003-07-24 | 137,000 | 137,000 | 136,000 | 137,000 | 5 | 342.50 |
| 2003-07-23 | 136,000 | 139,000 | 134,000 | 135,000 | 26 | 337.50 |
| 2003-07-22 | 137,000 | 137,000 | 135,000 | 136,000 | 30 | 340 |
| 2003-07-18 | 138,000 | 141,000 | 137,000 | 137,000 | 18 | 342.50 |
| 2003-07-17 | 140,000 | 143,000 | 138,000 | 139,000 | 24 | 347.50 |
| 2003-07-16 | 143,000 | 143,000 | 141,000 | 141,000 | 14 | 352.50 |
| 2003-07-15 | 147,000 | 150,000 | 143,000 | 143,000 | 53 | 357.50 |
| 2003-07-14 | 144,000 | 145,000 | 140,000 | 145,000 | 50 | 362.50 |
| 2003-07-11 | 141,000 | 143,000 | 140,000 | 140,000 | 36 | 350 |
| 2003-07-10 | 140,000 | 140,000 | 139,000 | 140,000 | 11 | 350 |
| 2003-07-09 | 137,000 | 139,000 | 137,000 | 139,000 | 20 | 347.50 |
| 2003-07-08 | 137,000 | 140,000 | 136,000 | 137,000 | 56 | 342.50 |
| 2003-07-07 | 140,000 | 140,000 | 135,000 | 135,000 | 60 | 337.50 |
| 2003-07-04 | 138,000 | 140,000 | 136,000 | 140,000 | 40 | 350 |
| 2003-07-03 | 148,000 | 148,000 | 139,000 | 139,000 | 33 | 347.50 |
| 2003-07-02 | 139,000 | 141,000 | 137,000 | 140,000 | 67 | 350 |
| 2003-07-01 | 148,000 | 148,000 | 142,000 | 143,000 | 39 | 357.50 |
| 2003-06-30 | 154,000 | 154,000 | 147,000 | 150,000 | 80 | 375 |
| 2003-06-27 | 148,000 | 150,000 | 141,000 | 145,000 | 89 | 362.50 |
| 2003-06-26 | 134,000 | 139,000 | 134,000 | 136,000 | 27 | 340 |
| 2003-06-25 | 128,000 | 134,000 | 128,000 | 134,000 | 21 | 335 |
| 2003-06-24 | 132,000 | 132,000 | 127,000 | 128,000 | 49 | 320 |
| 2003-06-23 | 136,000 | 136,000 | 132,000 | 133,000 | 31 | 332.50 |
| 2003-06-20 | 137,000 | 137,000 | 132,000 | 137,000 | 66 | 342.50 |
| 2003-06-19 | 140,000 | 140,000 | 136,000 | 139,000 | 27 | 347.50 |
| 2003-06-18 | 138,000 | 140,000 | 138,000 | 140,000 | 29 | 350 |
| 2003-06-17 | 141,000 | 142,000 | 138,000 | 138,000 | 41 | 345 |
| 2003-06-16 | 142,000 | 146,000 | 141,000 | 141,000 | 21 | 352.50 |
| 2003-06-13 | 145,000 | 145,000 | 141,000 | 141,000 | 52 | 352.50 |
| 2003-06-12 | 144,000 | 147,000 | 144,000 | 146,000 | 23 | 365 |
| 2003-06-11 | 145,000 | 150,000 | 143,000 | 147,000 | 61 | 367.50 |
| 2003-06-10 | 146,000 | 147,000 | 144,000 | 147,000 | 27 | 367.50 |
| 2003-06-09 | 151,000 | 151,000 | 146,000 | 146,000 | 31 | 365 |
| 2003-06-06 | 152,000 | 154,000 | 150,000 | 150,000 | 66 | 375 |
| 2003-06-05 | 150,000 | 154,000 | 148,000 | 150,000 | 35 | 375 |
| 2003-06-04 | 151,000 | 151,000 | 147,000 | 150,000 | 24 | 375 |
| 2003-06-03 | 153,000 | 153,000 | 149,000 | 150,000 | 22 | 375 |
| 2003-06-02 | 147,000 | 155,000 | 145,000 | 148,000 | 27 | 370 |
| 2003-05-30 | 154,000 | 154,000 | 148,000 | 150,000 | 18 | 375 |
| 2003-05-29 | 155,000 | 156,000 | 148,000 | 154,000 | 28 | 385 |
| 2003-05-28 | 151,000 | 157,000 | 147,000 | 153,000 | 70 | 382.50 |
| 2003-05-27 | 150,000 | 156,000 | 150,000 | 151,000 | 75 | 377.50 |
| 2003-05-26 | 157,000 | 157,000 | 150,000 | 150,000 | 19 | 375 |
| 2003-05-23 | 157,000 | 159,000 | 146,000 | 146,000 | 49 | 365 |
| 2003-05-22 | 147,000 | 162,000 | 145,000 | 155,000 | 102 | 387.50 |
| 2003-05-21 | 149,000 | 149,000 | 145,000 | 145,000 | 28 | 362.50 |
| 2003-05-20 | 147,000 | 149,000 | 141,000 | 149,000 | 32 | 372.50 |
| 2003-05-19 | 154,000 | 154,000 | 148,000 | 149,000 | 21 | 372.50 |
| 2003-05-16 | 150,000 | 157,000 | 144,000 | 154,000 | 77 | 385 |
| 2003-05-15 | 160,000 | 160,000 | 150,000 | 150,000 | 237 | 375 |
| 2003-05-14 | 138,000 | 156,000 | 136,000 | 156,000 | 317 | 390 |
| 2003-05-13 | 140,000 | 140,000 | 135,000 | 136,000 | 44 | 340 |
| 2003-05-12 | 130,000 | 137,000 | 130,000 | 134,000 | 106 | 335 |
| 2003-05-09 | 129,000 | 130,000 | 126,000 | 127,000 | 37 | 317.50 |
| 2003-05-08 | 126,000 | 130,000 | 126,000 | 126,000 | 53 | 315 |
| 2003-05-07 | 129,000 | 129,000 | 126,000 | 126,000 | 41 | 315 |
| 2003-05-06 | 126,000 | 127,000 | 124,000 | 126,000 | 33 | 315 |
| 2003-05-02 | 127,000 | 127,000 | 119,000 | 126,000 | 34 | 315 |
| 2003-05-01 | 131,000 | 131,000 | 128,000 | 128,000 | 67 | 320 |
| 2003-04-30 | 118,000 | 128,000 | 117,000 | 127,000 | 58 | 317.50 |
| 2003-04-28 | 118,000 | 118,000 | 113,000 | 114,000 | 37 | 285 |
| 2003-04-25 | 123,000 | 123,000 | 115,000 | 118,000 | 163 | 295 |
| 2003-04-24 | 130,000 | 133,000 | 124,000 | 128,000 | 51 | 320 |
| 2003-04-23 | 133,000 | 133,000 | 127,000 | 130,000 | 98 | 325 |
| 2003-04-22 | 135,000 | 135,000 | 130,000 | 133,000 | 119 | 332.50 |
| 2003-04-21 | 131,000 | 136,000 | 129,000 | 133,000 | 161 | 332.50 |
| 2003-04-18 | 148,000 | 149,000 | 147,000 | 149,000 | 34 | 372.50 |
| 2003-04-17 | 153,000 | 154,000 | 148,000 | 148,000 | 21 | 370 |
| 2003-04-16 | 153,000 | 157,000 | 149,000 | 150,000 | 17 | 375 |
| 2003-04-15 | 160,000 | 160,000 | 154,000 | 156,000 | 41 | 390 |
| 2003-04-14 | 150,000 | 153,000 | 150,000 | 152,000 | 41 | 380 |
| 2003-04-11 | 148,000 | 149,000 | 146,000 | 149,000 | 14 | 372.50 |
| 2003-04-10 | 149,000 | 149,000 | 146,000 | 147,000 | 15 | 367.50 |
| 2003-04-09 | 145,000 | 149,000 | 145,000 | 149,000 | 21 | 372.50 |
| 2003-04-08 | 149,000 | 149,000 | 147,000 | 147,000 | 13 | 367.50 |
| 2003-04-07 | 147,000 | 149,000 | 147,000 | 147,000 | 8 | 367.50 |
| 2003-04-04 | 148,000 | 149,000 | 145,000 | 149,000 | 16 | 372.50 |
| 2003-04-03 | 147,000 | 153,000 | 147,000 | 151,000 | 14 | 377.50 |
| 2003-04-02 | 148,000 | 148,000 | 144,000 | 146,000 | 16 | 365 |
| 2003-04-01 | 150,000 | 150,000 | 146,000 | 146,000 | 29 | 365 |
| 2003-03-31 | 151,000 | 152,000 | 149,000 | 152,000 | 21 | 380 |
| 2003-03-28 | 151,000 | 152,000 | 150,000 | 152,000 | 15 | 380 |
| 2003-03-27 | 151,000 | 151,000 | 149,000 | 150,000 | 18 | 375 |
| 2003-03-26 | 150,000 | 154,000 | 150,000 | 154,000 | 18 | 385 |
| 2003-03-25 | 148,000 | 150,000 | 147,000 | 150,000 | 44 | 375 |
| 2003-03-24 | 150,000 | 154,000 | 147,000 | 154,000 | 38 | 385 |
| 2003-03-20 | 152,000 | 152,000 | 148,000 | 150,000 | 19 | 375 |
| 2003-03-19 | 150,000 | 152,000 | 145,000 | 152,000 | 36 | 380 |
| 2003-03-18 | 160,000 | 160,000 | 153,000 | 153,000 | 31 | 382.50 |
| 2003-03-17 | 155,000 | 160,000 | 155,000 | 156,000 | 41 | 390 |
| 2003-03-14 | 153,000 | 154,000 | 150,000 | 154,000 | 71 | 385 |
| 2003-03-13 | 146,000 | 150,000 | 144,000 | 148,000 | 43 | 370 |
| 2003-03-12 | 145,000 | 154,000 | 140,000 | 144,000 | 101 | 360 |
| 2003-03-11 | 147,000 | 147,000 | 139,000 | 143,000 | 72 | 357.50 |
| 2003-03-10 | 149,000 | 150,000 | 145,000 | 148,000 | 40 | 370 |
| 2003-03-07 | 150,000 | 150,000 | 147,000 | 147,000 | 35 | 367.50 |
| 2003-03-06 | 156,000 | 156,000 | 149,000 | 149,000 | 37 | 372.50 |
| 2003-03-05 | 158,000 | 163,000 | 156,000 | 157,000 | 58 | 392.50 |
| 2003-03-04 | 160,000 | 163,000 | 156,000 | 157,000 | 43 | 392.50 |
| 2003-03-03 | 151,000 | 164,000 | 148,000 | 163,000 | 85 | 407.50 |
| 2003-02-28 | 156,000 | 156,000 | 151,000 | 152,000 | 37 | 380 |
| 2003-02-27 | 154,000 | 160,000 | 150,000 | 156,000 | 28 | 390 |
| 2003-02-26 | 145,000 | 158,000 | 145,000 | 153,000 | 65 | 382.50 |
| 2003-02-25 | 150,000 | 150,000 | 143,000 | 143,000 | 52 | 357.50 |
| 2003-02-24 | 156,000 | 157,000 | 150,000 | 151,000 | 28 | 377.50 |
| 2003-02-21 | 156,000 | 158,000 | 156,000 | 157,000 | 52 | 392.50 |
| 2003-02-20 | 158,000 | 158,000 | 157,000 | 157,000 | 15 | 392.50 |
| 2003-02-19 | 161,000 | 161,000 | 159,000 | 160,000 | 27 | 400 |
| 2003-02-18 | 161,000 | 162,000 | 159,000 | 162,000 | 40 | 405 |
| 2003-02-17 | 163,000 | 166,000 | 161,000 | 161,000 | 25 | 402.50 |
| 2003-02-14 | 169,000 | 169,000 | 161,000 | 163,000 | 41 | 407.50 |
| 2003-02-13 | 170,000 | 173,000 | 169,000 | 170,000 | 30 | 425 |
| 2003-02-12 | 166,000 | 173,000 | 166,000 | 169,000 | 25 | 422.50 |
| 2003-02-10 | 168,000 | 170,000 | 163,000 | 163,000 | 43 | 407.50 |
| 2003-02-07 | 173,000 | 173,000 | 164,000 | 166,000 | 67 | 415 |
| 2003-02-06 | 180,000 | 181,000 | 173,000 | 176,000 | 76 | 440 |
| 2003-02-05 | 184,000 | 186,000 | 180,000 | 184,000 | 80 | 460 |
| 2003-02-04 | 173,000 | 187,000 | 166,000 | 186,000 | 125 | 465 |
| 2003-02-03 | 164,000 | 175,000 | 164,000 | 173,000 | 39 | 432.50 |
| 2003-01-31 | 165,000 | 165,000 | 156,000 | 163,000 | 41 | 407.50 |
| 2003-01-30 | 161,000 | 167,000 | 161,000 | 167,000 | 50 | 417.50 |
| 2003-01-29 | 177,000 | 177,000 | 166,000 | 167,000 | 33 | 417.50 |
| 2003-01-28 | 180,000 | 180,000 | 177,000 | 177,000 | 44 | 442.50 |
| 2003-01-27 | 173,000 | 180,000 | 173,000 | 179,000 | 22 | 447.50 |
| 2003-01-24 | 186,000 | 186,000 | 178,000 | 179,000 | 42 | 447.50 |
| 2003-01-23 | 184,000 | 186,000 | 183,000 | 186,000 | 58 | 465 |
| 2003-01-22 | 189,000 | 192,000 | 180,000 | 184,000 | 126 | 460 |
| 2003-01-21 | 196,000 | 202,000 | 185,000 | 189,000 | 198 | 472.50 |
| 2003-01-20 | 175,000 | 200,000 | 174,000 | 190,000 | 198 | 475 |
| 2003-01-17 | 156,000 | 174,000 | 156,000 | 174,000 | 78 | 435 |
| 2003-01-16 | 154,000 | 155,000 | 151,000 | 154,000 | 11 | 385 |
| 2003-01-15 | 153,000 | 153,000 | 148,000 | 153,000 | 42 | 382.50 |
| 2003-01-14 | 147,000 | 151,000 | 147,000 | 150,000 | 31 | 375 |
| 2003-01-10 | 158,000 | 158,000 | 150,000 | 152,000 | 52 | 380 |
| 2003-01-09 | 163,000 | 165,000 | 160,000 | 162,000 | 17 | 405 |
| 2003-01-08 | 167,000 | 169,000 | 162,000 | 163,000 | 29 | 407.50 |
| 2003-01-07 | 179,000 | 179,000 | 168,000 | 179,000 | 19 | 447.50 |
| 2003-01-06 | 180,000 | 185,000 | 180,000 | 180,000 | 16 | 450 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
