4365 松本油脂製薬(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 | 1,620 | 1,670 | 1,570 | 1,650 | 7,000 | 4,125 |
| 2003-12-29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2003-12-26 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 4,025 |
| 2003-12-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2003-12-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-12-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2003-12-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-12-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2003-12-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-12-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-12-15 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 4,075 |
| 2003-12-12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 4,050 |
| 2003-12-11 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 2003-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 4,000 |
| 2003-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-12-08 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 3,875 |
| 2003-12-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2003-12-04 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 3,875 |
| 2003-12-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 2003-12-02 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 3,875 |
| 2003-12-01 | 1,550 | 1,570 | 1,550 | 1,550 | 18,000 | 3,875 |
| 2003-11-28 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 2003-11-27 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 3,875 |
| 2003-11-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 2003-11-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2003-11-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 2003-11-20 | 1,560 | 1,560 | 1,520 | 1,540 | 18,000 | 3,850 |
| 2003-11-19 | 1,580 | 1,580 | 1,550 | 1,550 | 57,000 | 3,875 |
| 2003-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-11-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2003-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-11-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 2003-11-11 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 | 4,000 |
| 2003-11-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 2003-11-07 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 4,000 |
| 2003-11-06 | 1,600 | 1,620 | 1,600 | 1,600 | 12,000 | 4,000 |
| 2003-11-05 | 1,610 | 1,660 | 1,600 | 1,600 | 21,000 | 4,000 |
| 2003-11-04 | 1,620 | 1,640 | 1,620 | 1,640 | 2,000 | 4,100 |
| 2003-10-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2003-10-30 | 1,660 | 1,660 | 1,650 | 1,660 | 5,000 | 4,150 |
| 2003-10-29 | 1,650 | 1,680 | 1,650 | 1,660 | 14,000 | 4,150 |
| 2003-10-28 | 1,660 | 1,700 | 1,650 | 1,660 | 7,000 | 4,150 |
| 2003-10-27 | 1,670 | 1,690 | 1,620 | 1,640 | 26,000 | 4,100 |
| 2003-10-24 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 4,225 |
| 2003-10-23 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 | 4,225 |
| 2003-10-22 | 1,690 | 1,690 | 1,680 | 1,690 | 4,000 | 4,225 |
| 2003-10-21 | 1,700 | 1,700 | 1,680 | 1,690 | 27,000 | 4,225 |
| 2003-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-10-17 | 1,700 | 1,730 | 1,690 | 1,700 | 17,000 | 4,250 |
| 2003-10-16 | 1,710 | 1,720 | 1,700 | 1,700 | 12,000 | 4,250 |
| 2003-10-15 | 1,750 | 1,750 | 1,670 | 1,670 | 249,000 | 4,175 |
| 2003-10-14 | 1,700 | 1,720 | 1,700 | 1,710 | 7,000 | 4,275 |
| 2003-10-10 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 4,300 |
| 2003-10-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2003-10-08 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-10-06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 2003-10-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-10-02 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-10-01 | 1,690 | 1,710 | 1,690 | 1,710 | 2,000 | 4,275 |
| 2003-09-30 | 1,660 | 1,710 | 1,660 | 1,710 | 2,000 | 4,275 |
| 2003-09-29 | 1,690 | 1,700 | 1,560 | 1,560 | 18,000 | 3,900 |
| 2003-09-26 | 1,800 | 1,800 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-09-25 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 4,500 |
| 2003-09-24 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 4,600 |
| 2003-09-22 | 1,740 | 1,740 | 1,700 | 1,710 | 5,000 | 4,275 |
| 2003-09-19 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 4,350 |
| 2003-09-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2003-09-17 | 1,800 | 1,800 | 1,760 | 1,800 | 7,000 | 4,500 |
| 2003-09-16 | 1,790 | 1,790 | 1,760 | 1,790 | 3,000 | 4,475 |
| 2003-09-12 | 1,800 | 1,800 | 1,750 | 1,760 | 10,000 | 4,400 |
| 2003-09-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 4,575 |
| 2003-09-10 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2003-09-09 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2003-09-08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2003-09-05 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 4,750 |
| 2003-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2003-09-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2003-09-02 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 4,750 |
| 2003-09-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2003-08-29 | 1,980 | 1,980 | 1,940 | 1,950 | 6,000 | 4,875 |
| 2003-08-28 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 4,925 |
| 2003-08-27 | 1,850 | 1,860 | 1,850 | 1,860 | 3,000 | 4,650 |
| 2003-08-26 | 1,800 | 1,840 | 1,800 | 1,840 | 3,000 | 4,600 |
| 2003-08-25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2003-08-22 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 4,475 |
| 2003-08-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2003-08-20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2003-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2003-08-18 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2003-08-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2003-08-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2003-08-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-08-12 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2003-08-11 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 4,375 |
| 2003-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2003-08-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2003-08-06 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2003-08-05 | 1,710 | 1,730 | 1,710 | 1,730 | 3,000 | 4,325 |
| 2003-08-04 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 4,300 |
| 2003-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-07-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2003-07-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2003-07-29 | 1,720 | 1,720 | 1,700 | 1,720 | 22,000 | 4,300 |
| 2003-07-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-07-24 | 1,700 | 1,710 | 1,700 | 1,700 | 6,000 | 4,250 |
| 2003-07-23 | 1,710 | 1,750 | 1,710 | 1,750 | 2,000 | 4,375 |
| 2003-07-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-07-18 | 1,700 | 1,700 | 1,690 | 1,700 | 7,000 | 4,250 |
| 2003-07-17 | 1,710 | 1,720 | 1,700 | 1,700 | 17,000 | 4,250 |
| 2003-07-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-07-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-07-14 | 1,690 | 1,700 | 1,690 | 1,690 | 11,000 | 4,225 |
| 2003-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-07-10 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 4,250 |
| 2003-07-09 | 1,680 | 1,680 | 1,660 | 1,670 | 5,000 | 4,175 |
| 2003-07-08 | 1,690 | 1,690 | 1,670 | 1,680 | 7,000 | 4,200 |
| 2003-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-07-04 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2003-07-03 | 1,710 | 1,710 | 1,700 | 1,710 | 13,000 | 4,275 |
| 2003-07-02 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 4,375 |
| 2003-07-01 | 1,750 | 1,750 | 1,740 | 1,750 | 30,000 | 4,375 |
| 2003-06-30 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 4,375 |
| 2003-06-27 | 1,730 | 1,750 | 1,710 | 1,710 | 12,000 | 4,275 |
| 2003-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-06-25 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-06-24 | 1,770 | 1,770 | 1,740 | 1,740 | 3,000 | 4,350 |
| 2003-06-23 | 1,770 | 1,810 | 1,770 | 1,810 | 2,000 | 4,525 |
| 2003-06-20 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 4,575 |
| 2003-06-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2003-06-18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 2003-06-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2003-06-16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2003-06-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2003-06-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-06-11 | 1,890 | 1,890 | 1,800 | 1,800 | 3,000 | 4,500 |
| 2003-06-10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 4,725 |
| 2003-06-09 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2003-06-06 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2003-06-05 | 1,830 | 1,850 | 1,800 | 1,850 | 9,000 | 4,625 |
| 2003-06-04 | 1,840 | 1,850 | 1,820 | 1,820 | 3,000 | 4,550 |
| 2003-06-03 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 4,550 |
| 2003-06-02 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2003-05-30 | 1,750 | 1,820 | 1,750 | 1,820 | 5,000 | 4,550 |
| 2003-05-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2003-05-28 | 1,740 | 1,750 | 1,740 | 1,740 | 5,000 | 4,350 |
| 2003-05-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-05-26 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-05-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-05-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-05-21 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 4,325 |
| 2003-05-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-05-19 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2003-05-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-05-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2003-05-14 | 1,670 | 1,680 | 1,670 | 1,680 | 5,000 | 4,200 |
| 2003-05-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-05-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 4,075 |
| 2003-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-05-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-05-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2003-05-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2003-05-02 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 4,200 |
| 2003-05-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2003-04-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-04-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-04-25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2003-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2003-04-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-04-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 2003-04-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2003-04-17 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2003-04-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2003-04-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-04-14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-04-11 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2003-04-10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 4,350 |
| 2003-04-09 | 1,750 | 1,760 | 1,740 | 1,740 | 5,000 | 4,350 |
| 2003-04-08 | 1,760 | 1,770 | 1,760 | 1,760 | 2,000 | 4,400 |
| 2003-04-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2003-04-04 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 4,375 |
| 2003-04-03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2003-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2003-04-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-03-31 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 4,325 |
| 2003-03-28 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2003-03-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-03-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-03-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2003-03-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2003-03-19 | 1,620 | 1,630 | 1,620 | 1,630 | 6,000 | 4,075 |
| 2003-03-18 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 4,050 |
| 2003-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-03-14 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 4,050 |
| 2003-03-13 | 1,650 | 1,700 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2003-03-12 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 4,250 |
| 2003-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-03-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 2003-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2003-03-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-03-05 | 1,550 | 1,600 | 1,550 | 1,590 | 11,000 | 3,975 |
| 2003-03-04 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 3,875 |
| 2003-03-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2003-02-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2003-02-27 | 1,550 | 1,560 | 1,550 | 1,560 | 14,000 | 3,900 |
| 2003-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2003-02-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 2003-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2003-02-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 2003-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2003-02-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2003-02-18 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2003-02-17 | 1,700 | 1,740 | 1,700 | 1,700 | 7,000 | 4,250 |
| 2003-02-14 | 1,700 | 1,730 | 1,700 | 1,700 | 10,000 | 4,250 |
| 2003-02-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2003-02-12 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 4,250 |
| 2003-02-10 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2003-02-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 4,300 |
| 2003-02-06 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2003-02-05 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 4,475 |
| 2003-02-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2003-02-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 2003-01-31 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 | 4,500 |
| 2003-01-30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 4,500 |
| 2003-01-29 | 1,770 | 1,800 | 1,770 | 1,770 | 3,000 | 4,425 |
| 2003-01-28 | 1,800 | 1,810 | 1,800 | 1,800 | 19,000 | 4,500 |
| 2003-01-27 | 1,780 | 1,800 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2003-01-24 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 4,400 |
| 2003-01-23 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 2003-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-01-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-01-20 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2003-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2003-01-16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2003-01-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 2003-01-14 | 1,750 | 1,750 | 1,730 | 1,730 | 5,000 | 4,325 |
| 2003-01-10 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2003-01-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-01-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2003-01-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2003-01-06 | 1,720 | 1,730 | 1,720 | 1,730 | 2,000 | 4,325 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
