4674 (株)クレスコ 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 | 1,130 | 1,137 | 1,120 | 1,137 | 7,500 | 284.25 |
| 2003-12-29 | 1,118 | 1,120 | 1,100 | 1,110 | 15,000 | 277.50 |
| 2003-12-26 | 1,150 | 1,160 | 1,110 | 1,129 | 7,900 | 282.25 |
| 2003-12-25 | 1,215 | 1,215 | 1,140 | 1,190 | 42,700 | 297.50 |
| 2003-12-24 | 1,004 | 1,030 | 1,004 | 1,015 | 14,100 | 253.75 |
| 2003-12-22 | 1,020 | 1,030 | 995 | 1,008 | 18,200 | 252 |
| 2003-12-19 | 1,010 | 1,025 | 1,010 | 1,020 | 11,500 | 255 |
| 2003-12-18 | 1,035 | 1,038 | 1,013 | 1,015 | 6,200 | 253.75 |
| 2003-12-17 | 1,060 | 1,060 | 1,032 | 1,059 | 8,800 | 264.75 |
| 2003-12-16 | 1,050 | 1,070 | 1,050 | 1,064 | 11,000 | 266 |
| 2003-12-15 | 1,165 | 1,165 | 1,085 | 1,105 | 6,000 | 276.25 |
| 2003-12-12 | 1,070 | 1,081 | 1,065 | 1,065 | 31,000 | 266.25 |
| 2003-12-11 | 1,100 | 1,100 | 1,063 | 1,100 | 5,900 | 275 |
| 2003-12-10 | 1,105 | 1,130 | 1,080 | 1,100 | 4,800 | 275 |
| 2003-12-09 | 1,151 | 1,161 | 1,121 | 1,125 | 3,300 | 281.25 |
| 2003-12-08 | 1,180 | 1,180 | 1,150 | 1,151 | 2,200 | 287.75 |
| 2003-12-05 | 1,186 | 1,200 | 1,185 | 1,200 | 2,200 | 300 |
| 2003-12-04 | 1,210 | 1,210 | 1,186 | 1,187 | 2,700 | 296.75 |
| 2003-12-03 | 1,185 | 1,230 | 1,185 | 1,202 | 4,900 | 300.50 |
| 2003-12-02 | 1,220 | 1,230 | 1,165 | 1,212 | 9,300 | 303 |
| 2003-12-01 | 1,170 | 1,184 | 1,160 | 1,160 | 9,200 | 290 |
| 2003-11-28 | 1,263 | 1,263 | 1,163 | 1,170 | 8,300 | 292.50 |
| 2003-11-27 | 1,205 | 1,275 | 1,190 | 1,265 | 11,600 | 316.25 |
| 2003-11-26 | 1,258 | 1,258 | 1,220 | 1,225 | 2,300 | 306.25 |
| 2003-11-25 | 1,230 | 1,230 | 1,183 | 1,200 | 4,300 | 300 |
| 2003-11-21 | 1,187 | 1,187 | 1,149 | 1,149 | 1,200 | 287.25 |
| 2003-11-20 | 1,131 | 1,150 | 1,110 | 1,137 | 5,700 | 284.25 |
| 2003-11-19 | 1,072 | 1,112 | 1,030 | 1,091 | 12,800 | 272.75 |
| 2003-11-18 | 1,070 | 1,120 | 1,070 | 1,112 | 9,900 | 278 |
| 2003-11-17 | 1,220 | 1,220 | 1,150 | 1,170 | 15,100 | 292.50 |
| 2003-11-14 | 1,251 | 1,290 | 1,220 | 1,220 | 6,700 | 305 |
| 2003-11-13 | 1,238 | 1,275 | 1,238 | 1,248 | 6,300 | 312 |
| 2003-11-12 | 1,181 | 1,290 | 1,181 | 1,230 | 11,700 | 307.50 |
| 2003-11-11 | 1,242 | 1,280 | 1,150 | 1,215 | 29,300 | 303.75 |
| 2003-11-10 | 1,353 | 1,353 | 1,280 | 1,302 | 8,500 | 325.50 |
| 2003-11-07 | 1,367 | 1,373 | 1,353 | 1,353 | 11,800 | 338.25 |
| 2003-11-06 | 1,400 | 1,420 | 1,366 | 1,375 | 16,100 | 343.75 |
| 2003-11-05 | 1,388 | 1,420 | 1,388 | 1,400 | 9,600 | 350 |
| 2003-11-04 | 1,455 | 1,455 | 1,396 | 1,435 | 12,500 | 358.75 |
| 2003-10-31 | 1,420 | 1,440 | 1,352 | 1,375 | 15,500 | 343.75 |
| 2003-10-30 | 1,445 | 1,465 | 1,381 | 1,382 | 15,900 | 345.50 |
| 2003-10-29 | 1,445 | 1,475 | 1,418 | 1,440 | 26,100 | 360 |
| 2003-10-28 | 1,400 | 1,460 | 1,400 | 1,417 | 17,300 | 354.25 |
| 2003-10-27 | 1,360 | 1,440 | 1,360 | 1,384 | 32,200 | 346 |
| 2003-10-24 | 1,401 | 1,489 | 1,400 | 1,440 | 27,300 | 360 |
| 2003-10-23 | 1,370 | 1,410 | 1,350 | 1,365 | 55,500 | 341.25 |
| 2003-10-22 | 1,560 | 1,569 | 1,360 | 1,481 | 52,000 | 370.25 |
| 2003-10-21 | 1,778 | 1,779 | 1,580 | 1,650 | 88,600 | 412.50 |
| 2003-10-20 | 1,761 | 1,930 | 1,641 | 1,724 | 245,900 | 431 |
| 2003-10-17 | 1,641 | 1,641 | 1,563 | 1,641 | 213,600 | 410.25 |
| 2003-10-16 | 1,301 | 1,441 | 1,300 | 1,441 | 181,100 | 360.25 |
| 2003-10-15 | 1,250 | 1,300 | 1,231 | 1,241 | 46,600 | 310.25 |
| 2003-10-14 | 1,151 | 1,239 | 1,151 | 1,229 | 32,200 | 307.25 |
| 2003-10-10 | 1,134 | 1,160 | 1,125 | 1,159 | 14,600 | 289.75 |
| 2003-10-09 | 1,130 | 1,140 | 1,130 | 1,135 | 7,900 | 283.75 |
| 2003-10-08 | 1,147 | 1,167 | 1,130 | 1,131 | 6,300 | 282.75 |
| 2003-10-07 | 1,147 | 1,147 | 1,123 | 1,125 | 12,500 | 281.25 |
| 2003-10-06 | 1,145 | 1,200 | 1,140 | 1,140 | 23,200 | 285 |
| 2003-10-03 | 1,120 | 1,145 | 1,120 | 1,140 | 1,600 | 285 |
| 2003-10-02 | 1,163 | 1,164 | 1,100 | 1,150 | 3,700 | 287.50 |
| 2003-10-01 | 1,159 | 1,159 | 1,118 | 1,145 | 8,100 | 286.25 |
| 2003-09-30 | 1,058 | 1,120 | 1,058 | 1,119 | 5,100 | 279.75 |
| 2003-09-29 | 1,100 | 1,100 | 1,030 | 1,078 | 7,300 | 269.50 |
| 2003-09-26 | 1,131 | 1,146 | 1,110 | 1,115 | 4,800 | 278.75 |
| 2003-09-25 | 1,120 | 1,130 | 1,111 | 1,111 | 5,600 | 277.75 |
| 2003-09-24 | 1,145 | 1,148 | 1,120 | 1,135 | 6,900 | 283.75 |
| 2003-09-22 | 1,165 | 1,199 | 1,145 | 1,148 | 8,900 | 287 |
| 2003-09-19 | 1,215 | 1,215 | 1,171 | 1,175 | 18,900 | 293.75 |
| 2003-09-18 | 1,202 | 1,220 | 1,200 | 1,212 | 7,500 | 303 |
| 2003-09-17 | 1,229 | 1,245 | 1,211 | 1,212 | 36,400 | 303 |
| 2003-09-16 | 1,195 | 1,200 | 1,164 | 1,164 | 27,600 | 291 |
| 2003-09-12 | 1,165 | 1,169 | 1,140 | 1,164 | 13,500 | 291 |
| 2003-09-11 | 1,140 | 1,150 | 1,120 | 1,149 | 4,900 | 287.25 |
| 2003-09-10 | 1,179 | 1,179 | 1,150 | 1,176 | 7,300 | 294 |
| 2003-09-09 | 1,111 | 1,165 | 1,111 | 1,165 | 5,300 | 291.25 |
| 2003-09-08 | 1,120 | 1,121 | 1,040 | 1,111 | 13,100 | 277.75 |
| 2003-09-05 | 1,190 | 1,200 | 1,150 | 1,150 | 9,900 | 287.50 |
| 2003-09-04 | 1,200 | 1,210 | 1,170 | 1,190 | 19,000 | 297.50 |
| 2003-09-03 | 1,170 | 1,197 | 1,165 | 1,170 | 14,900 | 292.50 |
| 2003-09-02 | 1,131 | 1,165 | 1,130 | 1,145 | 6,900 | 286.25 |
| 2003-09-01 | 1,130 | 1,130 | 1,110 | 1,115 | 7,100 | 278.75 |
| 2003-08-29 | 1,119 | 1,119 | 1,090 | 1,100 | 5,700 | 275 |
| 2003-08-28 | 1,110 | 1,115 | 1,080 | 1,080 | 7,000 | 270 |
| 2003-08-27 | 1,110 | 1,130 | 1,099 | 1,099 | 14,900 | 274.75 |
| 2003-08-26 | 1,060 | 1,095 | 1,052 | 1,080 | 5,000 | 270 |
| 2003-08-25 | 1,080 | 1,099 | 1,057 | 1,099 | 7,400 | 274.75 |
| 2003-08-22 | 1,051 | 1,054 | 1,020 | 1,020 | 6,000 | 255 |
| 2003-08-21 | 1,070 | 1,070 | 1,044 | 1,050 | 5,900 | 262.50 |
| 2003-08-20 | 1,060 | 1,075 | 1,049 | 1,070 | 8,000 | 267.50 |
| 2003-08-19 | 1,045 | 1,045 | 1,010 | 1,025 | 11,100 | 256.25 |
| 2003-08-18 | 1,040 | 1,040 | 1,000 | 1,005 | 5,500 | 251.25 |
| 2003-08-15 | 988 | 1,015 | 988 | 996 | 9,100 | 249 |
| 2003-08-14 | 990 | 1,022 | 978 | 980 | 18,000 | 245 |
| 2003-08-13 | 985 | 995 | 985 | 990 | 7,500 | 247.50 |
| 2003-08-12 | 950 | 965 | 950 | 953 | 5,200 | 238.25 |
| 2003-08-11 | 930 | 945 | 920 | 945 | 8,400 | 236.25 |
| 2003-08-08 | 970 | 970 | 940 | 950 | 12,300 | 237.50 |
| 2003-08-07 | 990 | 990 | 975 | 975 | 4,800 | 243.75 |
| 2003-08-06 | 1,001 | 1,010 | 1,000 | 1,003 | 13,700 | 250.75 |
| 2003-08-05 | 1,093 | 1,093 | 1,030 | 1,034 | 3,800 | 258.50 |
| 2003-08-04 | 1,062 | 1,095 | 1,052 | 1,093 | 3,100 | 273.25 |
| 2003-08-01 | 1,100 | 1,100 | 1,060 | 1,064 | 4,000 | 266 |
| 2003-07-31 | 1,110 | 1,130 | 1,083 | 1,107 | 3,800 | 276.75 |
| 2003-07-30 | 1,090 | 1,106 | 1,075 | 1,080 | 5,300 | 270 |
| 2003-07-29 | 1,156 | 1,160 | 1,100 | 1,101 | 7,000 | 275.25 |
| 2003-07-28 | 1,155 | 1,156 | 1,119 | 1,144 | 5,900 | 286 |
| 2003-07-25 | 1,155 | 1,155 | 1,100 | 1,115 | 4,900 | 278.75 |
| 2003-07-24 | 1,090 | 1,120 | 1,090 | 1,095 | 5,300 | 273.75 |
| 2003-07-23 | 1,040 | 1,090 | 1,040 | 1,070 | 5,200 | 267.50 |
| 2003-07-22 | 1,080 | 1,080 | 1,002 | 1,030 | 7,000 | 257.50 |
| 2003-07-18 | 1,100 | 1,100 | 1,080 | 1,080 | 9,100 | 270 |
| 2003-07-17 | 1,150 | 1,150 | 1,100 | 1,110 | 11,200 | 277.50 |
| 2003-07-16 | 1,150 | 1,200 | 1,101 | 1,190 | 5,400 | 297.50 |
| 2003-07-15 | 1,220 | 1,220 | 1,170 | 1,170 | 8,700 | 292.50 |
| 2003-07-14 | 1,103 | 1,170 | 1,103 | 1,170 | 5,100 | 292.50 |
| 2003-07-11 | 1,170 | 1,186 | 1,110 | 1,128 | 7,900 | 282 |
| 2003-07-10 | 1,200 | 1,220 | 1,198 | 1,198 | 8,300 | 299.50 |
| 2003-07-09 | 1,240 | 1,250 | 1,200 | 1,200 | 24,300 | 300 |
| 2003-07-08 | 1,200 | 1,220 | 1,170 | 1,212 | 32,300 | 303 |
| 2003-07-07 | 1,151 | 1,192 | 1,151 | 1,161 | 11,000 | 290.25 |
| 2003-07-04 | 1,085 | 1,192 | 1,080 | 1,191 | 11,300 | 297.75 |
| 2003-07-03 | 1,220 | 1,240 | 1,100 | 1,125 | 49,000 | 281.25 |
| 2003-07-02 | 1,093 | 1,220 | 1,093 | 1,170 | 59,000 | 292.50 |
| 2003-07-01 | 1,061 | 1,092 | 1,060 | 1,066 | 25,900 | 266.50 |
| 2003-06-30 | 1,020 | 1,021 | 979 | 1,021 | 26,400 | 255.25 |
| 2003-06-27 | 1,045 | 1,048 | 1,010 | 1,020 | 25,600 | 255 |
| 2003-06-26 | 970 | 1,048 | 950 | 1,048 | 31,000 | 262 |
| 2003-06-25 | 940 | 970 | 920 | 970 | 35,600 | 242.50 |
| 2003-06-24 | 910 | 910 | 900 | 900 | 10,100 | 225 |
| 2003-06-23 | 900 | 915 | 900 | 900 | 34,200 | 225 |
| 2003-06-20 | 889 | 904 | 880 | 891 | 24,600 | 222.75 |
| 2003-06-19 | 889 | 890 | 876 | 877 | 22,300 | 219.25 |
| 2003-06-18 | 895 | 895 | 869 | 889 | 5,600 | 222.25 |
| 2003-06-17 | 889 | 890 | 867 | 885 | 8,200 | 221.25 |
| 2003-06-16 | 900 | 900 | 850 | 888 | 8,400 | 222 |
| 2003-06-13 | 890 | 900 | 875 | 890 | 27,000 | 222.50 |
| 2003-06-12 | 889 | 900 | 870 | 880 | 5,200 | 220 |
| 2003-06-11 | 890 | 890 | 870 | 870 | 17,900 | 217.50 |
| 2003-06-10 | 854 | 856 | 845 | 852 | 3,600 | 213 |
| 2003-06-09 | 855 | 855 | 837 | 854 | 6,500 | 213.50 |
| 2003-06-06 | 842 | 858 | 842 | 858 | 4,000 | 214.50 |
| 2003-06-05 | 852 | 873 | 852 | 872 | 2,400 | 218 |
| 2003-06-04 | 848 | 879 | 848 | 862 | 7,300 | 215.50 |
| 2003-06-03 | 850 | 859 | 816 | 848 | 7,800 | 212 |
| 2003-06-02 | 909 | 909 | 850 | 860 | 9,600 | 215 |
| 2003-05-30 | 900 | 910 | 890 | 890 | 2,400 | 222.50 |
| 2003-05-29 | 910 | 910 | 891 | 900 | 9,800 | 225 |
| 2003-05-28 | 896 | 910 | 886 | 910 | 19,500 | 227.50 |
| 2003-05-27 | 899 | 899 | 875 | 876 | 10,900 | 219 |
| 2003-05-26 | 875 | 920 | 875 | 885 | 14,500 | 221.25 |
| 2003-05-23 | 870 | 884 | 870 | 873 | 23,900 | 218.25 |
| 2003-05-22 | 810 | 850 | 810 | 840 | 15,600 | 210 |
| 2003-05-21 | 805 | 825 | 805 | 810 | 16,500 | 202.50 |
| 2003-05-20 | 796 | 809 | 796 | 805 | 9,000 | 201.25 |
| 2003-05-19 | 793 | 800 | 790 | 798 | 2,900 | 199.50 |
| 2003-05-16 | 800 | 810 | 792 | 792 | 16,400 | 198 |
| 2003-05-15 | 819 | 819 | 781 | 798 | 6,000 | 199.50 |
| 2003-05-14 | 792 | 825 | 792 | 819 | 10,600 | 204.75 |
| 2003-05-13 | 802 | 825 | 790 | 796 | 32,800 | 199 |
| 2003-05-12 | 799 | 803 | 785 | 790 | 11,400 | 197.50 |
| 2003-05-09 | 780 | 782 | 772 | 779 | 2,900 | 194.75 |
| 2003-05-08 | 770 | 782 | 765 | 782 | 9,100 | 195.50 |
| 2003-05-07 | 781 | 782 | 766 | 780 | 5,600 | 195 |
| 2003-05-06 | 763 | 789 | 763 | 782 | 13,800 | 195.50 |
| 2003-05-02 | 746 | 769 | 735 | 760 | 10,200 | 190 |
| 2003-05-01 | 750 | 750 | 729 | 748 | 10,300 | 187 |
| 2003-04-30 | 729 | 754 | 729 | 750 | 17,800 | 187.50 |
| 2003-04-28 | 726 | 730 | 720 | 722 | 10,200 | 180.50 |
| 2003-04-25 | 725 | 730 | 715 | 722 | 14,100 | 180.50 |
| 2003-04-24 | 718 | 720 | 703 | 715 | 24,200 | 178.75 |
| 2003-04-23 | 729 | 739 | 700 | 701 | 73,700 | 175.25 |
| 2003-04-22 | 739 | 739 | 739 | 739 | 25,000 | 184.75 |
| 2003-04-21 | 620 | 640 | 614 | 639 | 6,900 | 159.75 |
| 2003-04-18 | 599 | 615 | 596 | 609 | 8,600 | 152.25 |
| 2003-04-17 | 579 | 589 | 575 | 589 | 2,800 | 147.25 |
| 2003-04-16 | 590 | 590 | 573 | 580 | 3,400 | 145 |
| 2003-04-15 | 570 | 579 | 563 | 579 | 5,300 | 144.75 |
| 2003-04-14 | 569 | 579 | 562 | 562 | 3,500 | 140.50 |
| 2003-04-11 | 567 | 579 | 567 | 568 | 3,200 | 142 |
| 2003-04-10 | 580 | 580 | 573 | 576 | 2,200 | 144 |
| 2003-04-09 | 580 | 580 | 577 | 580 | 4,800 | 145 |
| 2003-04-08 | 569 | 579 | 565 | 579 | 4,100 | 144.75 |
| 2003-04-07 | 561 | 562 | 560 | 561 | 7,400 | 140.25 |
| 2003-04-04 | 561 | 588 | 561 | 562 | 4,900 | 140.50 |
| 2003-04-03 | 590 | 590 | 560 | 561 | 3,300 | 140.25 |
| 2003-04-02 | 565 | 589 | 556 | 589 | 1,600 | 147.25 |
| 2003-04-01 | 555 | 585 | 555 | 585 | 2,400 | 146.25 |
| 2003-03-31 | 568 | 584 | 558 | 561 | 4,700 | 140.25 |
| 2003-03-28 | 598 | 598 | 596 | 598 | 2,800 | 149.50 |
| 2003-03-27 | 600 | 600 | 591 | 598 | 2,000 | 149.50 |
| 2003-03-26 | 597 | 597 | 595 | 597 | 2,500 | 149.25 |
| 2003-03-25 | 610 | 619 | 595 | 602 | 4,100 | 150.50 |
| 2003-03-24 | 615 | 619 | 600 | 610 | 2,600 | 152.50 |
| 2003-03-20 | 618 | 618 | 605 | 610 | 3,700 | 152.50 |
| 2003-03-19 | 590 | 595 | 584 | 584 | 2,700 | 146 |
| 2003-03-18 | 580 | 595 | 578 | 591 | 4,900 | 147.75 |
| 2003-03-17 | 582 | 582 | 540 | 570 | 7,300 | 142.50 |
| 2003-03-14 | 582 | 592 | 582 | 582 | 19,700 | 145.50 |
| 2003-03-13 | 580 | 581 | 580 | 581 | 1,200 | 145.25 |
| 2003-03-12 | 560 | 590 | 560 | 590 | 2,500 | 147.50 |
| 2003-03-11 | 560 | 600 | 560 | 597 | 3,400 | 149.25 |
| 2003-03-10 | 580 | 584 | 555 | 560 | 6,100 | 140 |
| 2003-03-07 | 605 | 605 | 594 | 594 | 3,800 | 148.50 |
| 2003-03-06 | 622 | 628 | 595 | 595 | 7,100 | 148.75 |
| 2003-03-05 | 616 | 622 | 596 | 619 | 4,000 | 154.75 |
| 2003-03-04 | 596 | 620 | 596 | 617 | 5,300 | 154.25 |
| 2003-03-03 | 590 | 599 | 590 | 599 | 4,700 | 149.75 |
| 2003-02-28 | 589 | 600 | 588 | 593 | 2,900 | 148.25 |
| 2003-02-27 | 601 | 602 | 590 | 599 | 3,300 | 149.75 |
| 2003-02-26 | 608 | 609 | 604 | 604 | 2,000 | 151 |
| 2003-02-25 | 614 | 614 | 600 | 600 | 5,600 | 150 |
| 2003-02-24 | 613 | 614 | 604 | 614 | 3,400 | 153.50 |
| 2003-02-21 | 601 | 615 | 601 | 614 | 3,500 | 153.50 |
| 2003-02-20 | 607 | 609 | 606 | 609 | 4,300 | 152.25 |
| 2003-02-19 | 626 | 626 | 601 | 601 | 5,800 | 150.25 |
| 2003-02-18 | 601 | 627 | 601 | 624 | 8,800 | 156 |
| 2003-02-17 | 610 | 610 | 602 | 602 | 5,400 | 150.50 |
| 2003-02-14 | 590 | 605 | 590 | 605 | 9,600 | 151.25 |
| 2003-02-13 | 599 | 600 | 591 | 600 | 2,900 | 150 |
| 2003-02-12 | 590 | 600 | 590 | 600 | 9,900 | 150 |
| 2003-02-10 | 578 | 589 | 578 | 586 | 2,200 | 146.50 |
| 2003-02-07 | 578 | 589 | 576 | 589 | 5,500 | 147.25 |
| 2003-02-06 | 595 | 595 | 576 | 578 | 4,900 | 144.50 |
| 2003-02-05 | 576 | 587 | 576 | 587 | 2,500 | 146.75 |
| 2003-02-04 | 585 | 596 | 584 | 594 | 3,800 | 148.50 |
| 2003-02-03 | 559 | 574 | 558 | 574 | 2,100 | 143.50 |
| 2003-01-31 | 560 | 569 | 550 | 569 | 10,500 | 142.25 |
| 2003-01-30 | 590 | 590 | 573 | 573 | 7,100 | 143.25 |
| 2003-01-29 | 598 | 598 | 590 | 590 | 7,100 | 147.50 |
| 2003-01-28 | 591 | 599 | 591 | 595 | 4,800 | 148.75 |
| 2003-01-27 | 591 | 599 | 589 | 591 | 4,000 | 147.75 |
| 2003-01-24 | 629 | 629 | 593 | 611 | 7,100 | 152.75 |
| 2003-01-23 | 600 | 605 | 584 | 589 | 3,500 | 147.25 |
| 2003-01-22 | 610 | 615 | 600 | 605 | 4,200 | 151.25 |
| 2003-01-21 | 604 | 611 | 600 | 610 | 10,700 | 152.50 |
| 2003-01-20 | 590 | 603 | 590 | 603 | 5,800 | 150.75 |
| 2003-01-17 | 583 | 598 | 573 | 598 | 9,500 | 149.50 |
| 2003-01-16 | 582 | 600 | 581 | 593 | 4,800 | 148.25 |
| 2003-01-15 | 587 | 587 | 575 | 581 | 6,100 | 145.25 |
| 2003-01-14 | 574 | 577 | 561 | 577 | 12,600 | 144.25 |
| 2003-01-10 | 568 | 583 | 568 | 574 | 3,000 | 143.50 |
| 2003-01-09 | 582 | 590 | 579 | 590 | 5,600 | 147.50 |
| 2003-01-08 | 630 | 630 | 602 | 602 | 2,700 | 150.50 |
| 2003-01-07 | 649 | 649 | 630 | 630 | 1,100 | 157.50 |
| 2003-01-06 | 630 | 631 | 629 | 629 | 800 | 157.25 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
