4680 (株)ラウンドワン 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 | 248,000 | 250,000 | 247,000 | 248,000 | 1,009 | 826.67 |
| 2003-12-29 | 237,000 | 251,000 | 237,000 | 249,000 | 3,697 | 830 |
| 2003-12-26 | 237,000 | 239,000 | 235,000 | 236,000 | 610 | 786.67 |
| 2003-12-25 | 233,000 | 237,000 | 232,000 | 236,000 | 997 | 786.67 |
| 2003-12-24 | 235,000 | 236,000 | 229,000 | 232,000 | 1,522 | 773.33 |
| 2003-12-22 | 234,000 | 236,000 | 231,000 | 236,000 | 1,005 | 786.67 |
| 2003-12-19 | 230,000 | 234,000 | 228,000 | 233,000 | 1,022 | 776.67 |
| 2003-12-18 | 233,000 | 235,000 | 230,000 | 230,000 | 1,220 | 766.67 |
| 2003-12-17 | 237,000 | 240,000 | 230,000 | 230,000 | 2,096 | 766.67 |
| 2003-12-16 | 233,000 | 239,000 | 231,000 | 233,000 | 1,532 | 776.67 |
| 2003-12-15 | 232,000 | 239,000 | 230,000 | 238,000 | 1,726 | 793.33 |
| 2003-12-12 | 224,000 | 232,000 | 224,000 | 228,000 | 2,268 | 760 |
| 2003-12-11 | 238,000 | 238,000 | 228,000 | 232,000 | 2,400 | 773.33 |
| 2003-12-10 | 231,000 | 237,000 | 223,000 | 236,000 | 3,697 | 786.67 |
| 2003-12-09 | 225,000 | 232,000 | 223,000 | 231,000 | 2,306 | 770 |
| 2003-12-08 | 229,000 | 229,000 | 217,000 | 220,000 | 2,136 | 733.33 |
| 2003-12-05 | 235,000 | 241,000 | 228,000 | 230,000 | 4,121 | 766.67 |
| 2003-12-04 | 232,000 | 240,000 | 228,000 | 235,000 | 5,530 | 783.33 |
| 2003-12-03 | 217,000 | 236,000 | 216,000 | 231,000 | 5,977 | 770 |
| 2003-12-02 | 203,000 | 216,000 | 202,000 | 213,000 | 4,142 | 710 |
| 2003-12-01 | 192,000 | 203,000 | 191,000 | 203,000 | 2,745 | 676.67 |
| 2003-11-28 | 201,000 | 202,000 | 196,000 | 198,000 | 1,861 | 660 |
| 2003-11-27 | 202,000 | 203,000 | 199,000 | 201,000 | 2,952 | 670 |
| 2003-11-26 | 202,000 | 203,000 | 195,000 | 200,000 | 1,883 | 666.67 |
| 2003-11-25 | 207,000 | 209,000 | 198,000 | 202,000 | 1,918 | 673.33 |
| 2003-11-21 | 200,000 | 207,000 | 197,000 | 203,000 | 1,863 | 676.67 |
| 2003-11-20 | 200,000 | 202,000 | 194,000 | 197,000 | 2,078 | 656.67 |
| 2003-11-19 | 190,000 | 202,000 | 190,000 | 191,000 | 1,908 | 636.67 |
| 2003-11-18 | 186,000 | 195,000 | 186,000 | 187,000 | 2,875 | 623.33 |
| 2003-11-17 | 200,000 | 202,000 | 191,000 | 195,000 | 2,320 | 650 |
| 2003-11-14 | 207,000 | 218,000 | 205,000 | 213,000 | 4,964 | 710 |
| 2003-11-13 | 204,000 | 207,000 | 197,000 | 207,000 | 3,112 | 690 |
| 2003-11-12 | 198,000 | 205,000 | 186,000 | 194,000 | 2,451 | 646.67 |
| 2003-11-11 | 169,000 | 212,000 | 168,000 | 207,000 | 6,924 | 690 |
| 2003-11-10 | 224,000 | 225,000 | 208,000 | 208,000 | 2,254 | 693.33 |
| 2003-11-07 | 230,000 | 234,000 | 224,000 | 226,000 | 2,144 | 753.33 |
| 2003-11-06 | 229,000 | 233,000 | 226,000 | 226,000 | 2,841 | 753.33 |
| 2003-11-05 | 228,000 | 230,000 | 223,000 | 226,000 | 2,070 | 753.33 |
| 2003-11-04 | 224,000 | 231,000 | 224,000 | 231,000 | 2,430 | 770 |
| 2003-10-31 | 225,000 | 231,000 | 225,000 | 226,000 | 1,290 | 753.33 |
| 2003-10-30 | 230,000 | 237,000 | 228,000 | 232,000 | 967 | 773.33 |
| 2003-10-29 | 232,000 | 237,000 | 227,000 | 237,000 | 1,537 | 790 |
| 2003-10-28 | 235,000 | 236,000 | 221,000 | 228,000 | 1,112 | 760 |
| 2003-10-27 | 236,000 | 237,000 | 229,000 | 232,000 | 994 | 773.33 |
| 2003-10-24 | 227,000 | 237,000 | 225,000 | 228,000 | 1,373 | 760 |
| 2003-10-23 | 238,000 | 241,000 | 216,000 | 222,000 | 3,110 | 740 |
| 2003-10-22 | 235,000 | 253,000 | 235,000 | 249,000 | 2,912 | 830 |
| 2003-10-21 | 247,000 | 250,000 | 239,000 | 240,000 | 2,444 | 800 |
| 2003-10-20 | 250,000 | 255,000 | 249,000 | 251,000 | 1,401 | 836.67 |
| 2003-10-17 | 259,000 | 262,000 | 254,000 | 258,000 | 2,600 | 860 |
| 2003-10-16 | 247,000 | 261,000 | 246,000 | 258,000 | 4,715 | 860 |
| 2003-10-15 | 245,000 | 248,000 | 240,000 | 243,000 | 3,167 | 810 |
| 2003-10-14 | 258,000 | 258,000 | 248,000 | 252,000 | 4,365 | 840 |
| 2003-10-10 | 266,000 | 266,000 | 250,000 | 259,000 | 3,811 | 863.33 |
| 2003-10-09 | 251,000 | 267,000 | 250,000 | 262,000 | 8,116 | 873.33 |
| 2003-10-08 | 245,000 | 250,000 | 241,000 | 250,000 | 2,136 | 833.33 |
| 2003-10-07 | 250,000 | 253,000 | 247,000 | 250,000 | 1,606 | 833.33 |
| 2003-10-06 | 250,000 | 256,000 | 246,000 | 250,000 | 2,535 | 833.33 |
| 2003-10-03 | 252,000 | 254,000 | 245,000 | 248,000 | 2,611 | 826.67 |
| 2003-10-02 | 265,000 | 271,000 | 245,000 | 255,000 | 6,141 | 850 |
| 2003-10-01 | 277,000 | 284,000 | 258,000 | 263,000 | 7,230 | 876.67 |
| 2003-09-30 | 259,000 | 292,000 | 256,000 | 273,000 | 9,113 | 910 |
| 2003-09-29 | 242,000 | 256,000 | 240,000 | 256,000 | 6,271 | 853.33 |
| 2003-09-26 | 210,000 | 238,000 | 210,000 | 230,000 | 4,689 | 766.67 |
| 2003-09-25 | 225,000 | 225,000 | 205,000 | 206,000 | 3,066 | 686.67 |
| 2003-09-24 | 432,000 | 447,000 | 432,000 | 441,000 | 2,864 | 735 |
| 2003-09-22 | 440,000 | 440,000 | 429,000 | 431,000 | 1,446 | 718.33 |
| 2003-09-19 | 439,000 | 441,000 | 435,000 | 437,000 | 1,453 | 728.33 |
| 2003-09-18 | 432,000 | 438,000 | 427,000 | 434,000 | 1,334 | 723.33 |
| 2003-09-17 | 434,000 | 437,000 | 431,000 | 433,000 | 1,032 | 721.67 |
| 2003-09-16 | 440,000 | 442,000 | 431,000 | 434,000 | 941 | 723.33 |
| 2003-09-12 | 429,000 | 440,000 | 422,000 | 436,000 | 2,281 | 726.67 |
| 2003-09-11 | 415,000 | 436,000 | 415,000 | 430,000 | 4,469 | 716.67 |
| 2003-09-10 | 402,000 | 415,000 | 402,000 | 410,000 | 2,609 | 683.33 |
| 2003-09-09 | 397,000 | 406,000 | 396,000 | 401,000 | 1,098 | 668.33 |
| 2003-09-08 | 390,000 | 397,000 | 389,000 | 396,000 | 540 | 660 |
| 2003-09-05 | 388,000 | 399,000 | 388,000 | 391,000 | 1,034 | 651.67 |
| 2003-09-04 | 402,000 | 404,000 | 390,000 | 390,000 | 1,840 | 650 |
| 2003-09-03 | 408,000 | 408,000 | 400,000 | 402,000 | 834 | 670 |
| 2003-09-02 | 407,000 | 409,000 | 400,000 | 406,000 | 1,171 | 676.67 |
| 2003-09-01 | 397,000 | 407,000 | 392,000 | 407,000 | 764 | 678.33 |
| 2003-08-29 | 391,000 | 398,000 | 391,000 | 392,000 | 646 | 653.33 |
| 2003-08-28 | 399,000 | 400,000 | 395,000 | 396,000 | 455 | 660 |
| 2003-08-27 | 402,000 | 404,000 | 398,000 | 398,000 | 580 | 663.33 |
| 2003-08-26 | 405,000 | 407,000 | 393,000 | 407,000 | 957 | 678.33 |
| 2003-08-25 | 408,000 | 416,000 | 405,000 | 407,000 | 828 | 678.33 |
| 2003-08-22 | 413,000 | 418,000 | 408,000 | 408,000 | 1,429 | 680 |
| 2003-08-21 | 434,000 | 445,000 | 402,000 | 407,000 | 4,974 | 678.33 |
| 2003-08-20 | 384,000 | 439,000 | 384,000 | 439,000 | 7,055 | 731.67 |
| 2003-08-19 | 395,000 | 396,000 | 383,000 | 389,000 | 1,230 | 648.33 |
| 2003-08-18 | 397,000 | 398,000 | 392,000 | 393,000 | 954 | 655 |
| 2003-08-15 | 397,000 | 400,000 | 394,000 | 397,000 | 1,358 | 661.67 |
| 2003-08-14 | 380,000 | 394,000 | 378,000 | 389,000 | 2,255 | 648.33 |
| 2003-08-13 | 388,000 | 392,000 | 375,000 | 383,000 | 1,615 | 638.33 |
| 2003-08-12 | 395,000 | 397,000 | 390,000 | 393,000 | 1,465 | 655 |
| 2003-08-11 | 375,000 | 391,000 | 373,000 | 386,000 | 2,279 | 643.33 |
| 2003-08-08 | 364,000 | 376,000 | 364,000 | 370,000 | 1,813 | 616.67 |
| 2003-08-07 | 352,000 | 368,000 | 351,000 | 366,000 | 2,521 | 610 |
| 2003-08-06 | 350,000 | 354,000 | 346,000 | 351,000 | 1,337 | 585 |
| 2003-08-05 | 345,000 | 362,000 | 338,000 | 355,000 | 3,289 | 591.67 |
| 2003-08-04 | 328,000 | 350,000 | 325,000 | 350,000 | 4,847 | 583.33 |
| 2003-08-01 | 310,000 | 326,000 | 308,000 | 323,000 | 3,926 | 538.33 |
| 2003-07-31 | 305,000 | 306,000 | 298,000 | 305,000 | 878 | 508.33 |
| 2003-07-30 | 308,000 | 308,000 | 301,000 | 305,000 | 1,530 | 508.33 |
| 2003-07-29 | 299,000 | 300,000 | 295,000 | 299,000 | 1,498 | 498.33 |
| 2003-07-28 | 283,000 | 294,000 | 283,000 | 291,000 | 804 | 485 |
| 2003-07-25 | 285,000 | 287,000 | 280,000 | 281,000 | 578 | 468.33 |
| 2003-07-24 | 283,000 | 288,000 | 283,000 | 285,000 | 712 | 475 |
| 2003-07-23 | 270,000 | 283,000 | 265,000 | 282,000 | 637 | 470 |
| 2003-07-22 | 270,000 | 270,000 | 265,000 | 268,000 | 497 | 446.67 |
| 2003-07-18 | 266,000 | 274,000 | 265,000 | 273,000 | 605 | 455 |
| 2003-07-17 | 278,000 | 279,000 | 266,000 | 269,000 | 892 | 448.33 |
| 2003-07-16 | 286,000 | 289,000 | 281,000 | 281,000 | 368 | 468.33 |
| 2003-07-15 | 283,000 | 289,000 | 283,000 | 285,000 | 704 | 475 |
| 2003-07-14 | 290,000 | 296,000 | 280,000 | 283,000 | 948 | 471.67 |
| 2003-07-11 | 292,000 | 293,000 | 286,000 | 289,000 | 396 | 481.67 |
| 2003-07-10 | 293,000 | 303,000 | 292,000 | 296,000 | 958 | 493.33 |
| 2003-07-09 | 286,000 | 294,000 | 285,000 | 292,000 | 899 | 486.67 |
| 2003-07-08 | 298,000 | 300,000 | 271,000 | 277,000 | 1,663 | 461.67 |
| 2003-07-07 | 296,000 | 302,000 | 296,000 | 300,000 | 530 | 500 |
| 2003-07-04 | 297,000 | 302,000 | 296,000 | 298,000 | 540 | 496.67 |
| 2003-07-03 | 307,000 | 309,000 | 298,000 | 299,000 | 793 | 498.33 |
| 2003-07-02 | 310,000 | 314,000 | 306,000 | 306,000 | 642 | 510 |
| 2003-07-01 | 302,000 | 312,000 | 300,000 | 307,000 | 1,091 | 511.67 |
| 2003-06-30 | 299,000 | 302,000 | 298,000 | 302,000 | 520 | 503.33 |
| 2003-06-27 | 297,000 | 302,000 | 297,000 | 300,000 | 526 | 500 |
| 2003-06-26 | 300,000 | 304,000 | 298,000 | 301,000 | 574 | 501.67 |
| 2003-06-25 | 304,000 | 307,000 | 300,000 | 304,000 | 644 | 506.67 |
| 2003-06-24 | 306,000 | 307,000 | 302,000 | 304,000 | 542 | 506.67 |
| 2003-06-23 | 310,000 | 310,000 | 307,000 | 309,000 | 710 | 515 |
| 2003-06-20 | 307,000 | 310,000 | 304,000 | 305,000 | 771 | 508.33 |
| 2003-06-19 | 301,000 | 305,000 | 298,000 | 302,000 | 639 | 503.33 |
| 2003-06-18 | 305,000 | 308,000 | 296,000 | 296,000 | 1,233 | 493.33 |
| 2003-06-17 | 302,000 | 314,000 | 302,000 | 305,000 | 2,004 | 508.33 |
| 2003-06-16 | 296,000 | 300,000 | 294,000 | 298,000 | 1,225 | 496.67 |
| 2003-06-13 | 289,000 | 295,000 | 285,000 | 294,000 | 1,245 | 490 |
| 2003-06-12 | 295,000 | 295,000 | 284,000 | 285,000 | 440 | 475 |
| 2003-06-11 | 290,000 | 297,000 | 290,000 | 292,000 | 1,184 | 486.67 |
| 2003-06-10 | 283,000 | 289,000 | 280,000 | 288,000 | 1,253 | 480 |
| 2003-06-09 | 278,000 | 284,000 | 277,000 | 280,000 | 535 | 466.67 |
| 2003-06-06 | 278,000 | 282,000 | 275,000 | 277,000 | 689 | 461.67 |
| 2003-06-05 | 276,000 | 279,000 | 275,000 | 277,000 | 664 | 461.67 |
| 2003-06-04 | 277,000 | 282,000 | 275,000 | 276,000 | 774 | 460 |
| 2003-06-03 | 273,000 | 282,000 | 273,000 | 277,000 | 1,348 | 461.67 |
| 2003-06-02 | 273,000 | 275,000 | 270,000 | 272,000 | 669 | 453.33 |
| 2003-05-30 | 273,000 | 273,000 | 269,000 | 269,000 | 671 | 448.33 |
| 2003-05-29 | 258,000 | 270,000 | 256,000 | 268,000 | 1,259 | 446.67 |
| 2003-05-28 | 261,000 | 261,000 | 255,000 | 255,000 | 793 | 425 |
| 2003-05-27 | 260,000 | 261,000 | 258,000 | 258,000 | 1,072 | 430 |
| 2003-05-26 | 258,000 | 262,000 | 258,000 | 259,000 | 737 | 431.67 |
| 2003-05-23 | 265,000 | 265,000 | 260,000 | 260,000 | 705 | 433.33 |
| 2003-05-22 | 267,000 | 267,000 | 261,000 | 262,000 | 461 | 436.67 |
| 2003-05-21 | 260,000 | 268,000 | 260,000 | 263,000 | 748 | 438.33 |
| 2003-05-20 | 268,000 | 268,000 | 256,000 | 264,000 | 1,435 | 440 |
| 2003-05-19 | 266,000 | 273,000 | 265,000 | 268,000 | 1,333 | 446.67 |
| 2003-05-16 | 265,000 | 267,000 | 263,000 | 265,000 | 678 | 441.67 |
| 2003-05-15 | 260,000 | 267,000 | 254,000 | 262,000 | 1,234 | 436.67 |
| 2003-05-14 | 261,000 | 268,000 | 256,000 | 261,000 | 970 | 435 |
| 2003-05-13 | 265,000 | 269,000 | 262,000 | 264,000 | 1,326 | 440 |
| 2003-05-12 | 255,000 | 264,000 | 253,000 | 264,000 | 1,852 | 440 |
| 2003-05-09 | 234,000 | 258,000 | 233,000 | 254,000 | 2,308 | 423.33 |
| 2003-05-08 | 241,000 | 242,000 | 233,000 | 233,000 | 1,101 | 388.33 |
| 2003-05-07 | 240,000 | 245,000 | 234,000 | 242,000 | 1,198 | 403.33 |
| 2003-05-06 | 222,000 | 236,000 | 222,000 | 236,000 | 1,711 | 393.33 |
| 2003-05-02 | 221,000 | 225,000 | 217,000 | 218,000 | 1,956 | 363.33 |
| 2003-05-01 | 226,000 | 227,000 | 220,000 | 221,000 | 777 | 368.33 |
| 2003-04-30 | 223,000 | 229,000 | 221,000 | 224,000 | 684 | 373.33 |
| 2003-04-28 | 228,000 | 228,000 | 221,000 | 223,000 | 1,178 | 371.67 |
| 2003-04-25 | 231,000 | 235,000 | 228,000 | 228,000 | 580 | 380 |
| 2003-04-24 | 232,000 | 236,000 | 230,000 | 232,000 | 1,185 | 386.67 |
| 2003-04-23 | 230,000 | 235,000 | 227,000 | 234,000 | 864 | 390 |
| 2003-04-22 | 240,000 | 240,000 | 229,000 | 232,000 | 1,729 | 386.67 |
| 2003-04-21 | 242,000 | 246,000 | 241,000 | 241,000 | 661 | 401.67 |
| 2003-04-18 | 244,000 | 247,000 | 239,000 | 240,000 | 1,775 | 400 |
| 2003-04-17 | 231,000 | 242,000 | 230,000 | 240,000 | 2,175 | 400 |
| 2003-04-16 | 238,000 | 241,000 | 230,000 | 230,000 | 2,181 | 383.33 |
| 2003-04-15 | 234,000 | 237,000 | 226,000 | 234,000 | 2,858 | 390 |
| 2003-04-14 | 218,000 | 232,000 | 217,000 | 232,000 | 3,652 | 386.67 |
| 2003-04-11 | 214,000 | 219,000 | 212,000 | 214,000 | 1,858 | 356.67 |
| 2003-04-10 | 206,000 | 210,000 | 206,000 | 209,000 | 2,528 | 348.33 |
| 2003-04-09 | 207,000 | 207,000 | 203,000 | 203,000 | 1,674 | 338.33 |
| 2003-04-08 | 203,000 | 214,000 | 202,000 | 207,000 | 2,275 | 345 |
| 2003-04-07 | 199,000 | 203,000 | 197,000 | 203,000 | 2,394 | 338.33 |
| 2003-04-04 | 193,000 | 199,000 | 193,000 | 196,000 | 825 | 326.67 |
| 2003-04-03 | 196,000 | 198,000 | 193,000 | 194,000 | 740 | 323.33 |
| 2003-04-02 | 195,000 | 196,000 | 192,000 | 195,000 | 838 | 325 |
| 2003-04-01 | 197,000 | 201,000 | 187,000 | 192,000 | 4,040 | 320 |
| 2003-03-31 | 188,000 | 193,000 | 185,000 | 188,000 | 921 | 313.33 |
| 2003-03-28 | 185,000 | 187,000 | 184,000 | 187,000 | 365 | 311.67 |
| 2003-03-27 | 185,000 | 187,000 | 184,000 | 187,000 | 508 | 311.67 |
| 2003-03-26 | 184,000 | 186,000 | 183,000 | 185,000 | 588 | 308.33 |
| 2003-03-25 | 179,000 | 185,000 | 178,000 | 182,000 | 930 | 303.33 |
| 2003-03-24 | 180,000 | 182,000 | 178,000 | 181,000 | 601 | 301.67 |
| 2003-03-20 | 180,000 | 180,000 | 177,000 | 180,000 | 386 | 300 |
| 2003-03-19 | 172,000 | 180,000 | 169,000 | 180,000 | 637 | 300 |
| 2003-03-18 | 178,000 | 179,000 | 168,000 | 172,000 | 817 | 286.67 |
| 2003-03-17 | 180,000 | 180,000 | 174,000 | 174,000 | 489 | 290 |
| 2003-03-14 | 189,000 | 189,000 | 176,000 | 181,000 | 1,441 | 301.67 |
| 2003-03-13 | 175,000 | 183,000 | 175,000 | 183,000 | 1,120 | 305 |
| 2003-03-12 | 175,000 | 176,000 | 172,000 | 175,000 | 450 | 291.67 |
| 2003-03-11 | 168,000 | 177,000 | 166,000 | 175,000 | 1,746 | 291.67 |
| 2003-03-10 | 160,000 | 165,000 | 152,000 | 165,000 | 526 | 275 |
| 2003-03-07 | 164,000 | 167,000 | 161,000 | 161,000 | 343 | 268.33 |
| 2003-03-06 | 169,000 | 169,000 | 165,000 | 165,000 | 722 | 275 |
| 2003-03-05 | 176,000 | 176,000 | 171,000 | 172,000 | 235 | 286.67 |
| 2003-03-04 | 180,000 | 180,000 | 176,000 | 177,000 | 173 | 295 |
| 2003-03-03 | 177,000 | 180,000 | 174,000 | 178,000 | 879 | 296.67 |
| 2003-02-28 | 167,000 | 171,000 | 166,000 | 171,000 | 387 | 285 |
| 2003-02-27 | 168,000 | 168,000 | 165,000 | 166,000 | 239 | 276.67 |
| 2003-02-26 | 167,000 | 170,000 | 164,000 | 167,000 | 519 | 278.33 |
| 2003-02-25 | 165,000 | 169,000 | 164,000 | 167,000 | 1,092 | 278.33 |
| 2003-02-24 | 163,000 | 164,000 | 160,000 | 163,000 | 734 | 271.67 |
| 2003-02-21 | 166,000 | 167,000 | 162,000 | 162,000 | 352 | 270 |
| 2003-02-20 | 175,000 | 175,000 | 166,000 | 167,000 | 1,121 | 278.33 |
| 2003-02-19 | 179,000 | 180,000 | 176,000 | 176,000 | 608 | 293.33 |
| 2003-02-18 | 180,000 | 181,000 | 177,000 | 177,000 | 732 | 295 |
| 2003-02-17 | 180,000 | 182,000 | 180,000 | 181,000 | 703 | 301.67 |
| 2003-02-14 | 180,000 | 181,000 | 179,000 | 180,000 | 702 | 300 |
| 2003-02-13 | 175,000 | 184,000 | 175,000 | 181,000 | 1,242 | 301.67 |
| 2003-02-12 | 175,000 | 177,000 | 173,000 | 175,000 | 465 | 291.67 |
| 2003-02-10 | 178,000 | 178,000 | 173,000 | 175,000 | 307 | 291.67 |
| 2003-02-07 | 180,000 | 181,000 | 175,000 | 175,000 | 588 | 291.67 |
| 2003-02-06 | 179,000 | 183,000 | 177,000 | 180,000 | 1,035 | 300 |
| 2003-02-05 | 173,000 | 180,000 | 173,000 | 179,000 | 1,281 | 298.33 |
| 2003-02-04 | 175,000 | 175,000 | 169,000 | 174,000 | 574 | 290 |
| 2003-02-03 | 174,000 | 178,000 | 173,000 | 175,000 | 1,458 | 291.67 |
| 2003-01-31 | 161,000 | 171,000 | 160,000 | 169,000 | 1,412 | 281.67 |
| 2003-01-30 | 159,000 | 161,000 | 159,000 | 159,000 | 311 | 265 |
| 2003-01-29 | 161,000 | 161,000 | 158,000 | 159,000 | 707 | 265 |
| 2003-01-28 | 161,000 | 162,000 | 160,000 | 161,000 | 273 | 268.33 |
| 2003-01-27 | 163,000 | 165,000 | 161,000 | 161,000 | 292 | 268.33 |
| 2003-01-24 | 163,000 | 167,000 | 163,000 | 165,000 | 385 | 275 |
| 2003-01-23 | 168,000 | 169,000 | 164,000 | 164,000 | 284 | 273.33 |
| 2003-01-22 | 170,000 | 170,000 | 166,000 | 166,000 | 554 | 276.67 |
| 2003-01-21 | 171,000 | 172,000 | 167,000 | 170,000 | 538 | 283.33 |
| 2003-01-20 | 165,000 | 175,000 | 164,000 | 170,000 | 1,566 | 283.33 |
| 2003-01-17 | 167,000 | 168,000 | 163,000 | 165,000 | 1,627 | 275 |
| 2003-01-16 | 152,000 | 169,000 | 150,000 | 167,000 | 2,532 | 278.33 |
| 2003-01-15 | 144,000 | 154,000 | 143,000 | 150,000 | 1,942 | 250 |
| 2003-01-14 | 141,000 | 143,000 | 139,000 | 142,000 | 405 | 236.67 |
| 2003-01-10 | 142,000 | 142,000 | 137,000 | 141,000 | 376 | 235 |
| 2003-01-09 | 140,000 | 142,000 | 140,000 | 142,000 | 391 | 236.67 |
| 2003-01-08 | 140,000 | 142,000 | 140,000 | 140,000 | 390 | 233.33 |
| 2003-01-07 | 141,000 | 142,000 | 139,000 | 139,000 | 154 | 231.67 |
| 2003-01-06 | 141,000 | 142,000 | 139,000 | 140,000 | 152 | 233.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
