4714 (株)リソー教育 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 | 140,000 | 140,000 | 136,998 | 139,001 | 81 | 102.96 |
| 2003-12-29 | 136,998 | 144,999 | 135,000 | 139,001 | 345 | 102.96 |
| 2003-12-26 | 131,000 | 135,999 | 130,001 | 135,000 | 326 | 100 |
| 2003-12-25 | 132,998 | 134,001 | 130,001 | 132,998 | 119 | 98.52 |
| 2003-12-24 | 134,001 | 134,001 | 131,000 | 134,001 | 83 | 99.26 |
| 2003-12-22 | 129,002 | 135,000 | 127,998 | 132,998 | 147 | 98.52 |
| 2003-12-19 | 132,998 | 132,998 | 130,001 | 131,000 | 129 | 97.04 |
| 2003-12-18 | 131,000 | 134,001 | 130,001 | 130,001 | 193 | 96.30 |
| 2003-12-17 | 135,999 | 135,999 | 130,001 | 132,998 | 166 | 98.52 |
| 2003-12-16 | 135,999 | 135,999 | 127,998 | 131,999 | 153 | 97.78 |
| 2003-12-15 | 135,000 | 135,000 | 129,002 | 131,000 | 128 | 97.04 |
| 2003-12-12 | 130,001 | 130,001 | 125,001 | 130,001 | 252 | 96.30 |
| 2003-12-11 | 129,002 | 130,001 | 124,002 | 129,002 | 156 | 95.56 |
| 2003-12-10 | 131,999 | 132,998 | 120,002 | 132,998 | 207 | 98.52 |
| 2003-12-09 | 130,001 | 131,000 | 129,002 | 130,001 | 95 | 96.30 |
| 2003-12-08 | 139,001 | 139,001 | 131,000 | 131,999 | 87 | 97.78 |
| 2003-12-05 | 139,001 | 140,000 | 135,000 | 139,001 | 90 | 102.96 |
| 2003-12-04 | 140,999 | 144,000 | 139,001 | 139,001 | 121 | 102.96 |
| 2003-12-03 | 135,000 | 140,000 | 135,000 | 140,000 | 86 | 103.70 |
| 2003-12-02 | 140,000 | 141,998 | 138,002 | 138,002 | 83 | 102.22 |
| 2003-12-01 | 140,999 | 140,999 | 138,002 | 138,002 | 172 | 102.22 |
| 2003-11-28 | 144,000 | 144,999 | 140,999 | 141,998 | 154 | 105.18 |
| 2003-11-27 | 141,998 | 143,001 | 140,000 | 140,000 | 122 | 103.70 |
| 2003-11-26 | 135,000 | 140,000 | 132,998 | 140,000 | 200 | 103.70 |
| 2003-11-25 | 132,998 | 135,999 | 131,000 | 131,999 | 89 | 97.78 |
| 2003-11-21 | 129,002 | 130,001 | 125,001 | 129,002 | 68 | 95.56 |
| 2003-11-20 | 126,999 | 135,000 | 126,999 | 132,998 | 115 | 98.52 |
| 2003-11-19 | 130,001 | 130,001 | 117,999 | 129,002 | 285 | 95.56 |
| 2003-11-18 | 125,001 | 134,001 | 125,001 | 131,999 | 194 | 97.78 |
| 2003-11-17 | 139,001 | 140,000 | 124,002 | 139,001 | 316 | 102.96 |
| 2003-11-14 | 153,999 | 153,999 | 149,000 | 149,999 | 67 | 111.11 |
| 2003-11-13 | 158,000 | 158,000 | 149,999 | 149,999 | 106 | 111.11 |
| 2003-11-12 | 148,001 | 153,000 | 145,998 | 152,001 | 68 | 112.59 |
| 2003-11-11 | 153,999 | 153,999 | 141,998 | 148,001 | 158 | 109.63 |
| 2003-11-10 | 156,002 | 159,998 | 154,998 | 154,998 | 68 | 114.81 |
| 2003-11-07 | 158,999 | 162,000 | 154,998 | 158,000 | 242 | 117.04 |
| 2003-11-06 | 157,001 | 167,000 | 157,001 | 158,999 | 244 | 117.78 |
| 2003-11-05 | 154,998 | 158,999 | 154,998 | 157,001 | 120 | 116.30 |
| 2003-11-04 | 153,999 | 161,001 | 153,999 | 154,998 | 160 | 114.81 |
| 2003-10-31 | 170,001 | 170,001 | 154,998 | 159,998 | 267 | 118.52 |
| 2003-10-30 | 159,998 | 167,000 | 158,000 | 166,001 | 357 | 122.96 |
| 2003-10-29 | 147,002 | 161,001 | 147,002 | 154,998 | 324 | 114.81 |
| 2003-10-28 | 152,001 | 152,001 | 144,999 | 147,002 | 459 | 108.89 |
| 2003-10-27 | 153,000 | 158,999 | 149,999 | 154,998 | 372 | 114.81 |
| 2003-10-24 | 153,000 | 166,001 | 153,000 | 162,000 | 238 | 120 |
| 2003-10-23 | 168,998 | 174,002 | 162,000 | 162,000 | 581 | 120 |
| 2003-10-22 | 167,999 | 180,999 | 167,999 | 177,998 | 576 | 131.85 |
| 2003-10-21 | 171,999 | 175,001 | 170,001 | 171,999 | 503 | 127.41 |
| 2003-10-20 | 172,998 | 175,001 | 171,000 | 171,999 | 295 | 127.41 |
| 2003-10-17 | 183,002 | 183,002 | 176,000 | 176,000 | 395 | 130.37 |
| 2003-10-16 | 179,001 | 183,002 | 175,001 | 183,002 | 492 | 135.56 |
| 2003-10-15 | 181,998 | 181,998 | 174,002 | 177,998 | 355 | 131.85 |
| 2003-10-14 | 181,998 | 185,000 | 179,001 | 179,001 | 358 | 132.59 |
| 2003-10-10 | 186,998 | 189,000 | 180,999 | 183,002 | 614 | 135.56 |
| 2003-10-09 | 170,001 | 189,000 | 165,002 | 183,002 | 961 | 135.56 |
| 2003-10-08 | 180,999 | 180,999 | 170,001 | 174,002 | 578 | 128.89 |
| 2003-10-07 | 189,999 | 198,000 | 170,001 | 181,998 | 2,545 | 134.81 |
| 2003-10-06 | 162,999 | 188,001 | 159,998 | 184,001 | 3,809 | 136.30 |
| 2003-10-03 | 148,001 | 158,000 | 148,001 | 158,000 | 1,421 | 117.04 |
| 2003-10-02 | 153,000 | 153,000 | 147,002 | 147,002 | 1,578 | 108.89 |
| 2003-10-01 | 136,998 | 145,998 | 134,001 | 141,998 | 1,185 | 105.18 |
| 2003-09-30 | 131,000 | 135,999 | 130,001 | 135,000 | 381 | 100 |
| 2003-09-29 | 131,999 | 132,998 | 126,000 | 131,000 | 264 | 97.04 |
| 2003-09-26 | 127,998 | 136,998 | 126,999 | 130,001 | 396 | 96.30 |
| 2003-09-25 | 126,000 | 129,002 | 122,000 | 127,998 | 198 | 94.81 |
| 2003-09-24 | 129,002 | 134,001 | 125,001 | 126,000 | 313 | 93.33 |
| 2003-09-22 | 132,998 | 134,001 | 125,001 | 130,001 | 487 | 96.30 |
| 2003-09-19 | 138,002 | 140,000 | 131,000 | 134,001 | 599 | 99.26 |
| 2003-09-18 | 139,001 | 149,000 | 132,998 | 136,998 | 2,338 | 101.48 |
| 2003-09-17 | 121,001 | 135,000 | 120,002 | 135,000 | 1,385 | 100 |
| 2003-09-16 | 124,002 | 125,001 | 120,002 | 121,001 | 553 | 89.63 |
| 2003-09-12 | 117,999 | 126,999 | 117,999 | 125,001 | 1,847 | 92.59 |
| 2003-09-11 | 109,998 | 127,998 | 109,998 | 124,002 | 2,507 | 91.85 |
| 2003-09-10 | 98,901 | 108,000 | 98,001 | 108,000 | 678 | 80 |
| 2003-09-09 | 98,199 | 99,500 | 97,502 | 98,001 | 854 | 72.59 |
| 2003-09-08 | 98,001 | 98,001 | 95,202 | 96,201 | 137 | 71.26 |
| 2003-09-05 | 98,100 | 99,000 | 97,799 | 98,001 | 356 | 72.59 |
| 2003-09-04 | 99,000 | 99,801 | 97,799 | 98,100 | 217 | 72.67 |
| 2003-09-03 | 99,000 | 99,000 | 97,502 | 97,601 | 232 | 72.30 |
| 2003-09-02 | 97,502 | 99,000 | 97,502 | 98,802 | 344 | 73.19 |
| 2003-09-01 | 92,898 | 97,502 | 91,998 | 97,502 | 477 | 72.22 |
| 2003-08-29 | 91,998 | 92,502 | 89,100 | 91,998 | 361 | 68.15 |
| 2003-08-28 | 90,401 | 91,899 | 87,800 | 91,899 | 448 | 68.07 |
| 2003-08-27 | 87,300 | 87,899 | 87,300 | 87,800 | 93 | 65.04 |
| 2003-08-26 | 86,999 | 88,002 | 86,202 | 86,301 | 101 | 63.93 |
| 2003-08-25 | 86,999 | 89,001 | 86,598 | 86,999 | 88 | 64.44 |
| 2003-08-22 | 88,002 | 89,199 | 86,999 | 86,999 | 121 | 64.44 |
| 2003-08-21 | 88,002 | 88,200 | 86,598 | 88,002 | 93 | 65.19 |
| 2003-08-20 | 90,000 | 90,000 | 86,598 | 88,200 | 159 | 65.33 |
| 2003-08-19 | 89,199 | 91,098 | 89,001 | 90,000 | 228 | 66.67 |
| 2003-08-18 | 88,002 | 89,501 | 85,001 | 89,001 | 680 | 65.93 |
| 2003-08-15 | 91,098 | 92,898 | 91,098 | 92,898 | 221 | 68.81 |
| 2003-08-14 | 91,899 | 91,899 | 90,999 | 91,098 | 84 | 67.48 |
| 2003-08-13 | 90,099 | 91,998 | 90,000 | 91,998 | 209 | 68.15 |
| 2003-08-12 | 90,099 | 91,499 | 90,099 | 90,099 | 64 | 66.74 |
| 2003-08-11 | 91,998 | 91,998 | 90,000 | 90,099 | 105 | 66.74 |
| 2003-08-08 | 87,102 | 89,501 | 87,102 | 88,002 | 136 | 65.19 |
| 2003-08-07 | 86,099 | 87,498 | 85,001 | 87,399 | 69 | 64.74 |
| 2003-08-06 | 90,000 | 90,000 | 85,001 | 85,001 | 101 | 62.96 |
| 2003-08-05 | 91,998 | 92,201 | 90,000 | 90,999 | 116 | 67.41 |
| 2003-08-04 | 90,999 | 92,300 | 90,000 | 92,300 | 275 | 68.37 |
| 2003-08-01 | 91,998 | 93,200 | 90,999 | 91,998 | 427 | 68.15 |
| 2003-07-31 | 87,602 | 92,799 | 87,602 | 92,601 | 671 | 68.59 |
| 2003-07-30 | 85,001 | 87,498 | 84,002 | 87,498 | 258 | 64.81 |
| 2003-07-29 | 85,001 | 88,502 | 85,001 | 86,000 | 595 | 63.70 |
| 2003-07-28 | 83,201 | 85,001 | 81,999 | 85,001 | 244 | 62.96 |
| 2003-07-25 | 81,000 | 82,499 | 81,000 | 82,202 | 95 | 60.89 |
| 2003-07-24 | 81,801 | 82,202 | 81,000 | 81,000 | 74 | 60 |
| 2003-07-23 | 82,202 | 82,301 | 80,802 | 81,900 | 51 | 60.67 |
| 2003-07-22 | 81,801 | 82,499 | 81,500 | 82,202 | 81 | 60.89 |
| 2003-07-18 | 82,098 | 82,998 | 80,901 | 82,499 | 200 | 61.11 |
| 2003-07-17 | 81,999 | 82,998 | 80,699 | 81,999 | 199 | 60.74 |
| 2003-07-16 | 81,999 | 81,999 | 80,501 | 81,999 | 224 | 60.74 |
| 2003-07-15 | 82,899 | 82,899 | 80,501 | 81,198 | 101 | 60.15 |
| 2003-07-14 | 80,699 | 81,702 | 80,501 | 81,000 | 48 | 60 |
| 2003-07-11 | 81,198 | 81,198 | 80,699 | 80,699 | 42 | 59.78 |
| 2003-07-10 | 82,800 | 83,502 | 82,202 | 82,202 | 139 | 60.89 |
| 2003-07-09 | 82,998 | 82,998 | 80,501 | 81,099 | 130 | 60.07 |
| 2003-07-08 | 81,999 | 82,499 | 80,802 | 82,499 | 217 | 61.11 |
| 2003-07-07 | 82,098 | 82,800 | 80,001 | 81,999 | 251 | 60.74 |
| 2003-07-04 | 82,998 | 83,799 | 82,301 | 82,499 | 132 | 61.11 |
| 2003-07-03 | 85,001 | 85,001 | 82,998 | 82,998 | 160 | 61.48 |
| 2003-07-02 | 84,002 | 85,001 | 81,500 | 84,002 | 467 | 62.22 |
| 2003-07-01 | 84,402 | 84,402 | 82,202 | 82,301 | 57 | 60.96 |
| 2003-06-30 | 80,100 | 84,798 | 80,100 | 84,002 | 278 | 62.22 |
| 2003-06-27 | 82,499 | 82,499 | 80,001 | 80,100 | 139 | 59.33 |
| 2003-06-26 | 81,500 | 81,999 | 81,198 | 81,302 | 116 | 60.22 |
| 2003-06-25 | 82,499 | 85,001 | 81,099 | 82,499 | 121 | 61.11 |
| 2003-06-24 | 85,199 | 85,199 | 83,799 | 83,799 | 273 | 62.07 |
| 2003-06-23 | 84,299 | 85,199 | 84,200 | 84,699 | 251 | 62.74 |
| 2003-06-20 | 83,502 | 84,299 | 83,502 | 83,799 | 168 | 62.07 |
| 2003-06-19 | 83,502 | 83,898 | 82,998 | 83,399 | 235 | 61.78 |
| 2003-06-18 | 84,101 | 84,402 | 83,502 | 83,502 | 151 | 61.85 |
| 2003-06-17 | 83,300 | 84,299 | 83,300 | 84,002 | 157 | 62.22 |
| 2003-06-16 | 84,501 | 84,699 | 83,502 | 84,101 | 97 | 62.30 |
| 2003-06-13 | 82,899 | 85,001 | 82,899 | 83,502 | 422 | 61.85 |
| 2003-06-12 | 85,001 | 85,401 | 83,399 | 84,200 | 209 | 62.37 |
| 2003-06-11 | 84,002 | 86,499 | 83,502 | 84,501 | 220 | 62.59 |
| 2003-06-10 | 84,501 | 86,801 | 83,201 | 86,000 | 241 | 63.70 |
| 2003-06-09 | 84,002 | 85,001 | 83,201 | 85,001 | 121 | 62.96 |
| 2003-06-06 | 83,799 | 84,798 | 83,300 | 84,600 | 142 | 62.67 |
| 2003-06-05 | 83,201 | 85,001 | 82,998 | 83,201 | 139 | 61.63 |
| 2003-06-04 | 83,399 | 85,302 | 82,998 | 83,201 | 155 | 61.63 |
| 2003-06-03 | 85,500 | 86,000 | 82,998 | 83,300 | 215 | 61.70 |
| 2003-06-02 | 85,500 | 86,999 | 85,500 | 85,500 | 98 | 63.33 |
| 2003-05-30 | 83,601 | 86,000 | 83,601 | 85,100 | 178 | 63.04 |
| 2003-05-29 | 83,601 | 84,600 | 82,899 | 84,600 | 204 | 62.67 |
| 2003-05-28 | 82,602 | 83,898 | 82,602 | 83,601 | 151 | 61.93 |
| 2003-05-27 | 86,000 | 86,000 | 83,601 | 83,601 | 196 | 61.93 |
| 2003-05-26 | 87,399 | 87,498 | 84,501 | 85,001 | 530 | 62.96 |
| 2003-05-23 | 76,802 | 81,000 | 76,802 | 80,402 | 327 | 59.56 |
| 2003-05-22 | 76,500 | 77,499 | 76,100 | 76,802 | 102 | 56.89 |
| 2003-05-21 | 77,000 | 77,999 | 76,199 | 76,199 | 113 | 56.44 |
| 2003-05-20 | 76,599 | 77,999 | 76,599 | 77,000 | 87 | 57.04 |
| 2003-05-19 | 76,100 | 77,999 | 76,100 | 77,000 | 118 | 57.04 |
| 2003-05-16 | 78,602 | 79,601 | 78,102 | 78,800 | 79 | 58.37 |
| 2003-05-15 | 78,498 | 79,902 | 78,102 | 79,601 | 90 | 58.96 |
| 2003-05-14 | 77,999 | 80,001 | 77,999 | 79,002 | 111 | 58.52 |
| 2003-05-13 | 80,001 | 80,001 | 77,999 | 79,002 | 111 | 58.52 |
| 2003-05-12 | 78,498 | 79,502 | 77,000 | 79,502 | 99 | 58.89 |
| 2003-05-09 | 78,701 | 80,001 | 78,399 | 79,799 | 357 | 59.11 |
| 2003-05-08 | 79,002 | 79,502 | 77,702 | 77,702 | 345 | 57.56 |
| 2003-05-07 | 77,900 | 83,102 | 74,700 | 77,702 | 999 | 57.56 |
| 2003-05-06 | 71,402 | 76,100 | 71,199 | 76,001 | 282 | 56.30 |
| 2003-05-02 | 70,902 | 70,902 | 68,999 | 70,700 | 117 | 52.37 |
| 2003-05-01 | 69,899 | 70,299 | 68,301 | 70,002 | 93 | 51.85 |
| 2003-04-30 | 68,801 | 69,399 | 68,000 | 69,399 | 115 | 51.41 |
| 2003-04-28 | 70,700 | 70,700 | 68,099 | 68,499 | 108 | 50.74 |
| 2003-04-25 | 70,200 | 71,199 | 70,002 | 70,200 | 171 | 52 |
| 2003-04-24 | 70,799 | 71,901 | 70,601 | 71,199 | 75 | 52.74 |
| 2003-04-23 | 70,502 | 71,001 | 70,200 | 70,700 | 77 | 52.37 |
| 2003-04-22 | 72,401 | 72,401 | 70,002 | 70,101 | 149 | 51.93 |
| 2003-04-21 | 72,500 | 72,500 | 70,799 | 71,402 | 183 | 52.89 |
| 2003-04-18 | 69,201 | 71,402 | 68,202 | 70,200 | 214 | 52 |
| 2003-04-17 | 68,202 | 68,801 | 68,202 | 68,702 | 71 | 50.89 |
| 2003-04-16 | 68,400 | 68,499 | 67,802 | 68,202 | 87 | 50.52 |
| 2003-04-15 | 68,000 | 68,598 | 67,901 | 67,901 | 126 | 50.30 |
| 2003-04-14 | 68,801 | 68,900 | 67,001 | 68,499 | 79 | 50.74 |
| 2003-04-11 | 67,401 | 69,800 | 66,200 | 68,000 | 273 | 50.37 |
| 2003-04-10 | 66,798 | 66,902 | 66,200 | 66,902 | 127 | 49.56 |
| 2003-04-09 | 66,101 | 66,501 | 66,002 | 66,402 | 155 | 49.19 |
| 2003-04-08 | 67,100 | 67,199 | 66,002 | 66,798 | 154 | 49.48 |
| 2003-04-07 | 67,500 | 67,500 | 65,502 | 67,199 | 155 | 49.78 |
| 2003-04-04 | 66,699 | 66,902 | 66,002 | 66,902 | 98 | 49.56 |
| 2003-04-03 | 66,501 | 67,599 | 65,601 | 66,699 | 135 | 49.41 |
| 2003-04-02 | 67,802 | 67,802 | 66,501 | 66,902 | 51 | 49.56 |
| 2003-04-01 | 67,001 | 67,001 | 66,101 | 66,299 | 144 | 49.11 |
| 2003-03-31 | 68,999 | 69,102 | 67,401 | 67,599 | 52 | 50.07 |
| 2003-03-28 | 68,999 | 69,399 | 68,202 | 68,999 | 53 | 51.11 |
| 2003-03-27 | 68,202 | 68,999 | 67,802 | 68,999 | 63 | 51.11 |
| 2003-03-26 | 68,400 | 68,400 | 66,501 | 68,000 | 89 | 50.37 |
| 2003-03-25 | 69,498 | 69,498 | 66,600 | 67,901 | 99 | 50.30 |
| 2003-03-24 | 67,500 | 70,002 | 67,500 | 68,499 | 104 | 50.74 |
| 2003-03-20 | 66,902 | 68,000 | 66,501 | 67,500 | 73 | 50 |
| 2003-03-19 | 67,001 | 67,199 | 66,002 | 66,501 | 64 | 49.26 |
| 2003-03-18 | 67,100 | 69,399 | 67,001 | 67,500 | 85 | 50 |
| 2003-03-17 | 70,299 | 70,299 | 66,600 | 66,600 | 55 | 49.33 |
| 2003-03-14 | 67,001 | 72,999 | 67,001 | 69,800 | 222 | 51.70 |
| 2003-03-13 | 66,501 | 68,301 | 66,501 | 68,000 | 59 | 50.37 |
| 2003-03-12 | 64,998 | 68,202 | 64,998 | 68,000 | 68 | 50.37 |
| 2003-03-11 | 67,199 | 67,199 | 64,998 | 65,201 | 158 | 48.30 |
| 2003-03-10 | 70,902 | 70,902 | 67,199 | 67,401 | 205 | 49.93 |
| 2003-03-07 | 75,299 | 75,299 | 70,299 | 70,502 | 263 | 52.22 |
| 2003-03-06 | 76,901 | 77,999 | 75,101 | 77,301 | 1,096 | 57.26 |
| 2003-03-05 | 68,202 | 70,902 | 68,202 | 70,902 | 296 | 52.52 |
| 2003-03-04 | 63,999 | 65,898 | 63,999 | 65,898 | 168 | 48.81 |
| 2003-03-03 | 63,000 | 63,900 | 62,802 | 63,599 | 223 | 47.11 |
| 2003-02-28 | 62,600 | 63,500 | 62,501 | 63,000 | 123 | 46.67 |
| 2003-02-27 | 63,702 | 63,702 | 62,100 | 63,099 | 140 | 46.74 |
| 2003-02-26 | 63,500 | 63,500 | 62,001 | 62,699 | 282 | 46.44 |
| 2003-02-25 | 66,600 | 66,600 | 63,500 | 64,202 | 415 | 47.56 |
| 2003-02-24 | 64,998 | 68,000 | 64,998 | 66,101 | 223 | 48.96 |
| 2003-02-21 | 64,602 | 65,300 | 64,098 | 64,998 | 257 | 48.15 |
| 2003-02-20 | 67,001 | 67,001 | 64,301 | 65,201 | 475 | 48.30 |
| 2003-02-19 | 67,901 | 68,000 | 66,699 | 67,001 | 344 | 49.63 |
| 2003-02-18 | 68,999 | 69,102 | 67,500 | 67,802 | 545 | 50.22 |
| 2003-02-17 | 70,002 | 71,001 | 68,999 | 68,999 | 465 | 51.11 |
| 2003-02-14 | 71,501 | 71,699 | 68,999 | 69,899 | 720 | 51.78 |
| 2003-02-13 | 72,302 | 72,302 | 70,502 | 71,699 | 438 | 53.11 |
| 2003-02-12 | 71,001 | 72,801 | 69,602 | 71,298 | 797 | 52.81 |
| 2003-02-10 | 71,901 | 72,500 | 68,801 | 71,001 | 956 | 52.59 |
| 2003-02-07 | 79,902 | 80,001 | 76,100 | 76,901 | 960 | 56.96 |
| 2003-02-06 | 81,599 | 82,202 | 80,600 | 80,699 | 407 | 59.78 |
| 2003-02-05 | 81,500 | 82,400 | 81,500 | 81,599 | 279 | 60.44 |
| 2003-02-04 | 82,701 | 83,201 | 80,901 | 81,900 | 239 | 60.67 |
| 2003-02-03 | 81,999 | 82,998 | 81,401 | 82,202 | 205 | 60.89 |
| 2003-01-31 | 82,499 | 83,799 | 82,098 | 82,098 | 155 | 60.81 |
| 2003-01-30 | 82,499 | 85,698 | 82,499 | 83,502 | 175 | 61.85 |
| 2003-01-29 | 86,999 | 86,999 | 82,400 | 83,102 | 419 | 61.56 |
| 2003-01-28 | 88,002 | 88,002 | 86,099 | 87,498 | 430 | 64.81 |
| 2003-01-27 | 91,202 | 91,202 | 88,002 | 88,799 | 270 | 65.78 |
| 2003-01-24 | 90,500 | 90,999 | 90,099 | 90,999 | 134 | 67.41 |
| 2003-01-23 | 90,801 | 91,499 | 90,000 | 90,401 | 225 | 66.96 |
| 2003-01-22 | 90,702 | 90,801 | 90,401 | 90,801 | 268 | 67.26 |
| 2003-01-21 | 90,801 | 92,201 | 90,401 | 90,599 | 107 | 67.11 |
| 2003-01-20 | 92,799 | 92,799 | 90,401 | 91,800 | 124 | 68 |
| 2003-01-17 | 91,602 | 93,902 | 90,801 | 91,998 | 403 | 68.15 |
| 2003-01-16 | 91,800 | 91,998 | 90,000 | 91,301 | 248 | 67.63 |
| 2003-01-15 | 90,198 | 91,998 | 90,000 | 91,701 | 128 | 67.93 |
| 2003-01-14 | 91,800 | 91,998 | 89,901 | 89,901 | 81 | 66.59 |
| 2003-01-10 | 93,501 | 93,501 | 91,499 | 91,499 | 81 | 67.78 |
| 2003-01-09 | 91,701 | 92,898 | 91,701 | 91,899 | 40 | 68.07 |
| 2003-01-08 | 94,100 | 94,100 | 91,998 | 91,998 | 65 | 68.15 |
| 2003-01-07 | 96,399 | 96,399 | 94,001 | 94,100 | 141 | 69.70 |
| 2003-01-06 | 94,802 | 95,999 | 94,802 | 95,900 | 60 | 71.04 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
