4776 サイボウズ(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 | 183,000 | 184,005 | 168,000 | 175,995 | 375 | 117.33 |
| 2003-12-29 | 166,995 | 183,000 | 166,005 | 183,000 | 689 | 122 |
| 2003-12-26 | 145,995 | 154,995 | 145,995 | 153,000 | 165 | 102 |
| 2003-12-25 | 144,000 | 144,000 | 136,995 | 142,005 | 198 | 94.67 |
| 2003-12-24 | 139,995 | 144,000 | 139,005 | 142,005 | 188 | 94.67 |
| 2003-12-22 | 145,995 | 148,005 | 130,005 | 136,005 | 182 | 90.67 |
| 2003-12-19 | 154,995 | 154,995 | 147,000 | 148,005 | 137 | 98.67 |
| 2003-12-18 | 162,000 | 163,995 | 157,995 | 160,005 | 76 | 106.67 |
| 2003-12-17 | 165,000 | 165,000 | 160,005 | 162,000 | 82 | 108 |
| 2003-12-16 | 166,005 | 166,005 | 160,005 | 162,000 | 61 | 108 |
| 2003-12-15 | 168,000 | 172,995 | 165,000 | 166,005 | 112 | 110.67 |
| 2003-12-12 | 183,000 | 183,000 | 169,995 | 175,995 | 102 | 117.33 |
| 2003-12-11 | 180,000 | 190,005 | 180,000 | 183,000 | 50 | 122 |
| 2003-12-10 | 190,005 | 195,000 | 180,000 | 181,005 | 106 | 120.67 |
| 2003-12-09 | 199,995 | 204,000 | 195,000 | 196,005 | 59 | 130.67 |
| 2003-12-08 | 210,000 | 213,000 | 196,995 | 199,995 | 112 | 133.33 |
| 2003-12-05 | 217,995 | 223,995 | 210,000 | 222,000 | 50 | 148 |
| 2003-12-04 | 214,995 | 216,000 | 213,000 | 216,000 | 46 | 144 |
| 2003-12-03 | 214,995 | 217,995 | 210,000 | 214,995 | 43 | 143.33 |
| 2003-12-02 | 232,995 | 232,995 | 214,995 | 216,000 | 39 | 144 |
| 2003-12-01 | 217,995 | 226,005 | 210,000 | 220,995 | 73 | 147.33 |
| 2003-11-28 | 238,995 | 240,000 | 229,995 | 229,995 | 41 | 153.33 |
| 2003-11-27 | 229,005 | 244,005 | 229,005 | 235,005 | 81 | 156.67 |
| 2003-11-26 | 204,000 | 220,995 | 204,000 | 220,995 | 40 | 147.33 |
| 2003-11-25 | 202,005 | 202,005 | 199,005 | 199,005 | 23 | 132.67 |
| 2003-11-21 | 202,005 | 202,005 | 190,005 | 193,005 | 55 | 128.67 |
| 2003-11-20 | 190,005 | 202,005 | 190,005 | 202,005 | 28 | 134.67 |
| 2003-11-19 | 202,995 | 202,995 | 189,000 | 190,995 | 67 | 127.33 |
| 2003-11-18 | 190,005 | 205,995 | 186,000 | 199,995 | 132 | 133.33 |
| 2003-11-17 | 220,005 | 223,995 | 208,995 | 208,995 | 83 | 139.33 |
| 2003-11-14 | 250,005 | 250,005 | 238,005 | 240,000 | 59 | 160 |
| 2003-11-13 | 243,000 | 256,005 | 238,005 | 256,005 | 52 | 170.67 |
| 2003-11-12 | 259,005 | 262,005 | 241,995 | 241,995 | 68 | 161.33 |
| 2003-11-11 | 255,000 | 262,995 | 240,000 | 262,995 | 71 | 175.33 |
| 2003-11-10 | 261,000 | 265,005 | 261,000 | 262,005 | 35 | 174.67 |
| 2003-11-07 | 264,000 | 265,005 | 255,000 | 265,005 | 37 | 176.67 |
| 2003-11-06 | 270,000 | 271,005 | 255,000 | 264,000 | 67 | 176 |
| 2003-11-05 | 274,995 | 274,995 | 265,005 | 268,005 | 61 | 178.67 |
| 2003-11-04 | 280,995 | 283,995 | 273,000 | 274,005 | 69 | 182.67 |
| 2003-10-31 | 271,005 | 277,995 | 270,000 | 271,995 | 42 | 181.33 |
| 2003-10-30 | 283,995 | 283,995 | 271,005 | 271,005 | 30 | 180.67 |
| 2003-10-29 | 280,005 | 288,000 | 277,005 | 283,995 | 48 | 189.33 |
| 2003-10-28 | 289,995 | 295,005 | 280,005 | 283,995 | 146 | 189.33 |
| 2003-10-27 | 252,000 | 270,000 | 252,000 | 267,000 | 69 | 178 |
| 2003-10-24 | 229,995 | 250,005 | 229,995 | 243,000 | 152 | 162 |
| 2003-10-23 | 252,000 | 252,000 | 232,005 | 241,995 | 108 | 161.33 |
| 2003-10-22 | 262,005 | 265,005 | 256,005 | 256,005 | 56 | 170.67 |
| 2003-10-21 | 280,005 | 280,005 | 258,000 | 265,995 | 216 | 177.33 |
| 2003-10-20 | 303,000 | 304,995 | 289,995 | 289,995 | 78 | 193.33 |
| 2003-10-17 | 307,995 | 313,995 | 300,000 | 301,995 | 118 | 201.33 |
| 2003-10-16 | 289,995 | 310,005 | 285,000 | 309,000 | 169 | 206 |
| 2003-10-15 | 304,995 | 307,005 | 286,005 | 289,995 | 160 | 193.33 |
| 2003-10-14 | 283,995 | 300,000 | 279,000 | 300,000 | 254 | 200 |
| 2003-10-10 | 271,995 | 276,000 | 270,000 | 271,995 | 150 | 181.33 |
| 2003-10-09 | 289,995 | 289,995 | 270,000 | 274,995 | 171 | 183.33 |
| 2003-10-08 | 265,005 | 288,000 | 265,005 | 286,005 | 274 | 190.67 |
| 2003-10-07 | 244,005 | 267,000 | 241,005 | 256,995 | 262 | 171.33 |
| 2003-10-06 | 238,995 | 241,005 | 235,995 | 240,000 | 97 | 160 |
| 2003-10-03 | 234,000 | 235,995 | 229,005 | 232,005 | 81 | 154.67 |
| 2003-10-02 | 225,000 | 235,995 | 220,005 | 229,995 | 125 | 153.33 |
| 2003-10-01 | 228,000 | 228,000 | 216,000 | 219,000 | 106 | 146 |
| 2003-09-30 | 228,000 | 231,000 | 220,995 | 228,000 | 105 | 152 |
| 2003-09-29 | 208,005 | 220,005 | 207,000 | 217,995 | 76 | 145.33 |
| 2003-09-26 | 201,000 | 205,005 | 190,005 | 204,000 | 147 | 136 |
| 2003-09-25 | 210,000 | 210,000 | 204,000 | 210,000 | 63 | 140 |
| 2003-09-24 | 229,995 | 229,995 | 210,000 | 220,005 | 51 | 146.67 |
| 2003-09-22 | 240,000 | 240,000 | 231,000 | 232,995 | 55 | 155.33 |
| 2003-09-19 | 249,000 | 250,005 | 240,000 | 241,995 | 51 | 161.33 |
| 2003-09-18 | 249,000 | 252,000 | 243,000 | 243,000 | 66 | 162 |
| 2003-09-17 | 237,000 | 244,995 | 226,995 | 244,995 | 155 | 163.33 |
| 2003-09-16 | 213,000 | 229,995 | 213,000 | 229,005 | 101 | 152.67 |
| 2003-09-12 | 204,000 | 214,995 | 204,000 | 214,995 | 82 | 143.33 |
| 2003-09-11 | 199,005 | 204,000 | 199,005 | 202,995 | 36 | 135.33 |
| 2003-09-10 | 199,995 | 204,000 | 198,000 | 198,000 | 31 | 132 |
| 2003-09-09 | 198,000 | 202,005 | 195,000 | 198,000 | 86 | 132 |
| 2003-09-08 | 190,005 | 199,005 | 187,005 | 193,995 | 173 | 129.33 |
| 2003-09-05 | 214,995 | 225,000 | 202,995 | 211,995 | 179 | 141.33 |
| 2003-09-04 | 190,005 | 217,995 | 190,005 | 213,000 | 279 | 142 |
| 2003-09-03 | 189,000 | 192,000 | 187,995 | 190,005 | 86 | 126.67 |
| 2003-09-02 | 193,995 | 193,995 | 186,000 | 192,000 | 62 | 128 |
| 2003-09-01 | 187,005 | 193,995 | 184,005 | 192,000 | 149 | 128 |
| 2003-08-29 | 187,995 | 193,995 | 183,000 | 184,995 | 80 | 123.33 |
| 2003-08-28 | 208,995 | 208,995 | 180,000 | 190,005 | 551 | 126.67 |
| 2003-08-27 | 183,000 | 183,000 | 183,000 | 183,000 | 73 | 122 |
| 2003-08-26 | 157,005 | 157,005 | 153,000 | 153,000 | 47 | 102 |
| 2003-08-25 | 156,000 | 157,995 | 154,995 | 157,995 | 17 | 105.33 |
| 2003-08-22 | 154,995 | 157,995 | 154,995 | 156,000 | 6 | 104 |
| 2003-08-21 | 159,000 | 159,000 | 154,005 | 154,995 | 56 | 103.33 |
| 2003-08-20 | 162,000 | 163,995 | 154,995 | 159,000 | 142 | 106 |
| 2003-08-19 | 153,000 | 160,005 | 150,000 | 160,005 | 106 | 106.67 |
| 2003-08-18 | 151,005 | 154,005 | 145,995 | 153,000 | 30 | 102 |
| 2003-08-15 | 150,000 | 151,995 | 148,005 | 148,995 | 60 | 99.33 |
| 2003-08-14 | 154,005 | 154,005 | 148,995 | 148,995 | 29 | 99.33 |
| 2003-08-13 | 153,000 | 156,000 | 150,000 | 151,005 | 22 | 100.67 |
| 2003-08-12 | 157,995 | 159,000 | 156,000 | 156,000 | 8 | 104 |
| 2003-08-11 | 145,005 | 159,000 | 145,005 | 159,000 | 121 | 106 |
| 2003-08-08 | 142,995 | 159,000 | 139,995 | 159,000 | 98 | 106 |
| 2003-08-07 | 148,995 | 148,995 | 142,995 | 144,000 | 23 | 96 |
| 2003-08-06 | 151,995 | 151,995 | 147,000 | 150,000 | 60 | 100 |
| 2003-08-05 | 148,995 | 154,995 | 148,995 | 150,000 | 115 | 100 |
| 2003-08-04 | 145,005 | 148,995 | 138,000 | 147,000 | 135 | 98 |
| 2003-08-01 | 139,995 | 142,005 | 139,005 | 142,005 | 40 | 94.67 |
| 2003-07-31 | 133,995 | 136,995 | 133,995 | 136,995 | 40 | 91.33 |
| 2003-07-30 | 132,000 | 133,995 | 132,000 | 133,995 | 5 | 89.33 |
| 2003-07-29 | 132,000 | 135,000 | 130,005 | 130,995 | 48 | 87.33 |
| 2003-07-28 | 133,995 | 135,000 | 133,005 | 135,000 | 31 | 90 |
| 2003-07-25 | 132,000 | 136,005 | 130,005 | 133,005 | 35 | 88.67 |
| 2003-07-24 | 127,005 | 132,000 | 127,005 | 130,005 | 13 | 86.67 |
| 2003-07-23 | 127,995 | 127,995 | 123,000 | 126,000 | 51 | 84 |
| 2003-07-22 | 130,995 | 132,000 | 127,995 | 132,000 | 24 | 88 |
| 2003-07-18 | 129,000 | 133,995 | 129,000 | 133,995 | 37 | 89.33 |
| 2003-07-17 | 139,995 | 139,995 | 129,000 | 133,005 | 54 | 88.67 |
| 2003-07-16 | 141,000 | 141,000 | 135,000 | 138,000 | 61 | 92 |
| 2003-07-15 | 144,000 | 145,005 | 141,000 | 141,000 | 37 | 94 |
| 2003-07-14 | 141,000 | 145,005 | 139,005 | 141,000 | 55 | 94 |
| 2003-07-11 | 142,005 | 142,005 | 135,000 | 135,000 | 65 | 90 |
| 2003-07-10 | 139,995 | 142,995 | 138,000 | 138,000 | 68 | 92 |
| 2003-07-09 | 148,005 | 148,005 | 135,000 | 139,005 | 116 | 92.67 |
| 2003-07-08 | 132,000 | 145,995 | 132,000 | 145,995 | 180 | 97.33 |
| 2003-07-07 | 121,995 | 126,000 | 121,995 | 126,000 | 22 | 84 |
| 2003-07-04 | 123,000 | 124,005 | 120,000 | 120,000 | 29 | 80 |
| 2003-07-03 | 136,995 | 136,995 | 124,995 | 124,995 | 81 | 83.33 |
| 2003-07-02 | 139,995 | 139,995 | 133,995 | 133,995 | 75 | 89.33 |
| 2003-07-01 | 123,000 | 136,005 | 123,000 | 136,005 | 135 | 90.67 |
| 2003-06-30 | 118,995 | 127,005 | 118,995 | 127,005 | 55 | 84.67 |
| 2003-06-27 | 118,005 | 120,000 | 115,995 | 118,995 | 32 | 79.33 |
| 2003-06-26 | 117,000 | 118,005 | 115,995 | 115,995 | 24 | 77.33 |
| 2003-06-25 | 120,000 | 121,005 | 117,000 | 118,005 | 58 | 78.67 |
| 2003-06-24 | 115,005 | 123,000 | 115,005 | 120,000 | 79 | 80 |
| 2003-06-23 | 121,995 | 121,995 | 111,000 | 118,995 | 215 | 79.33 |
| 2003-06-20 | 124,995 | 124,995 | 118,995 | 121,995 | 129 | 81.33 |
| 2003-06-19 | 130,005 | 130,005 | 121,995 | 124,995 | 58 | 83.33 |
| 2003-06-18 | 126,000 | 130,005 | 123,000 | 130,005 | 91 | 86.67 |
| 2003-06-17 | 129,000 | 130,005 | 126,000 | 126,000 | 83 | 84 |
| 2003-06-16 | 138,000 | 138,000 | 127,005 | 127,005 | 64 | 84.67 |
| 2003-06-13 | 130,005 | 135,000 | 121,005 | 130,995 | 97 | 87.33 |
| 2003-06-12 | 145,005 | 145,005 | 127,995 | 127,995 | 168 | 85.33 |
| 2003-06-11 | 145,005 | 154,995 | 142,995 | 145,005 | 173 | 96.67 |
| 2003-06-10 | 160,005 | 169,995 | 154,995 | 169,995 | 155 | 113.33 |
| 2003-06-09 | 148,995 | 162,000 | 148,995 | 160,995 | 147 | 107.33 |
| 2003-06-06 | 136,005 | 142,005 | 127,995 | 142,005 | 152 | 94.67 |
| 2003-06-05 | 132,000 | 133,995 | 129,000 | 133,995 | 43 | 89.33 |
| 2003-06-04 | 132,000 | 133,995 | 127,005 | 133,005 | 52 | 88.67 |
| 2003-06-03 | 132,000 | 135,000 | 127,995 | 132,000 | 83 | 88 |
| 2003-06-02 | 114,000 | 133,995 | 109,995 | 127,995 | 131 | 85.33 |
| 2003-05-30 | 106,005 | 117,000 | 106,005 | 117,000 | 53 | 78 |
| 2003-05-29 | 105,000 | 106,995 | 105,000 | 106,005 | 14 | 70.67 |
| 2003-05-28 | 106,995 | 108,000 | 103,995 | 105,000 | 10 | 70 |
| 2003-05-27 | 106,995 | 108,000 | 103,995 | 106,995 | 20 | 71.33 |
| 2003-05-26 | 100,995 | 106,995 | 99,105 | 106,995 | 83 | 71.33 |
| 2003-05-23 | 100,005 | 100,995 | 99,705 | 100,995 | 38 | 67.33 |
| 2003-05-22 | 100,005 | 100,995 | 99,600 | 99,600 | 83 | 66.40 |
| 2003-05-21 | 91,995 | 100,005 | 90,000 | 99,900 | 153 | 66.60 |
| 2003-05-20 | 97,905 | 97,905 | 93,000 | 93,000 | 22 | 62 |
| 2003-05-19 | 100,005 | 100,005 | 97,005 | 97,995 | 20 | 65.33 |
| 2003-05-16 | 100,995 | 100,995 | 99,000 | 100,005 | 15 | 66.67 |
| 2003-05-15 | 99,000 | 99,000 | 97,995 | 98,505 | 6 | 65.67 |
| 2003-05-14 | 99,495 | 99,495 | 99,000 | 99,000 | 20 | 66 |
| 2003-05-13 | 100,005 | 103,005 | 99,000 | 99,000 | 38 | 66 |
| 2003-05-12 | 97,995 | 103,005 | 97,995 | 102,000 | 230 | 68 |
| 2003-05-09 | 94,995 | 97,995 | 94,995 | 97,995 | 31 | 65.33 |
| 2003-05-08 | 94,005 | 94,995 | 93,000 | 94,905 | 22 | 63.27 |
| 2003-05-07 | 91,500 | 92,295 | 91,500 | 92,295 | 22 | 61.53 |
| 2003-05-06 | 91,005 | 91,500 | 90,495 | 91,500 | 3 | 61 |
| 2003-05-02 | 90,495 | 91,500 | 90,000 | 91,500 | 23 | 61 |
| 2003-05-01 | 89,100 | 91,995 | 88,995 | 91,905 | 17 | 61.27 |
| 2003-04-30 | 90,495 | 91,500 | 88,995 | 88,995 | 65 | 59.33 |
| 2003-04-28 | 90,000 | 90,495 | 90,000 | 90,495 | 8 | 60.33 |
| 2003-04-25 | 91,005 | 93,000 | 90,795 | 93,000 | 8 | 62 |
| 2003-04-24 | 93,105 | 93,105 | 91,005 | 91,005 | 40 | 60.67 |
| 2003-04-23 | 95,505 | 95,505 | 93,000 | 93,000 | 43 | 62 |
| 2003-04-22 | 97,005 | 97,005 | 94,995 | 95,505 | 23 | 63.67 |
| 2003-04-21 | 95,205 | 97,005 | 95,100 | 97,005 | 17 | 64.67 |
| 2003-04-18 | 97,995 | 97,995 | 94,500 | 94,500 | 33 | 63 |
| 2003-04-17 | 97,995 | 97,995 | 97,905 | 97,995 | 9 | 65.33 |
| 2003-04-16 | 97,995 | 97,995 | 94,500 | 97,995 | 21 | 65.33 |
| 2003-04-15 | 99,000 | 99,000 | 99,000 | 99,000 | 7 | 66 |
| 2003-04-14 | 100,995 | 100,995 | 99,000 | 100,005 | 5 | 66.67 |
| 2003-04-11 | 100,005 | 100,995 | 100,005 | 100,005 | 9 | 66.67 |
| 2003-04-10 | 97,995 | 100,005 | 97,995 | 100,005 | 20 | 66.67 |
| 2003-04-09 | 99,900 | 100,005 | 97,995 | 97,995 | 5 | 65.33 |
| 2003-04-08 | 96,105 | 96,105 | 96,105 | 96,105 | 3 | 64.07 |
| 2003-04-07 | 100,005 | 100,995 | 100,005 | 100,005 | 14 | 66.67 |
| 2003-04-03 | 100,005 | 100,005 | 96,000 | 100,005 | 9 | 66.67 |
| 2003-04-02 | 100,995 | 100,995 | 100,005 | 100,005 | 4 | 66.67 |
| 2003-04-01 | 100,005 | 100,005 | 100,005 | 100,005 | 2 | 66.67 |
| 2003-03-31 | 97,995 | 97,995 | 97,995 | 97,995 | 2 | 65.33 |
| 2003-03-28 | 99,705 | 100,995 | 99,000 | 100,995 | 18 | 67.33 |
| 2003-03-27 | 100,005 | 100,995 | 100,005 | 100,995 | 4 | 67.33 |
| 2003-03-26 | 102,000 | 102,000 | 102,000 | 102,000 | 10 | 68 |
| 2003-03-25 | 100,005 | 103,995 | 100,005 | 100,995 | 5 | 67.33 |
| 2003-03-24 | 102,000 | 103,995 | 100,005 | 103,995 | 24 | 69.33 |
| 2003-03-20 | 100,995 | 103,995 | 100,995 | 103,995 | 6 | 69.33 |
| 2003-03-18 | 102,000 | 102,000 | 100,005 | 102,000 | 12 | 68 |
| 2003-03-17 | 103,005 | 103,005 | 102,000 | 102,000 | 6 | 68 |
| 2003-03-14 | 103,995 | 106,995 | 103,005 | 103,995 | 21 | 69.33 |
| 2003-03-13 | 106,995 | 106,995 | 103,995 | 106,995 | 17 | 71.33 |
| 2003-03-12 | 106,005 | 106,995 | 106,005 | 106,995 | 7 | 71.33 |
| 2003-03-11 | 106,995 | 106,995 | 103,995 | 106,995 | 30 | 71.33 |
| 2003-03-10 | 109,995 | 109,995 | 102,000 | 106,995 | 94 | 71.33 |
| 2003-03-07 | 115,005 | 115,005 | 112,995 | 115,005 | 17 | 76.67 |
| 2003-03-06 | 114,000 | 118,005 | 112,995 | 112,995 | 29 | 75.33 |
| 2003-03-05 | 112,995 | 115,005 | 112,005 | 114,000 | 18 | 76 |
| 2003-03-04 | 109,995 | 115,005 | 109,995 | 112,995 | 41 | 75.33 |
| 2003-03-03 | 109,005 | 109,995 | 109,005 | 109,995 | 27 | 73.33 |
| 2003-02-28 | 109,005 | 109,995 | 108,000 | 109,005 | 9 | 72.67 |
| 2003-02-27 | 108,000 | 109,005 | 108,000 | 109,005 | 11 | 72.67 |
| 2003-02-26 | 106,995 | 108,000 | 106,995 | 108,000 | 16 | 72 |
| 2003-02-25 | 106,995 | 108,000 | 106,995 | 106,995 | 30 | 71.33 |
| 2003-02-24 | 106,995 | 106,995 | 106,995 | 106,995 | 1 | 71.33 |
| 2003-02-21 | 109,005 | 109,005 | 106,005 | 108,000 | 27 | 72 |
| 2003-02-20 | 108,000 | 109,005 | 108,000 | 109,005 | 10 | 72.67 |
| 2003-02-19 | 108,000 | 109,995 | 108,000 | 109,005 | 22 | 72.67 |
| 2003-02-18 | 109,995 | 109,995 | 108,000 | 108,000 | 35 | 72 |
| 2003-02-17 | 112,005 | 112,995 | 109,005 | 109,995 | 49 | 73.33 |
| 2003-02-14 | 112,995 | 114,000 | 111,000 | 114,000 | 38 | 76 |
| 2003-02-13 | 115,005 | 115,995 | 115,005 | 115,005 | 11 | 76.67 |
| 2003-02-12 | 118,995 | 118,995 | 115,005 | 117,000 | 54 | 78 |
| 2003-02-10 | 103,995 | 118,995 | 103,995 | 118,995 | 131 | 79.33 |
| 2003-02-07 | 100,995 | 103,995 | 100,995 | 102,000 | 29 | 68 |
| 2003-02-06 | 103,995 | 103,995 | 103,005 | 103,005 | 31 | 68.67 |
| 2003-02-05 | 103,005 | 105,000 | 103,005 | 103,995 | 46 | 69.33 |
| 2003-02-04 | 105,000 | 108,000 | 105,000 | 106,995 | 14 | 71.33 |
| 2003-02-03 | 105,000 | 106,995 | 105,000 | 105,000 | 16 | 70 |
| 2003-01-31 | 102,000 | 106,005 | 102,000 | 105,000 | 48 | 70 |
| 2003-01-30 | 103,005 | 105,000 | 102,000 | 103,005 | 17 | 68.67 |
| 2003-01-29 | 103,005 | 105,000 | 103,005 | 103,995 | 6 | 69.33 |
| 2003-01-28 | 106,005 | 106,005 | 103,005 | 103,005 | 4 | 68.67 |
| 2003-01-27 | 108,000 | 108,000 | 105,000 | 106,005 | 12 | 70.67 |
| 2003-01-24 | 106,005 | 108,000 | 106,005 | 108,000 | 15 | 72 |
| 2003-01-23 | 108,000 | 109,005 | 106,005 | 106,995 | 12 | 71.33 |
| 2003-01-22 | 105,000 | 106,995 | 105,000 | 106,995 | 20 | 71.33 |
| 2003-01-21 | 106,995 | 106,995 | 103,005 | 105,000 | 10 | 70 |
| 2003-01-20 | 106,995 | 109,005 | 106,995 | 106,995 | 11 | 71.33 |
| 2003-01-17 | 108,000 | 108,000 | 106,005 | 106,005 | 9 | 70.67 |
| 2003-01-16 | 111,000 | 111,000 | 103,995 | 105,000 | 20 | 70 |
| 2003-01-15 | 103,005 | 114,000 | 102,000 | 114,000 | 73 | 76 |
| 2003-01-14 | 97,005 | 102,000 | 97,005 | 102,000 | 23 | 68 |
| 2003-01-10 | 100,005 | 102,000 | 99,000 | 102,000 | 23 | 68 |
| 2003-01-09 | 102,000 | 102,000 | 100,005 | 100,005 | 25 | 66.67 |
| 2003-01-08 | 100,995 | 102,000 | 100,995 | 100,995 | 42 | 67.33 |
| 2003-01-07 | 103,005 | 103,005 | 100,005 | 100,005 | 39 | 66.67 |
| 2003-01-06 | 106,005 | 108,000 | 106,005 | 108,000 | 2 | 72 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
