4838 スペースシャワーSKIYAKIホールディングス(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 | 182,000 | 182,000 | 178,000 | 180,000 | 33 | 450 |
| 2003-12-29 | 178,000 | 185,000 | 178,000 | 180,000 | 88 | 450 |
| 2003-12-26 | 166,000 | 178,000 | 166,000 | 174,000 | 69 | 435 |
| 2003-12-25 | 155,000 | 163,000 | 154,000 | 163,000 | 67 | 407.50 |
| 2003-12-24 | 155,000 | 158,000 | 154,000 | 156,000 | 50 | 390 |
| 2003-12-22 | 155,000 | 165,000 | 154,000 | 154,000 | 148 | 385 |
| 2003-12-19 | 150,000 | 155,000 | 149,000 | 153,000 | 185 | 382.50 |
| 2003-12-18 | 167,000 | 168,000 | 155,000 | 156,000 | 176 | 390 |
| 2003-12-17 | 169,000 | 170,000 | 167,000 | 169,000 | 35 | 422.50 |
| 2003-12-16 | 172,000 | 172,000 | 165,000 | 170,000 | 88 | 425 |
| 2003-12-15 | 173,000 | 175,000 | 171,000 | 175,000 | 22 | 437.50 |
| 2003-12-12 | 171,000 | 174,000 | 169,000 | 172,000 | 74 | 430 |
| 2003-12-11 | 163,000 | 171,000 | 162,000 | 171,000 | 77 | 427.50 |
| 2003-12-10 | 167,000 | 167,000 | 160,000 | 161,000 | 63 | 402.50 |
| 2003-12-09 | 173,000 | 175,000 | 167,000 | 169,000 | 55 | 422.50 |
| 2003-12-08 | 174,000 | 175,000 | 173,000 | 174,000 | 5 | 435 |
| 2003-12-05 | 173,000 | 176,000 | 170,000 | 173,000 | 32 | 432.50 |
| 2003-12-04 | 175,000 | 179,000 | 174,000 | 175,000 | 22 | 437.50 |
| 2003-12-03 | 180,000 | 180,000 | 177,000 | 178,000 | 22 | 445 |
| 2003-12-02 | 180,000 | 190,000 | 178,000 | 181,000 | 66 | 452.50 |
| 2003-12-01 | 175,000 | 178,000 | 169,000 | 173,000 | 85 | 432.50 |
| 2003-11-28 | 192,000 | 193,000 | 177,000 | 178,000 | 58 | 445 |
| 2003-11-27 | 178,000 | 190,000 | 175,000 | 190,000 | 129 | 475 |
| 2003-11-26 | 175,000 | 175,000 | 169,000 | 175,000 | 29 | 437.50 |
| 2003-11-25 | 175,000 | 175,000 | 168,000 | 170,000 | 50 | 425 |
| 2003-11-21 | 174,000 | 175,000 | 169,000 | 171,000 | 28 | 427.50 |
| 2003-11-20 | 173,000 | 175,000 | 169,000 | 173,000 | 51 | 432.50 |
| 2003-11-19 | 180,000 | 185,000 | 171,000 | 171,000 | 48 | 427.50 |
| 2003-11-18 | 170,000 | 181,000 | 166,000 | 180,000 | 112 | 450 |
| 2003-11-17 | 190,000 | 191,000 | 175,000 | 178,000 | 64 | 445 |
| 2003-11-14 | 195,000 | 197,000 | 191,000 | 195,000 | 45 | 487.50 |
| 2003-11-13 | 196,000 | 199,000 | 187,000 | 197,000 | 96 | 492.50 |
| 2003-11-12 | 190,000 | 197,000 | 190,000 | 195,000 | 65 | 487.50 |
| 2003-11-11 | 193,000 | 194,000 | 180,000 | 190,000 | 147 | 475 |
| 2003-11-10 | 203,000 | 206,000 | 195,000 | 195,000 | 199 | 487.50 |
| 2003-11-07 | 215,000 | 219,000 | 199,000 | 204,000 | 182 | 510 |
| 2003-11-06 | 210,000 | 225,000 | 210,000 | 223,000 | 54 | 557.50 |
| 2003-11-05 | 220,000 | 225,000 | 210,000 | 216,000 | 58 | 540 |
| 2003-11-04 | 229,000 | 231,000 | 216,000 | 216,000 | 130 | 540 |
| 2003-10-31 | 225,000 | 227,000 | 206,000 | 226,000 | 69 | 565 |
| 2003-10-30 | 227,000 | 230,000 | 225,000 | 226,000 | 65 | 565 |
| 2003-10-29 | 237,000 | 240,000 | 221,000 | 227,000 | 190 | 567.50 |
| 2003-10-28 | 234,000 | 239,000 | 230,000 | 239,000 | 175 | 597.50 |
| 2003-10-27 | 209,000 | 234,000 | 209,000 | 234,000 | 139 | 585 |
| 2003-10-24 | 195,000 | 214,000 | 195,000 | 203,000 | 183 | 507.50 |
| 2003-10-23 | 215,000 | 216,000 | 191,000 | 195,000 | 234 | 487.50 |
| 2003-10-22 | 225,000 | 235,000 | 215,000 | 220,000 | 321 | 550 |
| 2003-10-21 | 256,000 | 256,000 | 216,000 | 225,000 | 359 | 562.50 |
| 2003-10-20 | 281,000 | 283,000 | 258,000 | 260,000 | 307 | 650 |
| 2003-10-17 | 270,000 | 290,000 | 267,000 | 283,000 | 618 | 707.50 |
| 2003-10-16 | 257,000 | 269,000 | 257,000 | 268,000 | 427 | 670 |
| 2003-10-15 | 269,000 | 273,000 | 246,000 | 249,000 | 430 | 622.50 |
| 2003-10-14 | 248,000 | 270,000 | 248,000 | 260,000 | 1,120 | 650 |
| 2003-10-10 | 218,000 | 252,000 | 217,000 | 246,000 | 846 | 615 |
| 2003-10-09 | 215,000 | 219,000 | 213,000 | 219,000 | 91 | 547.50 |
| 2003-10-08 | 223,000 | 225,000 | 215,000 | 215,000 | 249 | 537.50 |
| 2003-10-07 | 210,000 | 221,000 | 210,000 | 219,000 | 214 | 547.50 |
| 2003-10-06 | 200,000 | 211,000 | 200,000 | 211,000 | 201 | 527.50 |
| 2003-10-03 | 220,000 | 222,000 | 198,000 | 200,000 | 227 | 500 |
| 2003-10-02 | 203,000 | 226,000 | 203,000 | 218,000 | 645 | 545 |
| 2003-10-01 | 186,000 | 200,000 | 186,000 | 200,000 | 252 | 500 |
| 2003-09-30 | 176,000 | 187,000 | 176,000 | 185,000 | 61 | 462.50 |
| 2003-09-29 | 180,000 | 180,000 | 174,000 | 177,000 | 41 | 442.50 |
| 2003-09-26 | 179,000 | 181,000 | 175,000 | 180,000 | 57 | 450 |
| 2003-09-25 | 182,000 | 184,000 | 177,000 | 181,000 | 12 | 452.50 |
| 2003-09-24 | 181,000 | 186,000 | 179,000 | 184,000 | 79 | 460 |
| 2003-09-22 | 185,000 | 189,000 | 182,000 | 182,000 | 99 | 455 |
| 2003-09-19 | 190,000 | 190,000 | 185,000 | 188,000 | 66 | 470 |
| 2003-09-18 | 188,000 | 191,000 | 186,000 | 190,000 | 15 | 475 |
| 2003-09-17 | 193,000 | 194,000 | 188,000 | 190,000 | 135 | 475 |
| 2003-09-16 | 194,000 | 196,000 | 192,000 | 193,000 | 29 | 482.50 |
| 2003-09-12 | 194,000 | 196,000 | 190,000 | 193,000 | 68 | 482.50 |
| 2003-09-11 | 197,000 | 199,000 | 195,000 | 195,000 | 59 | 487.50 |
| 2003-09-10 | 204,000 | 207,000 | 195,000 | 197,000 | 115 | 492.50 |
| 2003-09-09 | 190,000 | 202,000 | 190,000 | 200,000 | 337 | 500 |
| 2003-09-08 | 192,000 | 193,000 | 190,000 | 191,000 | 70 | 477.50 |
| 2003-09-05 | 192,000 | 195,000 | 191,000 | 192,000 | 54 | 480 |
| 2003-09-04 | 192,000 | 193,000 | 190,000 | 191,000 | 32 | 477.50 |
| 2003-09-03 | 195,000 | 195,000 | 188,000 | 190,000 | 95 | 475 |
| 2003-09-02 | 194,000 | 201,000 | 193,000 | 193,000 | 105 | 482.50 |
| 2003-09-01 | 203,000 | 203,000 | 189,000 | 191,000 | 292 | 477.50 |
| 2003-08-29 | 200,000 | 215,000 | 198,000 | 204,000 | 198 | 510 |
| 2003-08-28 | 202,000 | 202,000 | 197,000 | 198,000 | 89 | 495 |
| 2003-08-27 | 207,000 | 210,000 | 203,000 | 205,000 | 109 | 512.50 |
| 2003-08-26 | 217,000 | 217,000 | 205,000 | 208,000 | 107 | 520 |
| 2003-08-25 | 211,000 | 218,000 | 205,000 | 217,000 | 162 | 542.50 |
| 2003-08-22 | 223,000 | 240,000 | 208,000 | 210,000 | 442 | 525 |
| 2003-08-21 | 190,000 | 235,000 | 190,000 | 223,000 | 646 | 557.50 |
| 2003-08-20 | 212,000 | 216,000 | 185,000 | 190,000 | 279 | 475 |
| 2003-08-19 | 218,000 | 220,000 | 209,000 | 216,000 | 183 | 540 |
| 2003-08-18 | 218,000 | 222,000 | 216,000 | 219,000 | 58 | 547.50 |
| 2003-08-15 | 223,000 | 225,000 | 217,000 | 219,000 | 89 | 547.50 |
| 2003-08-14 | 226,000 | 230,000 | 210,000 | 225,000 | 197 | 562.50 |
| 2003-08-13 | 241,000 | 242,000 | 223,000 | 228,000 | 205 | 570 |
| 2003-08-12 | 226,000 | 249,000 | 220,000 | 242,000 | 818 | 605 |
| 2003-08-11 | 194,000 | 219,000 | 194,000 | 218,000 | 316 | 545 |
| 2003-08-08 | 173,000 | 187,000 | 160,000 | 185,000 | 235 | 462.50 |
| 2003-08-07 | 191,000 | 195,000 | 173,000 | 179,000 | 122 | 447.50 |
| 2003-08-06 | 208,000 | 209,000 | 191,000 | 191,000 | 275 | 477.50 |
| 2003-08-05 | 187,000 | 210,000 | 187,000 | 210,000 | 829 | 525 |
| 2003-08-04 | 157,000 | 177,000 | 157,000 | 177,000 | 540 | 442.50 |
| 2003-08-01 | 139,000 | 165,000 | 139,000 | 154,000 | 630 | 385 |
| 2003-07-31 | 131,000 | 135,000 | 130,000 | 135,000 | 67 | 337.50 |
| 2003-07-30 | 130,000 | 132,000 | 121,000 | 131,000 | 74 | 327.50 |
| 2003-07-29 | 134,000 | 137,000 | 130,000 | 130,000 | 44 | 325 |
| 2003-07-28 | 138,000 | 149,000 | 130,000 | 134,000 | 66 | 335 |
| 2003-07-25 | 127,000 | 129,000 | 127,000 | 129,000 | 3 | 322.50 |
| 2003-07-24 | 127,000 | 127,000 | 122,000 | 127,000 | 19 | 317.50 |
| 2003-07-23 | 121,000 | 133,000 | 121,000 | 127,000 | 24 | 317.50 |
| 2003-07-22 | 119,000 | 121,000 | 115,000 | 121,000 | 48 | 302.50 |
| 2003-07-18 | 120,000 | 121,000 | 110,000 | 119,000 | 91 | 297.50 |
| 2003-07-17 | 124,000 | 126,000 | 123,000 | 123,000 | 63 | 307.50 |
| 2003-07-16 | 125,000 | 127,000 | 125,000 | 125,000 | 27 | 312.50 |
| 2003-07-15 | 126,000 | 130,000 | 126,000 | 127,000 | 31 | 317.50 |
| 2003-07-14 | 127,000 | 131,000 | 127,000 | 128,000 | 18 | 320 |
| 2003-07-11 | 125,000 | 128,000 | 125,000 | 126,000 | 29 | 315 |
| 2003-07-10 | 134,000 | 136,000 | 124,000 | 125,000 | 111 | 312.50 |
| 2003-07-09 | 127,000 | 135,000 | 127,000 | 132,000 | 25 | 330 |
| 2003-07-08 | 136,000 | 140,000 | 127,000 | 128,000 | 51 | 320 |
| 2003-07-07 | 128,000 | 134,000 | 128,000 | 134,000 | 18 | 335 |
| 2003-07-04 | 134,000 | 135,000 | 126,000 | 128,000 | 63 | 320 |
| 2003-07-03 | 136,000 | 140,000 | 135,000 | 136,000 | 69 | 340 |
| 2003-07-02 | 144,000 | 153,000 | 136,000 | 137,000 | 93 | 342.50 |
| 2003-07-01 | 134,000 | 136,000 | 133,000 | 134,000 | 31 | 335 |
| 2003-06-30 | 131,000 | 136,000 | 131,000 | 134,000 | 18 | 335 |
| 2003-06-27 | 132,000 | 132,000 | 130,000 | 131,000 | 8 | 327.50 |
| 2003-06-26 | 127,000 | 130,000 | 127,000 | 130,000 | 16 | 325 |
| 2003-06-25 | 127,000 | 127,000 | 124,000 | 125,000 | 34 | 312.50 |
| 2003-06-24 | 127,000 | 130,000 | 126,000 | 127,000 | 17 | 317.50 |
| 2003-06-23 | 130,000 | 131,000 | 125,000 | 125,000 | 40 | 312.50 |
| 2003-06-20 | 135,000 | 136,000 | 130,000 | 130,000 | 20 | 325 |
| 2003-06-19 | 138,000 | 142,000 | 135,000 | 135,000 | 73 | 337.50 |
| 2003-06-18 | 120,000 | 143,000 | 120,000 | 135,000 | 283 | 337.50 |
| 2003-06-17 | 120,000 | 121,000 | 119,000 | 120,000 | 33 | 300 |
| 2003-06-16 | 120,000 | 121,000 | 118,000 | 120,000 | 40 | 300 |
| 2003-06-13 | 117,000 | 120,000 | 117,000 | 117,000 | 49 | 292.50 |
| 2003-06-12 | 123,000 | 123,000 | 117,000 | 117,000 | 38 | 292.50 |
| 2003-06-11 | 125,000 | 125,000 | 120,000 | 121,000 | 62 | 302.50 |
| 2003-06-10 | 122,000 | 125,000 | 121,000 | 121,000 | 13 | 302.50 |
| 2003-06-09 | 125,000 | 128,000 | 125,000 | 125,000 | 11 | 312.50 |
| 2003-06-06 | 131,000 | 131,000 | 126,000 | 126,000 | 16 | 315 |
| 2003-06-05 | 136,000 | 137,000 | 126,000 | 131,000 | 119 | 327.50 |
| 2003-06-04 | 120,000 | 137,000 | 115,000 | 137,000 | 124 | 342.50 |
| 2003-06-03 | 118,000 | 118,000 | 117,000 | 117,000 | 23 | 292.50 |
| 2003-06-02 | 120,000 | 121,000 | 117,000 | 119,000 | 40 | 297.50 |
| 2003-05-30 | 120,000 | 124,000 | 117,000 | 117,000 | 38 | 292.50 |
| 2003-05-29 | 126,000 | 128,000 | 120,000 | 121,000 | 39 | 302.50 |
| 2003-05-28 | 129,000 | 131,000 | 121,000 | 127,000 | 51 | 317.50 |
| 2003-05-27 | 137,000 | 140,000 | 128,000 | 130,000 | 80 | 325 |
| 2003-05-26 | 136,000 | 141,000 | 135,000 | 140,000 | 106 | 350 |
| 2003-05-23 | 146,000 | 148,000 | 136,000 | 136,000 | 72 | 340 |
| 2003-05-22 | 141,000 | 152,000 | 141,000 | 147,000 | 401 | 367.50 |
| 2003-05-21 | 117,000 | 139,000 | 117,000 | 137,000 | 388 | 342.50 |
| 2003-05-20 | 110,000 | 123,000 | 110,000 | 116,000 | 200 | 290 |
| 2003-05-19 | 119,000 | 120,000 | 105,000 | 110,000 | 150 | 275 |
| 2003-05-16 | 94,900 | 128,000 | 94,900 | 120,000 | 613 | 300 |
| 2003-05-15 | 86,500 | 93,000 | 86,500 | 93,000 | 47 | 232.50 |
| 2003-05-14 | 86,000 | 87,000 | 86,000 | 87,000 | 12 | 217.50 |
| 2003-05-13 | 85,500 | 86,000 | 85,500 | 86,000 | 16 | 215 |
| 2003-05-12 | 87,100 | 88,000 | 85,500 | 86,100 | 49 | 215.25 |
| 2003-05-09 | 90,500 | 96,000 | 87,000 | 88,000 | 186 | 220 |
| 2003-05-08 | 87,100 | 90,000 | 87,000 | 89,000 | 18 | 222.50 |
| 2003-05-07 | 84,300 | 87,500 | 84,300 | 87,500 | 16 | 218.75 |
| 2003-05-06 | 83,500 | 85,000 | 83,500 | 84,000 | 7 | 210 |
| 2003-05-02 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 212.50 |
| 2003-05-01 | 88,000 | 88,000 | 86,000 | 86,000 | 7 | 215 |
| 2003-04-30 | 87,000 | 87,500 | 87,000 | 87,500 | 3 | 218.75 |
| 2003-04-28 | 87,000 | 90,000 | 87,000 | 87,000 | 31 | 217.50 |
| 2003-04-25 | 86,900 | 87,000 | 86,900 | 87,000 | 6 | 217.50 |
| 2003-04-24 | 85,500 | 88,000 | 85,500 | 88,000 | 23 | 220 |
| 2003-04-23 | 84,500 | 85,000 | 84,100 | 84,500 | 5 | 211.25 |
| 2003-04-22 | 83,000 | 85,000 | 83,000 | 85,000 | 10 | 212.50 |
| 2003-04-21 | 84,000 | 85,000 | 82,500 | 83,200 | 26 | 208 |
| 2003-04-18 | 81,000 | 84,000 | 81,000 | 83,500 | 20 | 208.75 |
| 2003-04-17 | 78,100 | 81,000 | 78,100 | 81,000 | 25 | 202.50 |
| 2003-04-16 | 78,100 | 78,100 | 78,100 | 78,100 | 2 | 195.25 |
| 2003-04-15 | 78,100 | 78,100 | 78,000 | 78,100 | 5 | 195.25 |
| 2003-04-14 | 79,000 | 79,000 | 78,000 | 78,000 | 10 | 195 |
| 2003-04-11 | 79,000 | 79,000 | 79,000 | 79,000 | 8 | 197.50 |
| 2003-04-10 | 81,000 | 83,000 | 81,000 | 81,000 | 12 | 202.50 |
| 2003-04-09 | 83,500 | 83,500 | 83,000 | 83,000 | 5 | 207.50 |
| 2003-04-08 | 83,000 | 85,000 | 83,000 | 84,000 | 11 | 210 |
| 2003-04-07 | 83,000 | 83,000 | 83,000 | 83,000 | 43 | 207.50 |
| 2003-04-04 | 83,000 | 83,000 | 83,000 | 83,000 | 13 | 207.50 |
| 2003-04-03 | 82,000 | 84,000 | 82,000 | 84,000 | 15 | 210 |
| 2003-04-01 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2003-03-31 | 89,500 | 89,500 | 88,500 | 88,500 | 7 | 221.25 |
| 2003-03-28 | 88,000 | 90,000 | 88,000 | 90,000 | 112 | 225 |
| 2003-03-27 | 90,000 | 90,000 | 88,000 | 88,000 | 176 | 220 |
| 2003-03-26 | 85,500 | 91,500 | 85,000 | 91,500 | 120 | 228.75 |
| 2003-03-25 | 85,500 | 87,000 | 85,000 | 85,000 | 29 | 212.50 |
| 2003-03-24 | 84,000 | 85,000 | 84,000 | 84,000 | 5 | 210 |
| 2003-03-20 | 80,000 | 85,000 | 80,000 | 83,000 | 48 | 207.50 |
| 2003-03-19 | 82,000 | 82,000 | 79,000 | 79,000 | 13 | 197.50 |
| 2003-03-18 | 77,500 | 81,000 | 77,500 | 81,000 | 16 | 202.50 |
| 2003-03-17 | 76,000 | 77,000 | 76,000 | 77,000 | 8 | 192.50 |
| 2003-03-14 | 75,000 | 76,000 | 75,000 | 76,000 | 12 | 190 |
| 2003-03-13 | 75,000 | 75,000 | 74,000 | 75,000 | 43 | 187.50 |
| 2003-03-12 | 74,000 | 75,500 | 74,000 | 75,000 | 16 | 187.50 |
| 2003-03-11 | 76,000 | 76,000 | 74,000 | 75,000 | 30 | 187.50 |
| 2003-03-10 | 77,000 | 78,000 | 76,000 | 76,000 | 13 | 190 |
| 2003-03-07 | 82,000 | 82,000 | 78,000 | 78,000 | 102 | 195 |
| 2003-03-06 | 84,000 | 84,000 | 82,000 | 83,000 | 79 | 207.50 |
| 2003-03-05 | 85,000 | 85,000 | 83,000 | 83,000 | 43 | 207.50 |
| 2003-03-04 | 88,000 | 90,000 | 82,000 | 85,000 | 120 | 212.50 |
| 2003-03-03 | 95,500 | 95,800 | 94,000 | 95,000 | 18 | 237.50 |
| 2003-02-28 | 95,000 | 96,500 | 94,000 | 95,500 | 11 | 238.75 |
| 2003-02-27 | 97,000 | 98,000 | 96,000 | 96,000 | 19 | 240 |
| 2003-02-26 | 96,000 | 96,000 | 95,000 | 96,000 | 27 | 240 |
| 2003-02-25 | 93,000 | 94,000 | 92,000 | 94,000 | 11 | 235 |
| 2003-02-24 | 96,500 | 96,500 | 93,000 | 93,200 | 27 | 233 |
| 2003-02-21 | 96,500 | 96,500 | 95,600 | 96,000 | 18 | 240 |
| 2003-02-20 | 97,000 | 98,000 | 96,500 | 97,000 | 53 | 242.50 |
| 2003-02-19 | 98,000 | 98,000 | 97,000 | 98,000 | 5 | 245 |
| 2003-02-18 | 99,000 | 100,000 | 95,000 | 98,000 | 53 | 245 |
| 2003-02-17 | 95,000 | 99,500 | 94,000 | 99,500 | 72 | 248.75 |
| 2003-02-14 | 94,500 | 97,000 | 94,000 | 94,500 | 97 | 236.25 |
| 2003-02-13 | 92,500 | 95,000 | 91,500 | 94,000 | 61 | 235 |
| 2003-02-12 | 91,500 | 91,500 | 91,000 | 91,500 | 10 | 228.75 |
| 2003-02-10 | 90,500 | 91,500 | 90,500 | 91,500 | 15 | 228.75 |
| 2003-02-07 | 89,000 | 90,500 | 89,000 | 90,500 | 4 | 226.25 |
| 2003-02-06 | 91,000 | 93,000 | 88,000 | 88,500 | 133 | 221.25 |
| 2003-02-05 | 88,500 | 91,000 | 88,500 | 91,000 | 23 | 227.50 |
| 2003-02-04 | 89,500 | 90,100 | 88,000 | 89,000 | 55 | 222.50 |
| 2003-02-03 | 89,500 | 92,000 | 89,000 | 90,900 | 31 | 227.25 |
| 2003-01-31 | 90,500 | 90,500 | 89,000 | 89,500 | 29 | 223.75 |
| 2003-01-30 | 91,000 | 91,500 | 89,500 | 90,000 | 46 | 225 |
| 2003-01-29 | 94,000 | 95,000 | 91,000 | 91,000 | 75 | 227.50 |
| 2003-01-28 | 94,000 | 94,000 | 91,000 | 94,000 | 67 | 235 |
| 2003-01-27 | 87,000 | 94,000 | 86,000 | 94,000 | 326 | 235 |
| 2003-01-24 | 88,000 | 88,500 | 87,000 | 87,000 | 78 | 217.50 |
| 2003-01-23 | 88,000 | 88,200 | 87,000 | 88,100 | 20 | 220.25 |
| 2003-01-22 | 87,500 | 88,500 | 87,000 | 88,200 | 62 | 220.50 |
| 2003-01-21 | 88,500 | 88,500 | 88,000 | 88,000 | 67 | 220 |
| 2003-01-20 | 88,000 | 90,000 | 87,600 | 88,000 | 98 | 220 |
| 2003-01-17 | 89,000 | 89,000 | 87,000 | 88,000 | 89 | 220 |
| 2003-01-16 | 92,000 | 92,200 | 87,000 | 89,000 | 60 | 222.50 |
| 2003-01-15 | 94,000 | 94,000 | 91,000 | 91,000 | 8 | 227.50 |
| 2003-01-14 | 94,500 | 95,000 | 94,000 | 94,000 | 15 | 235 |
| 2003-01-10 | 93,000 | 96,000 | 90,000 | 95,000 | 36 | 237.50 |
| 2003-01-09 | 97,000 | 97,500 | 90,000 | 93,000 | 43 | 232.50 |
| 2003-01-08 | 99,000 | 100,000 | 98,000 | 98,000 | 37 | 245 |
| 2003-01-07 | 99,000 | 99,500 | 99,000 | 99,000 | 18 | 247.50 |
| 2003-01-06 | 97,000 | 99,000 | 97,000 | 99,000 | 18 | 247.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
