4849 エン・ジャパン(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 | 293,000 | 293,000 | 281,000 | 285,000 | 118 | 712.50 |
| 2003-12-29 | 275,000 | 285,000 | 275,000 | 281,000 | 249 | 702.50 |
| 2003-12-26 | 258,000 | 265,000 | 255,000 | 265,000 | 249 | 662.50 |
| 2003-12-25 | 252,000 | 260,000 | 251,000 | 252,000 | 249 | 630 |
| 2003-12-24 | 232,000 | 250,000 | 232,000 | 246,000 | 269 | 615 |
| 2003-12-22 | 233,000 | 234,000 | 230,000 | 234,000 | 149 | 585 |
| 2003-12-19 | 232,000 | 235,000 | 230,000 | 233,000 | 164 | 582.50 |
| 2003-12-18 | 241,000 | 242,000 | 225,000 | 225,000 | 294 | 562.50 |
| 2003-12-17 | 245,000 | 255,000 | 241,000 | 244,000 | 473 | 610 |
| 2003-12-16 | 206,000 | 242,000 | 203,000 | 233,000 | 536 | 582.50 |
| 2003-12-15 | 234,000 | 234,000 | 208,000 | 217,000 | 549 | 542.50 |
| 2003-12-12 | 214,000 | 223,000 | 205,000 | 223,000 | 1,321 | 557.50 |
| 2003-12-11 | 261,000 | 261,000 | 220,000 | 229,000 | 850 | 572.50 |
| 2003-12-10 | 270,000 | 270,000 | 254,000 | 257,000 | 257 | 642.50 |
| 2003-12-09 | 287,000 | 287,000 | 274,000 | 283,000 | 98 | 707.50 |
| 2003-12-08 | 290,000 | 290,000 | 281,000 | 285,000 | 99 | 712.50 |
| 2003-12-05 | 290,000 | 294,000 | 281,000 | 294,000 | 154 | 735 |
| 2003-12-04 | 298,000 | 300,000 | 288,000 | 289,000 | 174 | 722.50 |
| 2003-12-03 | 305,000 | 307,000 | 297,000 | 298,000 | 271 | 745 |
| 2003-12-02 | 316,000 | 317,000 | 307,000 | 309,000 | 277 | 772.50 |
| 2003-12-01 | 302,000 | 315,000 | 295,000 | 311,000 | 411 | 777.50 |
| 2003-11-28 | 320,000 | 322,000 | 304,000 | 316,000 | 387 | 790 |
| 2003-11-27 | 306,000 | 333,000 | 302,000 | 320,000 | 1,278 | 800 |
| 2003-11-26 | 276,000 | 293,000 | 275,000 | 293,000 | 770 | 732.50 |
| 2003-11-25 | 275,000 | 283,000 | 274,000 | 283,000 | 1,607 | 707.50 |
| 2003-11-21 | 264,000 | 271,000 | 258,000 | 260,000 | 1,152 | 650 |
| 2003-11-20 | 264,000 | 265,000 | 252,000 | 256,000 | 622 | 640 |
| 2003-11-19 | 259,000 | 259,000 | 245,000 | 256,000 | 661 | 640 |
| 2003-11-18 | 251,000 | 271,000 | 245,000 | 270,000 | 949 | 675 |
| 2003-11-17 | 300,000 | 300,000 | 268,000 | 271,000 | 320 | 677.50 |
| 2003-11-14 | 323,000 | 324,000 | 302,000 | 318,000 | 621 | 795 |
| 2003-11-13 | 336,000 | 340,000 | 319,000 | 321,000 | 483 | 802.50 |
| 2003-11-12 | 321,000 | 331,000 | 303,000 | 315,000 | 352 | 787.50 |
| 2003-11-11 | 373,000 | 373,000 | 325,000 | 336,000 | 334 | 840 |
| 2003-11-10 | 375,000 | 375,000 | 372,000 | 375,000 | 391 | 937.50 |
| 2003-11-07 | 370,000 | 377,000 | 368,000 | 375,000 | 297 | 937.50 |
| 2003-11-06 | 375,000 | 378,000 | 369,000 | 371,000 | 387 | 927.50 |
| 2003-11-05 | 380,000 | 380,000 | 368,000 | 377,000 | 530 | 942.50 |
| 2003-11-04 | 375,000 | 388,000 | 375,000 | 381,000 | 650 | 952.50 |
| 2003-10-31 | 374,000 | 374,000 | 367,000 | 370,000 | 472 | 925 |
| 2003-10-30 | 377,000 | 382,000 | 370,000 | 374,000 | 417 | 935 |
| 2003-10-29 | 390,000 | 391,000 | 372,000 | 377,000 | 322 | 942.50 |
| 2003-10-28 | 387,000 | 393,000 | 376,000 | 385,000 | 983 | 962.50 |
| 2003-10-27 | 375,000 | 398,000 | 371,000 | 377,000 | 1,171 | 942.50 |
| 2003-10-24 | 353,000 | 376,000 | 351,000 | 361,000 | 737 | 902.50 |
| 2003-10-23 | 385,000 | 385,000 | 349,000 | 351,000 | 652 | 877.50 |
| 2003-10-22 | 375,000 | 394,000 | 351,000 | 394,000 | 1,087 | 985 |
| 2003-10-21 | 430,000 | 436,000 | 400,000 | 400,000 | 629 | 1,000 |
| 2003-10-20 | 475,000 | 481,000 | 435,000 | 435,000 | 413 | 1,087.50 |
| 2003-10-17 | 456,000 | 499,000 | 440,000 | 470,000 | 655 | 1,175 |
| 2003-10-16 | 495,000 | 495,000 | 444,000 | 456,000 | 799 | 1,140 |
| 2003-10-15 | 485,000 | 485,000 | 485,000 | 485,000 | 590 | 1,212.50 |
| 2003-10-14 | 400,000 | 435,000 | 395,000 | 435,000 | 892 | 1,087.50 |
| 2003-10-10 | 353,000 | 385,000 | 353,000 | 385,000 | 892 | 962.50 |
| 2003-10-09 | 355,000 | 360,000 | 347,000 | 350,000 | 197 | 875 |
| 2003-10-08 | 363,000 | 363,000 | 356,000 | 360,000 | 188 | 900 |
| 2003-10-07 | 371,000 | 374,000 | 355,000 | 361,000 | 291 | 902.50 |
| 2003-10-06 | 382,000 | 382,000 | 368,000 | 370,000 | 262 | 925 |
| 2003-10-03 | 385,000 | 385,000 | 375,000 | 381,000 | 275 | 952.50 |
| 2003-10-02 | 380,000 | 386,000 | 375,000 | 382,000 | 353 | 955 |
| 2003-10-01 | 380,000 | 383,000 | 370,000 | 380,000 | 210 | 950 |
| 2003-09-30 | 382,000 | 385,000 | 372,000 | 378,000 | 125 | 945 |
| 2003-09-29 | 370,000 | 376,000 | 370,000 | 375,000 | 159 | 937.50 |
| 2003-09-26 | 361,000 | 370,000 | 352,000 | 365,000 | 319 | 912.50 |
| 2003-09-25 | 360,000 | 378,000 | 353,000 | 360,000 | 136 | 900 |
| 2003-09-24 | 383,000 | 384,000 | 360,000 | 380,000 | 318 | 950 |
| 2003-09-22 | 390,000 | 395,000 | 373,000 | 384,000 | 209 | 960 |
| 2003-09-19 | 395,000 | 400,000 | 381,000 | 390,000 | 291 | 975 |
| 2003-09-18 | 380,000 | 388,000 | 379,000 | 388,000 | 190 | 970 |
| 2003-09-17 | 390,000 | 390,000 | 375,000 | 380,000 | 261 | 950 |
| 2003-09-16 | 380,000 | 419,000 | 352,000 | 374,000 | 698 | 935 |
| 2003-09-12 | 329,000 | 370,000 | 324,000 | 370,000 | 659 | 925 |
| 2003-09-11 | 332,000 | 347,000 | 330,000 | 330,000 | 248 | 825 |
| 2003-09-10 | 335,000 | 345,000 | 320,000 | 327,000 | 419 | 817.50 |
| 2003-09-09 | 296,000 | 329,000 | 296,000 | 329,000 | 677 | 822.50 |
| 2003-09-08 | 288,000 | 292,000 | 285,000 | 289,000 | 195 | 722.50 |
| 2003-09-05 | 285,000 | 292,000 | 283,000 | 286,000 | 336 | 715 |
| 2003-09-04 | 272,000 | 284,000 | 272,000 | 284,000 | 314 | 710 |
| 2003-09-03 | 277,000 | 277,000 | 260,000 | 271,000 | 171 | 677.50 |
| 2003-09-02 | 280,000 | 281,000 | 277,000 | 277,000 | 146 | 692.50 |
| 2003-09-01 | 280,000 | 282,000 | 275,000 | 278,000 | 366 | 695 |
| 2003-08-29 | 260,000 | 276,000 | 260,000 | 274,000 | 294 | 685 |
| 2003-08-28 | 270,000 | 270,000 | 260,000 | 263,000 | 150 | 657.50 |
| 2003-08-27 | 265,000 | 273,000 | 261,000 | 264,000 | 225 | 660 |
| 2003-08-26 | 297,000 | 297,000 | 250,000 | 264,000 | 717 | 660 |
| 2003-08-25 | 800,004 | 813,000 | 770,004 | 770,004 | 422 | 641.67 |
| 2003-08-22 | 791,004 | 818,004 | 761,004 | 810,000 | 283 | 675 |
| 2003-08-21 | 800,004 | 810,000 | 794,004 | 801,000 | 71 | 667.50 |
| 2003-08-20 | 809,004 | 809,004 | 780,996 | 789,996 | 77 | 658.33 |
| 2003-08-19 | 840,000 | 840,000 | 806,004 | 810,000 | 155 | 675 |
| 2003-08-18 | 810,996 | 840,000 | 800,004 | 839,004 | 211 | 699.17 |
| 2003-08-15 | 810,000 | 815,004 | 804,996 | 812,004 | 70 | 676.67 |
| 2003-08-14 | 804,996 | 813,000 | 801,996 | 810,000 | 132 | 675 |
| 2003-08-13 | 825,996 | 825,996 | 810,000 | 815,004 | 219 | 679.17 |
| 2003-08-12 | 819,996 | 834,000 | 810,000 | 828,000 | 248 | 690 |
| 2003-08-11 | 780,000 | 830,004 | 779,004 | 819,996 | 336 | 683.33 |
| 2003-08-08 | 759,996 | 782,004 | 759,000 | 780,000 | 429 | 650 |
| 2003-08-07 | 762,000 | 762,000 | 725,004 | 729,996 | 67 | 608.33 |
| 2003-08-06 | 762,000 | 770,004 | 759,996 | 762,000 | 74 | 635 |
| 2003-08-05 | 795,000 | 800,004 | 750,000 | 782,004 | 153 | 651.67 |
| 2003-08-04 | 798,996 | 810,000 | 785,004 | 789,996 | 277 | 658.33 |
| 2003-08-01 | 759,996 | 810,000 | 759,996 | 780,000 | 660 | 650 |
| 2003-07-31 | 719,004 | 719,004 | 702,000 | 710,004 | 42 | 591.67 |
| 2003-07-30 | 714,000 | 725,004 | 710,004 | 723,996 | 105 | 603.33 |
| 2003-07-29 | 741,996 | 741,996 | 695,004 | 720,000 | 42 | 600 |
| 2003-07-28 | 740,004 | 753,996 | 716,004 | 749,004 | 229 | 624.17 |
| 2003-07-25 | 675,000 | 740,004 | 650,004 | 740,004 | 208 | 616.67 |
| 2003-07-24 | 624,996 | 684,996 | 624,996 | 684,996 | 351 | 570.83 |
| 2003-07-23 | 600,996 | 650,004 | 600,996 | 624,000 | 158 | 520 |
| 2003-07-22 | 590,004 | 600,000 | 584,004 | 594,996 | 64 | 495.83 |
| 2003-07-18 | 600,000 | 609,996 | 570,000 | 579,996 | 162 | 483.33 |
| 2003-07-17 | 611,004 | 615,000 | 600,000 | 609,996 | 58 | 508.33 |
| 2003-07-16 | 650,004 | 650,004 | 630,000 | 639,996 | 72 | 533.33 |
| 2003-07-15 | 650,004 | 651,996 | 650,004 | 651,996 | 105 | 543.33 |
| 2003-07-14 | 650,004 | 660,000 | 647,004 | 648,000 | 203 | 540 |
| 2003-07-11 | 645,000 | 651,000 | 639,996 | 650,004 | 124 | 541.67 |
| 2003-07-10 | 654,996 | 669,996 | 618,000 | 651,996 | 359 | 543.33 |
| 2003-07-09 | 590,004 | 605,004 | 590,004 | 605,004 | 187 | 504.17 |
| 2003-07-08 | 551,004 | 579,996 | 551,004 | 576,996 | 58 | 480.83 |
| 2003-07-07 | 548,004 | 549,000 | 530,004 | 545,004 | 57 | 454.17 |
| 2003-07-04 | 515,004 | 563,004 | 515,004 | 536,004 | 104 | 446.67 |
| 2003-07-03 | 510,000 | 629,004 | 510,000 | 515,004 | 219 | 429.17 |
| 2003-07-02 | 522,000 | 531,000 | 519,996 | 528,996 | 52 | 440.83 |
| 2003-07-01 | 543,000 | 543,000 | 503,004 | 519,996 | 64 | 433.33 |
| 2003-06-30 | 555,000 | 564,000 | 546,000 | 549,996 | 105 | 458.33 |
| 2003-06-27 | 588,996 | 588,996 | 558,996 | 575,004 | 77 | 479.17 |
| 2003-06-26 | 600,996 | 630,000 | 588,996 | 590,004 | 96 | 491.67 |
| 2003-06-25 | 639,996 | 639,996 | 570,000 | 599,004 | 233 | 499.17 |
| 2003-06-24 | 1,180,010 | 1,240,010 | 1,180,010 | 1,240,010 | 192 | 516.67 |
| 2003-06-23 | 1,150,010 | 1,249,990 | 1,150,010 | 1,180,010 | 173 | 491.67 |
| 2003-06-20 | 1,150,010 | 1,150,010 | 1,090,010 | 1,110,000 | 61 | 462.50 |
| 2003-06-19 | 1,150,010 | 1,150,010 | 1,110,000 | 1,150,010 | 47 | 479.17 |
| 2003-06-18 | 1,249,990 | 1,249,990 | 1,150,010 | 1,200,000 | 68 | 500 |
| 2003-06-17 | 1,290,000 | 1,339,990 | 1,230,000 | 1,300,010 | 106 | 541.67 |
| 2003-06-16 | 1,150,010 | 1,320,000 | 1,129,990 | 1,320,000 | 251 | 550 |
| 2003-06-13 | 1,140,000 | 1,170,000 | 1,060,010 | 1,120,010 | 200 | 466.67 |
| 2003-06-12 | 996,000 | 1,099,990 | 996,000 | 1,099,990 | 148 | 458.33 |
| 2003-06-11 | 927,000 | 1,020,000 | 925,008 | 994,992 | 121 | 414.58 |
| 2003-06-10 | 919,008 | 925,992 | 915,000 | 925,008 | 25 | 385.42 |
| 2003-06-09 | 925,008 | 930,000 | 913,992 | 918,000 | 21 | 382.50 |
| 2003-06-06 | 901,008 | 928,992 | 900,000 | 928,992 | 47 | 387.08 |
| 2003-06-05 | 924,000 | 924,000 | 900,000 | 900,000 | 30 | 375 |
| 2003-06-04 | 925,008 | 943,992 | 925,008 | 925,008 | 15 | 385.42 |
| 2003-06-03 | 930,000 | 934,992 | 916,992 | 925,008 | 15 | 385.42 |
| 2003-06-02 | 972,000 | 972,000 | 910,008 | 930,000 | 40 | 387.50 |
| 2003-05-30 | 990,000 | 1,039,990 | 940,008 | 961,992 | 80 | 400.83 |
| 2003-05-29 | 970,008 | 990,000 | 949,992 | 967,008 | 99 | 402.92 |
| 2003-05-28 | 894,000 | 895,008 | 885,000 | 895,008 | 25 | 372.92 |
| 2003-05-27 | 889,992 | 889,992 | 870,000 | 880,008 | 51 | 366.67 |
| 2003-05-26 | 910,008 | 919,992 | 889,992 | 889,992 | 30 | 370.83 |
| 2003-05-23 | 880,008 | 910,008 | 880,008 | 904,992 | 135 | 377.08 |
| 2003-05-22 | 864,000 | 874,992 | 859,992 | 870,000 | 57 | 362.50 |
| 2003-05-21 | 868,992 | 870,000 | 844,992 | 864,000 | 43 | 360 |
| 2003-05-20 | 829,992 | 850,008 | 819,000 | 850,008 | 10 | 354.17 |
| 2003-05-19 | 874,992 | 874,992 | 831,000 | 850,008 | 18 | 354.17 |
| 2003-05-16 | 859,992 | 879,000 | 850,992 | 870,000 | 74 | 362.50 |
| 2003-05-15 | 850,008 | 867,000 | 844,992 | 856,992 | 92 | 357.08 |
| 2003-05-14 | 820,992 | 840,000 | 820,008 | 840,000 | 51 | 350 |
| 2003-05-13 | 820,008 | 820,008 | 810,000 | 820,008 | 32 | 341.67 |
| 2003-05-12 | 850,008 | 850,008 | 799,992 | 810,000 | 59 | 337.50 |
| 2003-05-09 | 739,992 | 859,992 | 739,992 | 859,992 | 131 | 358.33 |
| 2003-05-08 | 790,008 | 793,992 | 739,992 | 790,008 | 19 | 329.17 |
| 2003-05-07 | 735,000 | 790,008 | 735,000 | 790,008 | 45 | 329.17 |
| 2003-05-06 | 720,000 | 730,008 | 718,992 | 730,008 | 11 | 304.17 |
| 2003-05-02 | 697,992 | 709,008 | 697,992 | 703,008 | 8 | 292.92 |
| 2003-05-01 | 700,992 | 700,992 | 697,992 | 697,992 | 8 | 290.83 |
| 2003-04-30 | 699,000 | 700,008 | 699,000 | 700,008 | 3 | 291.67 |
| 2003-04-28 | 709,008 | 709,008 | 699,000 | 700,008 | 4 | 291.67 |
| 2003-04-25 | 697,008 | 700,008 | 696,000 | 699,000 | 16 | 291.25 |
| 2003-04-24 | 700,008 | 700,008 | 696,000 | 696,000 | 5 | 290 |
| 2003-04-23 | 700,008 | 700,008 | 700,008 | 700,008 | 1 | 291.67 |
| 2003-04-22 | 690,000 | 690,000 | 685,008 | 685,008 | 3 | 285.42 |
| 2003-04-21 | 700,008 | 709,992 | 691,008 | 691,008 | 19 | 287.92 |
| 2003-04-18 | 675,000 | 679,992 | 675,000 | 679,992 | 6 | 283.33 |
| 2003-04-17 | 670,008 | 675,000 | 667,992 | 675,000 | 10 | 281.25 |
| 2003-04-16 | 664,992 | 679,992 | 664,992 | 673,008 | 13 | 280.42 |
| 2003-04-15 | 663,000 | 670,008 | 663,000 | 670,008 | 2 | 279.17 |
| 2003-04-11 | 664,992 | 664,992 | 660,000 | 661,008 | 6 | 275.42 |
| 2003-04-10 | 664,992 | 664,992 | 664,992 | 664,992 | 2 | 277.08 |
| 2003-04-09 | 661,008 | 664,992 | 661,008 | 664,992 | 6 | 277.08 |
| 2003-04-08 | 661,992 | 661,992 | 661,008 | 661,008 | 13 | 275.42 |
| 2003-04-07 | 670,008 | 670,008 | 660,000 | 660,000 | 6 | 275 |
| 2003-04-04 | 660,000 | 660,000 | 660,000 | 660,000 | 17 | 275 |
| 2003-04-03 | 660,000 | 660,000 | 660,000 | 660,000 | 6 | 275 |
| 2003-04-02 | 661,008 | 661,008 | 660,000 | 660,000 | 4 | 275 |
| 2003-04-01 | 667,992 | 667,992 | 661,008 | 661,008 | 3 | 275.42 |
| 2003-03-28 | 670,008 | 670,008 | 667,992 | 667,992 | 3 | 278.33 |
| 2003-03-27 | 663,000 | 670,992 | 663,000 | 670,008 | 4 | 279.17 |
| 2003-03-26 | 660,000 | 670,008 | 660,000 | 663,000 | 11 | 276.25 |
| 2003-03-25 | 654,000 | 654,000 | 652,008 | 652,992 | 5 | 272.08 |
| 2003-03-24 | 652,008 | 652,008 | 652,008 | 652,008 | 2 | 271.67 |
| 2003-03-20 | 652,008 | 652,008 | 652,008 | 652,008 | 2 | 271.67 |
| 2003-03-19 | 649,992 | 649,992 | 649,992 | 649,992 | 2 | 270.83 |
| 2003-03-18 | 660,000 | 664,992 | 649,992 | 649,992 | 85 | 270.83 |
| 2003-03-17 | 667,992 | 667,992 | 660,000 | 660,000 | 12 | 275 |
| 2003-03-14 | 667,992 | 667,992 | 667,992 | 667,992 | 3 | 278.33 |
| 2003-03-13 | 672,000 | 672,000 | 667,992 | 667,992 | 5 | 278.33 |
| 2003-03-12 | 672,000 | 672,000 | 672,000 | 672,000 | 3 | 280 |
| 2003-03-11 | 679,008 | 679,008 | 670,008 | 675,000 | 15 | 281.25 |
| 2003-03-10 | 675,000 | 676,992 | 664,992 | 675,000 | 6 | 281.25 |
| 2003-03-07 | 675,000 | 675,000 | 675,000 | 675,000 | 6 | 281.25 |
| 2003-03-06 | 694,992 | 694,992 | 690,000 | 690,000 | 10 | 287.50 |
| 2003-03-05 | 672,000 | 694,992 | 672,000 | 694,992 | 8 | 289.58 |
| 2003-03-04 | 669,000 | 690,000 | 669,000 | 690,000 | 16 | 287.50 |
| 2003-03-03 | 670,008 | 670,008 | 660,000 | 660,000 | 13 | 275 |
| 2003-02-28 | 670,008 | 670,008 | 670,008 | 670,008 | 5 | 279.17 |
| 2003-02-27 | 670,008 | 670,008 | 670,008 | 670,008 | 10 | 279.17 |
| 2003-02-26 | 670,992 | 670,992 | 670,008 | 670,008 | 4 | 279.17 |
| 2003-02-25 | 670,008 | 679,992 | 670,008 | 679,992 | 12 | 283.33 |
| 2003-02-24 | 670,992 | 670,992 | 670,992 | 670,992 | 2 | 279.58 |
| 2003-02-21 | 673,992 | 673,992 | 670,008 | 670,008 | 5 | 279.17 |
| 2003-02-20 | 675,000 | 679,992 | 670,008 | 670,008 | 16 | 279.17 |
| 2003-02-19 | 663,000 | 670,008 | 663,000 | 664,992 | 21 | 277.08 |
| 2003-02-18 | 660,000 | 661,008 | 660,000 | 660,000 | 10 | 275 |
| 2003-02-17 | 661,008 | 661,008 | 660,000 | 660,000 | 2 | 275 |
| 2003-02-14 | 670,008 | 670,008 | 660,000 | 664,992 | 8 | 277.08 |
| 2003-02-13 | 679,992 | 679,992 | 670,008 | 670,008 | 9 | 279.17 |
| 2003-02-12 | 690,000 | 694,992 | 679,992 | 679,992 | 3 | 283.33 |
| 2003-02-10 | 679,992 | 690,000 | 679,992 | 690,000 | 15 | 287.50 |
| 2003-02-07 | 664,992 | 675,000 | 660,000 | 675,000 | 10 | 281.25 |
| 2003-02-06 | 649,992 | 670,008 | 649,992 | 670,008 | 11 | 279.17 |
| 2003-02-05 | 645,000 | 660,000 | 645,000 | 649,992 | 86 | 270.83 |
| 2003-02-04 | 660,000 | 660,000 | 652,008 | 652,008 | 7 | 271.67 |
| 2003-02-03 | 649,992 | 660,000 | 649,992 | 660,000 | 7 | 275 |
| 2003-01-31 | 649,992 | 649,992 | 645,000 | 649,992 | 4 | 270.83 |
| 2003-01-30 | 649,992 | 649,992 | 649,992 | 649,992 | 3 | 270.83 |
| 2003-01-29 | 649,992 | 649,992 | 646,008 | 649,992 | 6 | 270.83 |
| 2003-01-28 | 642,000 | 642,000 | 642,000 | 642,000 | 8 | 267.50 |
| 2003-01-27 | 640,008 | 640,008 | 640,008 | 640,008 | 3 | 266.67 |
| 2003-01-24 | 640,008 | 640,008 | 640,008 | 640,008 | 7 | 266.67 |
| 2003-01-23 | 649,008 | 649,008 | 634,992 | 640,008 | 7 | 266.67 |
| 2003-01-22 | 660,000 | 660,000 | 649,992 | 649,992 | 5 | 270.83 |
| 2003-01-21 | 649,992 | 649,992 | 649,992 | 649,992 | 6 | 270.83 |
| 2003-01-20 | 651,000 | 651,000 | 649,992 | 649,992 | 7 | 270.83 |
| 2003-01-17 | 649,992 | 649,992 | 646,008 | 649,992 | 9 | 270.83 |
| 2003-01-16 | 637,008 | 649,992 | 637,008 | 649,992 | 11 | 270.83 |
| 2003-01-15 | 634,992 | 640,992 | 631,008 | 640,992 | 17 | 267.08 |
| 2003-01-14 | 634,008 | 634,992 | 630,000 | 634,992 | 16 | 264.58 |
| 2003-01-10 | 631,992 | 631,992 | 631,992 | 631,992 | 3 | 263.33 |
| 2003-01-09 | 631,992 | 631,992 | 631,992 | 631,992 | 1 | 263.33 |
| 2003-01-08 | 634,992 | 640,008 | 634,992 | 634,992 | 11 | 264.58 |
| 2003-01-07 | 645,000 | 645,000 | 645,000 | 645,000 | 1 | 268.75 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
