4968 荒川化学工業(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 | 1,180 | 1,180 | 1,171 | 1,173 | 2,000 | 977.50 |
| 2003-12-29 | 1,159 | 1,180 | 1,159 | 1,180 | 9,500 | 983.33 |
| 2003-12-26 | 1,145 | 1,179 | 1,120 | 1,178 | 3,500 | 981.67 |
| 2003-12-25 | 1,150 | 1,190 | 1,149 | 1,185 | 11,600 | 987.50 |
| 2003-12-24 | 1,150 | 1,150 | 1,110 | 1,140 | 4,300 | 950 |
| 2003-12-22 | 1,140 | 1,150 | 1,120 | 1,150 | 9,500 | 958.33 |
| 2003-12-19 | 1,099 | 1,126 | 1,099 | 1,125 | 2,700 | 937.50 |
| 2003-12-18 | 1,063 | 1,110 | 1,063 | 1,105 | 5,000 | 920.83 |
| 2003-12-17 | 1,127 | 1,127 | 1,102 | 1,103 | 700 | 919.17 |
| 2003-12-16 | 1,135 | 1,136 | 1,114 | 1,126 | 6,100 | 938.33 |
| 2003-12-15 | 1,140 | 1,140 | 1,134 | 1,135 | 2,100 | 945.83 |
| 2003-12-12 | 1,136 | 1,140 | 1,124 | 1,140 | 29,400 | 950 |
| 2003-12-11 | 1,140 | 1,140 | 1,119 | 1,135 | 5,300 | 945.83 |
| 2003-12-10 | 1,140 | 1,140 | 1,121 | 1,129 | 7,000 | 940.83 |
| 2003-12-09 | 1,125 | 1,160 | 1,125 | 1,137 | 24,900 | 947.50 |
| 2003-12-08 | 1,140 | 1,140 | 1,100 | 1,123 | 7,200 | 935.83 |
| 2003-12-05 | 1,112 | 1,121 | 1,107 | 1,121 | 10,600 | 934.17 |
| 2003-12-04 | 1,130 | 1,140 | 1,130 | 1,132 | 6,200 | 943.33 |
| 2003-12-03 | 1,122 | 1,146 | 1,120 | 1,126 | 2,600 | 938.33 |
| 2003-12-02 | 1,113 | 1,174 | 1,113 | 1,122 | 11,500 | 935 |
| 2003-12-01 | 1,070 | 1,111 | 1,070 | 1,111 | 3,900 | 925.83 |
| 2003-11-28 | 1,090 | 1,125 | 1,090 | 1,110 | 2,900 | 925 |
| 2003-11-27 | 1,083 | 1,130 | 1,083 | 1,130 | 4,200 | 941.67 |
| 2003-11-26 | 1,101 | 1,140 | 1,078 | 1,110 | 6,000 | 925 |
| 2003-11-25 | 1,100 | 1,100 | 1,097 | 1,100 | 4,000 | 916.67 |
| 2003-11-21 | 1,100 | 1,100 | 1,058 | 1,076 | 2,800 | 896.67 |
| 2003-11-20 | 1,090 | 1,100 | 1,053 | 1,099 | 6,900 | 915.83 |
| 2003-11-19 | 1,091 | 1,091 | 1,080 | 1,084 | 3,200 | 903.33 |
| 2003-11-18 | 1,106 | 1,106 | 1,090 | 1,090 | 7,000 | 908.33 |
| 2003-11-17 | 1,113 | 1,115 | 1,095 | 1,102 | 14,000 | 918.33 |
| 2003-11-14 | 1,120 | 1,120 | 1,113 | 1,113 | 10,800 | 927.50 |
| 2003-11-13 | 1,116 | 1,124 | 1,116 | 1,120 | 5,800 | 933.33 |
| 2003-11-12 | 1,123 | 1,130 | 1,116 | 1,116 | 7,200 | 930 |
| 2003-11-11 | 1,139 | 1,139 | 1,100 | 1,123 | 9,300 | 935.83 |
| 2003-11-10 | 1,128 | 1,145 | 1,122 | 1,125 | 3,600 | 937.50 |
| 2003-11-07 | 1,146 | 1,149 | 1,126 | 1,128 | 5,700 | 940 |
| 2003-11-06 | 1,159 | 1,170 | 1,130 | 1,145 | 14,500 | 954.17 |
| 2003-11-05 | 1,125 | 1,188 | 1,125 | 1,165 | 4,800 | 970.83 |
| 2003-11-04 | 1,121 | 1,141 | 1,120 | 1,139 | 2,000 | 949.17 |
| 2003-10-31 | 1,127 | 1,127 | 1,115 | 1,115 | 3,800 | 929.17 |
| 2003-10-30 | 1,115 | 1,135 | 1,115 | 1,127 | 4,700 | 939.17 |
| 2003-10-29 | 1,120 | 1,147 | 1,120 | 1,126 | 3,700 | 938.33 |
| 2003-10-28 | 1,114 | 1,146 | 1,114 | 1,118 | 1,800 | 931.67 |
| 2003-10-27 | 1,168 | 1,168 | 1,113 | 1,113 | 3,800 | 927.50 |
| 2003-10-24 | 1,091 | 1,158 | 1,091 | 1,108 | 5,000 | 923.33 |
| 2003-10-23 | 1,171 | 1,171 | 1,080 | 1,090 | 14,500 | 908.33 |
| 2003-10-22 | 1,170 | 1,197 | 1,170 | 1,171 | 8,100 | 975.83 |
| 2003-10-21 | 1,197 | 1,230 | 1,194 | 1,213 | 4,800 | 1,010.83 |
| 2003-10-20 | 1,231 | 1,231 | 1,197 | 1,203 | 3,700 | 1,002.50 |
| 2003-10-17 | 1,222 | 1,222 | 1,211 | 1,211 | 4,700 | 1,009.17 |
| 2003-10-16 | 1,230 | 1,230 | 1,210 | 1,221 | 12,800 | 1,017.50 |
| 2003-10-15 | 1,230 | 1,249 | 1,220 | 1,220 | 6,400 | 1,016.67 |
| 2003-10-14 | 1,201 | 1,230 | 1,201 | 1,220 | 5,200 | 1,016.67 |
| 2003-10-10 | 1,202 | 1,220 | 1,202 | 1,210 | 6,000 | 1,008.33 |
| 2003-10-09 | 1,240 | 1,240 | 1,199 | 1,202 | 9,600 | 1,001.67 |
| 2003-10-08 | 1,230 | 1,249 | 1,210 | 1,247 | 15,200 | 1,039.17 |
| 2003-10-07 | 1,248 | 1,248 | 1,231 | 1,235 | 12,000 | 1,029.17 |
| 2003-10-06 | 1,211 | 1,230 | 1,211 | 1,230 | 15,400 | 1,025 |
| 2003-10-03 | 1,180 | 1,250 | 1,180 | 1,211 | 39,100 | 1,009.17 |
| 2003-10-02 | 1,133 | 1,164 | 1,133 | 1,164 | 22,800 | 970 |
| 2003-10-01 | 1,112 | 1,130 | 1,103 | 1,126 | 26,800 | 938.33 |
| 2003-09-30 | 1,116 | 1,116 | 1,100 | 1,111 | 4,700 | 925.83 |
| 2003-09-29 | 1,085 | 1,116 | 1,084 | 1,116 | 7,000 | 930 |
| 2003-09-26 | 1,098 | 1,120 | 1,050 | 1,085 | 16,700 | 904.17 |
| 2003-09-25 | 1,090 | 1,105 | 1,090 | 1,098 | 5,300 | 915 |
| 2003-09-24 | 1,114 | 1,114 | 1,080 | 1,092 | 5,000 | 910 |
| 2003-09-22 | 1,140 | 1,140 | 1,095 | 1,105 | 5,400 | 920.83 |
| 2003-09-19 | 1,120 | 1,130 | 1,099 | 1,111 | 19,700 | 925.83 |
| 2003-09-18 | 1,095 | 1,120 | 1,090 | 1,100 | 15,900 | 916.67 |
| 2003-09-17 | 1,089 | 1,120 | 1,086 | 1,088 | 16,700 | 906.67 |
| 2003-09-16 | 1,100 | 1,100 | 1,085 | 1,086 | 17,400 | 905 |
| 2003-09-12 | 1,100 | 1,100 | 1,087 | 1,087 | 23,300 | 905.83 |
| 2003-09-11 | 1,085 | 1,090 | 1,081 | 1,089 | 24,700 | 907.50 |
| 2003-09-10 | 1,085 | 1,090 | 1,085 | 1,086 | 7,700 | 905 |
| 2003-09-09 | 1,080 | 1,085 | 1,079 | 1,084 | 3,800 | 903.33 |
| 2003-09-08 | 1,075 | 1,091 | 1,055 | 1,081 | 8,900 | 900.83 |
| 2003-09-05 | 1,092 | 1,092 | 1,080 | 1,080 | 4,100 | 900 |
| 2003-09-04 | 1,114 | 1,114 | 1,100 | 1,100 | 8,400 | 916.67 |
| 2003-09-03 | 1,098 | 1,135 | 1,070 | 1,115 | 25,900 | 929.17 |
| 2003-09-02 | 1,095 | 1,098 | 1,050 | 1,090 | 15,700 | 908.33 |
| 2003-09-01 | 1,070 | 1,092 | 1,070 | 1,092 | 11,500 | 910 |
| 2003-08-29 | 1,049 | 1,085 | 1,040 | 1,085 | 25,000 | 904.17 |
| 2003-08-28 | 1,049 | 1,055 | 1,048 | 1,050 | 24,900 | 875 |
| 2003-08-27 | 1,052 | 1,052 | 1,050 | 1,051 | 4,000 | 875.83 |
| 2003-08-26 | 1,048 | 1,064 | 1,040 | 1,051 | 22,200 | 875.83 |
| 2003-08-25 | 1,035 | 1,043 | 1,035 | 1,040 | 4,200 | 866.67 |
| 2003-08-22 | 1,035 | 1,049 | 1,034 | 1,036 | 6,500 | 863.33 |
| 2003-08-21 | 1,042 | 1,042 | 1,010 | 1,021 | 5,500 | 850.83 |
| 2003-08-20 | 1,040 | 1,040 | 1,015 | 1,022 | 6,200 | 851.67 |
| 2003-08-19 | 1,030 | 1,039 | 1,030 | 1,039 | 5,000 | 865.83 |
| 2003-08-18 | 1,050 | 1,068 | 1,039 | 1,039 | 16,100 | 865.83 |
| 2003-08-15 | 1,060 | 1,061 | 1,040 | 1,050 | 5,400 | 875 |
| 2003-08-14 | 1,009 | 1,060 | 1,009 | 1,059 | 8,000 | 882.50 |
| 2003-08-13 | 1,008 | 1,030 | 1,008 | 1,029 | 1,700 | 857.50 |
| 2003-08-12 | 1,031 | 1,032 | 1,010 | 1,028 | 1,500 | 856.67 |
| 2003-08-11 | 992 | 1,050 | 992 | 1,031 | 10,000 | 859.17 |
| 2003-08-08 | 1,003 | 1,012 | 990 | 990 | 12,000 | 825 |
| 2003-08-07 | 1,016 | 1,026 | 1,001 | 1,006 | 17,900 | 838.33 |
| 2003-08-06 | 1,060 | 1,060 | 1,030 | 1,036 | 3,700 | 863.33 |
| 2003-08-05 | 1,065 | 1,066 | 1,040 | 1,040 | 6,800 | 866.67 |
| 2003-08-04 | 1,095 | 1,095 | 1,060 | 1,066 | 6,100 | 888.33 |
| 2003-08-01 | 1,097 | 1,097 | 1,046 | 1,078 | 12,800 | 898.33 |
| 2003-07-31 | 1,069 | 1,071 | 1,039 | 1,039 | 4,600 | 865.83 |
| 2003-07-30 | 1,066 | 1,078 | 1,031 | 1,049 | 5,000 | 874.17 |
| 2003-07-29 | 1,080 | 1,080 | 1,066 | 1,066 | 8,800 | 888.33 |
| 2003-07-28 | 1,051 | 1,100 | 1,029 | 1,098 | 10,800 | 915 |
| 2003-07-25 | 1,010 | 1,050 | 1,010 | 1,050 | 5,900 | 875 |
| 2003-07-24 | 1,059 | 1,059 | 1,026 | 1,047 | 3,600 | 872.50 |
| 2003-07-23 | 1,050 | 1,050 | 1,007 | 1,046 | 12,000 | 871.67 |
| 2003-07-22 | 1,070 | 1,070 | 1,007 | 1,010 | 10,100 | 841.67 |
| 2003-07-18 | 1,078 | 1,078 | 1,049 | 1,063 | 5,700 | 885.83 |
| 2003-07-17 | 1,065 | 1,074 | 1,053 | 1,059 | 5,500 | 882.50 |
| 2003-07-16 | 1,089 | 1,089 | 1,073 | 1,075 | 18,600 | 895.83 |
| 2003-07-15 | 1,005 | 1,099 | 1,005 | 1,098 | 22,100 | 915 |
| 2003-07-14 | 1,005 | 1,010 | 1,004 | 1,009 | 11,400 | 840.83 |
| 2003-07-11 | 986 | 1,005 | 981 | 1,002 | 10,400 | 835 |
| 2003-07-10 | 1,004 | 1,004 | 985 | 985 | 6,000 | 820.83 |
| 2003-07-09 | 1,004 | 1,004 | 960 | 999 | 10,200 | 832.50 |
| 2003-07-08 | 978 | 1,004 | 968 | 1,004 | 13,800 | 836.67 |
| 2003-07-07 | 979 | 999 | 958 | 958 | 5,700 | 798.33 |
| 2003-07-04 | 988 | 988 | 955 | 984 | 5,200 | 820 |
| 2003-07-03 | 1,000 | 1,018 | 989 | 989 | 30,800 | 824.17 |
| 2003-07-02 | 991 | 1,010 | 989 | 1,000 | 16,400 | 833.33 |
| 2003-07-01 | 1,000 | 1,000 | 995 | 995 | 9,300 | 829.17 |
| 2003-06-30 | 995 | 1,020 | 994 | 1,000 | 23,000 | 833.33 |
| 2003-06-27 | 990 | 999 | 976 | 989 | 11,700 | 824.17 |
| 2003-06-26 | 950 | 999 | 947 | 999 | 60,500 | 832.50 |
| 2003-06-25 | 948 | 949 | 947 | 947 | 5,500 | 789.17 |
| 2003-06-24 | 940 | 956 | 940 | 948 | 5,800 | 790 |
| 2003-06-23 | 935 | 978 | 935 | 976 | 21,600 | 813.33 |
| 2003-06-20 | 930 | 937 | 930 | 935 | 9,000 | 779.17 |
| 2003-06-19 | 925 | 935 | 920 | 920 | 9,900 | 766.67 |
| 2003-06-18 | 930 | 937 | 929 | 935 | 5,200 | 779.17 |
| 2003-06-17 | 932 | 938 | 926 | 938 | 8,700 | 781.67 |
| 2003-06-16 | 938 | 950 | 928 | 929 | 14,500 | 774.17 |
| 2003-06-13 | 935 | 935 | 914 | 928 | 38,700 | 773.33 |
| 2003-06-12 | 893 | 914 | 893 | 905 | 16,000 | 754.17 |
| 2003-06-11 | 882 | 900 | 882 | 893 | 3,200 | 744.17 |
| 2003-06-10 | 882 | 884 | 882 | 882 | 2,700 | 735 |
| 2003-06-09 | 899 | 899 | 880 | 884 | 2,500 | 736.67 |
| 2003-06-06 | 888 | 905 | 888 | 898 | 1,200 | 748.33 |
| 2003-06-05 | 900 | 900 | 888 | 898 | 5,400 | 748.33 |
| 2003-06-04 | 890 | 900 | 890 | 899 | 4,300 | 749.17 |
| 2003-06-03 | 900 | 900 | 889 | 900 | 6,900 | 750 |
| 2003-06-02 | 889 | 905 | 889 | 896 | 6,200 | 746.67 |
| 2003-05-30 | 900 | 905 | 899 | 901 | 4,400 | 750.83 |
| 2003-05-29 | 906 | 906 | 880 | 900 | 6,600 | 750 |
| 2003-05-28 | 895 | 906 | 894 | 906 | 5,300 | 755 |
| 2003-05-27 | 900 | 901 | 888 | 893 | 5,300 | 744.17 |
| 2003-05-26 | 907 | 907 | 891 | 902 | 2,800 | 751.67 |
| 2003-05-23 | 865 | 907 | 865 | 907 | 7,000 | 755.83 |
| 2003-05-22 | 888 | 888 | 868 | 870 | 2,700 | 725 |
| 2003-05-21 | 901 | 909 | 878 | 878 | 6,000 | 731.67 |
| 2003-05-20 | 908 | 908 | 896 | 896 | 4,400 | 746.67 |
| 2003-05-19 | 892 | 908 | 887 | 900 | 5,700 | 750 |
| 2003-05-16 | 892 | 895 | 890 | 892 | 11,300 | 743.33 |
| 2003-05-15 | 920 | 921 | 892 | 904 | 9,000 | 753.33 |
| 2003-05-14 | 910 | 915 | 910 | 910 | 9,000 | 758.33 |
| 2003-05-13 | 940 | 940 | 912 | 914 | 12,700 | 761.67 |
| 2003-05-12 | 905 | 948 | 905 | 945 | 16,400 | 787.50 |
| 2003-05-09 | 890 | 928 | 885 | 905 | 42,700 | 754.17 |
| 2003-05-08 | 885 | 889 | 872 | 872 | 3,000 | 726.67 |
| 2003-05-07 | 880 | 880 | 868 | 876 | 4,300 | 730 |
| 2003-05-06 | 875 | 883 | 865 | 877 | 4,100 | 730.83 |
| 2003-05-02 | 885 | 885 | 855 | 855 | 6,800 | 712.50 |
| 2003-05-01 | 889 | 889 | 875 | 876 | 6,700 | 730 |
| 2003-04-30 | 888 | 890 | 876 | 889 | 10,900 | 740.83 |
| 2003-04-28 | 868 | 875 | 863 | 875 | 3,600 | 729.17 |
| 2003-04-25 | 840 | 869 | 840 | 867 | 4,900 | 722.50 |
| 2003-04-24 | 880 | 880 | 870 | 870 | 8,300 | 725 |
| 2003-04-23 | 880 | 880 | 867 | 869 | 4,700 | 724.17 |
| 2003-04-22 | 870 | 889 | 863 | 863 | 12,100 | 719.17 |
| 2003-04-21 | 855 | 870 | 855 | 865 | 20,400 | 720.83 |
| 2003-04-18 | 839 | 855 | 839 | 850 | 11,900 | 708.33 |
| 2003-04-17 | 839 | 839 | 835 | 839 | 3,000 | 699.17 |
| 2003-04-16 | 841 | 841 | 830 | 840 | 21,300 | 700 |
| 2003-04-15 | 849 | 855 | 835 | 841 | 14,400 | 700.83 |
| 2003-04-14 | 841 | 848 | 825 | 839 | 18,800 | 699.17 |
| 2003-04-11 | 840 | 840 | 831 | 839 | 8,500 | 699.17 |
| 2003-04-10 | 841 | 845 | 830 | 830 | 7,900 | 691.67 |
| 2003-04-09 | 839 | 846 | 822 | 846 | 14,400 | 705 |
| 2003-04-08 | 840 | 847 | 821 | 829 | 3,700 | 690.83 |
| 2003-04-07 | 848 | 848 | 830 | 830 | 4,900 | 691.67 |
| 2003-04-04 | 817 | 847 | 817 | 844 | 8,800 | 703.33 |
| 2003-04-03 | 849 | 849 | 831 | 837 | 6,300 | 697.50 |
| 2003-04-02 | 849 | 849 | 823 | 849 | 4,600 | 707.50 |
| 2003-04-01 | 789 | 859 | 779 | 859 | 22,400 | 715.83 |
| 2003-03-31 | 860 | 860 | 840 | 849 | 4,700 | 707.50 |
| 2003-03-28 | 864 | 864 | 849 | 850 | 15,300 | 708.33 |
| 2003-03-27 | 861 | 865 | 856 | 865 | 11,700 | 720.83 |
| 2003-03-26 | 850 | 867 | 850 | 861 | 11,700 | 717.50 |
| 2003-03-25 | 858 | 870 | 848 | 870 | 35,200 | 725 |
| 2003-03-24 | 859 | 862 | 824 | 854 | 16,300 | 711.67 |
| 2003-03-20 | 851 | 855 | 845 | 849 | 23,900 | 707.50 |
| 2003-03-19 | 847 | 850 | 841 | 849 | 10,400 | 707.50 |
| 2003-03-18 | 820 | 850 | 820 | 847 | 25,400 | 705.83 |
| 2003-03-17 | 868 | 868 | 835 | 850 | 29,000 | 708.33 |
| 2003-03-14 | 831 | 870 | 831 | 870 | 54,800 | 725 |
| 2003-03-13 | 834 | 834 | 827 | 831 | 57,700 | 692.50 |
| 2003-03-12 | 829 | 836 | 819 | 835 | 31,600 | 695.83 |
| 2003-03-11 | 862 | 870 | 811 | 830 | 81,100 | 691.67 |
| 2003-03-10 | 874 | 894 | 851 | 855 | 43,600 | 712.50 |
| 2003-03-07 | 951 | 951 | 911 | 924 | 86,300 | 770 |
| 2003-03-06 | 960 | 983 | 959 | 971 | 52,700 | 809.17 |
| 2003-03-05 | 996 | 998 | 969 | 980 | 58,100 | 816.67 |
| 2003-03-04 | 970 | 998 | 948 | 996 | 57,900 | 830 |
| 2003-03-03 | 908 | 1,018 | 901 | 975 | 176,100 | 812.50 |
| 2003-02-28 | 918 | 945 | 902 | 918 | 499,800 | 765 |
| 2003-02-27 | 898 | 915 | 891 | 909 | 132,100 | 757.50 |
| 2003-02-26 | 888 | 900 | 884 | 893 | 44,900 | 744.17 |
| 2003-02-25 | 880 | 889 | 878 | 889 | 24,300 | 740.83 |
| 2003-02-24 | 878 | 880 | 865 | 880 | 33,100 | 733.33 |
| 2003-02-21 | 894 | 901 | 882 | 889 | 149,100 | 740.83 |
| 2003-02-20 | 890 | 916 | 881 | 900 | 53,600 | 750 |
| 2003-02-19 | 869 | 886 | 865 | 880 | 20,000 | 733.33 |
| 2003-02-18 | 853 | 870 | 853 | 870 | 22,500 | 725 |
| 2003-02-17 | 871 | 879 | 860 | 863 | 32,700 | 719.17 |
| 2003-02-14 | 837 | 839 | 830 | 831 | 17,600 | 692.50 |
| 2003-02-13 | 840 | 840 | 822 | 830 | 8,600 | 691.67 |
| 2003-02-12 | 834 | 840 | 830 | 840 | 13,700 | 700 |
| 2003-02-10 | 810 | 830 | 810 | 830 | 17,500 | 691.67 |
| 2003-02-07 | 833 | 840 | 830 | 840 | 7,400 | 700 |
| 2003-02-06 | 836 | 845 | 832 | 832 | 12,500 | 693.33 |
| 2003-02-05 | 842 | 850 | 842 | 845 | 18,800 | 704.17 |
| 2003-02-04 | 850 | 850 | 841 | 850 | 13,900 | 708.33 |
| 2003-02-03 | 820 | 850 | 820 | 831 | 21,000 | 692.50 |
| 2003-01-31 | 810 | 816 | 810 | 810 | 15,200 | 675 |
| 2003-01-30 | 815 | 815 | 800 | 810 | 17,000 | 675 |
| 2003-01-29 | 811 | 818 | 809 | 815 | 17,000 | 679.17 |
| 2003-01-28 | 820 | 820 | 805 | 805 | 16,000 | 670.83 |
| 2003-01-27 | 799 | 830 | 799 | 810 | 36,800 | 675 |
| 2003-01-24 | 790 | 799 | 790 | 799 | 13,200 | 665.83 |
| 2003-01-23 | 795 | 797 | 790 | 790 | 21,600 | 658.33 |
| 2003-01-22 | 795 | 797 | 790 | 797 | 13,700 | 664.17 |
| 2003-01-21 | 789 | 791 | 780 | 790 | 10,800 | 658.33 |
| 2003-01-20 | 788 | 793 | 770 | 770 | 22,600 | 641.67 |
| 2003-01-17 | 756 | 780 | 756 | 778 | 16,500 | 648.33 |
| 2003-01-16 | 736 | 790 | 735 | 751 | 36,000 | 625.83 |
| 2003-01-15 | 710 | 743 | 710 | 731 | 16,400 | 609.17 |
| 2003-01-14 | 689 | 704 | 689 | 703 | 14,500 | 585.83 |
| 2003-01-10 | 697 | 700 | 685 | 688 | 16,300 | 573.33 |
| 2003-01-09 | 686 | 687 | 682 | 687 | 8,300 | 572.50 |
| 2003-01-08 | 690 | 690 | 686 | 686 | 3,200 | 571.67 |
| 2003-01-07 | 693 | 695 | 680 | 680 | 4,100 | 566.67 |
| 2003-01-06 | 690 | 693 | 690 | 693 | 1,200 | 577.50 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
