5344 (株)MARUWA 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 | 1,200 | 1,210 | 1,171 | 1,205 | 8,400 | 1,205 |
| 2003-12-29 | 1,172 | 1,200 | 1,132 | 1,190 | 14,300 | 1,190 |
| 2003-12-26 | 1,113 | 1,118 | 1,110 | 1,112 | 2,800 | 1,112 |
| 2003-12-25 | 1,100 | 1,114 | 1,100 | 1,114 | 8,100 | 1,114 |
| 2003-12-24 | 1,103 | 1,115 | 1,103 | 1,115 | 7,000 | 1,115 |
| 2003-12-22 | 1,125 | 1,126 | 1,101 | 1,114 | 13,900 | 1,114 |
| 2003-12-19 | 1,112 | 1,135 | 1,112 | 1,130 | 9,800 | 1,130 |
| 2003-12-18 | 1,131 | 1,142 | 1,122 | 1,138 | 7,300 | 1,138 |
| 2003-12-17 | 1,205 | 1,205 | 1,155 | 1,155 | 7,100 | 1,155 |
| 2003-12-16 | 1,201 | 1,201 | 1,175 | 1,175 | 2,300 | 1,175 |
| 2003-12-15 | 1,211 | 1,215 | 1,196 | 1,202 | 7,800 | 1,202 |
| 2003-12-12 | 1,217 | 1,220 | 1,194 | 1,210 | 14,200 | 1,210 |
| 2003-12-11 | 1,202 | 1,218 | 1,150 | 1,217 | 7,400 | 1,217 |
| 2003-12-10 | 1,210 | 1,218 | 1,202 | 1,202 | 10,200 | 1,202 |
| 2003-12-09 | 1,209 | 1,226 | 1,190 | 1,210 | 7,300 | 1,210 |
| 2003-12-08 | 1,216 | 1,216 | 1,190 | 1,209 | 10,000 | 1,209 |
| 2003-12-05 | 1,214 | 1,218 | 1,200 | 1,217 | 5,900 | 1,217 |
| 2003-12-04 | 1,179 | 1,221 | 1,179 | 1,194 | 7,300 | 1,194 |
| 2003-12-03 | 1,229 | 1,229 | 1,171 | 1,219 | 5,900 | 1,219 |
| 2003-12-02 | 1,220 | 1,230 | 1,191 | 1,200 | 6,000 | 1,200 |
| 2003-12-01 | 1,151 | 1,219 | 1,151 | 1,219 | 5,200 | 1,219 |
| 2003-11-28 | 1,170 | 1,195 | 1,170 | 1,194 | 7,300 | 1,194 |
| 2003-11-27 | 1,160 | 1,189 | 1,160 | 1,170 | 6,700 | 1,170 |
| 2003-11-26 | 1,130 | 1,160 | 1,122 | 1,160 | 3,400 | 1,160 |
| 2003-11-25 | 1,190 | 1,190 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2003-11-21 | 1,132 | 1,150 | 1,132 | 1,149 | 2,600 | 1,149 |
| 2003-11-20 | 1,100 | 1,136 | 1,100 | 1,136 | 6,800 | 1,136 |
| 2003-11-19 | 1,100 | 1,137 | 1,100 | 1,102 | 5,600 | 1,102 |
| 2003-11-18 | 1,135 | 1,160 | 1,120 | 1,137 | 17,800 | 1,137 |
| 2003-11-17 | 1,200 | 1,201 | 1,130 | 1,145 | 15,500 | 1,145 |
| 2003-11-14 | 1,237 | 1,240 | 1,225 | 1,225 | 8,100 | 1,225 |
| 2003-11-13 | 1,230 | 1,246 | 1,230 | 1,237 | 9,700 | 1,237 |
| 2003-11-12 | 1,230 | 1,249 | 1,225 | 1,231 | 9,300 | 1,231 |
| 2003-11-11 | 1,235 | 1,235 | 1,215 | 1,230 | 21,700 | 1,230 |
| 2003-11-10 | 1,259 | 1,263 | 1,241 | 1,253 | 4,000 | 1,253 |
| 2003-11-07 | 1,248 | 1,268 | 1,230 | 1,263 | 4,600 | 1,263 |
| 2003-11-06 | 1,310 | 1,311 | 1,280 | 1,280 | 11,700 | 1,280 |
| 2003-11-05 | 1,369 | 1,385 | 1,276 | 1,310 | 50,200 | 1,310 |
| 2003-11-04 | 1,280 | 1,349 | 1,280 | 1,349 | 18,500 | 1,349 |
| 2003-10-31 | 1,284 | 1,285 | 1,270 | 1,270 | 6,500 | 1,270 |
| 2003-10-30 | 1,260 | 1,274 | 1,259 | 1,265 | 7,000 | 1,265 |
| 2003-10-29 | 1,251 | 1,270 | 1,250 | 1,259 | 8,100 | 1,259 |
| 2003-10-28 | 1,228 | 1,254 | 1,228 | 1,250 | 13,300 | 1,250 |
| 2003-10-27 | 1,224 | 1,248 | 1,221 | 1,228 | 9,700 | 1,228 |
| 2003-10-24 | 1,219 | 1,263 | 1,219 | 1,224 | 13,300 | 1,224 |
| 2003-10-23 | 1,280 | 1,298 | 1,203 | 1,203 | 24,400 | 1,203 |
| 2003-10-22 | 1,350 | 1,369 | 1,310 | 1,310 | 10,500 | 1,310 |
| 2003-10-21 | 1,428 | 1,428 | 1,369 | 1,370 | 24,300 | 1,370 |
| 2003-10-20 | 1,356 | 1,450 | 1,356 | 1,420 | 41,800 | 1,420 |
| 2003-10-17 | 1,270 | 1,379 | 1,269 | 1,356 | 24,700 | 1,356 |
| 2003-10-16 | 1,260 | 1,269 | 1,245 | 1,261 | 9,100 | 1,261 |
| 2003-10-15 | 1,270 | 1,280 | 1,241 | 1,251 | 18,700 | 1,251 |
| 2003-10-14 | 1,230 | 1,269 | 1,230 | 1,261 | 11,900 | 1,261 |
| 2003-10-10 | 1,233 | 1,236 | 1,212 | 1,226 | 12,800 | 1,226 |
| 2003-10-09 | 1,240 | 1,246 | 1,231 | 1,243 | 14,200 | 1,243 |
| 2003-10-08 | 1,270 | 1,275 | 1,245 | 1,245 | 11,400 | 1,245 |
| 2003-10-07 | 1,267 | 1,269 | 1,260 | 1,260 | 6,700 | 1,260 |
| 2003-10-06 | 1,246 | 1,274 | 1,246 | 1,259 | 21,300 | 1,259 |
| 2003-10-03 | 1,259 | 1,259 | 1,220 | 1,239 | 16,900 | 1,239 |
| 2003-10-02 | 1,230 | 1,244 | 1,221 | 1,244 | 8,100 | 1,244 |
| 2003-10-01 | 1,202 | 1,229 | 1,202 | 1,211 | 11,500 | 1,211 |
| 2003-09-30 | 1,255 | 1,255 | 1,242 | 1,242 | 11,300 | 1,242 |
| 2003-09-29 | 1,252 | 1,280 | 1,252 | 1,252 | 8,100 | 1,252 |
| 2003-09-26 | 1,150 | 1,280 | 1,150 | 1,252 | 14,700 | 1,252 |
| 2003-09-25 | 1,220 | 1,230 | 1,180 | 1,183 | 18,900 | 1,183 |
| 2003-09-24 | 1,289 | 1,289 | 1,250 | 1,260 | 13,300 | 1,260 |
| 2003-09-22 | 1,338 | 1,338 | 1,250 | 1,289 | 24,000 | 1,289 |
| 2003-09-19 | 1,363 | 1,370 | 1,330 | 1,346 | 10,400 | 1,346 |
| 2003-09-18 | 1,360 | 1,366 | 1,350 | 1,355 | 8,500 | 1,355 |
| 2003-09-17 | 1,360 | 1,389 | 1,355 | 1,366 | 13,400 | 1,366 |
| 2003-09-16 | 1,352 | 1,388 | 1,342 | 1,350 | 34,300 | 1,350 |
| 2003-09-12 | 1,384 | 1,395 | 1,380 | 1,382 | 24,800 | 1,382 |
| 2003-09-11 | 1,382 | 1,388 | 1,380 | 1,384 | 5,600 | 1,384 |
| 2003-09-10 | 1,383 | 1,403 | 1,383 | 1,388 | 9,000 | 1,388 |
| 2003-09-09 | 1,420 | 1,420 | 1,380 | 1,403 | 9,400 | 1,403 |
| 2003-09-08 | 1,371 | 1,430 | 1,371 | 1,420 | 11,900 | 1,420 |
| 2003-09-05 | 1,380 | 1,400 | 1,371 | 1,371 | 5,100 | 1,371 |
| 2003-09-04 | 1,395 | 1,401 | 1,391 | 1,400 | 9,500 | 1,400 |
| 2003-09-03 | 1,410 | 1,435 | 1,395 | 1,421 | 32,200 | 1,421 |
| 2003-09-02 | 1,410 | 1,430 | 1,410 | 1,424 | 17,900 | 1,424 |
| 2003-09-01 | 1,430 | 1,430 | 1,410 | 1,410 | 16,100 | 1,410 |
| 2003-08-29 | 1,332 | 1,430 | 1,332 | 1,400 | 23,700 | 1,400 |
| 2003-08-28 | 1,370 | 1,373 | 1,320 | 1,332 | 16,100 | 1,332 |
| 2003-08-27 | 1,380 | 1,398 | 1,364 | 1,370 | 33,700 | 1,370 |
| 2003-08-26 | 1,300 | 1,350 | 1,300 | 1,324 | 23,200 | 1,324 |
| 2003-08-25 | 1,348 | 1,348 | 1,330 | 1,333 | 12,300 | 1,333 |
| 2003-08-22 | 1,351 | 1,368 | 1,310 | 1,350 | 34,500 | 1,350 |
| 2003-08-21 | 1,430 | 1,439 | 1,350 | 1,379 | 66,200 | 1,379 |
| 2003-08-20 | 1,420 | 1,489 | 1,411 | 1,470 | 152,000 | 1,470 |
| 2003-08-19 | 1,249 | 1,309 | 1,209 | 1,309 | 84,600 | 1,309 |
| 2003-08-18 | 1,111 | 1,115 | 1,105 | 1,109 | 17,200 | 1,109 |
| 2003-08-15 | 1,128 | 1,131 | 1,110 | 1,111 | 22,400 | 1,111 |
| 2003-08-14 | 1,107 | 1,131 | 1,100 | 1,121 | 29,800 | 1,121 |
| 2003-08-13 | 1,100 | 1,117 | 1,091 | 1,108 | 27,700 | 1,108 |
| 2003-08-12 | 1,104 | 1,130 | 1,085 | 1,115 | 14,200 | 1,115 |
| 2003-08-11 | 1,123 | 1,125 | 1,105 | 1,105 | 10,000 | 1,105 |
| 2003-08-08 | 1,110 | 1,139 | 1,100 | 1,103 | 10,000 | 1,103 |
| 2003-08-07 | 1,132 | 1,150 | 1,112 | 1,149 | 5,200 | 1,149 |
| 2003-08-06 | 1,110 | 1,146 | 1,110 | 1,134 | 7,400 | 1,134 |
| 2003-08-05 | 1,206 | 1,207 | 1,170 | 1,170 | 6,300 | 1,170 |
| 2003-08-04 | 1,220 | 1,231 | 1,201 | 1,231 | 5,500 | 1,231 |
| 2003-08-01 | 1,224 | 1,246 | 1,220 | 1,246 | 11,400 | 1,246 |
| 2003-07-31 | 1,263 | 1,270 | 1,221 | 1,244 | 14,900 | 1,244 |
| 2003-07-30 | 1,242 | 1,274 | 1,200 | 1,274 | 14,200 | 1,274 |
| 2003-07-29 | 1,203 | 1,260 | 1,201 | 1,240 | 21,600 | 1,240 |
| 2003-07-28 | 1,160 | 1,207 | 1,151 | 1,191 | 17,400 | 1,191 |
| 2003-07-25 | 1,120 | 1,199 | 1,115 | 1,167 | 12,200 | 1,167 |
| 2003-07-24 | 1,190 | 1,190 | 1,120 | 1,125 | 21,700 | 1,125 |
| 2003-07-23 | 1,105 | 1,170 | 1,105 | 1,170 | 24,000 | 1,170 |
| 2003-07-22 | 1,142 | 1,147 | 1,110 | 1,119 | 18,500 | 1,119 |
| 2003-07-18 | 1,050 | 1,127 | 1,050 | 1,127 | 15,500 | 1,127 |
| 2003-07-17 | 1,150 | 1,150 | 1,080 | 1,090 | 25,200 | 1,090 |
| 2003-07-16 | 1,193 | 1,200 | 1,162 | 1,170 | 20,700 | 1,170 |
| 2003-07-15 | 1,269 | 1,275 | 1,231 | 1,233 | 19,200 | 1,233 |
| 2003-07-14 | 1,270 | 1,290 | 1,256 | 1,279 | 11,900 | 1,279 |
| 2003-07-11 | 1,297 | 1,300 | 1,254 | 1,254 | 28,000 | 1,254 |
| 2003-07-10 | 1,350 | 1,350 | 1,305 | 1,310 | 34,800 | 1,310 |
| 2003-07-09 | 1,376 | 1,390 | 1,302 | 1,350 | 95,400 | 1,350 |
| 2003-07-08 | 1,293 | 1,293 | 1,200 | 1,293 | 88,400 | 1,293 |
| 2003-07-07 | 1,023 | 1,093 | 1,014 | 1,093 | 39,300 | 1,093 |
| 2003-07-04 | 970 | 995 | 967 | 993 | 7,200 | 993 |
| 2003-07-03 | 1,037 | 1,050 | 975 | 980 | 31,800 | 980 |
| 2003-07-02 | 1,010 | 1,039 | 1,010 | 1,010 | 20,600 | 1,010 |
| 2003-07-01 | 968 | 998 | 968 | 983 | 14,100 | 983 |
| 2003-06-30 | 986 | 990 | 966 | 966 | 10,800 | 966 |
| 2003-06-27 | 949 | 984 | 949 | 983 | 14,800 | 983 |
| 2003-06-26 | 950 | 955 | 940 | 949 | 17,800 | 949 |
| 2003-06-25 | 970 | 970 | 958 | 958 | 4,100 | 958 |
| 2003-06-24 | 992 | 992 | 970 | 971 | 11,200 | 971 |
| 2003-06-23 | 966 | 991 | 966 | 982 | 6,100 | 982 |
| 2003-06-20 | 990 | 996 | 965 | 965 | 14,400 | 965 |
| 2003-06-19 | 980 | 1,000 | 961 | 990 | 19,200 | 990 |
| 2003-06-18 | 975 | 1,022 | 974 | 1,002 | 42,100 | 1,002 |
| 2003-06-17 | 920 | 981 | 920 | 977 | 30,900 | 977 |
| 2003-06-16 | 911 | 918 | 905 | 918 | 10,300 | 918 |
| 2003-06-13 | 905 | 915 | 905 | 911 | 21,800 | 911 |
| 2003-06-12 | 920 | 920 | 905 | 905 | 9,200 | 905 |
| 2003-06-11 | 916 | 920 | 910 | 916 | 7,900 | 916 |
| 2003-06-10 | 910 | 916 | 906 | 906 | 5,500 | 906 |
| 2003-06-09 | 920 | 920 | 912 | 920 | 9,400 | 920 |
| 2003-06-06 | 919 | 919 | 911 | 918 | 6,300 | 918 |
| 2003-06-05 | 919 | 920 | 896 | 900 | 10,500 | 900 |
| 2003-06-04 | 901 | 916 | 901 | 909 | 6,500 | 909 |
| 2003-06-03 | 920 | 920 | 900 | 901 | 18,800 | 901 |
| 2003-06-02 | 920 | 920 | 900 | 909 | 15,900 | 909 |
| 2003-05-30 | 880 | 910 | 880 | 900 | 16,500 | 900 |
| 2003-05-29 | 875 | 880 | 870 | 877 | 6,400 | 877 |
| 2003-05-28 | 855 | 872 | 855 | 857 | 5,900 | 857 |
| 2003-05-27 | 870 | 870 | 851 | 853 | 5,900 | 853 |
| 2003-05-26 | 875 | 880 | 860 | 870 | 11,500 | 870 |
| 2003-05-23 | 851 | 861 | 846 | 852 | 7,400 | 852 |
| 2003-05-22 | 850 | 859 | 846 | 859 | 3,900 | 859 |
| 2003-05-21 | 847 | 865 | 846 | 846 | 5,200 | 846 |
| 2003-05-20 | 837 | 853 | 836 | 846 | 2,000 | 846 |
| 2003-05-19 | 857 | 857 | 839 | 847 | 5,900 | 847 |
| 2003-05-16 | 840 | 852 | 840 | 847 | 2,900 | 847 |
| 2003-05-15 | 866 | 870 | 836 | 837 | 11,800 | 837 |
| 2003-05-14 | 873 | 888 | 873 | 873 | 5,700 | 873 |
| 2003-05-13 | 865 | 888 | 865 | 873 | 13,900 | 873 |
| 2003-05-12 | 890 | 890 | 860 | 865 | 14,100 | 865 |
| 2003-05-09 | 859 | 907 | 836 | 876 | 21,300 | 876 |
| 2003-05-08 | 850 | 860 | 839 | 839 | 2,900 | 839 |
| 2003-05-07 | 831 | 859 | 831 | 841 | 7,500 | 841 |
| 2003-05-06 | 830 | 861 | 830 | 849 | 4,700 | 849 |
| 2003-05-02 | 850 | 850 | 817 | 822 | 4,300 | 822 |
| 2003-05-01 | 826 | 838 | 826 | 831 | 3,800 | 831 |
| 2003-04-30 | 831 | 840 | 810 | 810 | 3,800 | 810 |
| 2003-04-28 | 839 | 845 | 830 | 830 | 3,500 | 830 |
| 2003-04-25 | 870 | 870 | 851 | 855 | 6,400 | 855 |
| 2003-04-24 | 880 | 880 | 860 | 862 | 5,200 | 862 |
| 2003-04-23 | 868 | 880 | 868 | 880 | 5,600 | 880 |
| 2003-04-22 | 907 | 909 | 867 | 867 | 3,500 | 867 |
| 2003-04-21 | 900 | 914 | 900 | 907 | 5,800 | 907 |
| 2003-04-18 | 855 | 890 | 855 | 890 | 3,300 | 890 |
| 2003-04-17 | 860 | 895 | 850 | 895 | 2,700 | 895 |
| 2003-04-16 | 897 | 897 | 875 | 875 | 5,200 | 875 |
| 2003-04-15 | 878 | 898 | 871 | 895 | 7,000 | 895 |
| 2003-04-14 | 889 | 889 | 865 | 873 | 3,100 | 873 |
| 2003-04-11 | 881 | 889 | 871 | 885 | 8,000 | 885 |
| 2003-04-10 | 890 | 896 | 881 | 881 | 6,400 | 881 |
| 2003-04-09 | 874 | 890 | 874 | 889 | 12,800 | 889 |
| 2003-04-08 | 899 | 899 | 870 | 873 | 6,300 | 873 |
| 2003-04-07 | 885 | 885 | 869 | 880 | 6,300 | 880 |
| 2003-04-04 | 880 | 880 | 873 | 875 | 7,700 | 875 |
| 2003-04-03 | 890 | 890 | 879 | 879 | 6,600 | 879 |
| 2003-04-02 | 903 | 903 | 890 | 891 | 10,800 | 891 |
| 2003-04-01 | 891 | 917 | 890 | 891 | 12,400 | 891 |
| 2003-03-31 | 870 | 910 | 870 | 908 | 10,900 | 908 |
| 2003-03-28 | 860 | 865 | 853 | 865 | 5,500 | 865 |
| 2003-03-27 | 850 | 860 | 850 | 857 | 5,200 | 857 |
| 2003-03-26 | 833 | 849 | 828 | 840 | 6,300 | 840 |
| 2003-03-25 | 829 | 830 | 822 | 830 | 8,900 | 830 |
| 2003-03-24 | 839 | 839 | 820 | 836 | 11,400 | 836 |
| 2003-03-20 | 805 | 827 | 805 | 819 | 6,400 | 819 |
| 2003-03-19 | 860 | 862 | 787 | 800 | 30,900 | 800 |
| 2003-03-18 | 850 | 888 | 840 | 850 | 6,000 | 850 |
| 2003-03-17 | 850 | 857 | 849 | 857 | 4,500 | 857 |
| 2003-03-14 | 850 | 865 | 847 | 847 | 33,600 | 847 |
| 2003-03-13 | 856 | 868 | 848 | 853 | 18,600 | 853 |
| 2003-03-12 | 855 | 877 | 843 | 843 | 12,800 | 843 |
| 2003-03-11 | 865 | 875 | 850 | 850 | 26,200 | 850 |
| 2003-03-10 | 875 | 885 | 860 | 870 | 9,700 | 870 |
| 2003-03-07 | 900 | 906 | 875 | 875 | 17,000 | 875 |
| 2003-03-06 | 911 | 916 | 901 | 910 | 9,500 | 910 |
| 2003-03-05 | 901 | 913 | 901 | 911 | 6,300 | 911 |
| 2003-03-04 | 901 | 914 | 901 | 913 | 18,300 | 913 |
| 2003-03-03 | 902 | 909 | 902 | 904 | 7,300 | 904 |
| 2003-02-28 | 910 | 910 | 901 | 906 | 5,500 | 906 |
| 2003-02-27 | 915 | 930 | 913 | 917 | 5,500 | 917 |
| 2003-02-26 | 913 | 933 | 913 | 925 | 5,300 | 925 |
| 2003-02-25 | 920 | 920 | 911 | 913 | 3,300 | 913 |
| 2003-02-24 | 966 | 966 | 940 | 943 | 2,600 | 943 |
| 2003-02-21 | 980 | 982 | 956 | 956 | 8,500 | 956 |
| 2003-02-20 | 971 | 980 | 960 | 980 | 5,800 | 980 |
| 2003-02-19 | 990 | 990 | 977 | 977 | 4,800 | 977 |
| 2003-02-18 | 990 | 992 | 972 | 979 | 8,400 | 979 |
| 2003-02-17 | 960 | 993 | 960 | 990 | 7,200 | 990 |
| 2003-02-14 | 938 | 963 | 938 | 955 | 10,700 | 955 |
| 2003-02-13 | 959 | 967 | 956 | 959 | 11,900 | 959 |
| 2003-02-12 | 980 | 980 | 965 | 979 | 7,300 | 979 |
| 2003-02-10 | 962 | 963 | 956 | 962 | 3,700 | 962 |
| 2003-02-07 | 985 | 985 | 951 | 963 | 3,200 | 963 |
| 2003-02-06 | 985 | 985 | 966 | 969 | 6,900 | 969 |
| 2003-02-05 | 985 | 997 | 965 | 975 | 11,800 | 975 |
| 2003-02-04 | 966 | 971 | 953 | 965 | 9,900 | 965 |
| 2003-02-03 | 902 | 929 | 895 | 926 | 4,300 | 926 |
| 2003-01-31 | 898 | 910 | 890 | 892 | 4,400 | 892 |
| 2003-01-30 | 931 | 940 | 900 | 908 | 11,600 | 908 |
| 2003-01-29 | 980 | 983 | 955 | 958 | 6,300 | 958 |
| 2003-01-28 | 1,000 | 1,005 | 970 | 994 | 7,500 | 994 |
| 2003-01-27 | 1,000 | 1,019 | 1,000 | 1,008 | 2,800 | 1,008 |
| 2003-01-24 | 1,040 | 1,040 | 1,020 | 1,020 | 14,900 | 1,020 |
| 2003-01-23 | 1,020 | 1,020 | 1,000 | 1,010 | 10,400 | 1,010 |
| 2003-01-22 | 1,011 | 1,020 | 999 | 1,000 | 7,500 | 1,000 |
| 2003-01-21 | 980 | 1,020 | 975 | 1,012 | 17,800 | 1,012 |
| 2003-01-20 | 932 | 970 | 932 | 970 | 8,100 | 970 |
| 2003-01-17 | 921 | 933 | 921 | 932 | 3,800 | 932 |
| 2003-01-16 | 940 | 941 | 936 | 941 | 3,700 | 941 |
| 2003-01-15 | 975 | 975 | 954 | 970 | 5,600 | 970 |
| 2003-01-14 | 970 | 975 | 960 | 975 | 4,300 | 975 |
| 2003-01-10 | 925 | 955 | 919 | 955 | 4,200 | 955 |
| 2003-01-09 | 922 | 935 | 922 | 935 | 1,800 | 935 |
| 2003-01-08 | 975 | 975 | 950 | 959 | 1,600 | 959 |
| 2003-01-07 | 965 | 974 | 940 | 972 | 5,100 | 972 |
| 2003-01-06 | 957 | 974 | 947 | 960 | 2,800 | 960 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
