6769 ザインエレクトロニクス(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 | 390,000 | 395,000 | 387,000 | 389,000 | 431 | 3,890 |
| 2003-12-29 | 374,000 | 386,000 | 374,000 | 386,000 | 523 | 3,860 |
| 2003-12-26 | 359,000 | 375,000 | 358,000 | 372,000 | 747 | 3,720 |
| 2003-12-25 | 327,000 | 365,000 | 327,000 | 355,000 | 817 | 3,550 |
| 2003-12-24 | 320,000 | 327,000 | 320,000 | 327,000 | 345 | 3,270 |
| 2003-12-22 | 322,000 | 325,000 | 319,000 | 320,000 | 303 | 3,200 |
| 2003-12-19 | 321,000 | 331,000 | 320,000 | 321,000 | 497 | 3,210 |
| 2003-12-18 | 319,000 | 321,000 | 317,000 | 319,000 | 186 | 3,190 |
| 2003-12-17 | 339,000 | 339,000 | 316,000 | 319,000 | 268 | 3,190 |
| 2003-12-16 | 333,000 | 335,000 | 320,000 | 324,000 | 351 | 3,240 |
| 2003-12-15 | 331,000 | 343,000 | 330,000 | 340,000 | 453 | 3,400 |
| 2003-12-12 | 312,000 | 335,000 | 305,000 | 329,000 | 914 | 3,290 |
| 2003-12-11 | 339,000 | 340,000 | 306,000 | 308,000 | 721 | 3,080 |
| 2003-12-10 | 341,000 | 342,000 | 320,000 | 331,000 | 382 | 3,310 |
| 2003-12-09 | 356,000 | 361,000 | 345,000 | 349,000 | 327 | 3,490 |
| 2003-12-08 | 374,000 | 375,000 | 354,000 | 355,000 | 356 | 3,550 |
| 2003-12-05 | 381,000 | 382,000 | 371,000 | 374,000 | 131 | 3,740 |
| 2003-12-04 | 375,000 | 389,000 | 375,000 | 380,000 | 473 | 3,800 |
| 2003-12-03 | 367,000 | 378,000 | 367,000 | 376,000 | 164 | 3,760 |
| 2003-12-02 | 380,000 | 385,000 | 365,000 | 365,000 | 575 | 3,650 |
| 2003-12-01 | 379,000 | 382,000 | 366,000 | 376,000 | 363 | 3,760 |
| 2003-11-28 | 386,000 | 387,000 | 368,000 | 380,000 | 299 | 3,800 |
| 2003-11-27 | 379,000 | 388,000 | 375,000 | 386,000 | 457 | 3,860 |
| 2003-11-26 | 359,000 | 378,000 | 355,000 | 373,000 | 723 | 3,730 |
| 2003-11-25 | 365,000 | 366,000 | 355,000 | 359,000 | 307 | 3,590 |
| 2003-11-21 | 341,000 | 352,000 | 335,000 | 346,000 | 327 | 3,460 |
| 2003-11-20 | 346,000 | 358,000 | 342,000 | 353,000 | 613 | 3,530 |
| 2003-11-19 | 359,000 | 360,000 | 340,000 | 342,000 | 372 | 3,420 |
| 2003-11-18 | 367,000 | 369,000 | 340,000 | 368,000 | 642 | 3,680 |
| 2003-11-17 | 400,000 | 401,000 | 366,000 | 370,000 | 729 | 3,700 |
| 2003-11-14 | 410,000 | 418,000 | 405,000 | 417,000 | 429 | 4,170 |
| 2003-11-13 | 415,000 | 420,000 | 405,000 | 409,000 | 437 | 4,090 |
| 2003-11-12 | 400,000 | 408,000 | 398,000 | 408,000 | 402 | 4,080 |
| 2003-11-11 | 411,000 | 412,000 | 380,000 | 402,000 | 999 | 4,020 |
| 2003-11-10 | 421,000 | 438,000 | 416,000 | 416,000 | 782 | 4,160 |
| 2003-11-07 | 412,000 | 438,000 | 410,000 | 431,000 | 967 | 4,310 |
| 2003-11-06 | 408,000 | 425,000 | 395,000 | 414,000 | 710 | 4,140 |
| 2003-11-05 | 426,000 | 427,000 | 408,000 | 410,000 | 683 | 4,100 |
| 2003-11-04 | 437,000 | 442,000 | 425,000 | 427,000 | 740 | 4,270 |
| 2003-10-31 | 435,000 | 436,000 | 424,000 | 436,000 | 941 | 4,360 |
| 2003-10-30 | 434,000 | 438,000 | 415,000 | 436,000 | 499 | 4,360 |
| 2003-10-29 | 435,000 | 445,000 | 431,000 | 434,000 | 1,067 | 4,340 |
| 2003-10-28 | 447,000 | 453,000 | 425,000 | 432,000 | 2,420 | 4,320 |
| 2003-10-27 | 389,000 | 426,000 | 385,000 | 420,000 | 723 | 4,200 |
| 2003-10-24 | 390,000 | 411,000 | 377,000 | 390,000 | 772 | 3,900 |
| 2003-10-23 | 414,000 | 415,000 | 376,000 | 381,000 | 1,078 | 3,810 |
| 2003-10-22 | 425,000 | 449,000 | 415,000 | 425,000 | 945 | 4,250 |
| 2003-10-21 | 441,000 | 458,000 | 404,000 | 425,000 | 2,364 | 4,250 |
| 2003-10-20 | 444,000 | 453,000 | 431,000 | 432,000 | 1,508 | 4,320 |
| 2003-10-17 | 420,000 | 444,000 | 420,000 | 444,000 | 2,490 | 4,440 |
| 2003-10-16 | 436,000 | 437,000 | 416,000 | 416,000 | 1,384 | 4,160 |
| 2003-10-15 | 433,000 | 440,000 | 412,000 | 437,000 | 2,180 | 4,370 |
| 2003-10-14 | 421,000 | 430,000 | 415,000 | 428,000 | 3,729 | 4,280 |
| 2003-10-10 | 399,000 | 416,000 | 393,000 | 414,000 | 4,454 | 4,140 |
| 2003-10-09 | 361,000 | 395,000 | 352,000 | 391,000 | 4,730 | 3,910 |
| 2003-10-08 | 374,000 | 382,000 | 360,000 | 360,000 | 2,892 | 3,600 |
| 2003-10-07 | 335,000 | 382,000 | 335,000 | 372,000 | 6,976 | 3,720 |
| 2003-10-06 | 330,000 | 333,000 | 325,000 | 329,000 | 543 | 3,290 |
| 2003-10-03 | 322,000 | 328,000 | 318,000 | 324,000 | 890 | 3,240 |
| 2003-10-02 | 329,000 | 337,000 | 319,000 | 323,000 | 869 | 3,230 |
| 2003-10-01 | 321,000 | 324,000 | 310,000 | 323,000 | 572 | 3,230 |
| 2003-09-30 | 319,000 | 327,000 | 319,000 | 324,000 | 551 | 3,240 |
| 2003-09-29 | 303,000 | 312,000 | 301,000 | 310,000 | 446 | 3,100 |
| 2003-09-26 | 299,000 | 303,000 | 294,000 | 301,000 | 802 | 3,010 |
| 2003-09-25 | 311,000 | 313,000 | 302,000 | 302,000 | 729 | 3,020 |
| 2003-09-24 | 319,000 | 323,000 | 314,000 | 315,000 | 352 | 3,150 |
| 2003-09-22 | 333,000 | 335,000 | 320,000 | 320,000 | 403 | 3,200 |
| 2003-09-19 | 340,000 | 352,000 | 332,000 | 332,000 | 1,565 | 3,320 |
| 2003-09-18 | 326,000 | 342,000 | 319,000 | 338,000 | 2,815 | 3,380 |
| 2003-09-17 | 311,000 | 331,000 | 310,000 | 326,000 | 1,542 | 3,260 |
| 2003-09-16 | 318,000 | 322,000 | 301,000 | 310,000 | 1,954 | 3,100 |
| 2003-09-12 | 320,000 | 320,000 | 315,000 | 318,000 | 268 | 3,180 |
| 2003-09-11 | 325,000 | 326,000 | 317,000 | 320,000 | 224 | 3,200 |
| 2003-09-10 | 329,000 | 331,000 | 319,000 | 325,000 | 302 | 3,250 |
| 2003-09-09 | 313,000 | 329,000 | 313,000 | 328,000 | 412 | 3,280 |
| 2003-09-08 | 319,000 | 320,000 | 305,000 | 314,000 | 394 | 3,140 |
| 2003-09-05 | 327,000 | 328,000 | 317,000 | 320,000 | 390 | 3,200 |
| 2003-09-04 | 334,000 | 336,000 | 318,000 | 324,000 | 554 | 3,240 |
| 2003-09-03 | 339,000 | 344,000 | 324,000 | 333,000 | 1,938 | 3,330 |
| 2003-09-02 | 323,000 | 343,000 | 323,000 | 336,000 | 2,370 | 3,360 |
| 2003-09-01 | 317,000 | 334,000 | 317,000 | 320,000 | 1,435 | 3,200 |
| 2003-08-29 | 316,000 | 323,000 | 313,000 | 317,000 | 808 | 3,170 |
| 2003-08-28 | 335,000 | 336,000 | 301,000 | 307,000 | 3,128 | 3,070 |
| 2003-08-27 | 341,000 | 360,000 | 335,000 | 336,000 | 4,005 | 3,360 |
| 2003-08-26 | 305,000 | 341,000 | 305,000 | 330,000 | 7,403 | 3,300 |
| 2003-08-25 | 299,000 | 301,000 | 292,000 | 292,000 | 256 | 2,920 |
| 2003-08-22 | 294,000 | 303,000 | 293,000 | 299,000 | 249 | 2,990 |
| 2003-08-21 | 294,000 | 295,000 | 290,000 | 292,000 | 200 | 2,920 |
| 2003-08-20 | 299,000 | 303,000 | 294,000 | 295,000 | 328 | 2,950 |
| 2003-08-19 | 297,000 | 304,000 | 296,000 | 299,000 | 541 | 2,990 |
| 2003-08-18 | 289,000 | 296,000 | 288,000 | 296,000 | 365 | 2,960 |
| 2003-08-15 | 303,000 | 309,000 | 289,000 | 289,000 | 650 | 2,890 |
| 2003-08-14 | 295,000 | 302,000 | 290,000 | 300,000 | 508 | 3,000 |
| 2003-08-13 | 290,000 | 297,000 | 287,000 | 296,000 | 703 | 2,960 |
| 2003-08-12 | 295,000 | 296,000 | 290,000 | 290,000 | 535 | 2,900 |
| 2003-08-11 | 310,000 | 310,000 | 282,000 | 292,000 | 422 | 2,920 |
| 2003-08-08 | 321,000 | 325,000 | 296,000 | 309,000 | 928 | 3,090 |
| 2003-08-07 | 324,000 | 329,000 | 311,000 | 315,000 | 516 | 3,150 |
| 2003-08-06 | 330,000 | 334,000 | 318,000 | 327,000 | 678 | 3,270 |
| 2003-08-05 | 340,000 | 354,000 | 327,000 | 346,000 | 2,021 | 3,460 |
| 2003-08-04 | 314,000 | 341,000 | 314,000 | 340,000 | 1,126 | 3,400 |
| 2003-08-01 | 318,000 | 320,000 | 304,000 | 314,000 | 610 | 3,140 |
| 2003-07-31 | 315,000 | 324,000 | 298,000 | 320,000 | 423 | 3,200 |
| 2003-07-30 | 341,000 | 342,000 | 308,000 | 315,000 | 2,132 | 3,150 |
| 2003-07-29 | 293,000 | 343,000 | 292,000 | 342,000 | 4,342 | 3,420 |
| 2003-07-28 | 276,000 | 285,000 | 271,000 | 272,000 | 226 | 2,720 |
| 2003-07-25 | 279,000 | 280,000 | 268,000 | 270,000 | 442 | 2,700 |
| 2003-07-24 | 291,000 | 293,000 | 279,000 | 280,000 | 273 | 2,800 |
| 2003-07-23 | 275,000 | 290,000 | 275,000 | 287,000 | 503 | 2,870 |
| 2003-07-22 | 275,000 | 276,000 | 265,000 | 275,000 | 168 | 2,750 |
| 2003-07-18 | 280,000 | 282,000 | 275,000 | 277,000 | 175 | 2,770 |
| 2003-07-17 | 299,000 | 300,000 | 285,000 | 286,000 | 165 | 2,860 |
| 2003-07-16 | 296,000 | 300,000 | 283,000 | 300,000 | 277 | 3,000 |
| 2003-07-15 | 283,000 | 290,000 | 273,000 | 290,000 | 761 | 2,900 |
| 2003-07-14 | 299,000 | 309,000 | 280,000 | 285,000 | 722 | 2,850 |
| 2003-07-11 | 300,000 | 305,000 | 290,000 | 299,000 | 606 | 2,990 |
| 2003-07-10 | 317,000 | 329,000 | 302,000 | 302,000 | 1,359 | 3,020 |
| 2003-07-09 | 304,000 | 318,000 | 295,000 | 316,000 | 2,150 | 3,160 |
| 2003-07-08 | 264,000 | 305,000 | 264,000 | 299,000 | 1,888 | 2,990 |
| 2003-07-07 | 260,000 | 266,000 | 256,000 | 263,000 | 143 | 2,630 |
| 2003-07-04 | 265,000 | 274,000 | 235,000 | 265,000 | 504 | 2,650 |
| 2003-07-03 | 290,000 | 298,000 | 265,000 | 265,000 | 567 | 2,650 |
| 2003-07-02 | 279,000 | 295,000 | 279,000 | 288,000 | 1,882 | 2,880 |
| 2003-07-01 | 248,000 | 277,000 | 247,000 | 276,000 | 2,978 | 2,760 |
| 2003-06-30 | 242,000 | 254,000 | 230,000 | 250,000 | 871 | 2,500 |
| 2003-06-27 | 226,000 | 255,000 | 221,000 | 250,000 | 1,528 | 2,500 |
| 2003-06-26 | 224,000 | 229,000 | 220,000 | 228,000 | 481 | 2,280 |
| 2003-06-25 | 220,000 | 225,000 | 220,000 | 222,000 | 457 | 2,220 |
| 2003-06-24 | 229,000 | 230,000 | 218,000 | 224,000 | 323 | 2,240 |
| 2003-06-23 | 235,000 | 236,000 | 228,000 | 230,000 | 130 | 2,300 |
| 2003-06-20 | 230,000 | 236,000 | 218,000 | 234,000 | 267 | 2,340 |
| 2003-06-19 | 250,000 | 252,000 | 233,000 | 234,000 | 168 | 2,340 |
| 2003-06-18 | 254,000 | 258,000 | 245,000 | 250,000 | 389 | 2,500 |
| 2003-06-17 | 247,000 | 255,000 | 245,000 | 253,000 | 663 | 2,530 |
| 2003-06-16 | 242,000 | 254,000 | 240,000 | 246,000 | 356 | 2,460 |
| 2003-06-13 | 239,000 | 254,000 | 239,000 | 251,000 | 1,325 | 2,510 |
| 2003-06-12 | 224,000 | 240,000 | 224,000 | 239,000 | 549 | 2,390 |
| 2003-06-11 | 224,000 | 228,000 | 222,000 | 224,000 | 125 | 2,240 |
| 2003-06-10 | 229,000 | 230,000 | 220,000 | 225,000 | 241 | 2,250 |
| 2003-06-09 | 231,000 | 233,000 | 227,000 | 229,000 | 177 | 2,290 |
| 2003-06-06 | 231,000 | 235,000 | 229,000 | 233,000 | 473 | 2,330 |
| 2003-06-05 | 234,000 | 245,000 | 227,000 | 230,000 | 379 | 2,300 |
| 2003-06-04 | 231,000 | 234,000 | 225,000 | 231,000 | 408 | 2,310 |
| 2003-06-03 | 245,000 | 247,000 | 230,000 | 236,000 | 221 | 2,360 |
| 2003-06-02 | 253,000 | 256,000 | 246,000 | 250,000 | 630 | 2,500 |
| 2003-05-30 | 242,000 | 254,000 | 242,000 | 251,000 | 931 | 2,510 |
| 2003-05-29 | 244,000 | 259,000 | 238,000 | 242,000 | 1,868 | 2,420 |
| 2003-05-28 | 210,000 | 244,000 | 210,000 | 242,000 | 2,024 | 2,420 |
| 2003-05-27 | 198,000 | 217,000 | 198,000 | 209,000 | 541 | 2,090 |
| 2003-05-26 | 217,000 | 219,000 | 197,000 | 198,000 | 522 | 1,980 |
| 2003-05-23 | 218,000 | 222,000 | 214,000 | 217,000 | 323 | 2,170 |
| 2003-05-22 | 219,000 | 224,000 | 215,000 | 216,000 | 174 | 2,160 |
| 2003-05-21 | 231,000 | 239,000 | 214,000 | 220,000 | 390 | 2,200 |
| 2003-05-20 | 206,000 | 233,000 | 195,000 | 230,000 | 668 | 2,300 |
| 2003-05-19 | 234,000 | 235,000 | 200,000 | 210,000 | 946 | 2,100 |
| 2003-05-16 | 245,000 | 246,000 | 234,000 | 235,000 | 379 | 2,350 |
| 2003-05-15 | 257,000 | 258,000 | 243,000 | 245,000 | 409 | 2,450 |
| 2003-05-14 | 260,000 | 262,000 | 255,000 | 258,000 | 369 | 2,580 |
| 2003-05-13 | 249,000 | 264,000 | 249,000 | 262,000 | 887 | 2,620 |
| 2003-05-12 | 242,000 | 250,000 | 242,000 | 248,000 | 373 | 2,480 |
| 2003-05-09 | 256,000 | 259,000 | 239,000 | 240,000 | 598 | 2,400 |
| 2003-05-08 | 267,000 | 269,000 | 257,000 | 259,000 | 472 | 2,590 |
| 2003-05-07 | 275,000 | 284,000 | 266,000 | 269,000 | 758 | 2,690 |
| 2003-05-06 | 269,000 | 276,000 | 263,000 | 276,000 | 714 | 2,760 |
| 2003-05-02 | 267,000 | 271,000 | 263,000 | 271,000 | 641 | 2,710 |
| 2003-05-01 | 275,000 | 277,000 | 265,000 | 270,000 | 446 | 2,700 |
| 2003-04-30 | 281,000 | 284,000 | 272,000 | 277,000 | 804 | 2,770 |
| 2003-04-28 | 251,000 | 285,000 | 247,000 | 279,000 | 2,126 | 2,790 |
| 2003-04-25 | 260,000 | 262,000 | 249,000 | 254,000 | 657 | 2,540 |
| 2003-04-24 | 248,000 | 270,000 | 248,000 | 267,000 | 2,204 | 2,670 |
| 2003-04-23 | 265,000 | 267,000 | 246,000 | 248,000 | 720 | 2,480 |
| 2003-04-22 | 274,000 | 278,000 | 263,000 | 266,000 | 2,193 | 2,660 |
| 2003-04-21 | 250,000 | 260,000 | 250,000 | 257,000 | 1,865 | 2,570 |
| 2003-04-18 | 251,000 | 264,000 | 229,000 | 247,000 | 3,743 | 2,470 |
| 2003-04-17 | 238,000 | 253,000 | 238,000 | 250,000 | 4,654 | 2,500 |
| 2003-04-16 | 187,000 | 232,000 | 185,000 | 228,000 | 5,730 | 2,280 |
| 2003-04-15 | 185,000 | 188,000 | 182,000 | 184,000 | 1,451 | 1,840 |
| 2003-04-14 | 171,000 | 183,000 | 170,000 | 180,000 | 584 | 1,800 |
| 2003-04-11 | 170,000 | 180,000 | 162,000 | 170,000 | 1,694 | 1,700 |
| 2003-04-10 | 163,000 | 173,000 | 160,000 | 170,000 | 1,239 | 1,700 |
| 2003-04-09 | 186,000 | 195,000 | 166,000 | 175,000 | 1,809 | 1,750 |
| 2003-04-08 | 176,000 | 202,000 | 176,000 | 185,000 | 4,400 | 1,850 |
| 2003-04-07 | 140,000 | 174,000 | 139,000 | 174,000 | 6,472 | 1,740 |
| 2003-04-04 | 127,000 | 144,000 | 127,000 | 137,000 | 2,718 | 1,370 |
| 2003-04-03 | 126,000 | 129,000 | 124,000 | 126,000 | 942 | 1,260 |
| 2003-04-02 | 129,000 | 130,000 | 122,000 | 125,000 | 1,051 | 1,250 |
| 2003-04-01 | 125,000 | 134,000 | 124,000 | 128,000 | 1,330 | 1,280 |
| 2003-03-31 | 122,000 | 127,000 | 122,000 | 125,000 | 413 | 1,250 |
| 2003-03-28 | 130,000 | 131,000 | 120,000 | 121,000 | 1,162 | 1,210 |
| 2003-03-27 | 120,000 | 136,000 | 117,000 | 132,000 | 1,040 | 1,320 |
| 2003-03-26 | 116,000 | 121,000 | 116,000 | 119,000 | 144 | 1,190 |
| 2003-03-25 | 119,000 | 120,000 | 113,000 | 114,000 | 916 | 1,140 |
| 2003-03-24 | 120,000 | 126,000 | 119,000 | 120,000 | 1,094 | 1,200 |
| 2003-03-20 | 120,000 | 120,000 | 115,000 | 119,000 | 390 | 1,190 |
| 2003-03-19 | 119,000 | 120,000 | 115,000 | 119,000 | 332 | 1,190 |
| 2003-03-18 | 120,000 | 126,000 | 117,000 | 118,000 | 566 | 1,180 |
| 2003-03-17 | 122,000 | 124,000 | 114,000 | 116,000 | 433 | 1,160 |
| 2003-03-14 | 123,000 | 125,000 | 120,000 | 122,000 | 2,162 | 1,220 |
| 2003-03-13 | 121,000 | 122,000 | 115,000 | 119,000 | 635 | 1,190 |
| 2003-03-12 | 116,000 | 126,000 | 116,000 | 120,000 | 596 | 1,200 |
| 2003-03-11 | 120,000 | 125,000 | 112,000 | 114,000 | 704 | 1,140 |
| 2003-03-10 | 146,000 | 146,000 | 127,000 | 129,000 | 479 | 1,290 |
| 2003-03-07 | 154,000 | 155,000 | 145,000 | 148,000 | 349 | 1,480 |
| 2003-03-06 | 154,000 | 157,000 | 152,000 | 154,000 | 270 | 1,540 |
| 2003-03-05 | 156,000 | 160,000 | 152,000 | 154,000 | 158 | 1,540 |
| 2003-03-04 | 160,000 | 162,000 | 152,000 | 156,000 | 383 | 1,560 |
| 2003-03-03 | 159,000 | 161,000 | 151,000 | 159,000 | 330 | 1,590 |
| 2003-02-28 | 159,000 | 166,000 | 158,000 | 159,000 | 260 | 1,590 |
| 2003-02-27 | 175,000 | 177,000 | 151,000 | 159,000 | 1,724 | 1,590 |
| 2003-02-26 | 158,000 | 180,000 | 158,000 | 176,000 | 1,053 | 1,760 |
| 2003-02-25 | 165,000 | 166,000 | 152,000 | 158,000 | 1,299 | 1,580 |
| 2003-02-24 | 180,000 | 182,000 | 169,000 | 171,000 | 596 | 1,710 |
| 2003-02-21 | 195,000 | 197,000 | 176,000 | 181,000 | 1,333 | 1,810 |
| 2003-02-20 | 217,000 | 218,000 | 198,000 | 202,000 | 876 | 2,020 |
| 2003-02-19 | 222,000 | 226,000 | 217,000 | 220,000 | 498 | 2,200 |
| 2003-02-18 | 219,000 | 225,000 | 215,000 | 219,000 | 249 | 2,190 |
| 2003-02-17 | 213,000 | 232,000 | 213,000 | 218,000 | 565 | 2,180 |
| 2003-02-14 | 223,000 | 233,000 | 215,000 | 216,000 | 385 | 2,160 |
| 2003-02-13 | 220,000 | 235,000 | 210,000 | 222,000 | 552 | 2,220 |
| 2003-02-12 | 226,000 | 232,000 | 207,000 | 221,000 | 680 | 2,210 |
| 2003-02-10 | 252,000 | 254,000 | 220,000 | 225,000 | 1,635 | 2,250 |
| 2003-02-07 | 290,000 | 299,000 | 250,000 | 252,000 | 4,283 | 2,520 |
| 2003-02-06 | 354,000 | 380,000 | 354,000 | 377,000 | 1,653 | 3,770 |
| 2003-02-05 | 310,000 | 349,000 | 308,000 | 342,000 | 684 | 3,420 |
| 2003-02-04 | 313,000 | 314,000 | 304,000 | 307,000 | 88 | 3,070 |
| 2003-02-03 | 313,000 | 319,000 | 310,000 | 311,000 | 106 | 3,110 |
| 2003-01-31 | 302,000 | 313,000 | 301,000 | 312,000 | 131 | 3,120 |
| 2003-01-30 | 309,000 | 310,000 | 299,000 | 300,000 | 139 | 3,000 |
| 2003-01-29 | 314,000 | 316,000 | 308,000 | 310,000 | 73 | 3,100 |
| 2003-01-28 | 320,000 | 324,000 | 305,000 | 310,000 | 127 | 3,100 |
| 2003-01-27 | 338,000 | 338,000 | 326,000 | 330,000 | 69 | 3,300 |
| 2003-01-24 | 347,000 | 350,000 | 338,000 | 340,000 | 284 | 3,400 |
| 2003-01-23 | 329,000 | 351,000 | 320,000 | 345,000 | 278 | 3,450 |
| 2003-01-22 | 333,000 | 334,000 | 318,000 | 325,000 | 184 | 3,250 |
| 2003-01-21 | 345,000 | 347,000 | 330,000 | 332,000 | 192 | 3,320 |
| 2003-01-20 | 348,000 | 355,000 | 340,000 | 345,000 | 369 | 3,450 |
| 2003-01-17 | 340,000 | 356,000 | 333,000 | 355,000 | 641 | 3,550 |
| 2003-01-16 | 340,000 | 345,000 | 328,000 | 341,000 | 643 | 3,410 |
| 2003-01-15 | 314,000 | 347,000 | 314,000 | 344,000 | 975 | 3,440 |
| 2003-01-14 | 300,000 | 305,000 | 297,000 | 303,000 | 117 | 3,030 |
| 2003-01-10 | 295,000 | 300,000 | 295,000 | 297,000 | 39 | 2,970 |
| 2003-01-09 | 309,000 | 310,000 | 295,000 | 295,000 | 145 | 2,950 |
| 2003-01-08 | 310,000 | 316,000 | 306,000 | 316,000 | 187 | 3,160 |
| 2003-01-07 | 311,000 | 319,000 | 309,000 | 309,000 | 486 | 3,090 |
| 2003-01-06 | 290,000 | 303,000 | 288,000 | 303,000 | 151 | 3,030 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
