6786 (株)RVH 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 | 134,000 | 140,000 | 131,000 | 137,000 | 34 | 1,370 |
| 2003-12-29 | 124,000 | 137,000 | 124,000 | 133,000 | 88 | 1,330 |
| 2003-12-26 | 117,000 | 125,000 | 115,000 | 123,000 | 73 | 1,230 |
| 2003-12-25 | 115,000 | 116,000 | 107,000 | 116,000 | 239 | 1,160 |
| 2003-12-24 | 103,000 | 109,000 | 101,000 | 104,000 | 310 | 1,040 |
| 2003-12-22 | 117,000 | 117,000 | 100,000 | 103,000 | 275 | 1,030 |
| 2003-12-19 | 121,000 | 125,000 | 117,000 | 118,000 | 103 | 1,180 |
| 2003-12-18 | 133,000 | 134,000 | 121,000 | 121,000 | 105 | 1,210 |
| 2003-12-17 | 136,000 | 136,000 | 133,000 | 135,000 | 31 | 1,350 |
| 2003-12-16 | 135,000 | 140,000 | 135,000 | 140,000 | 20 | 1,400 |
| 2003-12-15 | 145,000 | 145,000 | 135,000 | 135,000 | 37 | 1,350 |
| 2003-12-12 | 138,000 | 140,000 | 138,000 | 140,000 | 10 | 1,400 |
| 2003-12-11 | 142,000 | 142,000 | 136,000 | 138,000 | 19 | 1,380 |
| 2003-12-10 | 140,000 | 141,000 | 133,000 | 141,000 | 32 | 1,410 |
| 2003-12-09 | 143,000 | 143,000 | 139,000 | 140,000 | 19 | 1,400 |
| 2003-12-08 | 149,000 | 149,000 | 143,000 | 143,000 | 21 | 1,430 |
| 2003-12-05 | 151,000 | 151,000 | 147,000 | 148,000 | 45 | 1,480 |
| 2003-12-04 | 150,000 | 153,000 | 150,000 | 151,000 | 15 | 1,510 |
| 2003-12-03 | 151,000 | 153,000 | 151,000 | 151,000 | 29 | 1,510 |
| 2003-12-02 | 151,000 | 156,000 | 151,000 | 151,000 | 18 | 1,510 |
| 2003-12-01 | 153,000 | 154,000 | 143,000 | 154,000 | 63 | 1,540 |
| 2003-11-28 | 153,000 | 154,000 | 150,000 | 150,000 | 31 | 1,500 |
| 2003-11-27 | 151,000 | 160,000 | 150,000 | 152,000 | 112 | 1,520 |
| 2003-11-26 | 147,000 | 150,000 | 147,000 | 147,000 | 56 | 1,470 |
| 2003-11-25 | 149,000 | 150,000 | 147,000 | 147,000 | 38 | 1,470 |
| 2003-11-21 | 147,000 | 150,000 | 145,000 | 150,000 | 97 | 1,500 |
| 2003-11-20 | 144,000 | 155,000 | 143,000 | 150,000 | 35 | 1,500 |
| 2003-11-19 | 135,000 | 144,000 | 135,000 | 144,000 | 31 | 1,440 |
| 2003-11-18 | 137,000 | 139,000 | 129,000 | 134,000 | 43 | 1,340 |
| 2003-11-17 | 152,000 | 154,000 | 137,000 | 137,000 | 50 | 1,370 |
| 2003-11-14 | 153,000 | 160,000 | 153,000 | 155,000 | 23 | 1,550 |
| 2003-11-13 | 155,000 | 155,000 | 148,000 | 152,000 | 45 | 1,520 |
| 2003-11-12 | 148,000 | 160,000 | 148,000 | 152,000 | 33 | 1,520 |
| 2003-11-11 | 166,000 | 166,000 | 143,000 | 159,000 | 100 | 1,590 |
| 2003-11-10 | 162,000 | 170,000 | 158,000 | 163,000 | 61 | 1,630 |
| 2003-11-07 | 168,000 | 168,000 | 156,000 | 156,000 | 85 | 1,560 |
| 2003-11-06 | 180,000 | 180,000 | 167,000 | 167,000 | 68 | 1,670 |
| 2003-11-05 | 177,000 | 178,000 | 161,000 | 177,000 | 336 | 1,770 |
| 2003-10-31 | 214,000 | 220,000 | 210,000 | 220,000 | 17 | 2,200 |
| 2003-10-30 | 219,000 | 219,000 | 212,000 | 215,000 | 50 | 2,150 |
| 2003-10-29 | 211,000 | 220,000 | 211,000 | 215,000 | 36 | 2,150 |
| 2003-10-28 | 224,000 | 228,000 | 205,000 | 205,000 | 100 | 2,050 |
| 2003-10-27 | 212,000 | 214,000 | 201,000 | 212,000 | 104 | 2,120 |
| 2003-10-24 | 205,000 | 217,000 | 201,000 | 212,000 | 112 | 2,120 |
| 2003-10-23 | 221,000 | 231,000 | 201,000 | 201,000 | 114 | 2,010 |
| 2003-10-22 | 238,000 | 248,000 | 225,000 | 241,000 | 90 | 2,410 |
| 2003-10-21 | 253,000 | 253,000 | 225,000 | 240,000 | 152 | 2,400 |
| 2003-10-20 | 273,000 | 277,000 | 255,000 | 265,000 | 163 | 2,650 |
| 2003-10-17 | 274,000 | 284,000 | 273,000 | 281,000 | 273 | 2,810 |
| 2003-10-16 | 283,000 | 298,000 | 272,000 | 282,000 | 365 | 2,820 |
| 2003-10-15 | 239,000 | 268,000 | 229,000 | 267,000 | 373 | 2,670 |
| 2003-10-14 | 214,000 | 228,000 | 214,000 | 228,000 | 173 | 2,280 |
| 2003-10-10 | 210,000 | 215,000 | 205,000 | 210,000 | 112 | 2,100 |
| 2003-10-09 | 209,000 | 211,000 | 204,000 | 205,000 | 69 | 2,050 |
| 2003-10-08 | 222,000 | 229,000 | 208,000 | 211,000 | 195 | 2,110 |
| 2003-10-07 | 200,000 | 218,000 | 200,000 | 218,000 | 168 | 2,180 |
| 2003-10-06 | 205,000 | 205,000 | 188,000 | 188,000 | 120 | 1,880 |
| 2003-10-03 | 205,000 | 205,000 | 190,000 | 199,000 | 122 | 1,990 |
| 2003-10-02 | 215,000 | 215,000 | 200,000 | 203,000 | 177 | 2,030 |
| 2003-10-01 | 214,000 | 215,000 | 199,000 | 215,000 | 164 | 2,150 |
| 2003-09-30 | 231,000 | 231,000 | 212,000 | 216,000 | 189 | 2,160 |
| 2003-09-29 | 194,000 | 220,000 | 193,000 | 220,000 | 164 | 2,200 |
| 2003-09-26 | 175,000 | 195,000 | 174,000 | 195,000 | 183 | 1,950 |
| 2003-09-25 | 183,000 | 185,000 | 171,000 | 177,000 | 76 | 1,770 |
| 2003-09-24 | 185,000 | 191,000 | 181,000 | 188,000 | 323 | 1,880 |
| 2003-09-22 | 170,000 | 185,000 | 170,000 | 180,000 | 140 | 1,800 |
| 2003-09-19 | 170,000 | 173,000 | 167,000 | 170,000 | 101 | 1,700 |
| 2003-09-18 | 167,000 | 175,000 | 166,000 | 172,000 | 24 | 1,720 |
| 2003-09-17 | 169,000 | 174,000 | 162,000 | 173,000 | 91 | 1,730 |
| 2003-09-16 | 177,000 | 178,000 | 165,000 | 166,000 | 61 | 1,660 |
| 2003-09-12 | 184,000 | 185,000 | 178,000 | 178,000 | 58 | 1,780 |
| 2003-09-11 | 179,000 | 188,000 | 176,000 | 182,000 | 91 | 1,820 |
| 2003-09-10 | 163,000 | 191,000 | 163,000 | 185,000 | 351 | 1,850 |
| 2003-09-09 | 160,000 | 165,000 | 159,000 | 165,000 | 79 | 1,650 |
| 2003-09-08 | 156,000 | 162,000 | 155,000 | 162,000 | 49 | 1,620 |
| 2003-09-05 | 165,000 | 168,000 | 165,000 | 165,000 | 114 | 1,650 |
| 2003-09-04 | 162,000 | 164,000 | 162,000 | 163,000 | 36 | 1,630 |
| 2003-09-03 | 160,000 | 163,000 | 158,000 | 161,000 | 77 | 1,610 |
| 2003-09-02 | 160,000 | 164,000 | 156,000 | 159,000 | 77 | 1,590 |
| 2003-09-01 | 156,000 | 163,000 | 152,000 | 162,000 | 112 | 1,620 |
| 2003-08-29 | 144,000 | 150,000 | 142,000 | 150,000 | 79 | 1,500 |
| 2003-08-28 | 156,000 | 166,000 | 138,000 | 138,000 | 161 | 1,380 |
| 2003-08-27 | 172,000 | 172,000 | 157,000 | 158,000 | 433 | 1,580 |
| 2003-08-26 | 135,000 | 144,000 | 135,000 | 141,000 | 121 | 1,410 |
| 2003-08-25 | 130,000 | 131,000 | 127,000 | 131,000 | 46 | 1,310 |
| 2003-08-22 | 125,000 | 132,000 | 125,000 | 130,000 | 72 | 1,300 |
| 2003-08-21 | 124,000 | 127,000 | 124,000 | 125,000 | 14 | 1,250 |
| 2003-08-20 | 125,000 | 127,000 | 122,000 | 125,000 | 38 | 1,250 |
| 2003-08-19 | 129,000 | 129,000 | 122,000 | 125,000 | 39 | 1,250 |
| 2003-08-18 | 129,000 | 134,000 | 127,000 | 129,000 | 47 | 1,290 |
| 2003-08-15 | 129,000 | 130,000 | 122,000 | 127,000 | 112 | 1,270 |
| 2003-08-14 | 119,000 | 121,000 | 115,000 | 121,000 | 49 | 1,210 |
| 2003-08-13 | 114,000 | 118,000 | 114,000 | 117,000 | 19 | 1,170 |
| 2003-08-12 | 119,000 | 119,000 | 110,000 | 116,000 | 79 | 1,160 |
| 2003-08-11 | 118,000 | 122,000 | 118,000 | 121,000 | 28 | 1,210 |
| 2003-08-08 | 117,000 | 120,000 | 115,000 | 120,000 | 16 | 1,200 |
| 2003-08-07 | 120,000 | 120,000 | 113,000 | 115,000 | 36 | 1,150 |
| 2003-08-06 | 123,000 | 125,000 | 113,000 | 122,000 | 61 | 1,220 |
| 2003-08-05 | 126,000 | 129,000 | 123,000 | 125,000 | 67 | 1,250 |
| 2003-08-04 | 129,000 | 129,000 | 127,000 | 127,000 | 13 | 1,270 |
| 2003-08-01 | 126,000 | 130,000 | 125,000 | 130,000 | 11 | 1,300 |
| 2003-07-31 | 125,000 | 129,000 | 125,000 | 125,000 | 15 | 1,250 |
| 2003-07-30 | 130,000 | 130,000 | 125,000 | 128,000 | 11 | 1,280 |
| 2003-07-29 | 126,000 | 135,000 | 124,000 | 135,000 | 29 | 1,350 |
| 2003-07-28 | 129,000 | 130,000 | 123,000 | 123,000 | 59 | 1,230 |
| 2003-07-25 | 129,000 | 130,000 | 128,000 | 129,000 | 14 | 1,290 |
| 2003-07-24 | 130,000 | 132,000 | 128,000 | 130,000 | 25 | 1,300 |
| 2003-07-23 | 130,000 | 136,000 | 125,000 | 128,000 | 21 | 1,280 |
| 2003-07-22 | 129,000 | 131,000 | 128,000 | 130,000 | 23 | 1,300 |
| 2003-07-18 | 126,000 | 128,000 | 126,000 | 128,000 | 26 | 1,280 |
| 2003-07-17 | 138,000 | 138,000 | 132,000 | 132,000 | 27 | 1,320 |
| 2003-07-16 | 142,000 | 143,000 | 140,000 | 142,000 | 29 | 1,420 |
| 2003-07-15 | 143,000 | 145,000 | 141,000 | 143,000 | 33 | 1,430 |
| 2003-07-14 | 148,000 | 150,000 | 142,000 | 144,000 | 29 | 1,440 |
| 2003-07-11 | 146,000 | 148,000 | 142,000 | 146,000 | 21 | 1,460 |
| 2003-07-10 | 143,000 | 151,000 | 143,000 | 146,000 | 30 | 1,460 |
| 2003-07-09 | 153,000 | 153,000 | 140,000 | 142,000 | 116 | 1,420 |
| 2003-07-08 | 150,000 | 150,000 | 142,000 | 144,000 | 191 | 1,440 |
| 2003-07-07 | 163,000 | 165,000 | 150,000 | 150,000 | 60 | 1,500 |
| 2003-07-04 | 158,000 | 180,000 | 152,000 | 165,000 | 108 | 1,650 |
| 2003-07-03 | 149,000 | 167,000 | 149,000 | 167,000 | 265 | 1,670 |
| 2003-07-02 | 142,000 | 148,000 | 142,000 | 147,000 | 100 | 1,470 |
| 2003-07-01 | 145,000 | 148,000 | 140,000 | 142,000 | 72 | 1,420 |
| 2003-06-30 | 150,000 | 151,000 | 138,000 | 143,000 | 307 | 1,430 |
| 2003-06-27 | 145,000 | 154,000 | 144,000 | 150,000 | 149 | 1,500 |
| 2003-06-26 | 139,000 | 144,000 | 135,000 | 144,000 | 155 | 1,440 |
| 2003-06-25 | 126,000 | 138,000 | 125,000 | 137,000 | 116 | 1,370 |
| 2003-06-24 | 126,000 | 126,000 | 116,000 | 123,000 | 117 | 1,230 |
| 2003-06-23 | 132,000 | 132,000 | 126,000 | 130,000 | 41 | 1,300 |
| 2003-06-20 | 134,000 | 142,000 | 127,000 | 132,000 | 159 | 1,320 |
| 2003-06-19 | 148,000 | 148,000 | 124,000 | 130,000 | 292 | 1,300 |
| 2003-06-18 | 152,000 | 158,000 | 143,000 | 144,000 | 263 | 1,440 |
| 2003-06-17 | 146,000 | 161,000 | 144,000 | 161,000 | 503 | 1,610 |
| 2003-06-16 | 146,000 | 151,000 | 141,000 | 141,000 | 228 | 1,410 |
| 2003-06-13 | 164,000 | 165,000 | 150,000 | 163,000 | 288 | 1,630 |
| 2003-06-12 | 186,000 | 198,000 | 157,000 | 179,000 | 1,022 | 1,790 |
| 2003-06-11 | 183,000 | 183,000 | 183,000 | 183,000 | 152 | 1,830 |
| 2003-06-10 | 131,000 | 153,000 | 131,000 | 153,000 | 288 | 1,530 |
| 2003-06-09 | 111,000 | 133,000 | 109,000 | 133,000 | 354 | 1,330 |
| 2003-06-06 | 113,000 | 118,000 | 107,000 | 113,000 | 1,086 | 1,130 |
| 2003-06-05 | 97,000 | 107,000 | 95,500 | 107,000 | 523 | 1,070 |
| 2003-06-04 | 93,600 | 98,000 | 92,800 | 97,000 | 142 | 970 |
| 2003-06-03 | 87,900 | 94,000 | 87,000 | 90,900 | 96 | 909 |
| 2003-06-02 | 84,200 | 87,500 | 84,100 | 86,900 | 41 | 869 |
| 2003-05-30 | 82,000 | 86,000 | 82,000 | 83,400 | 70 | 834 |
| 2003-05-29 | 84,600 | 84,600 | 80,000 | 82,900 | 140 | 829 |
| 2003-05-28 | 85,800 | 85,800 | 82,000 | 82,600 | 67 | 826 |
| 2003-05-27 | 85,000 | 85,700 | 80,000 | 80,800 | 291 | 808 |
| 2003-05-26 | 94,000 | 94,600 | 87,000 | 88,000 | 101 | 880 |
| 2003-05-23 | 99,000 | 100,000 | 90,000 | 94,600 | 284 | 946 |
| 2003-05-22 | 95,100 | 101,000 | 94,100 | 101,000 | 972 | 1,010 |
| 2003-05-21 | 84,800 | 92,600 | 84,800 | 90,100 | 583 | 901 |
| 2003-05-20 | 81,500 | 86,500 | 80,500 | 82,500 | 157 | 825 |
| 2003-05-19 | 75,800 | 80,100 | 74,700 | 79,500 | 80 | 795 |
| 2003-05-16 | 78,000 | 78,000 | 74,500 | 76,800 | 114 | 768 |
| 2003-05-15 | 72,700 | 81,700 | 72,700 | 79,000 | 164 | 790 |
| 2003-05-14 | 71,000 | 72,300 | 71,000 | 71,700 | 42 | 717 |
| 2003-05-13 | 70,000 | 72,000 | 70,000 | 71,200 | 59 | 712 |
| 2003-05-12 | 69,600 | 71,000 | 68,700 | 70,600 | 65 | 706 |
| 2003-05-09 | 71,000 | 71,100 | 68,500 | 69,600 | 134 | 696 |
| 2003-05-08 | 73,000 | 73,200 | 71,000 | 71,000 | 67 | 710 |
| 2003-05-07 | 73,900 | 74,100 | 72,100 | 73,100 | 59 | 731 |
| 2003-05-06 | 74,100 | 75,500 | 74,000 | 74,000 | 50 | 740 |
| 2003-05-02 | 74,000 | 77,000 | 74,000 | 74,100 | 119 | 741 |
| 2003-05-01 | 75,000 | 76,000 | 73,000 | 75,000 | 85 | 750 |
| 2003-04-30 | 75,200 | 75,400 | 74,600 | 74,600 | 123 | 746 |
| 2003-04-28 | 80,200 | 81,000 | 79,900 | 79,900 | 65 | 799 |
| 2003-04-25 | 80,300 | 80,500 | 80,100 | 80,200 | 52 | 802 |
| 2003-04-24 | 79,500 | 83,100 | 79,500 | 80,300 | 33 | 803 |
| 2003-04-23 | 82,400 | 82,400 | 79,000 | 80,300 | 33 | 803 |
| 2003-04-22 | 86,000 | 87,000 | 82,500 | 82,600 | 41 | 826 |
| 2003-04-21 | 79,000 | 84,000 | 79,000 | 84,000 | 45 | 840 |
| 2003-04-18 | 80,100 | 80,100 | 78,600 | 79,000 | 70 | 790 |
| 2003-04-17 | 83,100 | 85,000 | 81,100 | 82,100 | 88 | 821 |
| 2003-04-16 | 92,000 | 99,000 | 82,200 | 83,100 | 228 | 831 |
| 2003-04-15 | 86,000 | 92,000 | 84,000 | 92,000 | 196 | 920 |
| 2003-04-14 | 81,000 | 83,000 | 80,000 | 82,000 | 109 | 820 |
| 2003-04-11 | 74,600 | 81,000 | 74,600 | 81,000 | 63 | 810 |
| 2003-04-10 | 75,200 | 76,000 | 74,000 | 74,500 | 26 | 745 |
| 2003-04-09 | 77,100 | 77,100 | 75,100 | 75,200 | 41 | 752 |
| 2003-04-08 | 79,100 | 79,200 | 78,000 | 78,400 | 60 | 784 |
| 2003-04-07 | 79,900 | 80,500 | 79,000 | 79,000 | 20 | 790 |
| 2003-04-04 | 79,900 | 79,900 | 79,000 | 79,900 | 15 | 799 |
| 2003-04-03 | 80,600 | 81,500 | 80,000 | 80,100 | 27 | 801 |
| 2003-04-02 | 80,700 | 81,500 | 80,700 | 80,700 | 16 | 807 |
| 2003-04-01 | 80,500 | 82,000 | 80,000 | 81,900 | 9 | 819 |
| 2003-03-31 | 81,300 | 81,400 | 80,000 | 80,500 | 22 | 805 |
| 2003-03-28 | 81,600 | 81,900 | 81,600 | 81,800 | 18 | 818 |
| 2003-03-27 | 84,000 | 84,000 | 82,500 | 82,600 | 24 | 826 |
| 2003-03-26 | 84,000 | 85,000 | 84,000 | 84,100 | 72 | 841 |
| 2003-03-25 | 84,500 | 84,600 | 83,500 | 83,600 | 34 | 836 |
| 2003-03-24 | 86,000 | 87,100 | 83,500 | 84,600 | 44 | 846 |
| 2003-03-20 | 85,500 | 87,000 | 85,100 | 85,500 | 40 | 855 |
| 2003-03-19 | 87,100 | 87,100 | 81,100 | 85,500 | 44 | 855 |
| 2003-03-18 | 89,300 | 89,500 | 87,000 | 87,100 | 64 | 871 |
| 2003-03-17 | 91,000 | 91,000 | 87,000 | 89,100 | 37 | 891 |
| 2003-03-14 | 90,100 | 92,000 | 90,000 | 91,000 | 87 | 910 |
| 2003-03-13 | 90,000 | 90,000 | 89,900 | 90,000 | 12 | 900 |
| 2003-03-12 | 90,100 | 90,500 | 88,100 | 90,100 | 90 | 901 |
| 2003-03-11 | 97,100 | 97,100 | 90,000 | 90,000 | 44 | 900 |
| 2003-03-10 | 100,000 | 100,000 | 96,500 | 97,100 | 60 | 971 |
| 2003-03-07 | 105,000 | 106,000 | 101,000 | 101,000 | 30 | 1,010 |
| 2003-03-06 | 107,000 | 107,000 | 102,000 | 106,000 | 22 | 1,060 |
| 2003-03-05 | 108,000 | 110,000 | 108,000 | 108,000 | 34 | 1,080 |
| 2003-03-04 | 114,000 | 115,000 | 113,000 | 114,000 | 33 | 1,140 |
| 2003-03-03 | 115,000 | 115,000 | 113,000 | 113,000 | 13 | 1,130 |
| 2003-02-28 | 123,000 | 123,000 | 116,000 | 117,000 | 17 | 1,170 |
| 2003-02-27 | 121,000 | 121,000 | 118,000 | 119,000 | 16 | 1,190 |
| 2003-02-26 | 120,000 | 120,000 | 119,000 | 120,000 | 6 | 1,200 |
| 2003-02-25 | 123,000 | 123,000 | 118,000 | 118,000 | 36 | 1,180 |
| 2003-02-24 | 121,000 | 124,000 | 120,000 | 122,000 | 30 | 1,220 |
| 2003-02-21 | 122,000 | 122,000 | 120,000 | 121,000 | 11 | 1,210 |
| 2003-02-20 | 122,000 | 122,000 | 120,000 | 121,000 | 14 | 1,210 |
| 2003-02-19 | 124,000 | 124,000 | 122,000 | 124,000 | 31 | 1,240 |
| 2003-02-18 | 132,000 | 132,000 | 121,000 | 122,000 | 31 | 1,220 |
| 2003-02-17 | 123,000 | 133,000 | 123,000 | 133,000 | 30 | 1,330 |
| 2003-02-14 | 123,000 | 125,000 | 123,000 | 125,000 | 23 | 1,250 |
| 2003-02-13 | 136,000 | 136,000 | 131,000 | 131,000 | 18 | 1,310 |
| 2003-02-12 | 127,000 | 128,000 | 122,000 | 128,000 | 27 | 1,280 |
| 2003-02-10 | 125,000 | 130,000 | 125,000 | 126,000 | 16 | 1,260 |
| 2003-02-07 | 139,000 | 139,000 | 123,000 | 125,000 | 74 | 1,250 |
| 2003-02-06 | 121,000 | 140,000 | 121,000 | 140,000 | 399 | 1,400 |
| 2003-02-05 | 119,000 | 120,000 | 116,000 | 120,000 | 64 | 1,200 |
| 2003-02-04 | 116,000 | 118,000 | 115,000 | 117,000 | 32 | 1,170 |
| 2003-02-03 | 120,000 | 124,000 | 116,000 | 118,000 | 54 | 1,180 |
| 2003-01-31 | 118,000 | 120,000 | 118,000 | 120,000 | 33 | 1,200 |
| 2003-01-30 | 123,000 | 123,000 | 120,000 | 120,000 | 42 | 1,200 |
| 2003-01-29 | 123,000 | 125,000 | 121,000 | 121,000 | 28 | 1,210 |
| 2003-01-28 | 125,000 | 125,000 | 122,000 | 122,000 | 16 | 1,220 |
| 2003-01-27 | 125,000 | 130,000 | 125,000 | 130,000 | 7 | 1,300 |
| 2003-01-24 | 128,000 | 130,000 | 127,000 | 127,000 | 28 | 1,270 |
| 2003-01-23 | 126,000 | 140,000 | 125,000 | 128,000 | 89 | 1,280 |
| 2003-01-22 | 121,000 | 125,000 | 121,000 | 125,000 | 19 | 1,250 |
| 2003-01-21 | 122,000 | 122,000 | 118,000 | 122,000 | 125 | 1,220 |
| 2003-01-20 | 130,000 | 130,000 | 123,000 | 124,000 | 25 | 1,240 |
| 2003-01-17 | 143,000 | 143,000 | 130,000 | 132,000 | 10 | 1,320 |
| 2003-01-16 | 140,000 | 149,000 | 140,000 | 143,000 | 38 | 1,430 |
| 2003-01-15 | 121,000 | 140,000 | 121,000 | 140,000 | 23 | 1,400 |
| 2003-01-14 | 118,000 | 122,000 | 118,000 | 120,000 | 26 | 1,200 |
| 2003-01-10 | 120,000 | 121,000 | 118,000 | 119,000 | 21 | 1,190 |
| 2003-01-09 | 122,000 | 122,000 | 121,000 | 121,000 | 19 | 1,210 |
| 2003-01-08 | 122,000 | 123,000 | 121,000 | 123,000 | 7 | 1,230 |
| 2003-01-07 | 131,000 | 132,000 | 127,000 | 127,000 | 7 | 1,270 |
| 2003-01-06 | 134,000 | 134,000 | 131,000 | 131,000 | 3 | 1,310 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
