7604 (株)梅の花 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 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 2,025 |
| 2003-12-29 | 393,000 | 410,000 | 392,000 | 410,000 | 4 | 2,050 |
| 2003-12-26 | 392,000 | 393,000 | 392,000 | 392,000 | 4 | 1,960 |
| 2003-12-25 | 391,000 | 391,000 | 391,000 | 391,000 | 3 | 1,955 |
| 2003-12-24 | 391,000 | 391,000 | 387,000 | 391,000 | 17 | 1,955 |
| 2003-12-22 | 390,000 | 390,000 | 389,000 | 390,000 | 10 | 1,950 |
| 2003-12-19 | 389,000 | 390,000 | 386,000 | 390,000 | 9 | 1,950 |
| 2003-12-18 | 390,000 | 390,000 | 389,000 | 390,000 | 8 | 1,950 |
| 2003-12-17 | 389,000 | 389,000 | 389,000 | 389,000 | 5 | 1,945 |
| 2003-12-16 | 390,000 | 390,000 | 386,000 | 389,000 | 10 | 1,945 |
| 2003-12-15 | 387,000 | 388,000 | 387,000 | 388,000 | 6 | 1,940 |
| 2003-12-12 | 386,000 | 386,000 | 386,000 | 386,000 | 5 | 1,930 |
| 2003-12-11 | 385,000 | 388,000 | 385,000 | 386,000 | 9 | 1,930 |
| 2003-12-10 | 384,000 | 384,000 | 383,000 | 383,000 | 3 | 1,915 |
| 2003-12-09 | 385,000 | 385,000 | 381,000 | 381,000 | 10 | 1,905 |
| 2003-12-08 | 380,000 | 384,000 | 380,000 | 380,000 | 7 | 1,900 |
| 2003-12-05 | 382,000 | 382,000 | 381,000 | 381,000 | 9 | 1,905 |
| 2003-12-04 | 382,000 | 382,000 | 381,000 | 381,000 | 3 | 1,905 |
| 2003-12-03 | 380,000 | 384,000 | 380,000 | 382,000 | 4 | 1,910 |
| 2003-12-02 | 382,000 | 382,000 | 382,000 | 382,000 | 4 | 1,910 |
| 2003-12-01 | 381,000 | 384,000 | 381,000 | 382,000 | 8 | 1,910 |
| 2003-11-28 | 382,000 | 383,000 | 380,000 | 383,000 | 9 | 1,915 |
| 2003-11-27 | 380,000 | 381,000 | 380,000 | 381,000 | 4 | 1,905 |
| 2003-11-26 | 380,000 | 381,000 | 380,000 | 380,000 | 5 | 1,900 |
| 2003-11-25 | 380,000 | 383,000 | 380,000 | 383,000 | 3 | 1,915 |
| 2003-11-21 | 380,000 | 384,000 | 379,000 | 380,000 | 10 | 1,900 |
| 2003-11-20 | 381,000 | 381,000 | 380,000 | 380,000 | 23 | 1,900 |
| 2003-11-19 | 382,000 | 382,000 | 380,000 | 380,000 | 16 | 1,900 |
| 2003-11-18 | 381,000 | 385,000 | 380,000 | 380,000 | 5 | 1,900 |
| 2003-11-17 | 380,000 | 384,000 | 380,000 | 380,000 | 21 | 1,900 |
| 2003-11-14 | 385,000 | 388,000 | 385,000 | 385,000 | 5 | 1,925 |
| 2003-11-13 | 380,000 | 384,000 | 380,000 | 384,000 | 5 | 1,920 |
| 2003-11-12 | 383,000 | 383,000 | 380,000 | 380,000 | 3 | 1,900 |
| 2003-11-11 | 382,000 | 383,000 | 380,000 | 380,000 | 18 | 1,900 |
| 2003-11-10 | 380,000 | 380,000 | 380,000 | 380,000 | 4 | 1,900 |
| 2003-11-07 | 382,000 | 383,000 | 382,000 | 383,000 | 5 | 1,915 |
| 2003-11-06 | 385,000 | 388,000 | 385,000 | 388,000 | 6 | 1,940 |
| 2003-11-05 | 380,000 | 385,000 | 380,000 | 385,000 | 9 | 1,925 |
| 2003-11-04 | 385,000 | 385,000 | 382,000 | 382,000 | 5 | 1,910 |
| 2003-10-31 | 388,000 | 388,000 | 388,000 | 388,000 | 6 | 1,940 |
| 2003-10-30 | 383,000 | 383,000 | 381,000 | 381,000 | 9 | 1,905 |
| 2003-10-29 | 385,000 | 385,000 | 383,000 | 383,000 | 9 | 1,915 |
| 2003-10-28 | 385,000 | 385,000 | 385,000 | 385,000 | 4 | 1,925 |
| 2003-10-27 | 385,000 | 385,000 | 383,000 | 383,000 | 4 | 1,915 |
| 2003-10-24 | 385,000 | 385,000 | 380,000 | 381,000 | 5 | 1,905 |
| 2003-10-23 | 382,000 | 385,000 | 380,000 | 380,000 | 19 | 1,900 |
| 2003-10-22 | 385,000 | 385,000 | 382,000 | 382,000 | 6 | 1,910 |
| 2003-10-21 | 385,000 | 389,000 | 385,000 | 387,000 | 10 | 1,935 |
| 2003-10-20 | 387,000 | 388,000 | 387,000 | 388,000 | 5 | 1,940 |
| 2003-10-17 | 381,000 | 383,000 | 380,000 | 383,000 | 12 | 1,915 |
| 2003-10-16 | 386,000 | 387,000 | 383,000 | 387,000 | 9 | 1,935 |
| 2003-10-15 | 381,000 | 387,000 | 380,000 | 383,000 | 9 | 1,915 |
| 2003-10-14 | 389,000 | 389,000 | 383,000 | 383,000 | 16 | 1,915 |
| 2003-10-10 | 385,000 | 389,000 | 385,000 | 386,000 | 6 | 1,930 |
| 2003-10-09 | 387,000 | 387,000 | 385,000 | 386,000 | 8 | 1,930 |
| 2003-10-08 | 387,000 | 387,000 | 386,000 | 387,000 | 16 | 1,935 |
| 2003-10-07 | 388,000 | 388,000 | 385,000 | 386,000 | 14 | 1,930 |
| 2003-10-06 | 388,000 | 388,000 | 387,000 | 387,000 | 9 | 1,935 |
| 2003-10-03 | 388,000 | 390,000 | 387,000 | 387,000 | 7 | 1,935 |
| 2003-10-02 | 391,000 | 391,000 | 385,000 | 388,000 | 13 | 1,940 |
| 2003-10-01 | 387,000 | 390,000 | 385,000 | 390,000 | 9 | 1,950 |
| 2003-09-30 | 390,000 | 390,000 | 387,000 | 387,000 | 7 | 1,935 |
| 2003-09-29 | 385,000 | 400,000 | 381,000 | 395,000 | 11 | 1,975 |
| 2003-09-26 | 383,000 | 390,000 | 383,000 | 390,000 | 34 | 1,950 |
| 2003-09-25 | 420,000 | 420,000 | 392,000 | 398,000 | 38 | 1,990 |
| 2003-09-24 | 430,000 | 439,000 | 430,000 | 437,000 | 74 | 2,185 |
| 2003-09-22 | 428,000 | 430,000 | 422,000 | 430,000 | 55 | 2,150 |
| 2003-09-19 | 418,000 | 424,000 | 418,000 | 420,000 | 32 | 2,100 |
| 2003-09-18 | 415,000 | 420,000 | 414,000 | 419,000 | 40 | 2,095 |
| 2003-09-17 | 414,000 | 416,000 | 411,000 | 415,000 | 42 | 2,075 |
| 2003-09-16 | 412,000 | 414,000 | 411,000 | 413,000 | 23 | 2,065 |
| 2003-09-12 | 410,000 | 412,000 | 407,000 | 412,000 | 27 | 2,060 |
| 2003-09-11 | 405,000 | 412,000 | 405,000 | 412,000 | 21 | 2,060 |
| 2003-09-10 | 400,000 | 403,000 | 400,000 | 403,000 | 15 | 2,015 |
| 2003-09-09 | 398,000 | 401,000 | 397,000 | 399,000 | 32 | 1,995 |
| 2003-09-08 | 395,000 | 399,000 | 395,000 | 397,000 | 22 | 1,985 |
| 2003-09-05 | 391,000 | 395,000 | 391,000 | 395,000 | 11 | 1,975 |
| 2003-09-04 | 395,000 | 395,000 | 390,000 | 390,000 | 16 | 1,950 |
| 2003-09-03 | 395,000 | 395,000 | 391,000 | 391,000 | 14 | 1,955 |
| 2003-09-02 | 392,000 | 395,000 | 392,000 | 395,000 | 11 | 1,975 |
| 2003-09-01 | 390,000 | 391,000 | 389,000 | 391,000 | 23 | 1,955 |
| 2003-08-29 | 384,000 | 387,000 | 381,000 | 387,000 | 18 | 1,935 |
| 2003-08-28 | 382,000 | 384,000 | 382,000 | 384,000 | 12 | 1,920 |
| 2003-08-27 | 383,000 | 383,000 | 381,000 | 382,000 | 9 | 1,910 |
| 2003-08-26 | 380,000 | 383,000 | 380,000 | 383,000 | 14 | 1,915 |
| 2003-08-25 | 380,000 | 383,000 | 380,000 | 381,000 | 14 | 1,905 |
| 2003-08-22 | 379,000 | 381,000 | 379,000 | 381,000 | 18 | 1,905 |
| 2003-08-21 | 378,000 | 379,000 | 376,000 | 379,000 | 36 | 1,895 |
| 2003-08-20 | 384,000 | 384,000 | 380,000 | 380,000 | 9 | 1,900 |
| 2003-08-19 | 380,000 | 382,000 | 380,000 | 382,000 | 13 | 1,910 |
| 2003-08-18 | 380,000 | 383,000 | 380,000 | 382,000 | 5 | 1,910 |
| 2003-08-15 | 381,000 | 381,000 | 378,000 | 381,000 | 13 | 1,905 |
| 2003-08-14 | 378,000 | 380,000 | 378,000 | 380,000 | 15 | 1,900 |
| 2003-08-13 | 378,000 | 378,000 | 378,000 | 378,000 | 10 | 1,890 |
| 2003-08-12 | 380,000 | 380,000 | 376,000 | 379,000 | 10 | 1,895 |
| 2003-08-11 | 380,000 | 380,000 | 380,000 | 380,000 | 13 | 1,900 |
| 2003-08-08 | 375,000 | 378,000 | 375,000 | 378,000 | 11 | 1,890 |
| 2003-08-07 | 375,000 | 376,000 | 375,000 | 375,000 | 23 | 1,875 |
| 2003-08-06 | 375,000 | 375,000 | 375,000 | 375,000 | 9 | 1,875 |
| 2003-08-05 | 378,000 | 378,000 | 375,000 | 375,000 | 10 | 1,875 |
| 2003-08-04 | 379,000 | 379,000 | 376,000 | 378,000 | 9 | 1,890 |
| 2003-08-01 | 373,000 | 378,000 | 373,000 | 378,000 | 6 | 1,890 |
| 2003-07-31 | 374,000 | 374,000 | 373,000 | 373,000 | 8 | 1,865 |
| 2003-07-30 | 373,000 | 374,000 | 373,000 | 374,000 | 11 | 1,870 |
| 2003-07-29 | 372,000 | 373,000 | 372,000 | 372,000 | 3 | 1,860 |
| 2003-07-28 | 374,000 | 374,000 | 372,000 | 372,000 | 14 | 1,860 |
| 2003-07-25 | 372,000 | 372,000 | 372,000 | 372,000 | 1 | 1,860 |
| 2003-07-24 | 374,000 | 374,000 | 372,000 | 372,000 | 7 | 1,860 |
| 2003-07-23 | 373,000 | 374,000 | 371,000 | 371,000 | 9 | 1,855 |
| 2003-07-22 | 372,000 | 372,000 | 372,000 | 372,000 | 5 | 1,860 |
| 2003-07-18 | 370,000 | 373,000 | 370,000 | 373,000 | 3 | 1,865 |
| 2003-07-17 | 370,000 | 372,000 | 370,000 | 372,000 | 3 | 1,860 |
| 2003-07-16 | 372,000 | 374,000 | 370,000 | 370,000 | 14 | 1,850 |
| 2003-07-15 | 370,000 | 374,000 | 370,000 | 372,000 | 6 | 1,860 |
| 2003-07-14 | 368,000 | 374,000 | 368,000 | 374,000 | 8 | 1,870 |
| 2003-07-11 | 370,000 | 370,000 | 370,000 | 370,000 | 17 | 1,850 |
| 2003-07-10 | 367,000 | 369,000 | 367,000 | 369,000 | 2 | 1,845 |
| 2003-07-09 | 369,000 | 369,000 | 366,000 | 367,000 | 21 | 1,835 |
| 2003-07-08 | 370,000 | 370,000 | 367,000 | 367,000 | 17 | 1,835 |
| 2003-07-07 | 368,000 | 370,000 | 368,000 | 370,000 | 17 | 1,850 |
| 2003-07-04 | 370,000 | 370,000 | 369,000 | 370,000 | 17 | 1,850 |
| 2003-07-03 | 370,000 | 370,000 | 367,000 | 370,000 | 12 | 1,850 |
| 2003-07-02 | 368,000 | 370,000 | 366,000 | 370,000 | 21 | 1,850 |
| 2003-07-01 | 369,000 | 369,000 | 367,000 | 368,000 | 12 | 1,840 |
| 2003-06-30 | 370,000 | 370,000 | 367,000 | 367,000 | 5 | 1,835 |
| 2003-06-27 | 367,000 | 369,000 | 366,000 | 366,000 | 10 | 1,830 |
| 2003-06-26 | 368,000 | 369,000 | 367,000 | 367,000 | 14 | 1,835 |
| 2003-06-25 | 368,000 | 369,000 | 368,000 | 368,000 | 3 | 1,840 |
| 2003-06-24 | 369,000 | 369,000 | 368,000 | 368,000 | 10 | 1,840 |
| 2003-06-23 | 369,000 | 369,000 | 368,000 | 369,000 | 6 | 1,845 |
| 2003-06-20 | 368,000 | 368,000 | 368,000 | 368,000 | 9 | 1,840 |
| 2003-06-19 | 369,000 | 369,000 | 368,000 | 369,000 | 3 | 1,845 |
| 2003-06-18 | 368,000 | 369,000 | 368,000 | 369,000 | 5 | 1,845 |
| 2003-06-17 | 368,000 | 368,000 | 368,000 | 368,000 | 3 | 1,840 |
| 2003-06-16 | 370,000 | 370,000 | 368,000 | 370,000 | 14 | 1,850 |
| 2003-06-13 | 368,000 | 368,000 | 368,000 | 368,000 | 6 | 1,840 |
| 2003-06-12 | 370,000 | 370,000 | 369,000 | 370,000 | 9 | 1,850 |
| 2003-06-11 | 370,000 | 370,000 | 370,000 | 370,000 | 9 | 1,850 |
| 2003-06-10 | 369,000 | 370,000 | 369,000 | 370,000 | 8 | 1,850 |
| 2003-06-09 | 368,000 | 369,000 | 367,000 | 369,000 | 16 | 1,845 |
| 2003-06-06 | 368,000 | 369,000 | 368,000 | 368,000 | 6 | 1,840 |
| 2003-06-05 | 368,000 | 369,000 | 368,000 | 369,000 | 2 | 1,845 |
| 2003-06-04 | 368,000 | 368,000 | 368,000 | 368,000 | 5 | 1,840 |
| 2003-06-03 | 368,000 | 369,000 | 367,000 | 369,000 | 7 | 1,845 |
| 2003-06-02 | 368,000 | 369,000 | 368,000 | 369,000 | 6 | 1,845 |
| 2003-05-30 | 367,000 | 368,000 | 366,000 | 367,000 | 5 | 1,835 |
| 2003-05-29 | 365,000 | 366,000 | 365,000 | 366,000 | 3 | 1,830 |
| 2003-05-28 | 365,000 | 366,000 | 365,000 | 366,000 | 9 | 1,830 |
| 2003-05-27 | 365,000 | 366,000 | 365,000 | 365,000 | 3 | 1,825 |
| 2003-05-26 | 367,000 | 368,000 | 365,000 | 366,000 | 9 | 1,830 |
| 2003-05-23 | 368,000 | 368,000 | 368,000 | 368,000 | 2 | 1,840 |
| 2003-05-22 | 370,000 | 370,000 | 365,000 | 365,000 | 7 | 1,825 |
| 2003-05-21 | 369,000 | 370,000 | 369,000 | 370,000 | 3 | 1,850 |
| 2003-05-20 | 370,000 | 370,000 | 368,000 | 370,000 | 8 | 1,850 |
| 2003-05-19 | 370,000 | 370,000 | 370,000 | 370,000 | 7 | 1,850 |
| 2003-05-16 | 370,000 | 370,000 | 369,000 | 369,000 | 9 | 1,845 |
| 2003-05-15 | 367,000 | 370,000 | 367,000 | 370,000 | 5 | 1,850 |
| 2003-05-14 | 367,000 | 367,000 | 367,000 | 367,000 | 2 | 1,835 |
| 2003-05-13 | 367,000 | 367,000 | 367,000 | 367,000 | 2 | 1,835 |
| 2003-05-12 | 370,000 | 370,000 | 365,000 | 365,000 | 18 | 1,825 |
| 2003-05-09 | 367,000 | 367,000 | 365,000 | 365,000 | 7 | 1,825 |
| 2003-05-08 | 368,000 | 369,000 | 366,000 | 366,000 | 24 | 1,830 |
| 2003-05-07 | 369,000 | 369,000 | 367,000 | 369,000 | 3 | 1,845 |
| 2003-05-06 | 370,000 | 370,000 | 370,000 | 370,000 | 9 | 1,850 |
| 2003-05-02 | 366,000 | 369,000 | 366,000 | 367,000 | 10 | 1,835 |
| 2003-05-01 | 365,000 | 366,000 | 365,000 | 366,000 | 11 | 1,830 |
| 2003-04-30 | 366,000 | 366,000 | 366,000 | 366,000 | 4 | 1,830 |
| 2003-04-28 | 367,000 | 367,000 | 365,000 | 366,000 | 6 | 1,830 |
| 2003-04-25 | 365,000 | 370,000 | 365,000 | 370,000 | 9 | 1,850 |
| 2003-04-24 | 367,000 | 370,000 | 366,000 | 369,000 | 17 | 1,845 |
| 2003-04-23 | 367,000 | 370,000 | 367,000 | 367,000 | 13 | 1,835 |
| 2003-04-22 | 367,000 | 367,000 | 367,000 | 367,000 | 3 | 1,835 |
| 2003-04-21 | 368,000 | 370,000 | 367,000 | 368,000 | 4 | 1,840 |
| 2003-04-18 | 368,000 | 370,000 | 368,000 | 370,000 | 7 | 1,850 |
| 2003-04-17 | 369,000 | 369,000 | 368,000 | 368,000 | 6 | 1,840 |
| 2003-04-16 | 368,000 | 370,000 | 368,000 | 368,000 | 5 | 1,840 |
| 2003-04-15 | 369,000 | 369,000 | 368,000 | 369,000 | 7 | 1,845 |
| 2003-04-14 | 369,000 | 369,000 | 367,000 | 368,000 | 7 | 1,840 |
| 2003-04-11 | 372,000 | 373,000 | 369,000 | 369,000 | 16 | 1,845 |
| 2003-04-10 | 369,000 | 372,000 | 369,000 | 369,000 | 6 | 1,845 |
| 2003-04-09 | 369,000 | 372,000 | 369,000 | 372,000 | 12 | 1,860 |
| 2003-04-08 | 370,000 | 370,000 | 368,000 | 369,000 | 8 | 1,845 |
| 2003-04-07 | 370,000 | 370,000 | 369,000 | 370,000 | 8 | 1,850 |
| 2003-04-04 | 370,000 | 371,000 | 370,000 | 370,000 | 8 | 1,850 |
| 2003-04-03 | 371,000 | 371,000 | 370,000 | 371,000 | 11 | 1,855 |
| 2003-04-02 | 372,000 | 372,000 | 370,000 | 372,000 | 14 | 1,860 |
| 2003-04-01 | 372,000 | 373,000 | 370,000 | 370,000 | 8 | 1,850 |
| 2003-03-31 | 374,000 | 374,000 | 372,000 | 372,000 | 5 | 1,860 |
| 2003-03-28 | 376,000 | 376,000 | 374,000 | 375,000 | 4 | 1,875 |
| 2003-03-27 | 374,000 | 374,000 | 370,000 | 373,000 | 13 | 1,865 |
| 2003-03-26 | 374,000 | 375,000 | 371,000 | 374,000 | 15 | 1,870 |
| 2003-03-25 | 382,000 | 384,000 | 380,000 | 384,000 | 52 | 1,920 |
| 2003-03-24 | 380,000 | 382,000 | 380,000 | 380,000 | 53 | 1,900 |
| 2003-03-20 | 377,000 | 380,000 | 377,000 | 380,000 | 15 | 1,900 |
| 2003-03-19 | 378,000 | 380,000 | 377,000 | 377,000 | 26 | 1,885 |
| 2003-03-18 | 377,000 | 379,000 | 377,000 | 379,000 | 18 | 1,895 |
| 2003-03-17 | 379,000 | 379,000 | 377,000 | 377,000 | 26 | 1,885 |
| 2003-03-14 | 378,000 | 379,000 | 378,000 | 379,000 | 7 | 1,895 |
| 2003-03-13 | 377,000 | 379,000 | 377,000 | 378,000 | 8 | 1,890 |
| 2003-03-12 | 376,000 | 379,000 | 375,000 | 376,000 | 36 | 1,880 |
| 2003-03-11 | 378,000 | 379,000 | 376,000 | 376,000 | 52 | 1,880 |
| 2003-03-10 | 376,000 | 378,000 | 376,000 | 378,000 | 18 | 1,890 |
| 2003-03-07 | 378,000 | 378,000 | 376,000 | 376,000 | 7 | 1,880 |
| 2003-03-06 | 379,000 | 379,000 | 375,000 | 378,000 | 21 | 1,890 |
| 2003-03-05 | 377,000 | 378,000 | 376,000 | 376,000 | 14 | 1,880 |
| 2003-03-04 | 377,000 | 378,000 | 377,000 | 377,000 | 8 | 1,885 |
| 2003-03-03 | 377,000 | 378,000 | 375,000 | 377,000 | 12 | 1,885 |
| 2003-02-28 | 375,000 | 377,000 | 375,000 | 377,000 | 8 | 1,885 |
| 2003-02-27 | 373,000 | 376,000 | 373,000 | 373,000 | 16 | 1,865 |
| 2003-02-26 | 373,000 | 373,000 | 373,000 | 373,000 | 11 | 1,865 |
| 2003-02-25 | 373,000 | 375,000 | 373,000 | 375,000 | 31 | 1,875 |
| 2003-02-24 | 374,000 | 374,000 | 372,000 | 373,000 | 19 | 1,865 |
| 2003-02-21 | 373,000 | 375,000 | 370,000 | 375,000 | 56 | 1,875 |
| 2003-02-20 | 378,000 | 380,000 | 375,000 | 375,000 | 10 | 1,875 |
| 2003-02-19 | 377,000 | 379,000 | 375,000 | 375,000 | 22 | 1,875 |
| 2003-02-18 | 377,000 | 377,000 | 375,000 | 377,000 | 7 | 1,885 |
| 2003-02-17 | 377,000 | 379,000 | 376,000 | 379,000 | 6 | 1,895 |
| 2003-02-14 | 377,000 | 378,000 | 375,000 | 377,000 | 11 | 1,885 |
| 2003-02-13 | 377,000 | 377,000 | 377,000 | 377,000 | 10 | 1,885 |
| 2003-02-12 | 377,000 | 377,000 | 375,000 | 377,000 | 15 | 1,885 |
| 2003-02-10 | 377,000 | 377,000 | 376,000 | 377,000 | 6 | 1,885 |
| 2003-02-07 | 375,000 | 376,000 | 373,000 | 376,000 | 7 | 1,880 |
| 2003-02-06 | 375,000 | 377,000 | 375,000 | 376,000 | 19 | 1,880 |
| 2003-02-05 | 371,000 | 375,000 | 370,000 | 375,000 | 21 | 1,875 |
| 2003-02-04 | 371,000 | 372,000 | 370,000 | 372,000 | 21 | 1,860 |
| 2003-02-03 | 371,000 | 372,000 | 370,000 | 371,000 | 20 | 1,855 |
| 2003-01-31 | 370,000 | 372,000 | 370,000 | 370,000 | 27 | 1,850 |
| 2003-01-30 | 370,000 | 372,000 | 370,000 | 371,000 | 30 | 1,855 |
| 2003-01-29 | 372,000 | 374,000 | 370,000 | 370,000 | 36 | 1,850 |
| 2003-01-28 | 375,000 | 375,000 | 373,000 | 374,000 | 10 | 1,870 |
| 2003-01-27 | 377,000 | 377,000 | 377,000 | 377,000 | 5 | 1,885 |
| 2003-01-24 | 376,000 | 376,000 | 373,000 | 373,000 | 16 | 1,865 |
| 2003-01-23 | 375,000 | 376,000 | 374,000 | 374,000 | 11 | 1,870 |
| 2003-01-22 | 376,000 | 377,000 | 376,000 | 376,000 | 9 | 1,880 |
| 2003-01-21 | 377,000 | 377,000 | 375,000 | 377,000 | 22 | 1,885 |
| 2003-01-20 | 379,000 | 379,000 | 377,000 | 377,000 | 16 | 1,885 |
| 2003-01-17 | 377,000 | 378,000 | 376,000 | 377,000 | 11 | 1,885 |
| 2003-01-16 | 379,000 | 379,000 | 377,000 | 377,000 | 11 | 1,885 |
| 2003-01-15 | 377,000 | 379,000 | 376,000 | 379,000 | 6 | 1,895 |
| 2003-01-14 | 375,000 | 379,000 | 375,000 | 377,000 | 16 | 1,885 |
| 2003-01-10 | 374,000 | 375,000 | 371,000 | 371,000 | 9 | 1,855 |
| 2003-01-09 | 373,000 | 374,000 | 373,000 | 374,000 | 7 | 1,870 |
| 2003-01-08 | 375,000 | 375,000 | 373,000 | 373,000 | 4 | 1,865 |
| 2003-01-07 | 370,000 | 379,000 | 370,000 | 378,000 | 9 | 1,890 |
| 2003-01-06 | 377,000 | 380,000 | 377,000 | 380,000 | 6 | 1,900 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株