7615 (株)YU-WA Creation Holdings 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 | 220,000 | 220,000 | 218,000 | 218,000 | 135 | 1,090 |
| 2003-12-29 | 217,000 | 218,000 | 216,000 | 218,000 | 96 | 1,090 |
| 2003-12-26 | 215,000 | 217,000 | 214,000 | 217,000 | 97 | 1,085 |
| 2003-12-25 | 218,000 | 218,000 | 213,000 | 214,000 | 111 | 1,070 |
| 2003-12-24 | 215,000 | 217,000 | 214,000 | 214,000 | 146 | 1,070 |
| 2003-12-22 | 212,000 | 214,000 | 212,000 | 214,000 | 143 | 1,070 |
| 2003-12-19 | 210,000 | 213,000 | 210,000 | 212,000 | 165 | 1,060 |
| 2003-12-18 | 210,000 | 213,000 | 209,000 | 210,000 | 230 | 1,050 |
| 2003-12-17 | 215,000 | 216,000 | 209,000 | 209,000 | 244 | 1,045 |
| 2003-12-16 | 218,000 | 218,000 | 215,000 | 215,000 | 183 | 1,075 |
| 2003-12-15 | 218,000 | 218,000 | 215,000 | 218,000 | 125 | 1,090 |
| 2003-12-12 | 214,000 | 218,000 | 212,000 | 217,000 | 405 | 1,085 |
| 2003-12-11 | 211,000 | 212,000 | 210,000 | 212,000 | 191 | 1,060 |
| 2003-12-10 | 208,000 | 210,000 | 207,000 | 210,000 | 177 | 1,050 |
| 2003-12-09 | 207,000 | 208,000 | 206,000 | 207,000 | 254 | 1,035 |
| 2003-12-08 | 208,000 | 209,000 | 206,000 | 207,000 | 271 | 1,035 |
| 2003-12-05 | 210,000 | 212,000 | 207,000 | 208,000 | 516 | 1,040 |
| 2003-12-04 | 212,000 | 213,000 | 209,000 | 209,000 | 512 | 1,045 |
| 2003-12-03 | 212,000 | 214,000 | 212,000 | 213,000 | 142 | 1,065 |
| 2003-12-02 | 213,000 | 214,000 | 211,000 | 212,000 | 148 | 1,060 |
| 2003-12-01 | 212,000 | 212,000 | 209,000 | 212,000 | 251 | 1,060 |
| 2003-11-28 | 215,000 | 215,000 | 212,000 | 212,000 | 166 | 1,060 |
| 2003-11-27 | 212,000 | 216,000 | 212,000 | 213,000 | 164 | 1,065 |
| 2003-11-26 | 215,000 | 215,000 | 211,000 | 212,000 | 463 | 1,060 |
| 2003-11-25 | 218,000 | 218,000 | 211,000 | 212,000 | 192 | 1,060 |
| 2003-11-21 | 212,000 | 213,000 | 210,000 | 212,000 | 232 | 1,060 |
| 2003-11-20 | 210,000 | 213,000 | 209,000 | 211,000 | 290 | 1,055 |
| 2003-11-19 | 214,000 | 214,000 | 205,000 | 209,000 | 404 | 1,045 |
| 2003-11-18 | 227,000 | 228,000 | 214,000 | 217,000 | 388 | 1,085 |
| 2003-11-17 | 235,000 | 235,000 | 225,000 | 227,000 | 220 | 1,135 |
| 2003-11-14 | 241,000 | 243,000 | 238,000 | 238,000 | 64 | 1,190 |
| 2003-11-13 | 238,000 | 244,000 | 238,000 | 242,000 | 25 | 1,210 |
| 2003-11-12 | 237,000 | 240,000 | 237,000 | 239,000 | 66 | 1,195 |
| 2003-11-11 | 240,000 | 243,000 | 235,000 | 238,000 | 175 | 1,190 |
| 2003-11-10 | 240,000 | 243,000 | 239,000 | 240,000 | 111 | 1,200 |
| 2003-11-07 | 250,000 | 250,000 | 245,000 | 245,000 | 135 | 1,225 |
| 2003-11-06 | 252,000 | 254,000 | 250,000 | 250,000 | 137 | 1,250 |
| 2003-11-05 | 252,000 | 253,000 | 246,000 | 252,000 | 114 | 1,260 |
| 2003-11-04 | 254,000 | 255,000 | 253,000 | 253,000 | 125 | 1,265 |
| 2003-10-31 | 248,000 | 252,000 | 248,000 | 251,000 | 264 | 1,255 |
| 2003-10-30 | 247,000 | 254,000 | 247,000 | 248,000 | 107 | 1,240 |
| 2003-10-29 | 255,000 | 256,000 | 246,000 | 247,000 | 120 | 1,235 |
| 2003-10-28 | 245,000 | 247,000 | 245,000 | 246,000 | 75 | 1,230 |
| 2003-10-27 | 245,000 | 247,000 | 244,000 | 244,000 | 91 | 1,220 |
| 2003-10-24 | 251,000 | 252,000 | 246,000 | 247,000 | 152 | 1,235 |
| 2003-10-23 | 244,000 | 252,000 | 244,000 | 247,000 | 114 | 1,235 |
| 2003-10-22 | 267,000 | 267,000 | 258,000 | 259,000 | 78 | 1,295 |
| 2003-10-21 | 274,000 | 274,000 | 268,000 | 268,000 | 200 | 1,340 |
| 2003-10-20 | 270,000 | 275,000 | 265,000 | 274,000 | 417 | 1,370 |
| 2003-10-17 | 257,000 | 268,000 | 253,000 | 268,000 | 167 | 1,340 |
| 2003-10-16 | 255,000 | 259,000 | 254,000 | 257,000 | 124 | 1,285 |
| 2003-10-15 | 251,000 | 259,000 | 250,000 | 255,000 | 150 | 1,275 |
| 2003-10-14 | 255,000 | 258,000 | 253,000 | 253,000 | 189 | 1,265 |
| 2003-10-10 | 255,000 | 257,000 | 252,000 | 255,000 | 133 | 1,275 |
| 2003-10-09 | 261,000 | 261,000 | 256,000 | 258,000 | 193 | 1,290 |
| 2003-10-08 | 259,000 | 264,000 | 257,000 | 259,000 | 438 | 1,295 |
| 2003-10-07 | 264,000 | 264,000 | 258,000 | 259,000 | 252 | 1,295 |
| 2003-10-06 | 274,000 | 274,000 | 254,000 | 259,000 | 536 | 1,295 |
| 2003-10-03 | 242,000 | 279,000 | 242,000 | 270,000 | 1,321 | 1,350 |
| 2003-10-02 | 239,000 | 240,000 | 237,000 | 239,000 | 236 | 1,195 |
| 2003-10-01 | 230,000 | 239,000 | 230,000 | 237,000 | 276 | 1,185 |
| 2003-09-30 | 230,000 | 232,000 | 227,000 | 230,000 | 625 | 1,150 |
| 2003-09-29 | 239,000 | 239,000 | 231,000 | 232,000 | 212 | 1,160 |
| 2003-09-26 | 239,000 | 239,000 | 235,000 | 239,000 | 94 | 1,195 |
| 2003-09-25 | 242,000 | 242,000 | 234,000 | 235,000 | 210 | 1,175 |
| 2003-09-24 | 246,000 | 246,000 | 242,000 | 244,000 | 242 | 1,220 |
| 2003-09-22 | 240,000 | 245,000 | 239,000 | 242,000 | 456 | 1,210 |
| 2003-09-19 | 240,000 | 242,000 | 240,000 | 240,000 | 176 | 1,200 |
| 2003-09-18 | 239,000 | 240,000 | 238,000 | 238,000 | 180 | 1,190 |
| 2003-09-17 | 239,000 | 240,000 | 238,000 | 238,000 | 80 | 1,190 |
| 2003-09-16 | 236,000 | 241,000 | 236,000 | 238,000 | 305 | 1,190 |
| 2003-09-12 | 235,000 | 236,000 | 234,000 | 235,000 | 215 | 1,175 |
| 2003-09-11 | 235,000 | 235,000 | 233,000 | 235,000 | 90 | 1,175 |
| 2003-09-10 | 235,000 | 236,000 | 233,000 | 235,000 | 140 | 1,175 |
| 2003-09-09 | 236,000 | 238,000 | 235,000 | 235,000 | 114 | 1,175 |
| 2003-09-08 | 236,000 | 238,000 | 236,000 | 236,000 | 232 | 1,180 |
| 2003-09-05 | 240,000 | 240,000 | 235,000 | 236,000 | 176 | 1,180 |
| 2003-09-04 | 240,000 | 242,000 | 236,000 | 236,000 | 173 | 1,180 |
| 2003-09-03 | 240,000 | 241,000 | 233,000 | 239,000 | 178 | 1,195 |
| 2003-09-02 | 243,000 | 243,000 | 230,000 | 232,000 | 207 | 1,160 |
| 2003-09-01 | 241,000 | 241,000 | 235,000 | 235,000 | 212 | 1,175 |
| 2003-08-29 | 228,000 | 235,000 | 226,000 | 233,000 | 237 | 1,165 |
| 2003-08-28 | 227,000 | 228,000 | 225,000 | 226,000 | 265 | 1,130 |
| 2003-08-27 | 227,000 | 229,000 | 226,000 | 226,000 | 160 | 1,130 |
| 2003-08-26 | 228,000 | 230,000 | 227,000 | 227,000 | 93 | 1,135 |
| 2003-08-25 | 228,000 | 229,000 | 227,000 | 227,000 | 121 | 1,135 |
| 2003-08-22 | 230,000 | 230,000 | 225,000 | 226,000 | 324 | 1,130 |
| 2003-08-21 | 236,000 | 236,000 | 226,000 | 230,000 | 170 | 1,150 |
| 2003-08-20 | 235,000 | 244,000 | 230,000 | 236,000 | 312 | 1,180 |
| 2003-08-19 | 233,000 | 235,000 | 226,000 | 235,000 | 407 | 1,175 |
| 2003-08-18 | 235,000 | 236,000 | 233,000 | 234,000 | 182 | 1,170 |
| 2003-08-15 | 232,000 | 235,000 | 232,000 | 233,000 | 184 | 1,165 |
| 2003-08-14 | 233,000 | 234,000 | 230,000 | 231,000 | 229 | 1,155 |
| 2003-08-13 | 232,000 | 233,000 | 231,000 | 233,000 | 78 | 1,165 |
| 2003-08-12 | 234,000 | 234,000 | 231,000 | 231,000 | 97 | 1,155 |
| 2003-08-11 | 232,000 | 235,000 | 231,000 | 231,000 | 146 | 1,155 |
| 2003-08-08 | 238,000 | 239,000 | 232,000 | 232,000 | 169 | 1,160 |
| 2003-08-07 | 240,000 | 240,000 | 237,000 | 238,000 | 149 | 1,190 |
| 2003-08-06 | 236,000 | 240,000 | 235,000 | 235,000 | 215 | 1,175 |
| 2003-08-05 | 246,000 | 248,000 | 235,000 | 237,000 | 255 | 1,185 |
| 2003-08-04 | 248,000 | 248,000 | 245,000 | 246,000 | 252 | 1,230 |
| 2003-08-01 | 250,000 | 250,000 | 246,000 | 246,000 | 183 | 1,230 |
| 2003-07-31 | 248,000 | 250,000 | 246,000 | 250,000 | 189 | 1,250 |
| 2003-07-30 | 250,000 | 250,000 | 248,000 | 250,000 | 90 | 1,250 |
| 2003-07-29 | 249,000 | 253,000 | 249,000 | 250,000 | 315 | 1,250 |
| 2003-07-28 | 250,000 | 250,000 | 246,000 | 249,000 | 144 | 1,245 |
| 2003-07-25 | 251,000 | 251,000 | 249,000 | 250,000 | 256 | 1,250 |
| 2003-07-24 | 251,000 | 251,000 | 248,000 | 250,000 | 232 | 1,250 |
| 2003-07-23 | 250,000 | 253,000 | 249,000 | 252,000 | 286 | 1,260 |
| 2003-07-22 | 250,000 | 252,000 | 249,000 | 250,000 | 184 | 1,250 |
| 2003-07-18 | 255,000 | 256,000 | 249,000 | 250,000 | 153 | 1,250 |
| 2003-07-17 | 255,000 | 255,000 | 250,000 | 252,000 | 100 | 1,260 |
| 2003-07-16 | 255,000 | 256,000 | 252,000 | 255,000 | 114 | 1,275 |
| 2003-07-15 | 260,000 | 261,000 | 254,000 | 255,000 | 167 | 1,275 |
| 2003-07-14 | 268,000 | 271,000 | 253,000 | 256,000 | 336 | 1,280 |
| 2003-07-11 | 250,000 | 255,000 | 250,000 | 252,000 | 172 | 1,260 |
| 2003-07-10 | 253,000 | 257,000 | 251,000 | 251,000 | 168 | 1,255 |
| 2003-07-09 | 247,000 | 253,000 | 247,000 | 251,000 | 88 | 1,255 |
| 2003-07-08 | 250,000 | 251,000 | 248,000 | 251,000 | 220 | 1,255 |
| 2003-07-07 | 250,000 | 251,000 | 247,000 | 248,000 | 242 | 1,240 |
| 2003-07-04 | 248,000 | 248,000 | 244,000 | 246,000 | 99 | 1,230 |
| 2003-07-03 | 246,000 | 249,000 | 242,000 | 248,000 | 143 | 1,240 |
| 2003-07-02 | 248,000 | 248,000 | 242,000 | 244,000 | 142 | 1,220 |
| 2003-07-01 | 249,000 | 249,000 | 247,000 | 248,000 | 49 | 1,240 |
| 2003-06-30 | 250,000 | 253,000 | 249,000 | 249,000 | 250 | 1,245 |
| 2003-06-27 | 249,000 | 254,000 | 249,000 | 250,000 | 118 | 1,250 |
| 2003-06-26 | 254,000 | 254,000 | 247,000 | 248,000 | 48 | 1,240 |
| 2003-06-25 | 256,000 | 256,000 | 250,000 | 250,000 | 90 | 1,250 |
| 2003-06-24 | 246,000 | 254,000 | 246,000 | 250,000 | 149 | 1,250 |
| 2003-06-23 | 249,000 | 250,000 | 245,000 | 246,000 | 92 | 1,230 |
| 2003-06-20 | 251,000 | 252,000 | 249,000 | 249,000 | 70 | 1,245 |
| 2003-06-19 | 254,000 | 254,000 | 250,000 | 251,000 | 54 | 1,255 |
| 2003-06-18 | 259,000 | 259,000 | 250,000 | 254,000 | 73 | 1,270 |
| 2003-06-17 | 255,000 | 257,000 | 254,000 | 254,000 | 133 | 1,270 |
| 2003-06-16 | 251,000 | 255,000 | 250,000 | 251,000 | 157 | 1,255 |
| 2003-06-13 | 261,000 | 262,000 | 249,000 | 249,000 | 217 | 1,245 |
| 2003-06-12 | 255,000 | 255,000 | 250,000 | 250,000 | 59 | 1,250 |
| 2003-06-11 | 262,000 | 262,000 | 254,000 | 256,000 | 98 | 1,280 |
| 2003-06-10 | 261,000 | 264,000 | 261,000 | 263,000 | 42 | 1,315 |
| 2003-06-09 | 265,000 | 269,000 | 265,000 | 268,000 | 81 | 1,340 |
| 2003-06-06 | 269,000 | 269,000 | 264,000 | 269,000 | 68 | 1,345 |
| 2003-06-05 | 275,000 | 275,000 | 265,000 | 267,000 | 201 | 1,335 |
| 2003-06-04 | 278,000 | 278,000 | 272,000 | 273,000 | 101 | 1,365 |
| 2003-06-03 | 273,000 | 278,000 | 271,000 | 274,000 | 126 | 1,370 |
| 2003-06-02 | 269,000 | 273,000 | 266,000 | 273,000 | 114 | 1,365 |
| 2003-05-30 | 265,000 | 268,000 | 263,000 | 268,000 | 133 | 1,340 |
| 2003-05-29 | 270,000 | 270,000 | 265,000 | 265,000 | 93 | 1,325 |
| 2003-05-28 | 264,000 | 268,000 | 264,000 | 264,000 | 168 | 1,320 |
| 2003-05-27 | 262,000 | 265,000 | 262,000 | 264,000 | 81 | 1,320 |
| 2003-05-26 | 266,000 | 266,000 | 263,000 | 265,000 | 55 | 1,325 |
| 2003-05-23 | 265,000 | 266,000 | 265,000 | 266,000 | 57 | 1,330 |
| 2003-05-22 | 264,000 | 265,000 | 261,000 | 264,000 | 77 | 1,320 |
| 2003-05-21 | 267,000 | 268,000 | 263,000 | 264,000 | 63 | 1,320 |
| 2003-05-20 | 264,000 | 268,000 | 264,000 | 267,000 | 213 | 1,335 |
| 2003-05-19 | 265,000 | 270,000 | 262,000 | 264,000 | 703 | 1,320 |
| 2003-05-16 | 266,000 | 268,000 | 263,000 | 265,000 | 98 | 1,325 |
| 2003-05-15 | 269,000 | 270,000 | 262,000 | 270,000 | 165 | 1,350 |
| 2003-05-14 | 280,000 | 280,000 | 273,000 | 273,000 | 115 | 1,365 |
| 2003-05-13 | 283,000 | 283,000 | 277,000 | 278,000 | 191 | 1,390 |
| 2003-05-12 | 274,000 | 281,000 | 271,000 | 279,000 | 170 | 1,395 |
| 2003-05-09 | 268,000 | 273,000 | 267,000 | 273,000 | 224 | 1,365 |
| 2003-05-08 | 266,000 | 268,000 | 264,000 | 267,000 | 161 | 1,335 |
| 2003-05-07 | 261,000 | 268,000 | 261,000 | 263,000 | 103 | 1,315 |
| 2003-05-06 | 259,000 | 264,000 | 255,000 | 257,000 | 122 | 1,285 |
| 2003-05-02 | 256,000 | 265,000 | 252,000 | 259,000 | 160 | 1,295 |
| 2003-05-01 | 240,000 | 260,000 | 240,000 | 257,000 | 250 | 1,285 |
| 2003-04-30 | 241,000 | 246,000 | 241,000 | 242,000 | 154 | 1,210 |
| 2003-04-28 | 250,000 | 250,000 | 244,000 | 244,000 | 161 | 1,220 |
| 2003-04-25 | 248,000 | 251,000 | 247,000 | 250,000 | 282 | 1,250 |
| 2003-04-24 | 245,000 | 248,000 | 245,000 | 248,000 | 177 | 1,240 |
| 2003-04-23 | 243,000 | 247,000 | 242,000 | 245,000 | 161 | 1,225 |
| 2003-04-22 | 242,000 | 242,000 | 238,000 | 242,000 | 41 | 1,210 |
| 2003-04-21 | 240,000 | 242,000 | 237,000 | 242,000 | 230 | 1,210 |
| 2003-04-18 | 246,000 | 255,000 | 240,000 | 241,000 | 365 | 1,205 |
| 2003-04-17 | 240,000 | 248,000 | 238,000 | 246,000 | 314 | 1,230 |
| 2003-04-16 | 234,000 | 240,000 | 230,000 | 240,000 | 188 | 1,200 |
| 2003-04-15 | 230,000 | 234,000 | 225,000 | 234,000 | 165 | 1,170 |
| 2003-04-14 | 235,000 | 236,000 | 227,000 | 229,000 | 132 | 1,145 |
| 2003-04-11 | 235,000 | 242,000 | 234,000 | 236,000 | 209 | 1,180 |
| 2003-04-10 | 234,000 | 237,000 | 227,000 | 235,000 | 391 | 1,175 |
| 2003-04-09 | 216,000 | 233,000 | 216,000 | 228,000 | 832 | 1,140 |
| 2003-04-08 | 212,000 | 217,000 | 212,000 | 216,000 | 69 | 1,080 |
| 2003-04-07 | 214,000 | 215,000 | 213,000 | 214,000 | 53 | 1,070 |
| 2003-04-04 | 215,000 | 217,000 | 213,000 | 215,000 | 104 | 1,075 |
| 2003-04-03 | 220,000 | 220,000 | 214,000 | 214,000 | 63 | 1,070 |
| 2003-04-02 | 208,000 | 216,000 | 208,000 | 215,000 | 103 | 1,075 |
| 2003-04-01 | 213,000 | 213,000 | 202,000 | 210,000 | 228 | 1,050 |
| 2003-03-31 | 215,000 | 216,000 | 214,000 | 215,000 | 88 | 1,075 |
| 2003-03-28 | 215,000 | 218,000 | 214,000 | 215,000 | 193 | 1,075 |
| 2003-03-27 | 213,000 | 217,000 | 213,000 | 215,000 | 128 | 1,075 |
| 2003-03-26 | 217,000 | 218,000 | 213,000 | 217,000 | 92 | 1,085 |
| 2003-03-25 | 216,000 | 220,000 | 214,000 | 220,000 | 195 | 1,100 |
| 2003-03-24 | 219,000 | 221,000 | 218,000 | 218,000 | 330 | 1,090 |
| 2003-03-20 | 216,000 | 217,000 | 213,000 | 217,000 | 176 | 1,085 |
| 2003-03-19 | 215,000 | 215,000 | 211,000 | 212,000 | 159 | 1,060 |
| 2003-03-18 | 225,000 | 225,000 | 212,000 | 214,000 | 70 | 1,070 |
| 2003-03-17 | 217,000 | 218,000 | 211,000 | 213,000 | 297 | 1,065 |
| 2003-03-14 | 218,000 | 221,000 | 210,000 | 214,000 | 934 | 1,070 |
| 2003-03-13 | 198,000 | 203,000 | 195,000 | 199,000 | 158 | 995 |
| 2003-03-12 | 191,000 | 200,000 | 191,000 | 195,000 | 178 | 975 |
| 2003-03-11 | 187,000 | 194,000 | 187,000 | 194,000 | 134 | 970 |
| 2003-03-10 | 188,000 | 190,000 | 182,000 | 187,000 | 173 | 935 |
| 2003-03-07 | 195,000 | 200,000 | 193,000 | 193,000 | 281 | 965 |
| 2003-03-06 | 204,000 | 205,000 | 195,000 | 195,000 | 230 | 975 |
| 2003-03-05 | 209,000 | 209,000 | 204,000 | 205,000 | 127 | 1,025 |
| 2003-03-04 | 210,000 | 215,000 | 208,000 | 210,000 | 180 | 1,050 |
| 2003-03-03 | 214,000 | 214,000 | 208,000 | 211,000 | 164 | 1,055 |
| 2003-02-28 | 201,000 | 212,000 | 201,000 | 210,000 | 321 | 1,050 |
| 2003-02-27 | 204,000 | 205,000 | 200,000 | 203,000 | 230 | 1,015 |
| 2003-02-26 | 210,000 | 211,000 | 205,000 | 206,000 | 160 | 1,030 |
| 2003-02-25 | 219,000 | 219,000 | 211,000 | 212,000 | 191 | 1,060 |
| 2003-02-24 | 216,000 | 218,000 | 215,000 | 218,000 | 276 | 1,090 |
| 2003-02-21 | 217,000 | 220,000 | 217,000 | 218,000 | 508 | 1,090 |
| 2003-02-20 | 212,000 | 217,000 | 211,000 | 217,000 | 652 | 1,085 |
| 2003-02-19 | 224,000 | 224,000 | 211,000 | 216,000 | 753 | 1,080 |
| 2003-02-18 | 234,000 | 234,000 | 230,000 | 232,000 | 237 | 1,160 |
| 2003-02-17 | 239,000 | 239,000 | 234,000 | 234,000 | 170 | 1,170 |
| 2003-02-14 | 237,000 | 241,000 | 237,000 | 239,000 | 335 | 1,195 |
| 2003-02-13 | 235,000 | 238,000 | 230,000 | 236,000 | 394 | 1,180 |
| 2003-02-12 | 234,000 | 235,000 | 233,000 | 234,000 | 129 | 1,170 |
| 2003-02-10 | 231,000 | 235,000 | 230,000 | 231,000 | 294 | 1,155 |
| 2003-02-07 | 232,000 | 242,000 | 232,000 | 235,000 | 396 | 1,175 |
| 2003-02-06 | 258,000 | 258,000 | 222,000 | 233,000 | 1,232 | 1,165 |
| 2003-02-05 | 284,000 | 284,000 | 248,000 | 260,000 | 1,268 | 1,300 |
| 2003-02-04 | 292,000 | 298,000 | 288,000 | 288,000 | 132 | 1,440 |
| 2003-02-03 | 295,000 | 296,000 | 293,000 | 296,000 | 38 | 1,480 |
| 2003-01-31 | 296,000 | 300,000 | 295,000 | 295,000 | 72 | 1,475 |
| 2003-01-30 | 300,000 | 300,000 | 295,000 | 295,000 | 79 | 1,475 |
| 2003-01-29 | 300,000 | 300,000 | 296,000 | 298,000 | 149 | 1,490 |
| 2003-01-28 | 300,000 | 301,000 | 298,000 | 300,000 | 222 | 1,500 |
| 2003-01-27 | 301,000 | 302,000 | 298,000 | 299,000 | 169 | 1,495 |
| 2003-01-24 | 300,000 | 300,000 | 297,000 | 300,000 | 125 | 1,500 |
| 2003-01-23 | 293,000 | 297,000 | 292,000 | 294,000 | 141 | 1,470 |
| 2003-01-22 | 302,000 | 304,000 | 292,000 | 292,000 | 174 | 1,460 |
| 2003-01-21 | 299,000 | 301,000 | 296,000 | 300,000 | 251 | 1,500 |
| 2003-01-20 | 291,000 | 299,000 | 291,000 | 299,000 | 129 | 1,495 |
| 2003-01-17 | 289,000 | 290,000 | 286,000 | 287,000 | 158 | 1,435 |
| 2003-01-16 | 285,000 | 287,000 | 284,000 | 285,000 | 126 | 1,425 |
| 2003-01-15 | 286,000 | 289,000 | 281,000 | 289,000 | 192 | 1,445 |
| 2003-01-14 | 283,000 | 289,000 | 283,000 | 286,000 | 45 | 1,430 |
| 2003-01-10 | 285,000 | 285,000 | 280,000 | 283,000 | 170 | 1,415 |
| 2003-01-09 | 290,000 | 291,000 | 285,000 | 285,000 | 233 | 1,425 |
| 2003-01-08 | 296,000 | 299,000 | 288,000 | 299,000 | 204 | 1,495 |
| 2003-01-07 | 299,000 | 301,000 | 296,000 | 299,000 | 253 | 1,495 |
| 2003-01-06 | 299,000 | 305,000 | 295,000 | 295,000 | 39 | 1,475 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
