7707 プレシジョン・システム・サイエンス(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 | 559,000 | 576,000 | 550,000 | 576,000 | 445 | 1,440 |
| 2003-12-29 | 555,000 | 579,000 | 547,000 | 573,000 | 572 | 1,432.50 |
| 2003-12-26 | 532,000 | 551,000 | 505,000 | 545,000 | 666 | 1,362.50 |
| 2003-12-25 | 502,000 | 531,000 | 494,000 | 530,000 | 493 | 1,325 |
| 2003-12-24 | 462,000 | 509,000 | 462,000 | 505,000 | 488 | 1,262.50 |
| 2003-12-22 | 461,000 | 461,000 | 436,000 | 459,000 | 391 | 1,147.50 |
| 2003-12-19 | 470,000 | 475,000 | 453,000 | 456,000 | 394 | 1,140 |
| 2003-12-18 | 500,000 | 500,000 | 470,000 | 478,000 | 269 | 1,195 |
| 2003-12-17 | 514,000 | 518,000 | 496,000 | 497,000 | 277 | 1,242.50 |
| 2003-12-16 | 500,000 | 518,000 | 484,000 | 506,000 | 329 | 1,265 |
| 2003-12-15 | 525,000 | 525,000 | 492,000 | 504,000 | 197 | 1,260 |
| 2003-12-12 | 510,000 | 512,000 | 488,000 | 500,000 | 261 | 1,250 |
| 2003-12-11 | 516,000 | 533,000 | 497,000 | 499,000 | 394 | 1,247.50 |
| 2003-12-10 | 515,000 | 570,000 | 502,000 | 536,000 | 482 | 1,340 |
| 2003-12-09 | 573,000 | 583,000 | 510,000 | 530,000 | 533 | 1,325 |
| 2003-12-08 | 620,000 | 620,000 | 568,000 | 569,000 | 472 | 1,422.50 |
| 2003-12-05 | 598,000 | 624,000 | 572,000 | 624,000 | 576 | 1,560 |
| 2003-12-04 | 609,000 | 609,000 | 591,000 | 591,000 | 211 | 1,477.50 |
| 2003-12-03 | 600,000 | 615,000 | 592,000 | 604,000 | 365 | 1,510 |
| 2003-12-02 | 633,000 | 634,000 | 598,000 | 599,000 | 592 | 1,497.50 |
| 2003-12-01 | 586,000 | 624,000 | 584,000 | 624,000 | 928 | 1,560 |
| 2003-11-28 | 619,000 | 625,000 | 588,000 | 615,000 | 1,409 | 1,537.50 |
| 2003-11-27 | 558,000 | 607,000 | 557,000 | 603,000 | 1,635 | 1,507.50 |
| 2003-11-26 | 514,000 | 548,000 | 505,000 | 540,000 | 448 | 1,350 |
| 2003-11-25 | 509,000 | 509,000 | 497,000 | 501,000 | 228 | 1,252.50 |
| 2003-11-21 | 480,000 | 492,000 | 478,000 | 487,000 | 250 | 1,217.50 |
| 2003-11-20 | 495,000 | 497,000 | 476,000 | 488,000 | 284 | 1,220 |
| 2003-11-19 | 473,000 | 501,000 | 463,000 | 470,000 | 453 | 1,175 |
| 2003-11-18 | 440,000 | 498,000 | 431,000 | 498,000 | 627 | 1,245 |
| 2003-11-17 | 480,000 | 485,000 | 444,000 | 450,000 | 898 | 1,125 |
| 2003-11-14 | 576,000 | 576,000 | 525,000 | 530,000 | 467 | 1,325 |
| 2003-11-13 | 570,000 | 592,000 | 555,000 | 566,000 | 396 | 1,415 |
| 2003-11-12 | 535,000 | 559,000 | 528,000 | 550,000 | 430 | 1,375 |
| 2003-11-11 | 570,000 | 574,000 | 510,000 | 554,000 | 945 | 1,385 |
| 2003-11-10 | 612,000 | 629,000 | 595,000 | 600,000 | 535 | 1,500 |
| 2003-11-07 | 640,000 | 663,000 | 625,000 | 641,000 | 1,211 | 1,602.50 |
| 2003-11-06 | 669,000 | 717,000 | 616,000 | 623,000 | 2,822 | 1,557.50 |
| 2003-11-05 | 617,000 | 649,000 | 608,000 | 648,000 | 1,093 | 1,620 |
| 2003-11-04 | 605,000 | 618,000 | 588,000 | 618,000 | 687 | 1,545 |
| 2003-10-31 | 594,000 | 598,000 | 578,000 | 594,000 | 203 | 1,485 |
| 2003-10-30 | 602,000 | 610,000 | 584,000 | 595,000 | 358 | 1,487.50 |
| 2003-10-29 | 597,000 | 618,000 | 570,000 | 600,000 | 506 | 1,500 |
| 2003-10-28 | 616,000 | 625,000 | 573,000 | 575,000 | 523 | 1,437.50 |
| 2003-10-27 | 550,000 | 609,000 | 537,000 | 606,000 | 804 | 1,515 |
| 2003-10-24 | 469,000 | 514,000 | 469,000 | 514,000 | 573 | 1,285 |
| 2003-10-23 | 490,000 | 509,000 | 424,000 | 464,000 | 1,278 | 1,160 |
| 2003-10-22 | 568,000 | 600,000 | 510,000 | 511,000 | 641 | 1,277.50 |
| 2003-10-21 | 624,000 | 638,000 | 550,000 | 578,000 | 896 | 1,445 |
| 2003-10-20 | 660,000 | 678,000 | 635,000 | 640,000 | 623 | 1,600 |
| 2003-10-17 | 710,000 | 710,000 | 672,000 | 684,000 | 818 | 1,710 |
| 2003-10-16 | 710,000 | 728,000 | 680,000 | 681,000 | 1,745 | 1,702.50 |
| 2003-10-15 | 630,000 | 700,000 | 620,000 | 700,000 | 2,936 | 1,750 |
| 2003-10-14 | 590,000 | 631,000 | 575,000 | 622,000 | 1,286 | 1,555 |
| 2003-10-10 | 615,000 | 615,000 | 590,000 | 603,000 | 859 | 1,507.50 |
| 2003-10-09 | 623,000 | 648,000 | 615,000 | 619,000 | 949 | 1,547.50 |
| 2003-10-08 | 620,000 | 668,000 | 578,000 | 629,000 | 2,092 | 1,572.50 |
| 2003-10-07 | 656,000 | 697,000 | 601,000 | 601,000 | 3,458 | 1,502.50 |
| 2003-10-06 | 575,000 | 636,000 | 555,000 | 636,000 | 4,424 | 1,590 |
| 2003-10-03 | 491,000 | 536,000 | 487,000 | 532,000 | 2,714 | 1,330 |
| 2003-10-02 | 505,000 | 515,000 | 479,000 | 486,000 | 2,013 | 1,215 |
| 2003-10-01 | 445,000 | 495,000 | 445,000 | 495,000 | 2,640 | 1,237.50 |
| 2003-09-30 | 450,000 | 450,000 | 437,000 | 445,000 | 345 | 1,112.50 |
| 2003-09-29 | 459,000 | 460,000 | 440,000 | 450,000 | 324 | 1,125 |
| 2003-09-26 | 440,000 | 451,000 | 432,000 | 450,000 | 375 | 1,125 |
| 2003-09-25 | 432,000 | 447,000 | 421,000 | 425,000 | 524 | 1,062.50 |
| 2003-09-24 | 474,000 | 489,000 | 440,000 | 447,000 | 859 | 1,117.50 |
| 2003-09-22 | 484,000 | 498,000 | 462,000 | 473,000 | 2,088 | 1,182.50 |
| 2003-09-19 | 414,000 | 474,000 | 414,000 | 474,000 | 4,335 | 1,185 |
| 2003-09-18 | 415,000 | 438,000 | 401,000 | 424,000 | 567 | 1,060 |
| 2003-09-17 | 426,000 | 427,000 | 405,000 | 406,000 | 396 | 1,015 |
| 2003-09-16 | 401,000 | 436,000 | 400,000 | 420,000 | 683 | 1,050 |
| 2003-09-12 | 381,000 | 400,000 | 381,000 | 400,000 | 255 | 1,000 |
| 2003-09-11 | 385,000 | 389,000 | 380,000 | 381,000 | 145 | 952.50 |
| 2003-09-10 | 381,000 | 389,000 | 378,000 | 387,000 | 177 | 967.50 |
| 2003-09-09 | 387,000 | 390,000 | 383,000 | 383,000 | 98 | 957.50 |
| 2003-09-08 | 382,000 | 386,000 | 380,000 | 382,000 | 101 | 955 |
| 2003-09-05 | 372,000 | 383,000 | 372,000 | 378,000 | 105 | 945 |
| 2003-09-04 | 375,000 | 377,000 | 370,000 | 373,000 | 94 | 932.50 |
| 2003-09-03 | 377,000 | 378,000 | 365,000 | 375,000 | 159 | 937.50 |
| 2003-09-02 | 374,000 | 375,000 | 365,000 | 375,000 | 297 | 937.50 |
| 2003-09-01 | 359,000 | 383,000 | 359,000 | 372,000 | 1,054 | 930 |
| 2003-08-29 | 405,000 | 410,000 | 395,000 | 409,000 | 159 | 1,022.50 |
| 2003-08-28 | 406,000 | 416,000 | 401,000 | 401,000 | 161 | 1,002.50 |
| 2003-08-27 | 411,000 | 418,000 | 405,000 | 406,000 | 178 | 1,015 |
| 2003-08-26 | 406,000 | 420,000 | 402,000 | 410,000 | 205 | 1,025 |
| 2003-08-25 | 425,000 | 425,000 | 401,000 | 401,000 | 503 | 1,002.50 |
| 2003-08-22 | 381,000 | 420,000 | 381,000 | 420,000 | 1,456 | 1,050 |
| 2003-08-21 | 369,000 | 371,000 | 360,000 | 370,000 | 129 | 925 |
| 2003-08-20 | 388,000 | 389,000 | 366,000 | 370,000 | 220 | 925 |
| 2003-08-19 | 390,000 | 393,000 | 382,000 | 387,000 | 432 | 967.50 |
| 2003-08-18 | 380,000 | 390,000 | 374,000 | 385,000 | 315 | 962.50 |
| 2003-08-15 | 375,000 | 379,000 | 370,000 | 372,000 | 398 | 930 |
| 2003-08-14 | 369,000 | 370,000 | 360,000 | 369,000 | 268 | 922.50 |
| 2003-08-13 | 335,000 | 382,000 | 333,000 | 380,000 | 824 | 950 |
| 2003-08-12 | 332,000 | 342,000 | 330,000 | 335,000 | 218 | 837.50 |
| 2003-08-11 | 343,000 | 346,000 | 331,000 | 331,000 | 276 | 827.50 |
| 2003-08-08 | 312,000 | 323,000 | 308,000 | 323,000 | 63 | 807.50 |
| 2003-08-07 | 307,000 | 326,000 | 306,000 | 324,000 | 80 | 810 |
| 2003-08-06 | 305,000 | 310,000 | 301,000 | 306,000 | 31 | 765 |
| 2003-08-05 | 320,000 | 320,000 | 304,000 | 310,000 | 83 | 775 |
| 2003-08-04 | 336,000 | 337,000 | 315,000 | 317,000 | 47 | 792.50 |
| 2003-08-01 | 341,000 | 341,000 | 325,000 | 332,000 | 35 | 830 |
| 2003-07-31 | 332,000 | 338,000 | 321,000 | 338,000 | 43 | 845 |
| 2003-07-30 | 334,000 | 340,000 | 331,000 | 331,000 | 63 | 827.50 |
| 2003-07-29 | 342,000 | 342,000 | 331,000 | 332,000 | 113 | 830 |
| 2003-07-28 | 355,000 | 357,000 | 340,000 | 340,000 | 172 | 850 |
| 2003-07-25 | 340,000 | 345,000 | 333,000 | 335,000 | 268 | 837.50 |
| 2003-07-24 | 301,000 | 310,000 | 300,000 | 300,000 | 82 | 750 |
| 2003-07-23 | 300,000 | 306,000 | 297,000 | 301,000 | 61 | 752.50 |
| 2003-07-22 | 310,000 | 310,000 | 301,000 | 303,000 | 53 | 757.50 |
| 2003-07-18 | 318,000 | 322,000 | 311,000 | 311,000 | 57 | 777.50 |
| 2003-07-17 | 325,000 | 331,000 | 320,000 | 320,000 | 28 | 800 |
| 2003-07-16 | 333,000 | 334,000 | 321,000 | 329,000 | 70 | 822.50 |
| 2003-07-15 | 317,000 | 333,000 | 317,000 | 331,000 | 86 | 827.50 |
| 2003-07-14 | 309,000 | 313,000 | 308,000 | 312,000 | 20 | 780 |
| 2003-07-11 | 310,000 | 310,000 | 305,000 | 305,000 | 39 | 762.50 |
| 2003-07-10 | 306,000 | 311,000 | 303,000 | 306,000 | 36 | 765 |
| 2003-07-09 | 301,000 | 307,000 | 301,000 | 306,000 | 39 | 765 |
| 2003-07-08 | 309,000 | 316,000 | 300,000 | 309,000 | 129 | 772.50 |
| 2003-07-07 | 319,000 | 320,000 | 309,000 | 309,000 | 77 | 772.50 |
| 2003-07-04 | 298,000 | 314,000 | 298,000 | 314,000 | 74 | 785 |
| 2003-07-03 | 310,000 | 310,000 | 299,000 | 299,000 | 112 | 747.50 |
| 2003-07-02 | 305,000 | 312,000 | 300,000 | 308,000 | 104 | 770 |
| 2003-07-01 | 312,000 | 315,000 | 301,000 | 307,000 | 102 | 767.50 |
| 2003-06-30 | 325,000 | 331,000 | 310,000 | 311,000 | 132 | 777.50 |
| 2003-06-27 | 319,000 | 319,000 | 306,000 | 317,000 | 126 | 792.50 |
| 2003-06-26 | 325,000 | 325,000 | 311,000 | 311,000 | 59 | 777.50 |
| 2003-06-25 | 320,000 | 332,000 | 315,000 | 324,000 | 103 | 810 |
| 2003-06-24 | 324,000 | 325,000 | 320,000 | 321,000 | 44 | 802.50 |
| 2003-06-23 | 331,000 | 331,000 | 323,000 | 327,000 | 24 | 817.50 |
| 2003-06-20 | 324,000 | 330,000 | 321,000 | 330,000 | 64 | 825 |
| 2003-06-19 | 327,000 | 327,000 | 323,000 | 323,000 | 34 | 807.50 |
| 2003-06-18 | 331,000 | 336,000 | 326,000 | 326,000 | 61 | 815 |
| 2003-06-17 | 336,000 | 336,000 | 328,000 | 330,000 | 47 | 825 |
| 2003-06-16 | 335,000 | 336,000 | 325,000 | 331,000 | 41 | 827.50 |
| 2003-06-13 | 333,000 | 348,000 | 330,000 | 335,000 | 60 | 837.50 |
| 2003-06-12 | 340,000 | 340,000 | 320,000 | 326,000 | 87 | 815 |
| 2003-06-11 | 359,000 | 359,000 | 331,000 | 337,000 | 83 | 842.50 |
| 2003-06-10 | 359,000 | 365,000 | 355,000 | 360,000 | 50 | 900 |
| 2003-06-09 | 363,000 | 365,000 | 359,000 | 360,000 | 48 | 900 |
| 2003-06-06 | 354,000 | 365,000 | 350,000 | 364,000 | 177 | 910 |
| 2003-06-05 | 360,000 | 364,000 | 343,000 | 359,000 | 114 | 897.50 |
| 2003-06-04 | 329,000 | 356,000 | 320,000 | 354,000 | 185 | 885 |
| 2003-06-03 | 327,000 | 335,000 | 327,000 | 329,000 | 33 | 822.50 |
| 2003-06-02 | 335,000 | 340,000 | 327,000 | 329,000 | 61 | 822.50 |
| 2003-05-30 | 330,000 | 332,000 | 327,000 | 328,000 | 26 | 820 |
| 2003-05-29 | 330,000 | 334,000 | 327,000 | 332,000 | 50 | 830 |
| 2003-05-28 | 337,000 | 338,000 | 320,000 | 330,000 | 73 | 825 |
| 2003-05-27 | 348,000 | 348,000 | 324,000 | 325,000 | 88 | 812.50 |
| 2003-05-26 | 351,000 | 355,000 | 342,000 | 343,000 | 65 | 857.50 |
| 2003-05-23 | 349,000 | 350,000 | 341,000 | 345,000 | 54 | 862.50 |
| 2003-05-22 | 343,000 | 350,000 | 340,000 | 340,000 | 59 | 850 |
| 2003-05-21 | 346,000 | 355,000 | 335,000 | 348,000 | 150 | 870 |
| 2003-05-20 | 357,000 | 357,000 | 345,000 | 348,000 | 78 | 870 |
| 2003-05-19 | 368,000 | 368,000 | 352,000 | 356,000 | 76 | 890 |
| 2003-05-16 | 351,000 | 371,000 | 345,000 | 371,000 | 204 | 927.50 |
| 2003-05-15 | 371,000 | 371,000 | 340,000 | 356,000 | 178 | 890 |
| 2003-05-14 | 360,000 | 383,000 | 360,000 | 367,000 | 170 | 917.50 |
| 2003-05-13 | 360,000 | 370,000 | 360,000 | 361,000 | 210 | 902.50 |
| 2003-05-12 | 383,000 | 387,000 | 360,000 | 367,000 | 341 | 917.50 |
| 2003-05-09 | 388,000 | 388,000 | 373,000 | 378,000 | 244 | 945 |
| 2003-05-08 | 369,000 | 392,000 | 364,000 | 383,000 | 859 | 957.50 |
| 2003-05-07 | 364,000 | 374,000 | 355,000 | 365,000 | 767 | 912.50 |
| 2003-05-06 | 365,000 | 365,000 | 350,000 | 360,000 | 328 | 900 |
| 2003-05-02 | 338,000 | 361,000 | 330,000 | 361,000 | 581 | 902.50 |
| 2003-05-01 | 310,000 | 338,000 | 305,000 | 338,000 | 225 | 845 |
| 2003-04-30 | 310,000 | 315,000 | 305,000 | 310,000 | 64 | 775 |
| 2003-04-28 | 315,000 | 316,000 | 300,000 | 305,000 | 206 | 762.50 |
| 2003-04-25 | 340,000 | 340,000 | 318,000 | 325,000 | 162 | 812.50 |
| 2003-04-24 | 350,000 | 355,000 | 335,000 | 336,000 | 414 | 840 |
| 2003-04-23 | 320,000 | 356,000 | 319,000 | 347,000 | 825 | 867.50 |
| 2003-04-22 | 301,000 | 319,000 | 300,000 | 315,000 | 184 | 787.50 |
| 2003-04-21 | 317,000 | 318,000 | 300,000 | 300,000 | 203 | 750 |
| 2003-04-18 | 312,000 | 326,000 | 310,000 | 320,000 | 706 | 800 |
| 2003-04-17 | 289,000 | 299,000 | 285,000 | 299,000 | 235 | 747.50 |
| 2003-04-16 | 280,000 | 287,000 | 277,000 | 285,000 | 158 | 712.50 |
| 2003-04-15 | 285,000 | 305,000 | 273,000 | 279,000 | 372 | 697.50 |
| 2003-04-14 | 253,000 | 285,000 | 253,000 | 285,000 | 283 | 712.50 |
| 2003-04-11 | 248,000 | 250,000 | 243,000 | 245,000 | 18 | 612.50 |
| 2003-04-10 | 240,000 | 240,000 | 235,000 | 240,000 | 57 | 600 |
| 2003-04-09 | 242,000 | 243,000 | 238,000 | 238,000 | 19 | 595 |
| 2003-04-08 | 237,000 | 244,000 | 237,000 | 240,000 | 58 | 600 |
| 2003-04-07 | 235,000 | 249,000 | 235,000 | 237,000 | 67 | 592.50 |
| 2003-04-04 | 237,000 | 253,000 | 237,000 | 246,000 | 37 | 615 |
| 2003-04-03 | 246,000 | 250,000 | 241,000 | 242,000 | 24 | 605 |
| 2003-04-02 | 232,000 | 245,000 | 232,000 | 234,000 | 65 | 585 |
| 2003-04-01 | 229,000 | 235,000 | 225,000 | 230,000 | 87 | 575 |
| 2003-03-31 | 250,000 | 250,000 | 238,000 | 239,000 | 41 | 597.50 |
| 2003-03-28 | 267,000 | 267,000 | 248,000 | 255,000 | 30 | 637.50 |
| 2003-03-27 | 250,000 | 268,000 | 249,000 | 268,000 | 30 | 670 |
| 2003-03-26 | 243,000 | 260,000 | 243,000 | 251,000 | 35 | 627.50 |
| 2003-03-25 | 240,000 | 240,000 | 239,000 | 239,000 | 18 | 597.50 |
| 2003-03-24 | 247,000 | 260,000 | 240,000 | 260,000 | 27 | 650 |
| 2003-03-20 | 231,000 | 236,000 | 230,000 | 233,000 | 28 | 582.50 |
| 2003-03-19 | 232,000 | 235,000 | 220,000 | 231,000 | 46 | 577.50 |
| 2003-03-18 | 250,000 | 250,000 | 241,000 | 242,000 | 29 | 605 |
| 2003-03-17 | 267,000 | 267,000 | 245,000 | 250,000 | 20 | 625 |
| 2003-03-13 | 264,000 | 268,000 | 246,000 | 265,000 | 41 | 662.50 |
| 2003-03-12 | 245,000 | 260,000 | 245,000 | 260,000 | 27 | 650 |
| 2003-03-11 | 227,000 | 248,000 | 227,000 | 245,000 | 21 | 612.50 |
| 2003-03-10 | 270,000 | 273,000 | 255,000 | 255,000 | 82 | 637.50 |
| 2003-03-07 | 259,000 | 273,000 | 255,000 | 270,000 | 105 | 675 |
| 2003-03-06 | 253,000 | 257,000 | 250,000 | 255,000 | 35 | 637.50 |
| 2003-03-05 | 270,000 | 270,000 | 254,000 | 255,000 | 23 | 637.50 |
| 2003-03-04 | 270,000 | 273,000 | 269,000 | 270,000 | 75 | 675 |
| 2003-03-03 | 260,000 | 275,000 | 260,000 | 271,000 | 157 | 677.50 |
| 2003-02-28 | 240,000 | 260,000 | 240,000 | 255,000 | 28 | 637.50 |
| 2003-02-27 | 220,000 | 240,000 | 219,000 | 240,000 | 57 | 600 |
| 2003-02-26 | 225,000 | 225,000 | 216,000 | 224,000 | 30 | 560 |
| 2003-02-25 | 230,000 | 235,000 | 216,000 | 224,000 | 60 | 560 |
| 2003-02-24 | 249,000 | 250,000 | 232,000 | 232,000 | 59 | 580 |
| 2003-02-21 | 250,000 | 258,000 | 246,000 | 249,000 | 61 | 622.50 |
| 2003-02-20 | 266,000 | 266,000 | 255,000 | 255,000 | 39 | 637.50 |
| 2003-02-19 | 272,000 | 272,000 | 268,000 | 268,000 | 25 | 670 |
| 2003-02-18 | 271,000 | 286,000 | 261,000 | 268,000 | 77 | 670 |
| 2003-02-17 | 282,000 | 295,000 | 280,000 | 280,000 | 58 | 700 |
| 2003-02-14 | 265,000 | 270,000 | 265,000 | 266,000 | 60 | 665 |
| 2003-02-13 | 294,000 | 295,000 | 265,000 | 270,000 | 76 | 675 |
| 2003-02-12 | 280,000 | 300,000 | 280,000 | 290,000 | 70 | 725 |
| 2003-02-10 | 290,000 | 297,000 | 280,000 | 280,000 | 114 | 700 |
| 2003-02-07 | 300,000 | 310,000 | 290,000 | 290,000 | 294 | 725 |
| 2003-02-06 | 320,000 | 339,000 | 313,000 | 325,000 | 818 | 812.50 |
| 2003-02-05 | 296,000 | 322,000 | 282,000 | 320,000 | 715 | 800 |
| 2003-02-04 | 304,000 | 315,000 | 281,000 | 297,000 | 710 | 742.50 |
| 2003-02-03 | 265,000 | 298,000 | 260,000 | 296,000 | 411 | 740 |
| 2003-01-31 | 240,000 | 259,000 | 212,000 | 259,000 | 136 | 647.50 |
| 2003-01-30 | 261,000 | 261,000 | 235,000 | 235,000 | 101 | 587.50 |
| 2003-01-29 | 274,000 | 280,000 | 252,000 | 258,000 | 132 | 645 |
| 2003-01-28 | 304,000 | 313,000 | 276,000 | 281,000 | 168 | 702.50 |
| 2003-01-27 | 293,000 | 303,000 | 281,000 | 303,000 | 241 | 757.50 |
| 2003-01-24 | 261,000 | 284,000 | 261,000 | 282,000 | 348 | 705 |
| 2003-01-23 | 305,000 | 325,000 | 280,000 | 280,000 | 1,091 | 700 |
| 2003-01-22 | 280,000 | 307,000 | 268,000 | 306,000 | 854 | 765 |
| 2003-01-21 | 260,000 | 288,000 | 250,000 | 267,000 | 301 | 667.50 |
| 2003-01-20 | 265,000 | 292,000 | 257,000 | 259,000 | 888 | 647.50 |
| 2003-01-17 | 220,000 | 253,000 | 220,000 | 253,000 | 1,000 | 632.50 |
| 2003-01-16 | 200,000 | 218,000 | 196,000 | 213,000 | 210 | 532.50 |
| 2003-01-15 | 183,000 | 202,000 | 183,000 | 194,000 | 279 | 485 |
| 2003-01-14 | 162,000 | 180,000 | 162,000 | 180,000 | 31 | 450 |
| 2003-01-10 | 166,000 | 170,000 | 160,000 | 162,000 | 24 | 405 |
| 2003-01-09 | 168,000 | 170,000 | 168,000 | 170,000 | 10 | 425 |
| 2003-01-08 | 170,000 | 170,000 | 165,000 | 170,000 | 12 | 425 |
| 2003-01-07 | 180,000 | 180,000 | 165,000 | 170,000 | 30 | 425 |
| 2003-01-06 | 182,000 | 182,000 | 171,000 | 180,000 | 24 | 450 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
