7716 (株)ナカニシ 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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 320 |
| 2003-12-26 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 320 |
| 2003-12-25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 320 |
| 2003-12-24 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 326.67 |
| 2003-12-22 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 326.67 |
| 2003-12-19 | 4,990 | 4,990 | 4,890 | 4,900 | 5,000 | 326.67 |
| 2003-12-18 | 4,960 | 5,020 | 4,960 | 5,000 | 11,000 | 333.33 |
| 2003-12-17 | 4,800 | 4,800 | 4,780 | 4,800 | 18,000 | 320 |
| 2003-12-16 | 4,840 | 4,890 | 4,800 | 4,800 | 11,000 | 320 |
| 2003-12-15 | 5,000 | 5,000 | 4,890 | 4,890 | 7,000 | 326 |
| 2003-12-12 | 5,000 | 5,000 | 4,980 | 5,000 | 14,000 | 333.33 |
| 2003-12-11 | 5,010 | 5,010 | 5,000 | 5,000 | 8,000 | 333.33 |
| 2003-12-10 | 5,190 | 5,200 | 5,040 | 5,040 | 6,000 | 336 |
| 2003-12-09 | 5,190 | 5,190 | 5,190 | 5,190 | 3,000 | 346 |
| 2003-12-08 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 | 350 |
| 2003-12-05 | 5,030 | 5,190 | 5,030 | 5,190 | 6,000 | 346 |
| 2003-12-04 | 5,180 | 5,180 | 5,060 | 5,130 | 10,000 | 342 |
| 2003-12-03 | 5,370 | 5,370 | 5,210 | 5,280 | 6,000 | 352 |
| 2003-12-02 | 5,050 | 5,110 | 5,000 | 5,100 | 14,000 | 340 |
| 2003-12-01 | 5,090 | 5,370 | 5,090 | 5,160 | 16,000 | 344 |
| 2003-11-28 | 5,300 | 5,300 | 5,100 | 5,300 | 8,000 | 353.33 |
| 2003-11-27 | 5,520 | 5,520 | 5,470 | 5,470 | 3,000 | 364.67 |
| 2003-11-26 | 5,560 | 5,560 | 5,540 | 5,560 | 12,000 | 370.67 |
| 2003-11-25 | 5,510 | 5,520 | 5,460 | 5,510 | 9,000 | 367.33 |
| 2003-11-21 | 5,400 | 5,410 | 5,390 | 5,400 | 18,000 | 360 |
| 2003-11-20 | 5,400 | 5,400 | 5,390 | 5,400 | 12,000 | 360 |
| 2003-11-19 | 5,490 | 5,490 | 5,300 | 5,410 | 9,000 | 360.67 |
| 2003-11-18 | 5,500 | 5,500 | 5,500 | 5,500 | 9,000 | 366.67 |
| 2003-11-17 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 | 372 |
| 2003-11-14 | 5,580 | 5,600 | 5,580 | 5,600 | 30,000 | 373.33 |
| 2003-11-13 | 5,580 | 5,580 | 5,540 | 5,580 | 14,000 | 372 |
| 2003-11-12 | 5,540 | 5,540 | 5,540 | 5,540 | 3,000 | 369.33 |
| 2003-11-11 | 5,510 | 5,550 | 5,500 | 5,550 | 6,000 | 370 |
| 2003-11-10 | 5,530 | 5,530 | 5,500 | 5,500 | 7,000 | 366.67 |
| 2003-11-07 | 5,530 | 5,530 | 5,500 | 5,530 | 10,000 | 368.67 |
| 2003-11-06 | 5,540 | 5,570 | 5,510 | 5,530 | 6,000 | 368.67 |
| 2003-11-05 | 5,570 | 5,590 | 5,300 | 5,390 | 16,000 | 359.33 |
| 2003-11-04 | 5,530 | 5,590 | 5,500 | 5,590 | 16,000 | 372.67 |
| 2003-10-31 | 5,510 | 5,690 | 5,500 | 5,690 | 8,000 | 379.33 |
| 2003-10-30 | 5,400 | 5,510 | 5,390 | 5,510 | 13,000 | 367.33 |
| 2003-10-29 | 5,350 | 5,400 | 5,300 | 5,400 | 4,000 | 360 |
| 2003-10-28 | 5,290 | 5,400 | 5,290 | 5,400 | 28,000 | 360 |
| 2003-10-27 | 5,290 | 5,300 | 5,290 | 5,290 | 4,000 | 352.67 |
| 2003-10-24 | 5,090 | 5,300 | 5,090 | 5,290 | 28,000 | 352.67 |
| 2003-10-23 | 5,100 | 5,140 | 5,040 | 5,080 | 26,000 | 338.67 |
| 2003-10-22 | 5,150 | 5,370 | 5,100 | 5,250 | 65,000 | 350 |
| 2003-10-21 | 5,150 | 5,150 | 5,000 | 5,150 | 47,000 | 343.33 |
| 2003-10-20 | 4,890 | 5,050 | 4,890 | 5,050 | 33,000 | 336.67 |
| 2003-10-17 | 4,890 | 4,890 | 4,800 | 4,840 | 31,000 | 322.67 |
| 2003-10-16 | 4,690 | 4,890 | 4,690 | 4,890 | 8,000 | 326 |
| 2003-10-15 | 4,570 | 4,690 | 4,500 | 4,690 | 78,000 | 312.67 |
| 2003-10-14 | 4,600 | 4,600 | 4,500 | 4,540 | 77,000 | 302.67 |
| 2003-10-10 | 4,530 | 4,560 | 4,500 | 4,560 | 16,000 | 304 |
| 2003-10-09 | 4,630 | 4,630 | 4,460 | 4,580 | 34,000 | 305.33 |
| 2003-10-08 | 4,540 | 4,650 | 4,530 | 4,580 | 63,000 | 305.33 |
| 2003-10-07 | 4,500 | 4,600 | 4,350 | 4,440 | 44,000 | 296 |
| 2003-10-06 | 4,700 | 4,700 | 4,440 | 4,440 | 96,000 | 296 |
| 2003-10-03 | 4,960 | 5,040 | 4,940 | 4,940 | 22,000 | 329.33 |
| 2003-10-02 | 5,010 | 5,020 | 4,960 | 4,960 | 24,000 | 330.67 |
| 2003-10-01 | 5,000 | 5,000 | 4,940 | 4,960 | 8,000 | 330.67 |
| 2003-09-30 | 4,920 | 4,950 | 4,880 | 4,950 | 23,000 | 330 |
| 2003-09-29 | 4,930 | 4,930 | 4,860 | 4,860 | 5,000 | 324 |
| 2003-09-26 | 4,930 | 4,930 | 4,700 | 4,880 | 44,000 | 325.33 |
| 2003-09-25 | 4,920 | 4,920 | 4,920 | 4,920 | 5,000 | 328 |
| 2003-09-24 | 4,900 | 4,900 | 4,740 | 4,770 | 7,000 | 318 |
| 2003-09-22 | 4,930 | 4,930 | 4,890 | 4,890 | 2,000 | 326 |
| 2003-09-19 | 5,000 | 5,000 | 4,930 | 4,930 | 4,000 | 328.67 |
| 2003-09-18 | 5,100 | 5,100 | 4,980 | 5,000 | 7,000 | 333.33 |
| 2003-09-17 | 4,930 | 5,010 | 4,890 | 5,010 | 11,000 | 334 |
| 2003-09-16 | 4,900 | 4,910 | 4,890 | 4,910 | 9,000 | 327.33 |
| 2003-09-12 | 4,950 | 4,950 | 4,900 | 4,900 | 7,000 | 326.67 |
| 2003-09-11 | 4,950 | 4,950 | 4,900 | 4,900 | 6,000 | 326.67 |
| 2003-09-10 | 4,940 | 4,940 | 4,910 | 4,910 | 5,000 | 327.33 |
| 2003-09-09 | 4,940 | 4,940 | 4,900 | 4,900 | 6,000 | 326.67 |
| 2003-09-08 | 5,000 | 5,000 | 4,900 | 4,940 | 6,000 | 329.33 |
| 2003-09-05 | 4,990 | 4,990 | 4,870 | 4,900 | 12,000 | 326.67 |
| 2003-09-04 | 4,850 | 4,860 | 4,810 | 4,860 | 6,000 | 324 |
| 2003-09-03 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 | 320 |
| 2003-09-02 | 4,890 | 4,890 | 4,710 | 4,720 | 5,000 | 314.67 |
| 2003-09-01 | 4,850 | 4,850 | 4,800 | 4,800 | 13,000 | 320 |
| 2003-08-29 | 4,890 | 4,890 | 4,800 | 4,800 | 4,000 | 320 |
| 2003-08-28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 323.33 |
| 2003-08-27 | 4,900 | 4,900 | 4,850 | 4,850 | 10,000 | 323.33 |
| 2003-08-26 | 4,900 | 4,900 | 4,800 | 4,800 | 9,000 | 320 |
| 2003-08-25 | 4,850 | 4,900 | 4,850 | 4,900 | 3,000 | 326.67 |
| 2003-08-22 | 4,800 | 4,850 | 4,750 | 4,850 | 13,000 | 323.33 |
| 2003-08-21 | 4,890 | 4,890 | 4,720 | 4,720 | 8,000 | 314.67 |
| 2003-08-20 | 4,970 | 4,970 | 4,900 | 4,950 | 11,000 | 330 |
| 2003-08-19 | 5,000 | 5,010 | 4,980 | 4,980 | 25,000 | 332 |
| 2003-08-18 | 5,020 | 5,020 | 5,000 | 5,000 | 11,000 | 333.33 |
| 2003-08-15 | 5,060 | 5,060 | 5,020 | 5,020 | 15,000 | 334.67 |
| 2003-08-14 | 5,060 | 5,060 | 5,000 | 5,020 | 17,000 | 334.67 |
| 2003-08-13 | 5,100 | 5,100 | 5,050 | 5,060 | 8,000 | 337.33 |
| 2003-08-12 | 4,930 | 5,090 | 4,930 | 5,010 | 28,000 | 334 |
| 2003-08-11 | 4,920 | 4,920 | 4,880 | 4,900 | 22,000 | 326.67 |
| 2003-08-08 | 4,850 | 4,940 | 4,850 | 4,900 | 11,000 | 326.67 |
| 2003-08-07 | 4,900 | 4,990 | 4,900 | 4,950 | 7,000 | 330 |
| 2003-08-06 | 4,850 | 5,000 | 4,850 | 5,000 | 26,000 | 333.33 |
| 2003-08-05 | 5,150 | 5,150 | 5,000 | 5,100 | 6,000 | 340 |
| 2003-08-04 | 5,200 | 5,200 | 5,190 | 5,190 | 2,000 | 346 |
| 2003-08-01 | 5,190 | 5,190 | 5,100 | 5,190 | 5,000 | 346 |
| 2003-07-31 | 5,130 | 5,200 | 5,040 | 5,190 | 23,000 | 346 |
| 2003-07-30 | 5,000 | 5,200 | 5,000 | 5,120 | 21,000 | 341.33 |
| 2003-07-29 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 321.33 |
| 2003-07-28 | 4,720 | 4,820 | 4,720 | 4,820 | 6,000 | 321.33 |
| 2003-07-25 | 4,760 | 4,760 | 4,700 | 4,710 | 5,000 | 314 |
| 2003-07-24 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 317.33 |
| 2003-07-23 | 4,630 | 4,750 | 4,600 | 4,750 | 17,000 | 316.67 |
| 2003-07-22 | 4,500 | 4,600 | 4,500 | 4,580 | 26,000 | 305.33 |
| 2003-07-18 | 4,550 | 4,550 | 4,500 | 4,500 | 5,000 | 300 |
| 2003-07-17 | 4,550 | 4,550 | 4,500 | 4,550 | 18,000 | 303.33 |
| 2003-07-16 | 4,890 | 4,900 | 4,490 | 4,500 | 19,000 | 300 |
| 2003-07-15 | 4,690 | 4,730 | 4,680 | 4,720 | 9,000 | 314.67 |
| 2003-07-14 | 4,420 | 4,730 | 4,420 | 4,730 | 13,000 | 315.33 |
| 2003-07-11 | 4,240 | 4,450 | 4,240 | 4,360 | 25,000 | 290.67 |
| 2003-07-10 | 4,190 | 4,300 | 4,150 | 4,250 | 14,000 | 283.33 |
| 2003-07-09 | 4,110 | 4,160 | 4,110 | 4,160 | 7,000 | 277.33 |
| 2003-07-08 | 4,050 | 4,150 | 4,050 | 4,090 | 45,000 | 272.67 |
| 2003-07-07 | 4,010 | 4,050 | 4,000 | 4,030 | 27,000 | 268.67 |
| 2003-07-04 | 3,990 | 4,040 | 3,980 | 4,010 | 33,000 | 267.33 |
| 2003-07-03 | 3,980 | 3,980 | 3,910 | 3,910 | 6,000 | 260.67 |
| 2003-07-02 | 3,990 | 4,000 | 3,980 | 3,980 | 4,000 | 265.33 |
| 2003-07-01 | 3,990 | 4,000 | 3,980 | 4,000 | 15,000 | 266.67 |
| 2003-06-30 | 3,990 | 3,990 | 3,980 | 3,980 | 3,000 | 265.33 |
| 2003-06-27 | 3,950 | 3,970 | 3,950 | 3,970 | 2,000 | 264.67 |
| 2003-06-23 | 3,770 | 3,900 | 3,760 | 3,900 | 14,000 | 260 |
| 2003-06-20 | 3,730 | 3,760 | 3,710 | 3,760 | 5,000 | 250.67 |
| 2003-06-18 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 | 264.67 |
| 2003-06-16 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 264.67 |
| 2003-06-13 | 3,990 | 3,990 | 3,950 | 3,980 | 3,000 | 265.33 |
| 2003-06-12 | 3,890 | 3,920 | 3,890 | 3,920 | 5,000 | 261.33 |
| 2003-06-11 | 3,990 | 3,990 | 3,900 | 3,900 | 2,000 | 260 |
| 2003-06-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 266.67 |
| 2003-06-09 | 3,860 | 4,080 | 3,860 | 4,080 | 41,000 | 272 |
| 2003-06-06 | 3,790 | 3,800 | 3,750 | 3,800 | 9,000 | 253.33 |
| 2003-06-05 | 3,840 | 3,890 | 3,830 | 3,840 | 5,000 | 256 |
| 2003-06-04 | 3,800 | 3,800 | 3,760 | 3,790 | 10,000 | 252.67 |
| 2003-06-03 | 3,730 | 3,740 | 3,700 | 3,720 | 27,000 | 248 |
| 2003-06-02 | 3,740 | 3,780 | 3,720 | 3,740 | 11,000 | 249.33 |
| 2003-05-30 | 3,810 | 3,810 | 3,710 | 3,710 | 8,000 | 247.33 |
| 2003-05-29 | 3,800 | 3,810 | 3,800 | 3,800 | 5,000 | 253.33 |
| 2003-05-28 | 3,850 | 3,870 | 3,850 | 3,870 | 7,000 | 258 |
| 2003-05-26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 260 |
| 2003-05-23 | 3,970 | 3,970 | 3,900 | 3,920 | 7,000 | 261.33 |
| 2003-05-22 | 3,980 | 4,000 | 3,980 | 4,000 | 8,000 | 266.67 |
| 2003-05-21 | 4,000 | 4,000 | 3,980 | 3,980 | 6,000 | 265.33 |
| 2003-05-20 | 4,020 | 4,020 | 3,990 | 4,000 | 12,000 | 266.67 |
| 2003-05-19 | 4,090 | 4,100 | 4,090 | 4,100 | 8,000 | 273.33 |
| 2003-05-16 | 4,150 | 4,150 | 4,090 | 4,090 | 14,000 | 272.67 |
| 2003-05-15 | 4,000 | 4,180 | 4,000 | 4,140 | 20,000 | 276 |
| 2003-05-14 | 4,000 | 4,010 | 4,000 | 4,000 | 9,000 | 266.67 |
| 2003-05-13 | 4,030 | 4,030 | 3,950 | 4,020 | 34,000 | 268 |
| 2003-05-12 | 4,040 | 4,040 | 4,010 | 4,020 | 5,000 | 268 |
| 2003-05-09 | 4,080 | 4,080 | 3,990 | 4,030 | 33,000 | 268.67 |
| 2003-05-08 | 4,130 | 4,130 | 4,060 | 4,080 | 6,000 | 272 |
| 2003-05-07 | 4,170 | 4,170 | 4,100 | 4,100 | 2,000 | 273.33 |
| 2003-05-06 | 3,990 | 4,230 | 3,990 | 4,180 | 56,000 | 278.67 |
| 2003-05-02 | 3,970 | 4,030 | 3,920 | 4,030 | 28,000 | 268.67 |
| 2003-05-01 | 3,750 | 4,000 | 3,720 | 3,970 | 60,000 | 264.67 |
| 2003-04-30 | 3,700 | 3,790 | 3,700 | 3,760 | 23,000 | 250.67 |
| 2003-04-28 | 3,680 | 3,680 | 3,590 | 3,600 | 15,000 | 240 |
| 2003-04-25 | 3,590 | 3,700 | 3,500 | 3,670 | 68,000 | 244.67 |
| 2003-04-24 | 3,470 | 3,600 | 3,460 | 3,600 | 53,000 | 240 |
| 2003-04-23 | 3,400 | 3,540 | 3,400 | 3,420 | 51,000 | 228 |
| 2003-04-22 | 3,270 | 3,300 | 3,240 | 3,300 | 22,000 | 220 |
| 2003-04-21 | 3,270 | 3,270 | 3,230 | 3,250 | 19,000 | 216.67 |
| 2003-04-18 | 3,300 | 3,330 | 3,290 | 3,290 | 7,000 | 219.33 |
| 2003-04-17 | 3,380 | 3,420 | 3,350 | 3,400 | 32,000 | 226.67 |
| 2003-04-16 | 3,450 | 3,450 | 3,390 | 3,390 | 19,000 | 226 |
| 2003-04-15 | 3,400 | 3,480 | 3,400 | 3,460 | 23,000 | 230.67 |
| 2003-04-14 | 3,450 | 3,500 | 3,450 | 3,500 | 4,000 | 233.33 |
| 2003-04-11 | 3,550 | 3,640 | 3,500 | 3,500 | 57,000 | 233.33 |
| 2003-04-10 | 3,490 | 3,540 | 3,320 | 3,500 | 51,000 | 233.33 |
| 2003-04-09 | 3,200 | 3,650 | 3,190 | 3,650 | 102,000 | 243.33 |
| 2003-04-08 | 3,000 | 3,250 | 3,000 | 3,200 | 74,000 | 213.33 |
| 2003-04-07 | 3,010 | 3,010 | 2,950 | 2,980 | 32,000 | 198.67 |
| 2003-04-04 | 2,900 | 3,010 | 2,900 | 3,010 | 33,000 | 200.67 |
| 2003-04-03 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 193.33 |
| 2003-04-01 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 196.67 |
| 2003-03-31 | 2,910 | 2,950 | 2,910 | 2,950 | 2,000 | 196.67 |
| 2003-03-28 | 2,910 | 2,950 | 2,910 | 2,910 | 4,000 | 194 |
| 2003-03-27 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 193.33 |
| 2003-03-26 | 2,860 | 2,940 | 2,850 | 2,900 | 6,000 | 193.33 |
| 2003-03-25 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 188 |
| 2003-03-20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 199.33 |
| 2003-03-19 | 2,920 | 2,990 | 2,900 | 2,990 | 10,000 | 199.33 |
| 2003-03-18 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 195.33 |
| 2003-03-17 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 | 195.33 |
| 2003-03-14 | 2,880 | 2,890 | 2,870 | 2,890 | 11,000 | 192.67 |
| 2003-03-13 | 2,890 | 2,890 | 2,850 | 2,880 | 7,000 | 192 |
| 2003-03-12 | 2,800 | 2,860 | 2,800 | 2,850 | 8,000 | 190 |
| 2003-03-11 | 2,730 | 2,800 | 2,730 | 2,800 | 13,000 | 186.67 |
| 2003-03-10 | 2,700 | 2,730 | 2,700 | 2,730 | 8,000 | 182 |
| 2003-03-07 | 2,640 | 2,700 | 2,640 | 2,700 | 6,000 | 180 |
| 2003-03-06 | 2,760 | 2,760 | 2,690 | 2,690 | 7,000 | 179.33 |
| 2003-03-05 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 | 184 |
| 2003-03-04 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 184 |
| 2003-03-03 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 186.67 |
| 2003-02-28 | 2,760 | 2,800 | 2,760 | 2,800 | 5,000 | 186.67 |
| 2003-02-27 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 184 |
| 2003-02-26 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 184 |
| 2003-02-25 | 2,760 | 2,770 | 2,760 | 2,770 | 3,000 | 184.67 |
| 2003-02-24 | 2,750 | 2,760 | 2,750 | 2,760 | 4,000 | 184 |
| 2003-02-21 | 2,800 | 2,800 | 2,740 | 2,760 | 11,000 | 184 |
| 2003-02-20 | 2,820 | 2,840 | 2,820 | 2,840 | 6,000 | 189.33 |
| 2003-02-19 | 2,880 | 2,890 | 2,880 | 2,890 | 2,000 | 192.67 |
| 2003-02-18 | 2,880 | 2,890 | 2,880 | 2,890 | 5,000 | 192.67 |
| 2003-02-17 | 2,850 | 2,890 | 2,840 | 2,890 | 6,000 | 192.67 |
| 2003-02-14 | 2,890 | 2,900 | 2,860 | 2,860 | 23,000 | 190.67 |
| 2003-02-12 | 2,900 | 2,940 | 2,860 | 2,940 | 16,000 | 196 |
| 2003-02-10 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 190.67 |
| 2003-02-06 | 2,940 | 2,950 | 2,940 | 2,950 | 6,000 | 196.67 |
| 2003-02-05 | 2,890 | 2,940 | 2,860 | 2,940 | 5,000 | 196 |
| 2003-02-04 | 2,860 | 2,880 | 2,860 | 2,880 | 6,000 | 192 |
| 2003-02-03 | 2,840 | 2,850 | 2,840 | 2,840 | 4,000 | 189.33 |
| 2003-01-30 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 193.33 |
| 2003-01-29 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 196.67 |
| 2003-01-28 | 2,970 | 2,990 | 2,930 | 2,950 | 13,000 | 196.67 |
| 2003-01-27 | 3,050 | 3,060 | 2,980 | 2,980 | 10,000 | 198.67 |
| 2003-01-24 | 2,990 | 3,100 | 2,990 | 3,050 | 40,000 | 203.33 |
| 2003-01-23 | 3,000 | 3,030 | 2,980 | 3,030 | 10,000 | 202 |
| 2003-01-22 | 3,000 | 3,010 | 3,000 | 3,000 | 6,000 | 200 |
| 2003-01-21 | 2,990 | 3,010 | 2,980 | 3,010 | 6,000 | 200.67 |
| 2003-01-20 | 2,980 | 3,030 | 2,910 | 3,000 | 47,000 | 200 |
| 2003-01-17 | 2,940 | 2,980 | 2,940 | 2,980 | 12,000 | 198.67 |
| 2003-01-16 | 2,870 | 2,910 | 2,870 | 2,870 | 6,000 | 191.33 |
| 2003-01-15 | 2,880 | 2,880 | 2,870 | 2,870 | 3,000 | 191.33 |
| 2003-01-14 | 2,850 | 2,900 | 2,850 | 2,860 | 3,000 | 190.67 |
| 2003-01-10 | 2,940 | 2,940 | 2,820 | 2,820 | 14,000 | 188 |
| 2003-01-09 | 2,900 | 2,940 | 2,900 | 2,940 | 20,000 | 196 |
| 2003-01-08 | 2,870 | 2,930 | 2,870 | 2,900 | 10,000 | 193.33 |
| 2003-01-07 | 2,880 | 2,910 | 2,860 | 2,910 | 3,000 | 194 |
| 2003-01-06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 190 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
