7717 (株)ブイ・テクノロジー 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 | 726,999 | 727,998 | 714,000 | 717,999 | 60 | 1,196.67 |
| 2003-12-29 | 729,999 | 729,999 | 699,000 | 706,998 | 111 | 1,178.33 |
| 2003-12-26 | 711,000 | 729,999 | 699,000 | 717,000 | 97 | 1,195 |
| 2003-12-25 | 700,998 | 741,999 | 699,000 | 708,999 | 357 | 1,181.67 |
| 2003-12-24 | 616,998 | 693,999 | 616,998 | 693,999 | 185 | 1,156.67 |
| 2003-12-22 | 600,999 | 633,000 | 585,000 | 616,998 | 99 | 1,028.33 |
| 2003-12-19 | 645,000 | 660,000 | 609,999 | 619,998 | 221 | 1,033.33 |
| 2003-12-18 | 666,999 | 666,999 | 642,999 | 642,999 | 185 | 1,071.67 |
| 2003-12-17 | 720,000 | 720,000 | 672,000 | 678,000 | 179 | 1,130 |
| 2003-12-16 | 717,999 | 738,000 | 709,998 | 720,000 | 98 | 1,200 |
| 2003-12-15 | 775,998 | 789,999 | 753,000 | 768,000 | 60 | 1,280 |
| 2003-12-12 | 748,998 | 754,998 | 732,999 | 750,000 | 59 | 1,250 |
| 2003-12-11 | 750,999 | 781,998 | 709,998 | 730,998 | 114 | 1,218.33 |
| 2003-12-10 | 780,999 | 780,999 | 741,000 | 750,000 | 136 | 1,250 |
| 2003-12-09 | 831,000 | 831,000 | 769,998 | 799,998 | 72 | 1,333.33 |
| 2003-12-08 | 814,998 | 825,000 | 810,999 | 814,998 | 123 | 1,358.33 |
| 2003-12-05 | 870,999 | 888,999 | 828,999 | 844,998 | 156 | 1,408.33 |
| 2003-12-04 | 921,000 | 945,000 | 877,998 | 894,999 | 176 | 1,491.67 |
| 2003-12-03 | 931,998 | 961,998 | 921,999 | 930,000 | 251 | 1,550 |
| 2003-12-02 | 882,999 | 970,998 | 870,999 | 942,000 | 569 | 1,570 |
| 2003-12-01 | 840,000 | 897,999 | 840,000 | 870,999 | 98 | 1,451.67 |
| 2003-11-28 | 873,999 | 889,998 | 861,000 | 889,998 | 115 | 1,483.33 |
| 2003-11-27 | 859,998 | 891,000 | 846,000 | 879,999 | 189 | 1,466.67 |
| 2003-11-26 | 811,998 | 847,998 | 811,998 | 840,000 | 112 | 1,400 |
| 2003-11-25 | 823,998 | 840,000 | 805,998 | 805,998 | 222 | 1,343.33 |
| 2003-11-21 | 819,999 | 909,999 | 810,000 | 873,999 | 360 | 1,456.67 |
| 2003-11-20 | 774,999 | 825,000 | 769,998 | 825,000 | 129 | 1,375 |
| 2003-11-19 | 739,998 | 759,000 | 699,999 | 724,998 | 136 | 1,208.33 |
| 2003-11-18 | 765,999 | 781,998 | 729,999 | 750,999 | 259 | 1,251.67 |
| 2003-11-17 | 816,000 | 840,000 | 795,999 | 795,999 | 219 | 1,326.67 |
| 2003-11-14 | 870,000 | 897,000 | 870,000 | 895,998 | 121 | 1,493.33 |
| 2003-11-13 | 900,000 | 912,999 | 864,999 | 870,000 | 259 | 1,450 |
| 2003-11-12 | 909,999 | 946,998 | 852,999 | 864,999 | 850 | 1,441.67 |
| 2003-11-10 | 1,130,000 | 1,210,000 | 1,100,000 | 1,150,000 | 324 | 1,916.67 |
| 2003-11-07 | 1,150,000 | 1,180,000 | 1,130,000 | 1,170,000 | 306 | 1,950 |
| 2003-11-06 | 1,110,000 | 1,230,000 | 1,080,000 | 1,120,000 | 531 | 1,866.67 |
| 2003-11-05 | 1,170,000 | 1,170,000 | 1,100,000 | 1,130,000 | 238 | 1,883.33 |
| 2003-11-04 | 1,210,000 | 1,210,000 | 1,160,000 | 1,160,000 | 339 | 1,933.33 |
| 2003-10-31 | 1,130,000 | 1,190,000 | 1,090,000 | 1,150,000 | 428 | 1,916.67 |
| 2003-10-30 | 1,070,000 | 1,150,000 | 1,050,000 | 1,110,000 | 302 | 1,850 |
| 2003-10-29 | 1,100,000 | 1,110,000 | 1,040,000 | 1,110,000 | 208 | 1,850 |
| 2003-10-28 | 1,100,000 | 1,130,000 | 1,030,000 | 1,050,000 | 354 | 1,750 |
| 2003-10-27 | 990,000 | 1,050,000 | 979,998 | 1,050,000 | 344 | 1,750 |
| 2003-10-24 | 900,000 | 975,000 | 900,000 | 949,998 | 221 | 1,583.33 |
| 2003-10-23 | 960,000 | 979,998 | 874,998 | 879,999 | 345 | 1,466.67 |
| 2003-10-22 | 1,040,000 | 1,050,000 | 979,998 | 1,010,000 | 380 | 1,683.33 |
| 2003-10-21 | 1,080,000 | 1,090,000 | 979,998 | 994,998 | 624 | 1,658.33 |
| 2003-10-20 | 1,130,000 | 1,160,000 | 1,090,000 | 1,090,000 | 416 | 1,816.67 |
| 2003-10-17 | 1,240,000 | 1,250,000 | 1,150,000 | 1,150,000 | 481 | 1,916.67 |
| 2003-10-16 | 1,150,000 | 1,300,000 | 1,090,000 | 1,200,000 | 950 | 2,000 |
| 2003-10-15 | 1,210,000 | 1,220,000 | 1,100,000 | 1,130,000 | 993 | 1,883.33 |
| 2003-10-14 | 1,070,000 | 1,230,000 | 1,070,000 | 1,230,000 | 1,611 | 2,050 |
| 2003-10-10 | 934,998 | 1,030,000 | 930,000 | 1,030,000 | 896 | 1,716.67 |
| 2003-10-09 | 882,999 | 939,000 | 870,999 | 927,000 | 495 | 1,545 |
| 2003-10-08 | 900,000 | 916,998 | 883,998 | 891,000 | 325 | 1,485 |
| 2003-10-07 | 889,998 | 918,999 | 870,999 | 909,000 | 737 | 1,515 |
| 2003-10-06 | 859,998 | 894,000 | 844,998 | 861,999 | 461 | 1,436.67 |
| 2003-10-03 | 829,998 | 849,000 | 810,000 | 840,000 | 178 | 1,400 |
| 2003-10-02 | 870,000 | 874,998 | 805,998 | 829,998 | 625 | 1,383.33 |
| 2003-10-01 | 795,999 | 865,998 | 784,998 | 849,999 | 1,336 | 1,416.67 |
| 2003-09-30 | 739,998 | 784,998 | 735,000 | 765,999 | 271 | 1,276.67 |
| 2003-09-29 | 735,000 | 759,999 | 733,998 | 739,998 | 128 | 1,233.33 |
| 2003-09-26 | 669,999 | 769,998 | 669,999 | 733,998 | 155 | 1,223.33 |
| 2003-09-25 | 684,999 | 699,999 | 660,000 | 679,998 | 170 | 1,133.33 |
| 2003-09-24 | 712,998 | 720,999 | 690,000 | 699,999 | 213 | 1,166.67 |
| 2003-09-22 | 778,998 | 778,998 | 729,999 | 732,999 | 171 | 1,221.67 |
| 2003-09-19 | 798,999 | 819,999 | 750,999 | 778,998 | 628 | 1,298.33 |
| 2003-09-18 | 699,999 | 780,000 | 699,999 | 778,998 | 639 | 1,298.33 |
| 2003-09-17 | 693,000 | 697,998 | 682,998 | 690,000 | 217 | 1,150 |
| 2003-09-16 | 654,000 | 673,998 | 651,000 | 672,999 | 188 | 1,121.67 |
| 2003-09-12 | 669,000 | 669,000 | 639,000 | 652,998 | 159 | 1,088.33 |
| 2003-09-11 | 633,999 | 660,999 | 625,998 | 649,998 | 189 | 1,083.33 |
| 2003-09-10 | 657,999 | 657,999 | 636,000 | 642,999 | 237 | 1,071.67 |
| 2003-09-09 | 648,999 | 672,000 | 636,999 | 667,998 | 261 | 1,113.33 |
| 2003-09-08 | 640,998 | 660,000 | 624,999 | 628,998 | 329 | 1,048.33 |
| 2003-09-05 | 696,000 | 723,999 | 649,998 | 651,000 | 480 | 1,085 |
| 2003-09-04 | 741,000 | 750,000 | 684,000 | 685,998 | 669 | 1,143.33 |
| 2003-09-03 | 694,998 | 790,998 | 693,000 | 735,999 | 1,210 | 1,226.67 |
| 2003-09-02 | 709,998 | 750,000 | 681,999 | 691,998 | 999 | 1,153.33 |
| 2003-09-01 | 699,999 | 720,000 | 691,998 | 720,000 | 1,345 | 1,200 |
| 2003-08-29 | 531,999 | 619,998 | 529,998 | 619,998 | 1,604 | 1,033.33 |
| 2003-08-28 | 513,000 | 525,999 | 504,999 | 519,999 | 151 | 866.67 |
| 2003-08-27 | 534,000 | 534,999 | 500,001 | 510,999 | 320 | 851.67 |
| 2003-08-26 | 532,998 | 534,000 | 500,001 | 534,000 | 522 | 890 |
| 2003-08-25 | 471,000 | 513,000 | 470,001 | 513,000 | 322 | 855 |
| 2003-08-22 | 470,001 | 470,001 | 458,001 | 462,999 | 60 | 771.67 |
| 2003-08-21 | 479,001 | 480,000 | 468,000 | 471,000 | 40 | 785 |
| 2003-08-20 | 483,000 | 485,001 | 471,000 | 480,999 | 61 | 801.67 |
| 2003-08-19 | 485,001 | 489,999 | 477,000 | 483,999 | 154 | 806.67 |
| 2003-08-18 | 470,001 | 470,001 | 458,001 | 470,001 | 81 | 783.34 |
| 2003-08-15 | 474,999 | 477,999 | 459,999 | 465,000 | 65 | 775 |
| 2003-08-14 | 480,000 | 486,000 | 474,999 | 474,999 | 82 | 791.67 |
| 2003-08-13 | 468,000 | 480,000 | 459,999 | 474,999 | 63 | 791.67 |
| 2003-08-12 | 470,001 | 480,000 | 468,000 | 473,001 | 88 | 788.34 |
| 2003-08-11 | 464,001 | 468,000 | 459,999 | 468,000 | 26 | 780 |
| 2003-08-08 | 459,999 | 461,001 | 453,999 | 453,999 | 12 | 756.67 |
| 2003-08-07 | 447,000 | 450,000 | 444,999 | 450,000 | 25 | 750 |
| 2003-08-06 | 437,001 | 441,999 | 432,000 | 441,999 | 19 | 736.67 |
| 2003-08-05 | 453,000 | 453,000 | 437,001 | 444,999 | 26 | 741.67 |
| 2003-08-04 | 470,001 | 470,001 | 452,001 | 452,001 | 18 | 753.34 |
| 2003-08-01 | 480,000 | 482,001 | 459,999 | 480,999 | 50 | 801.67 |
| 2003-07-31 | 495,000 | 495,000 | 458,001 | 480,000 | 97 | 800 |
| 2003-07-30 | 464,001 | 489,000 | 462,000 | 486,999 | 210 | 811.67 |
| 2003-07-29 | 444,999 | 459,999 | 437,001 | 459,999 | 54 | 766.67 |
| 2003-07-28 | 429,999 | 444,000 | 429,999 | 443,001 | 36 | 738.34 |
| 2003-07-25 | 438,000 | 443,001 | 425,001 | 425,001 | 34 | 708.34 |
| 2003-07-24 | 420,000 | 447,999 | 420,000 | 447,999 | 37 | 746.67 |
| 2003-07-23 | 423,999 | 426,999 | 414,000 | 420,000 | 77 | 700 |
| 2003-07-22 | 428,001 | 432,000 | 422,001 | 428,001 | 24 | 713.34 |
| 2003-07-18 | 425,001 | 435,000 | 423,999 | 432,000 | 20 | 720 |
| 2003-07-17 | 429,999 | 429,999 | 426,999 | 426,999 | 28 | 711.67 |
| 2003-07-16 | 441,000 | 444,000 | 435,000 | 435,000 | 42 | 725 |
| 2003-07-15 | 458,001 | 459,000 | 444,999 | 444,999 | 19 | 741.67 |
| 2003-07-14 | 450,000 | 464,001 | 440,001 | 453,999 | 20 | 756.67 |
| 2003-07-11 | 462,999 | 462,999 | 431,001 | 450,999 | 50 | 751.67 |
| 2003-07-10 | 434,001 | 470,001 | 434,001 | 458,001 | 113 | 763.34 |
| 2003-07-09 | 423,000 | 425,001 | 411,999 | 420,000 | 117 | 700 |
| 2003-07-08 | 450,999 | 455,001 | 425,001 | 428,001 | 118 | 713.34 |
| 2003-07-07 | 459,999 | 462,000 | 450,999 | 453,000 | 64 | 755 |
| 2003-07-04 | 471,000 | 471,000 | 450,999 | 459,999 | 72 | 766.67 |
| 2003-07-03 | 477,999 | 480,000 | 470,001 | 470,001 | 44 | 783.34 |
| 2003-07-02 | 485,001 | 485,001 | 474,999 | 477,999 | 96 | 796.67 |
| 2003-07-01 | 501,000 | 501,000 | 480,000 | 489,000 | 89 | 815 |
| 2003-06-30 | 497,001 | 497,001 | 486,999 | 494,001 | 28 | 823.34 |
| 2003-06-27 | 470,001 | 486,999 | 462,999 | 486,999 | 54 | 811.67 |
| 2003-06-26 | 471,999 | 473,001 | 453,999 | 470,001 | 76 | 783.34 |
| 2003-06-25 | 455,001 | 474,999 | 450,000 | 474,000 | 149 | 790 |
| 2003-06-24 | 480,999 | 485,001 | 474,999 | 474,999 | 45 | 791.67 |
| 2003-06-23 | 500,001 | 500,001 | 483,999 | 483,999 | 71 | 806.67 |
| 2003-06-20 | 502,998 | 507,999 | 483,999 | 500,001 | 148 | 833.34 |
| 2003-06-19 | 507,999 | 519,999 | 502,998 | 507,999 | 88 | 846.67 |
| 2003-06-18 | 535,998 | 535,998 | 516,000 | 517,998 | 73 | 863.33 |
| 2003-06-17 | 525,999 | 543,000 | 517,998 | 525,999 | 77 | 876.67 |
| 2003-06-16 | 543,000 | 543,000 | 525,000 | 525,999 | 74 | 876.67 |
| 2003-06-13 | 522,000 | 543,999 | 511,998 | 543,999 | 184 | 906.67 |
| 2003-06-12 | 534,999 | 543,999 | 519,999 | 520,998 | 209 | 868.33 |
| 2003-06-11 | 514,998 | 547,998 | 504,999 | 529,998 | 114 | 883.33 |
| 2003-06-10 | 528,999 | 528,999 | 507,000 | 514,998 | 188 | 858.33 |
| 2003-06-09 | 570,000 | 573,000 | 510,999 | 537,999 | 431 | 896.67 |
| 2003-06-06 | 544,998 | 568,998 | 534,999 | 561,000 | 1,128 | 935 |
| 2003-06-05 | 489,000 | 534,999 | 480,999 | 514,998 | 600 | 858.33 |
| 2003-06-04 | 459,999 | 494,001 | 455,001 | 485,001 | 85 | 808.34 |
| 2003-06-03 | 450,999 | 459,000 | 449,001 | 452,001 | 46 | 753.34 |
| 2003-06-02 | 468,999 | 468,999 | 450,000 | 464,001 | 18 | 773.34 |
| 2003-05-30 | 459,999 | 470,001 | 459,999 | 470,001 | 19 | 783.34 |
| 2003-05-29 | 461,001 | 465,000 | 458,001 | 465,000 | 51 | 775 |
| 2003-05-28 | 479,001 | 480,000 | 459,999 | 461,001 | 72 | 768.34 |
| 2003-05-27 | 486,000 | 486,000 | 480,000 | 480,000 | 77 | 800 |
| 2003-05-26 | 489,999 | 491,001 | 482,001 | 483,999 | 112 | 806.67 |
| 2003-05-23 | 470,001 | 489,999 | 470,001 | 489,999 | 140 | 816.67 |
| 2003-05-22 | 440,001 | 459,999 | 435,000 | 459,999 | 37 | 766.67 |
| 2003-05-21 | 450,999 | 455,001 | 429,999 | 440,001 | 72 | 733.34 |
| 2003-05-20 | 458,001 | 458,001 | 453,000 | 455,001 | 48 | 758.34 |
| 2003-05-19 | 465,000 | 470,001 | 465,000 | 465,999 | 39 | 776.67 |
| 2003-05-16 | 489,000 | 489,999 | 474,999 | 480,000 | 36 | 800 |
| 2003-05-15 | 500,001 | 500,001 | 468,999 | 480,000 | 43 | 800 |
| 2003-05-14 | 470,001 | 498,000 | 465,000 | 495,000 | 115 | 825 |
| 2003-05-13 | 470,001 | 471,000 | 468,000 | 468,999 | 44 | 781.67 |
| 2003-05-12 | 476,001 | 476,001 | 468,000 | 471,000 | 70 | 785 |
| 2003-05-09 | 500,001 | 500,001 | 485,001 | 485,001 | 73 | 808.34 |
| 2003-05-08 | 474,999 | 495,000 | 459,999 | 489,999 | 94 | 816.67 |
| 2003-05-07 | 470,001 | 480,000 | 465,000 | 474,999 | 38 | 791.67 |
| 2003-05-06 | 410,001 | 491,001 | 410,001 | 489,000 | 299 | 815 |
| 2003-05-02 | 480,000 | 519,000 | 480,000 | 510,000 | 101 | 850 |
| 2003-05-01 | 483,999 | 483,999 | 470,001 | 470,001 | 71 | 783.34 |
| 2003-04-30 | 477,000 | 483,999 | 474,000 | 479,001 | 39 | 798.34 |
| 2003-04-28 | 485,001 | 485,001 | 462,000 | 462,000 | 67 | 770 |
| 2003-04-25 | 504,999 | 504,999 | 471,999 | 489,999 | 109 | 816.67 |
| 2003-04-24 | 516,999 | 519,000 | 498,000 | 504,999 | 237 | 841.67 |
| 2003-04-23 | 519,999 | 525,000 | 492,000 | 495,000 | 173 | 825 |
| 2003-04-22 | 525,000 | 529,998 | 502,998 | 519,999 | 283 | 866.67 |
| 2003-04-21 | 486,000 | 522,999 | 486,000 | 519,999 | 275 | 866.67 |
| 2003-04-18 | 459,999 | 483,000 | 455,001 | 477,999 | 43 | 796.67 |
| 2003-04-17 | 470,001 | 470,001 | 459,999 | 465,000 | 31 | 775 |
| 2003-04-16 | 479,001 | 480,000 | 471,000 | 471,999 | 29 | 786.67 |
| 2003-04-15 | 471,999 | 489,000 | 471,999 | 480,000 | 51 | 800 |
| 2003-04-14 | 489,999 | 489,999 | 471,000 | 471,000 | 29 | 785 |
| 2003-04-11 | 489,999 | 489,999 | 477,000 | 480,000 | 35 | 800 |
| 2003-04-10 | 491,001 | 492,000 | 480,000 | 489,999 | 75 | 816.67 |
| 2003-04-09 | 500,001 | 500,001 | 471,000 | 471,000 | 37 | 785 |
| 2003-04-08 | 486,000 | 500,001 | 474,999 | 500,001 | 84 | 833.34 |
| 2003-04-07 | 470,001 | 497,001 | 470,001 | 495,999 | 95 | 826.67 |
| 2003-04-04 | 471,000 | 480,000 | 459,999 | 480,000 | 65 | 800 |
| 2003-04-03 | 500,001 | 508,998 | 471,000 | 474,999 | 244 | 791.67 |
| 2003-04-02 | 417,000 | 471,999 | 416,001 | 471,999 | 137 | 786.67 |
| 2003-04-01 | 410,001 | 429,999 | 410,001 | 422,001 | 28 | 703.34 |
| 2003-03-31 | 461,001 | 461,001 | 426,000 | 426,000 | 20 | 710 |
| 2003-03-28 | 446,001 | 480,000 | 444,999 | 462,000 | 122 | 770 |
| 2003-03-27 | 411,000 | 444,999 | 390,000 | 444,999 | 49 | 741.67 |
| 2003-03-26 | 390,999 | 410,001 | 390,000 | 410,001 | 16 | 683.34 |
| 2003-03-25 | 398,001 | 398,001 | 383,001 | 384,000 | 10 | 640 |
| 2003-03-24 | 410,001 | 420,000 | 399,999 | 410,001 | 29 | 683.34 |
| 2003-03-20 | 390,999 | 399,999 | 390,000 | 399,999 | 13 | 666.67 |
| 2003-03-19 | 384,999 | 390,000 | 380,001 | 390,000 | 10 | 650 |
| 2003-03-18 | 392,001 | 410,001 | 384,999 | 384,999 | 15 | 641.67 |
| 2003-03-17 | 426,999 | 426,999 | 384,999 | 390,000 | 28 | 650 |
| 2003-03-14 | 408,999 | 411,000 | 408,999 | 410,001 | 13 | 683.34 |
| 2003-03-13 | 384,999 | 401,001 | 384,999 | 399,999 | 34 | 666.67 |
| 2003-03-12 | 365,001 | 395,001 | 363,000 | 395,001 | 21 | 658.34 |
| 2003-03-11 | 360,000 | 372,000 | 357,000 | 365,001 | 29 | 608.34 |
| 2003-03-10 | 398,001 | 398,001 | 380,001 | 390,000 | 10 | 650 |
| 2003-03-07 | 410,001 | 411,000 | 402,999 | 402,999 | 18 | 671.67 |
| 2003-03-06 | 420,000 | 420,000 | 411,000 | 414,999 | 17 | 691.67 |
| 2003-03-05 | 410,001 | 420,000 | 410,001 | 420,000 | 16 | 700 |
| 2003-03-04 | 410,001 | 420,999 | 401,001 | 420,999 | 30 | 701.67 |
| 2003-03-03 | 420,000 | 429,000 | 414,999 | 417,000 | 39 | 695 |
| 2003-02-28 | 434,001 | 455,001 | 399,999 | 455,001 | 68 | 758.34 |
| 2003-02-27 | 461,001 | 461,001 | 420,000 | 429,999 | 46 | 716.67 |
| 2003-02-26 | 476,001 | 476,001 | 455,001 | 459,999 | 6 | 766.67 |
| 2003-02-25 | 470,001 | 474,999 | 455,001 | 474,999 | 41 | 791.67 |
| 2003-02-24 | 474,999 | 480,000 | 470,001 | 480,000 | 22 | 800 |
| 2003-02-21 | 465,999 | 482,001 | 462,000 | 480,000 | 40 | 800 |
| 2003-02-20 | 495,000 | 495,000 | 473,001 | 476,001 | 31 | 793.34 |
| 2003-02-19 | 504,000 | 504,000 | 489,000 | 491,001 | 87 | 818.34 |
| 2003-02-18 | 471,000 | 489,000 | 471,000 | 489,000 | 137 | 815 |
| 2003-02-17 | 455,001 | 485,001 | 450,000 | 461,001 | 207 | 768.34 |
| 2003-02-14 | 531,000 | 547,998 | 507,000 | 510,000 | 248 | 850 |
| 2003-02-13 | 501,999 | 540,000 | 498,999 | 519,999 | 245 | 866.67 |
| 2003-02-12 | 500,001 | 514,998 | 492,000 | 507,000 | 87 | 845 |
| 2003-02-10 | 483,000 | 519,999 | 483,000 | 489,999 | 145 | 816.67 |
| 2003-02-07 | 549,999 | 550,998 | 504,999 | 507,999 | 291 | 846.67 |
| 2003-02-06 | 562,998 | 579,000 | 543,000 | 555,999 | 1,074 | 926.67 |
| 2003-02-05 | 498,000 | 532,998 | 492,999 | 532,998 | 1,037 | 888.33 |
| 2003-02-04 | 444,000 | 483,999 | 441,999 | 483,000 | 957 | 805 |
| 2003-02-03 | 426,000 | 440,001 | 420,000 | 434,001 | 89 | 723.34 |
| 2003-01-31 | 417,999 | 444,999 | 417,999 | 435,999 | 124 | 726.67 |
| 2003-01-30 | 432,000 | 440,001 | 423,000 | 432,999 | 179 | 721.67 |
| 2003-01-29 | 420,000 | 432,999 | 416,001 | 423,000 | 201 | 705 |
| 2003-01-28 | 435,000 | 435,000 | 410,001 | 411,000 | 67 | 685 |
| 2003-01-27 | 423,999 | 443,001 | 420,999 | 435,000 | 147 | 725 |
| 2003-01-24 | 450,000 | 452,001 | 414,999 | 423,999 | 155 | 706.67 |
| 2003-01-23 | 423,000 | 468,000 | 423,000 | 452,001 | 391 | 753.34 |
| 2003-01-22 | 419,001 | 425,001 | 405,000 | 420,000 | 83 | 700 |
| 2003-01-21 | 389,001 | 420,000 | 375,000 | 420,000 | 151 | 700 |
| 2003-01-20 | 414,999 | 420,000 | 384,999 | 392,001 | 139 | 653.34 |
| 2003-01-17 | 432,000 | 444,999 | 414,999 | 425,001 | 140 | 708.34 |
| 2003-01-16 | 410,001 | 455,001 | 405,000 | 450,999 | 344 | 751.67 |
| 2003-01-15 | 420,000 | 440,001 | 402,000 | 405,000 | 286 | 675 |
| 2003-01-14 | 399,999 | 399,999 | 395,001 | 399,999 | 203 | 666.67 |
| 2003-01-10 | 300,999 | 350,001 | 300,999 | 350,001 | 145 | 583.34 |
| 2003-01-09 | 303,000 | 305,001 | 296,001 | 300,000 | 15 | 500 |
| 2003-01-08 | 306,999 | 308,001 | 305,001 | 305,001 | 8 | 508.34 |
| 2003-01-07 | 308,001 | 308,001 | 302,001 | 308,001 | 21 | 513.34 |
| 2003-01-06 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 505 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
