7955 クリナップ(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 | 1,460 | 1,463 | 1,443 | 1,453 | 18,000 | 1,453 |
| 2003-12-29 | 1,470 | 1,485 | 1,458 | 1,458 | 15,000 | 1,458 |
| 2003-12-26 | 1,451 | 1,452 | 1,448 | 1,450 | 58,000 | 1,450 |
| 2003-12-25 | 1,436 | 1,451 | 1,430 | 1,451 | 15,000 | 1,451 |
| 2003-12-24 | 1,489 | 1,489 | 1,456 | 1,456 | 27,000 | 1,456 |
| 2003-12-22 | 1,466 | 1,489 | 1,466 | 1,488 | 71,000 | 1,488 |
| 2003-12-19 | 1,430 | 1,431 | 1,415 | 1,426 | 35,000 | 1,426 |
| 2003-12-18 | 1,420 | 1,450 | 1,390 | 1,430 | 134,000 | 1,430 |
| 2003-12-17 | 1,364 | 1,369 | 1,353 | 1,354 | 19,000 | 1,354 |
| 2003-12-16 | 1,397 | 1,397 | 1,362 | 1,363 | 17,000 | 1,363 |
| 2003-12-15 | 1,399 | 1,416 | 1,397 | 1,397 | 31,000 | 1,397 |
| 2003-12-12 | 1,361 | 1,387 | 1,361 | 1,368 | 67,000 | 1,368 |
| 2003-12-11 | 1,352 | 1,374 | 1,350 | 1,360 | 13,000 | 1,360 |
| 2003-12-10 | 1,379 | 1,379 | 1,351 | 1,352 | 43,000 | 1,352 |
| 2003-12-09 | 1,352 | 1,365 | 1,352 | 1,359 | 18,000 | 1,359 |
| 2003-12-08 | 1,387 | 1,387 | 1,347 | 1,347 | 26,000 | 1,347 |
| 2003-12-05 | 1,353 | 1,367 | 1,352 | 1,367 | 29,000 | 1,367 |
| 2003-12-04 | 1,353 | 1,367 | 1,350 | 1,352 | 31,000 | 1,352 |
| 2003-12-03 | 1,381 | 1,381 | 1,366 | 1,367 | 12,000 | 1,367 |
| 2003-12-02 | 1,385 | 1,385 | 1,366 | 1,381 | 19,000 | 1,381 |
| 2003-12-01 | 1,375 | 1,390 | 1,360 | 1,384 | 41,000 | 1,384 |
| 2003-11-28 | 1,350 | 1,370 | 1,333 | 1,350 | 29,000 | 1,350 |
| 2003-11-27 | 1,372 | 1,372 | 1,345 | 1,345 | 19,000 | 1,345 |
| 2003-11-26 | 1,399 | 1,399 | 1,372 | 1,372 | 10,000 | 1,372 |
| 2003-11-25 | 1,391 | 1,420 | 1,380 | 1,380 | 33,000 | 1,380 |
| 2003-11-21 | 1,393 | 1,393 | 1,362 | 1,390 | 20,000 | 1,390 |
| 2003-11-20 | 1,390 | 1,400 | 1,371 | 1,394 | 25,000 | 1,394 |
| 2003-11-19 | 1,370 | 1,420 | 1,370 | 1,410 | 19,000 | 1,410 |
| 2003-11-18 | 1,362 | 1,400 | 1,329 | 1,400 | 40,000 | 1,400 |
| 2003-11-17 | 1,385 | 1,406 | 1,364 | 1,383 | 29,000 | 1,383 |
| 2003-11-14 | 1,459 | 1,459 | 1,445 | 1,445 | 21,000 | 1,445 |
| 2003-11-13 | 1,458 | 1,487 | 1,458 | 1,464 | 18,000 | 1,464 |
| 2003-11-12 | 1,501 | 1,501 | 1,472 | 1,477 | 15,000 | 1,477 |
| 2003-11-11 | 1,480 | 1,500 | 1,462 | 1,500 | 66,000 | 1,500 |
| 2003-11-10 | 1,509 | 1,509 | 1,485 | 1,500 | 145,000 | 1,500 |
| 2003-11-07 | 1,531 | 1,531 | 1,460 | 1,522 | 91,000 | 1,522 |
| 2003-11-06 | 1,511 | 1,550 | 1,483 | 1,531 | 134,000 | 1,531 |
| 2003-11-05 | 1,450 | 1,509 | 1,425 | 1,509 | 80,000 | 1,509 |
| 2003-11-04 | 1,426 | 1,466 | 1,421 | 1,464 | 79,000 | 1,464 |
| 2003-10-31 | 1,388 | 1,389 | 1,376 | 1,386 | 16,000 | 1,386 |
| 2003-10-30 | 1,386 | 1,395 | 1,346 | 1,388 | 35,000 | 1,388 |
| 2003-10-29 | 1,371 | 1,392 | 1,369 | 1,387 | 98,000 | 1,387 |
| 2003-10-28 | 1,306 | 1,367 | 1,306 | 1,367 | 40,000 | 1,367 |
| 2003-10-27 | 1,290 | 1,318 | 1,290 | 1,318 | 39,000 | 1,318 |
| 2003-10-24 | 1,307 | 1,343 | 1,301 | 1,330 | 42,000 | 1,330 |
| 2003-10-23 | 1,317 | 1,335 | 1,310 | 1,310 | 91,000 | 1,310 |
| 2003-10-22 | 1,349 | 1,353 | 1,345 | 1,348 | 58,000 | 1,348 |
| 2003-10-21 | 1,357 | 1,369 | 1,350 | 1,350 | 41,000 | 1,350 |
| 2003-10-20 | 1,335 | 1,359 | 1,335 | 1,354 | 37,000 | 1,354 |
| 2003-10-17 | 1,344 | 1,351 | 1,341 | 1,341 | 34,000 | 1,341 |
| 2003-10-16 | 1,325 | 1,342 | 1,325 | 1,342 | 14,000 | 1,342 |
| 2003-10-15 | 1,330 | 1,333 | 1,315 | 1,326 | 45,000 | 1,326 |
| 2003-10-14 | 1,349 | 1,389 | 1,311 | 1,331 | 49,000 | 1,331 |
| 2003-10-10 | 1,364 | 1,364 | 1,341 | 1,348 | 39,000 | 1,348 |
| 2003-10-09 | 1,373 | 1,373 | 1,356 | 1,363 | 10,000 | 1,363 |
| 2003-10-08 | 1,375 | 1,390 | 1,354 | 1,374 | 42,000 | 1,374 |
| 2003-10-07 | 1,366 | 1,375 | 1,351 | 1,374 | 23,000 | 1,374 |
| 2003-10-06 | 1,380 | 1,386 | 1,354 | 1,366 | 29,000 | 1,366 |
| 2003-10-03 | 1,369 | 1,373 | 1,325 | 1,373 | 133,000 | 1,373 |
| 2003-10-02 | 1,398 | 1,407 | 1,350 | 1,375 | 34,000 | 1,375 |
| 2003-10-01 | 1,380 | 1,390 | 1,360 | 1,388 | 40,000 | 1,388 |
| 2003-09-30 | 1,391 | 1,391 | 1,375 | 1,386 | 31,000 | 1,386 |
| 2003-09-29 | 1,365 | 1,380 | 1,345 | 1,351 | 83,000 | 1,351 |
| 2003-09-26 | 1,327 | 1,359 | 1,326 | 1,327 | 57,000 | 1,327 |
| 2003-09-25 | 1,350 | 1,369 | 1,332 | 1,335 | 49,000 | 1,335 |
| 2003-09-24 | 1,345 | 1,401 | 1,345 | 1,363 | 86,000 | 1,363 |
| 2003-09-22 | 1,392 | 1,392 | 1,340 | 1,341 | 53,000 | 1,341 |
| 2003-09-19 | 1,444 | 1,444 | 1,384 | 1,392 | 37,000 | 1,392 |
| 2003-09-18 | 1,437 | 1,437 | 1,361 | 1,404 | 14,000 | 1,404 |
| 2003-09-17 | 1,441 | 1,441 | 1,410 | 1,417 | 33,000 | 1,417 |
| 2003-09-16 | 1,459 | 1,459 | 1,418 | 1,441 | 68,000 | 1,441 |
| 2003-09-12 | 1,457 | 1,459 | 1,438 | 1,459 | 152,000 | 1,459 |
| 2003-09-11 | 1,465 | 1,465 | 1,403 | 1,457 | 103,000 | 1,457 |
| 2003-09-10 | 1,469 | 1,469 | 1,442 | 1,466 | 78,000 | 1,466 |
| 2003-09-09 | 1,485 | 1,485 | 1,463 | 1,465 | 74,000 | 1,465 |
| 2003-09-08 | 1,484 | 1,498 | 1,464 | 1,486 | 37,000 | 1,486 |
| 2003-09-05 | 1,441 | 1,484 | 1,441 | 1,470 | 73,000 | 1,470 |
| 2003-09-04 | 1,434 | 1,489 | 1,434 | 1,458 | 56,000 | 1,458 |
| 2003-09-03 | 1,446 | 1,495 | 1,440 | 1,454 | 81,000 | 1,454 |
| 2003-09-02 | 1,400 | 1,457 | 1,399 | 1,446 | 74,000 | 1,446 |
| 2003-09-01 | 1,399 | 1,445 | 1,399 | 1,410 | 38,000 | 1,410 |
| 2003-08-29 | 1,327 | 1,400 | 1,327 | 1,380 | 96,000 | 1,380 |
| 2003-08-28 | 1,345 | 1,355 | 1,330 | 1,341 | 88,000 | 1,341 |
| 2003-08-27 | 1,314 | 1,356 | 1,314 | 1,344 | 47,000 | 1,344 |
| 2003-08-26 | 1,310 | 1,359 | 1,310 | 1,333 | 26,000 | 1,333 |
| 2003-08-25 | 1,351 | 1,355 | 1,324 | 1,330 | 72,000 | 1,330 |
| 2003-08-22 | 1,339 | 1,399 | 1,322 | 1,349 | 60,000 | 1,349 |
| 2003-08-21 | 1,338 | 1,338 | 1,309 | 1,321 | 59,000 | 1,321 |
| 2003-08-20 | 1,327 | 1,346 | 1,281 | 1,338 | 28,000 | 1,338 |
| 2003-08-19 | 1,357 | 1,357 | 1,316 | 1,326 | 38,000 | 1,326 |
| 2003-08-18 | 1,359 | 1,386 | 1,359 | 1,375 | 99,000 | 1,375 |
| 2003-08-15 | 1,296 | 1,340 | 1,296 | 1,340 | 110,000 | 1,340 |
| 2003-08-14 | 1,300 | 1,318 | 1,276 | 1,276 | 76,000 | 1,276 |
| 2003-08-13 | 1,245 | 1,328 | 1,245 | 1,320 | 51,000 | 1,320 |
| 2003-08-12 | 1,239 | 1,265 | 1,239 | 1,245 | 100,000 | 1,245 |
| 2003-08-11 | 1,265 | 1,265 | 1,240 | 1,248 | 31,000 | 1,248 |
| 2003-08-08 | 1,329 | 1,329 | 1,266 | 1,271 | 48,000 | 1,271 |
| 2003-08-07 | 1,315 | 1,341 | 1,315 | 1,330 | 25,000 | 1,330 |
| 2003-08-06 | 1,350 | 1,350 | 1,325 | 1,333 | 25,000 | 1,333 |
| 2003-08-05 | 1,369 | 1,370 | 1,349 | 1,350 | 55,000 | 1,350 |
| 2003-08-04 | 1,329 | 1,414 | 1,309 | 1,410 | 50,000 | 1,410 |
| 2003-08-01 | 1,315 | 1,347 | 1,315 | 1,330 | 61,000 | 1,330 |
| 2003-07-31 | 1,281 | 1,331 | 1,280 | 1,315 | 58,000 | 1,315 |
| 2003-07-30 | 1,269 | 1,290 | 1,261 | 1,261 | 36,000 | 1,261 |
| 2003-07-29 | 1,224 | 1,244 | 1,224 | 1,241 | 28,000 | 1,241 |
| 2003-07-28 | 1,251 | 1,251 | 1,235 | 1,244 | 36,000 | 1,244 |
| 2003-07-25 | 1,278 | 1,278 | 1,231 | 1,251 | 41,000 | 1,251 |
| 2003-07-24 | 1,230 | 1,279 | 1,230 | 1,279 | 26,000 | 1,279 |
| 2003-07-23 | 1,280 | 1,280 | 1,233 | 1,239 | 35,000 | 1,239 |
| 2003-07-22 | 1,269 | 1,269 | 1,223 | 1,260 | 62,000 | 1,260 |
| 2003-07-18 | 1,230 | 1,281 | 1,220 | 1,249 | 124,000 | 1,249 |
| 2003-07-17 | 1,298 | 1,298 | 1,208 | 1,231 | 111,000 | 1,231 |
| 2003-07-16 | 1,310 | 1,313 | 1,293 | 1,306 | 342,000 | 1,306 |
| 2003-07-15 | 1,265 | 1,310 | 1,246 | 1,300 | 137,000 | 1,300 |
| 2003-07-14 | 1,175 | 1,205 | 1,170 | 1,205 | 50,000 | 1,205 |
| 2003-07-11 | 1,155 | 1,170 | 1,155 | 1,160 | 116,000 | 1,160 |
| 2003-07-10 | 1,193 | 1,193 | 1,163 | 1,175 | 106,000 | 1,175 |
| 2003-07-09 | 1,179 | 1,179 | 1,164 | 1,173 | 28,000 | 1,173 |
| 2003-07-08 | 1,185 | 1,185 | 1,140 | 1,145 | 47,000 | 1,145 |
| 2003-07-07 | 1,145 | 1,159 | 1,130 | 1,145 | 69,000 | 1,145 |
| 2003-07-04 | 1,114 | 1,145 | 1,114 | 1,145 | 39,000 | 1,145 |
| 2003-07-03 | 1,174 | 1,174 | 1,134 | 1,134 | 27,000 | 1,134 |
| 2003-07-02 | 1,181 | 1,182 | 1,150 | 1,163 | 81,000 | 1,163 |
| 2003-07-01 | 1,195 | 1,195 | 1,178 | 1,181 | 37,000 | 1,181 |
| 2003-06-30 | 1,156 | 1,200 | 1,110 | 1,180 | 100,000 | 1,180 |
| 2003-06-27 | 1,145 | 1,151 | 1,136 | 1,136 | 69,000 | 1,136 |
| 2003-06-26 | 1,131 | 1,146 | 1,126 | 1,145 | 60,000 | 1,145 |
| 2003-06-25 | 1,130 | 1,170 | 1,120 | 1,151 | 65,000 | 1,151 |
| 2003-06-24 | 1,110 | 1,185 | 1,089 | 1,150 | 110,000 | 1,150 |
| 2003-06-23 | 1,097 | 1,110 | 1,084 | 1,110 | 125,000 | 1,110 |
| 2003-06-20 | 1,041 | 1,085 | 1,037 | 1,057 | 154,000 | 1,057 |
| 2003-06-19 | 1,050 | 1,051 | 1,042 | 1,042 | 67,000 | 1,042 |
| 2003-06-18 | 1,031 | 1,050 | 1,030 | 1,050 | 64,000 | 1,050 |
| 2003-06-17 | 1,021 | 1,044 | 1,020 | 1,030 | 88,000 | 1,030 |
| 2003-06-16 | 1,003 | 1,039 | 1,000 | 1,020 | 68,000 | 1,020 |
| 2003-06-13 | 1,001 | 1,012 | 1,000 | 1,009 | 83,000 | 1,009 |
| 2003-06-12 | 1,024 | 1,024 | 995 | 1,012 | 85,000 | 1,012 |
| 2003-06-11 | 998 | 1,025 | 991 | 1,025 | 76,000 | 1,025 |
| 2003-06-10 | 1,004 | 1,005 | 995 | 997 | 45,000 | 997 |
| 2003-06-09 | 1,020 | 1,020 | 1,000 | 1,005 | 76,000 | 1,005 |
| 2003-06-06 | 1,059 | 1,070 | 1,016 | 1,020 | 156,000 | 1,020 |
| 2003-06-05 | 1,080 | 1,083 | 1,060 | 1,079 | 72,000 | 1,079 |
| 2003-06-04 | 1,083 | 1,083 | 1,046 | 1,080 | 46,000 | 1,080 |
| 2003-06-03 | 1,054 | 1,105 | 1,040 | 1,082 | 125,000 | 1,082 |
| 2003-06-02 | 1,111 | 1,112 | 1,080 | 1,080 | 62,000 | 1,080 |
| 2003-05-30 | 1,050 | 1,088 | 1,045 | 1,071 | 135,000 | 1,071 |
| 2003-05-29 | 1,060 | 1,067 | 1,056 | 1,060 | 126,000 | 1,060 |
| 2003-05-28 | 1,020 | 1,040 | 1,015 | 1,040 | 80,000 | 1,040 |
| 2003-05-27 | 1,014 | 1,020 | 1,010 | 1,020 | 39,000 | 1,020 |
| 2003-05-26 | 1,019 | 1,035 | 1,010 | 1,030 | 95,000 | 1,030 |
| 2003-05-23 | 1,015 | 1,030 | 1,011 | 1,020 | 109,000 | 1,020 |
| 2003-05-22 | 990 | 1,021 | 983 | 1,018 | 196,000 | 1,018 |
| 2003-05-21 | 958 | 995 | 958 | 990 | 184,000 | 990 |
| 2003-05-20 | 956 | 956 | 930 | 948 | 54,000 | 948 |
| 2003-05-19 | 947 | 956 | 947 | 956 | 61,000 | 956 |
| 2003-05-16 | 930 | 951 | 930 | 946 | 59,000 | 946 |
| 2003-05-15 | 923 | 945 | 923 | 930 | 37,000 | 930 |
| 2003-05-14 | 953 | 953 | 944 | 953 | 71,000 | 953 |
| 2003-05-13 | 960 | 961 | 950 | 955 | 83,000 | 955 |
| 2003-05-12 | 961 | 965 | 959 | 960 | 59,000 | 960 |
| 2003-05-09 | 975 | 993 | 974 | 981 | 101,000 | 981 |
| 2003-05-08 | 990 | 995 | 962 | 973 | 144,000 | 973 |
| 2003-05-07 | 963 | 989 | 955 | 988 | 157,000 | 988 |
| 2003-05-06 | 960 | 970 | 949 | 963 | 191,000 | 963 |
| 2003-05-02 | 920 | 924 | 909 | 920 | 85,000 | 920 |
| 2003-05-01 | 926 | 926 | 905 | 919 | 50,000 | 919 |
| 2003-04-30 | 922 | 930 | 919 | 925 | 59,000 | 925 |
| 2003-04-28 | 910 | 912 | 900 | 912 | 29,000 | 912 |
| 2003-04-25 | 917 | 929 | 910 | 912 | 46,000 | 912 |
| 2003-04-24 | 919 | 950 | 916 | 931 | 161,000 | 931 |
| 2003-04-23 | 910 | 919 | 908 | 916 | 81,000 | 916 |
| 2003-04-22 | 914 | 925 | 900 | 915 | 107,000 | 915 |
| 2003-04-21 | 898 | 910 | 898 | 904 | 69,000 | 904 |
| 2003-04-18 | 902 | 905 | 897 | 898 | 36,000 | 898 |
| 2003-04-17 | 903 | 904 | 901 | 903 | 29,000 | 903 |
| 2003-04-16 | 898 | 904 | 893 | 904 | 30,000 | 904 |
| 2003-04-15 | 900 | 902 | 893 | 900 | 32,000 | 900 |
| 2003-04-14 | 901 | 905 | 896 | 896 | 100,000 | 896 |
| 2003-04-11 | 895 | 903 | 893 | 901 | 79,000 | 901 |
| 2003-04-10 | 898 | 898 | 889 | 893 | 36,000 | 893 |
| 2003-04-09 | 894 | 895 | 884 | 894 | 53,000 | 894 |
| 2003-04-08 | 900 | 900 | 877 | 884 | 34,000 | 884 |
| 2003-04-07 | 904 | 904 | 891 | 899 | 17,000 | 899 |
| 2003-04-04 | 884 | 904 | 883 | 903 | 45,000 | 903 |
| 2003-04-03 | 901 | 904 | 896 | 903 | 80,000 | 903 |
| 2003-04-02 | 883 | 902 | 874 | 902 | 44,000 | 902 |
| 2003-04-01 | 897 | 897 | 881 | 883 | 34,000 | 883 |
| 2003-03-31 | 900 | 901 | 890 | 899 | 53,000 | 899 |
| 2003-03-28 | 898 | 899 | 887 | 899 | 54,000 | 899 |
| 2003-03-27 | 899 | 899 | 888 | 898 | 32,000 | 898 |
| 2003-03-26 | 887 | 904 | 886 | 904 | 68,000 | 904 |
| 2003-03-25 | 893 | 896 | 874 | 896 | 72,000 | 896 |
| 2003-03-24 | 893 | 897 | 888 | 897 | 68,000 | 897 |
| 2003-03-20 | 890 | 893 | 880 | 887 | 65,000 | 887 |
| 2003-03-19 | 876 | 885 | 865 | 885 | 60,000 | 885 |
| 2003-03-18 | 876 | 882 | 870 | 876 | 58,000 | 876 |
| 2003-03-17 | 884 | 884 | 863 | 874 | 28,000 | 874 |
| 2003-03-14 | 893 | 893 | 873 | 883 | 233,000 | 883 |
| 2003-03-13 | 860 | 888 | 859 | 886 | 231,000 | 886 |
| 2003-03-12 | 835 | 842 | 834 | 834 | 132,000 | 834 |
| 2003-03-11 | 856 | 860 | 843 | 843 | 119,000 | 843 |
| 2003-03-10 | 880 | 880 | 862 | 862 | 62,000 | 862 |
| 2003-03-07 | 895 | 895 | 861 | 880 | 51,000 | 880 |
| 2003-03-06 | 895 | 901 | 895 | 899 | 151,000 | 899 |
| 2003-03-05 | 900 | 903 | 896 | 899 | 180,000 | 899 |
| 2003-03-04 | 904 | 908 | 895 | 895 | 340,000 | 895 |
| 2003-03-03 | 930 | 930 | 922 | 922 | 154,000 | 922 |
| 2003-02-28 | 935 | 936 | 925 | 928 | 127,000 | 928 |
| 2003-02-27 | 929 | 936 | 922 | 936 | 123,000 | 936 |
| 2003-02-26 | 900 | 932 | 900 | 925 | 117,000 | 925 |
| 2003-02-25 | 916 | 924 | 906 | 906 | 176,000 | 906 |
| 2003-02-24 | 955 | 960 | 945 | 954 | 204,000 | 954 |
| 2003-02-21 | 981 | 995 | 978 | 995 | 101,000 | 995 |
| 2003-02-20 | 1,005 | 1,005 | 987 | 996 | 48,000 | 996 |
| 2003-02-19 | 1,026 | 1,026 | 1,000 | 1,001 | 89,000 | 1,001 |
| 2003-02-18 | 999 | 1,011 | 998 | 1,006 | 62,000 | 1,006 |
| 2003-02-17 | 1,000 | 1,014 | 992 | 999 | 98,000 | 999 |
| 2003-02-14 | 1,037 | 1,038 | 999 | 1,009 | 153,000 | 1,009 |
| 2003-02-13 | 1,020 | 1,038 | 1,011 | 1,038 | 100,000 | 1,038 |
| 2003-02-12 | 1,015 | 1,060 | 996 | 1,019 | 179,000 | 1,019 |
| 2003-02-10 | 959 | 995 | 959 | 995 | 143,000 | 995 |
| 2003-02-07 | 964 | 964 | 951 | 955 | 32,000 | 955 |
| 2003-02-06 | 949 | 955 | 938 | 950 | 93,000 | 950 |
| 2003-02-05 | 944 | 968 | 944 | 956 | 39,000 | 956 |
| 2003-02-04 | 956 | 958 | 949 | 949 | 53,000 | 949 |
| 2003-02-03 | 940 | 959 | 939 | 956 | 65,000 | 956 |
| 2003-01-31 | 926 | 944 | 920 | 942 | 88,000 | 942 |
| 2003-01-30 | 923 | 926 | 910 | 926 | 46,000 | 926 |
| 2003-01-29 | 900 | 913 | 900 | 913 | 58,000 | 913 |
| 2003-01-28 | 909 | 910 | 890 | 910 | 101,000 | 910 |
| 2003-01-27 | 930 | 930 | 917 | 918 | 79,000 | 918 |
| 2003-01-24 | 950 | 950 | 927 | 930 | 82,000 | 930 |
| 2003-01-23 | 930 | 950 | 927 | 947 | 49,000 | 947 |
| 2003-01-22 | 950 | 954 | 934 | 934 | 65,000 | 934 |
| 2003-01-21 | 918 | 950 | 916 | 946 | 87,000 | 946 |
| 2003-01-20 | 923 | 923 | 910 | 916 | 54,000 | 916 |
| 2003-01-17 | 909 | 933 | 909 | 922 | 52,000 | 922 |
| 2003-01-16 | 918 | 921 | 917 | 919 | 31,000 | 919 |
| 2003-01-15 | 890 | 930 | 890 | 918 | 108,000 | 918 |
| 2003-01-14 | 895 | 902 | 895 | 900 | 36,000 | 900 |
| 2003-01-10 | 908 | 908 | 885 | 905 | 52,000 | 905 |
| 2003-01-09 | 904 | 909 | 896 | 908 | 57,000 | 908 |
| 2003-01-08 | 915 | 915 | 904 | 905 | 29,000 | 905 |
| 2003-01-07 | 919 | 920 | 913 | 920 | 43,000 | 920 |
| 2003-01-06 | 912 | 913 | 908 | 909 | 18,000 | 909 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
