8308 (株)りそなホールディングス 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 | 133,000 | 135,000 | 132,000 | 135,000 | 28,878 | 1,350,000 |
| 2003-12-29 | 126,000 | 132,000 | 126,000 | 131,000 | 44,452 | 1,310,000 |
| 2003-12-26 | 123,000 | 126,000 | 122,000 | 125,000 | 39,880 | 1,250,000 |
| 2003-12-25 | 122,000 | 125,000 | 120,000 | 123,000 | 35,266 | 1,230,000 |
| 2003-12-24 | 123,000 | 124,000 | 121,000 | 122,000 | 18,188 | 1,220,000 |
| 2003-12-22 | 123,000 | 125,000 | 122,000 | 124,000 | 17,806 | 1,240,000 |
| 2003-12-19 | 126,000 | 127,000 | 123,000 | 125,000 | 16,450 | 1,250,000 |
| 2003-12-18 | 127,000 | 128,000 | 125,000 | 126,000 | 13,253 | 1,260,000 |
| 2003-12-17 | 129,000 | 130,000 | 126,000 | 128,000 | 20,598 | 1,280,000 |
| 2003-12-16 | 126,000 | 129,000 | 125,000 | 129,000 | 23,616 | 1,290,000 |
| 2003-12-15 | 130,000 | 131,000 | 127,000 | 131,000 | 49,549 | 1,310,000 |
| 2003-12-12 | 126,000 | 127,000 | 122,000 | 122,000 | 34,259 | 1,220,000 |
| 2003-12-11 | 121,000 | 126,000 | 119,000 | 124,000 | 42,160 | 1,240,000 |
| 2003-12-10 | 122,000 | 123,000 | 119,000 | 119,000 | 26,082 | 1,190,000 |
| 2003-12-09 | 127,000 | 128,000 | 122,000 | 125,000 | 22,795 | 1,250,000 |
| 2003-12-08 | 128,000 | 129,000 | 124,000 | 126,000 | 24,579 | 1,260,000 |
| 2003-12-05 | 133,000 | 133,000 | 128,000 | 130,000 | 20,553 | 1,300,000 |
| 2003-12-04 | 133,000 | 133,000 | 129,000 | 130,000 | 30,565 | 1,300,000 |
| 2003-12-03 | 136,000 | 137,000 | 134,000 | 135,000 | 15,565 | 1,350,000 |
| 2003-12-02 | 139,000 | 141,000 | 135,000 | 135,000 | 31,710 | 1,350,000 |
| 2003-12-01 | 125,000 | 140,000 | 125,000 | 138,000 | 48,043 | 1,380,000 |
| 2003-11-28 | 139,000 | 144,000 | 136,000 | 137,000 | 53,883 | 1,370,000 |
| 2003-11-27 | 136,000 | 140,000 | 133,000 | 140,000 | 39,979 | 1,400,000 |
| 2003-11-26 | 135,000 | 138,000 | 133,000 | 135,000 | 23,890 | 1,350,000 |
| 2003-11-25 | 140,000 | 141,000 | 137,000 | 138,000 | 29,170 | 1,380,000 |
| 2003-11-21 | 126,000 | 133,000 | 124,000 | 133,000 | 35,010 | 1,330,000 |
| 2003-11-20 | 129,000 | 130,000 | 125,000 | 128,000 | 35,692 | 1,280,000 |
| 2003-11-19 | 124,000 | 129,000 | 123,000 | 125,000 | 33,277 | 1,250,000 |
| 2003-11-18 | 121,000 | 130,000 | 115,000 | 129,000 | 67,522 | 1,290,000 |
| 2003-11-17 | 129,000 | 130,000 | 121,000 | 124,000 | 45,748 | 1,240,000 |
| 2003-11-14 | 137,000 | 138,000 | 132,000 | 134,000 | 45,655 | 1,340,000 |
| 2003-11-13 | 145,000 | 146,000 | 139,000 | 139,000 | 43,544 | 1,390,000 |
| 2003-11-12 | 138,000 | 145,000 | 135,000 | 140,000 | 53,926 | 1,400,000 |
| 2003-11-11 | 143,000 | 143,000 | 127,000 | 137,000 | 116,383 | 1,370,000 |
| 2003-11-10 | 157,000 | 158,000 | 150,000 | 150,000 | 28,284 | 1,500,000 |
| 2003-11-07 | 155,000 | 157,000 | 154,000 | 157,000 | 33,446 | 1,570,000 |
| 2003-11-06 | 157,000 | 158,000 | 155,000 | 156,000 | 36,344 | 1,560,000 |
| 2003-11-05 | 160,000 | 161,000 | 155,000 | 160,000 | 39,502 | 1,600,000 |
| 2003-11-04 | 166,000 | 167,000 | 162,000 | 163,000 | 22,883 | 1,630,000 |
| 2003-10-31 | 169,000 | 169,000 | 158,000 | 161,000 | 36,678 | 1,610,000 |
| 2003-10-30 | 170,000 | 172,000 | 166,000 | 168,000 | 24,560 | 1,680,000 |
| 2003-10-29 | 179,000 | 181,000 | 170,000 | 171,000 | 41,422 | 1,710,000 |
| 2003-10-28 | 170,000 | 176,000 | 169,000 | 174,000 | 65,521 | 1,740,000 |
| 2003-10-27 | 160,000 | 167,000 | 160,000 | 166,000 | 38,446 | 1,660,000 |
| 2003-10-24 | 158,000 | 167,000 | 156,000 | 158,000 | 57,648 | 1,580,000 |
| 2003-10-23 | 152,000 | 159,000 | 151,000 | 152,000 | 55,546 | 1,520,000 |
| 2003-10-22 | 173,000 | 173,000 | 165,000 | 166,000 | 42,746 | 1,660,000 |
| 2003-10-21 | 180,000 | 181,000 | 173,000 | 175,000 | 39,126 | 1,750,000 |
| 2003-10-20 | 181,000 | 182,000 | 178,000 | 178,000 | 39,317 | 1,780,000 |
| 2003-10-17 | 184,000 | 186,000 | 181,000 | 184,000 | 41,771 | 1,840,000 |
| 2003-10-16 | 185,000 | 187,000 | 178,000 | 185,000 | 66,459 | 1,850,000 |
| 2003-10-15 | 190,000 | 191,000 | 184,000 | 186,000 | 115,329 | 1,860,000 |
| 2003-10-14 | 177,000 | 185,000 | 177,000 | 185,000 | 183,960 | 1,850,000 |
| 2003-10-10 | 170,000 | 173,000 | 166,000 | 171,000 | 118,069 | 1,710,000 |
| 2003-10-09 | 161,000 | 165,000 | 161,000 | 164,000 | 25,005 | 1,640,000 |
| 2003-10-08 | 162,000 | 166,000 | 159,000 | 162,000 | 56,232 | 1,620,000 |
| 2003-10-07 | 171,000 | 171,000 | 160,000 | 163,000 | 51,109 | 1,630,000 |
| 2003-10-06 | 175,000 | 176,000 | 170,000 | 170,000 | 47,962 | 1,700,000 |
| 2003-10-03 | 173,000 | 174,000 | 166,000 | 169,000 | 67,020 | 1,690,000 |
| 2003-10-02 | 175,000 | 180,000 | 171,000 | 171,000 | 173,155 | 1,710,000 |
| 2003-10-01 | 158,000 | 167,000 | 152,000 | 166,000 | 125,863 | 1,660,000 |
| 2003-09-30 | 162,000 | 163,000 | 157,000 | 157,000 | 59,979 | 1,570,000 |
| 2003-09-29 | 160,000 | 162,000 | 152,000 | 152,000 | 67,816 | 1,520,000 |
| 2003-09-26 | 141,000 | 154,000 | 141,000 | 154,000 | 99,181 | 1,540,000 |
| 2003-09-25 | 158,000 | 163,000 | 145,000 | 151,000 | 160,814 | 1,510,000 |
| 2003-09-24 | 157,000 | 183,000 | 155,000 | 168,000 | 261,486 | 1,680,000 |
| 2003-09-22 | 148,000 | 167,000 | 138,000 | 163,000 | 296,122 | 1,630,000 |
| 2003-09-19 | 135,000 | 147,000 | 134,000 | 143,000 | 245,058 | 1,430,000 |
| 2003-09-18 | 122,000 | 129,000 | 122,000 | 128,000 | 71,977 | 1,280,000 |
| 2003-09-17 | 129,000 | 134,000 | 120,000 | 121,000 | 172,501 | 1,210,000 |
| 2003-09-16 | 101,000 | 120,000 | 100,000 | 118,000 | 154,738 | 1,180,000 |
| 2003-09-12 | 99,000 | 100,000 | 98,000 | 99,000 | 22,020 | 990,000 |
| 2003-09-11 | 99,000 | 100,000 | 97,000 | 99,000 | 17,080 | 990,000 |
| 2003-09-10 | 99,000 | 101,000 | 98,000 | 100,000 | 27,947 | 1,000,000 |
| 2003-09-09 | 101,000 | 102,000 | 99,000 | 99,000 | 24,955 | 990,000 |
| 2003-09-08 | 100,000 | 101,000 | 97,000 | 100,000 | 22,397 | 1,000,000 |
| 2003-09-05 | 101,000 | 102,000 | 100,000 | 102,000 | 28,109 | 1,020,000 |
| 2003-09-04 | 104,000 | 105,000 | 100,000 | 100,000 | 44,239 | 1,000,000 |
| 2003-09-03 | 105,000 | 105,000 | 102,000 | 103,000 | 48,794 | 1,030,000 |
| 2003-09-02 | 104,000 | 106,000 | 102,000 | 103,000 | 73,259 | 1,030,000 |
| 2003-09-01 | 102,000 | 105,000 | 100,000 | 104,000 | 70,387 | 1,040,000 |
| 2003-08-29 | 98,000 | 102,000 | 98,000 | 102,000 | 101,485 | 1,020,000 |
| 2003-08-28 | 96,000 | 99,000 | 95,000 | 97,000 | 103,029 | 970,000 |
| 2003-08-27 | 89,000 | 95,000 | 88,000 | 92,000 | 90,070 | 920,000 |
| 2003-08-26 | 89,000 | 89,000 | 86,000 | 88,000 | 20,002 | 880,000 |
| 2003-08-25 | 91,000 | 91,000 | 89,000 | 89,000 | 13,315 | 890,000 |
| 2003-08-22 | 92,000 | 93,000 | 90,000 | 91,000 | 22,554 | 910,000 |
| 2003-08-21 | 91,000 | 92,000 | 90,000 | 92,000 | 19,366 | 920,000 |
| 2003-08-20 | 92,000 | 93,000 | 91,000 | 91,000 | 30,904 | 910,000 |
| 2003-08-19 | 91,000 | 93,000 | 90,000 | 92,000 | 36,649 | 920,000 |
| 2003-08-18 | 90,000 | 90,000 | 88,000 | 89,000 | 13,168 | 890,000 |
| 2003-08-15 | 90,000 | 90,000 | 88,000 | 89,000 | 11,907 | 890,000 |
| 2003-08-14 | 88,000 | 90,000 | 87,000 | 90,000 | 11,769 | 900,000 |
| 2003-08-13 | 87,000 | 91,000 | 87,000 | 89,000 | 27,155 | 890,000 |
| 2003-08-12 | 83,000 | 86,000 | 83,000 | 85,000 | 13,587 | 850,000 |
| 2003-08-11 | 83,000 | 83,000 | 81,000 | 83,000 | 4,068 | 830,000 |
| 2003-08-08 | 83,000 | 84,000 | 80,000 | 83,000 | 14,948 | 830,000 |
| 2003-08-07 | 80,000 | 83,000 | 79,000 | 82,000 | 12,494 | 820,000 |
| 2003-08-06 | 81,000 | 82,000 | 78,000 | 79,000 | 16,198 | 790,000 |
| 2003-08-05 | 84,000 | 86,000 | 83,000 | 83,000 | 13,295 | 830,000 |
| 2003-08-04 | 87,000 | 88,000 | 84,000 | 85,000 | 16,678 | 850,000 |
| 2003-08-01 | 90,000 | 90,000 | 88,000 | 88,000 | 12,333 | 880,000 |
| 2003-07-31 | 89,000 | 90,000 | 88,000 | 89,000 | 11,100 | 890,000 |
| 2003-07-30 | 90,000 | 91,000 | 89,000 | 89,000 | 7,915 | 890,000 |
| 2003-07-29 | 92,000 | 93,000 | 90,000 | 90,000 | 17,434 | 900,000 |
| 2003-07-28 | 92,000 | 93,000 | 91,000 | 91,000 | 11,305 | 910,000 |
| 2003-07-25 | 90,000 | 92,000 | 89,000 | 90,000 | 21,306 | 900,000 |
| 2003-07-24 | 90,000 | 93,000 | 88,000 | 92,000 | 34,086 | 920,000 |
| 2003-07-23 | 91,000 | 91,000 | 89,000 | 90,000 | 14,768 | 900,000 |
| 2003-07-22 | 92,000 | 93,000 | 89,000 | 90,000 | 13,294 | 900,000 |
| 2003-07-18 | 91,000 | 93,000 | 90,000 | 92,000 | 18,501 | 920,000 |
| 2003-07-17 | 97,000 | 98,000 | 93,000 | 93,000 | 16,304 | 930,000 |
| 2003-07-16 | 99,000 | 99,000 | 97,000 | 98,000 | 10,093 | 980,000 |
| 2003-07-15 | 98,000 | 100,000 | 97,000 | 99,000 | 21,829 | 990,000 |
| 2003-07-14 | 97,000 | 98,000 | 96,000 | 97,000 | 8,126 | 970,000 |
| 2003-07-11 | 98,000 | 99,000 | 96,000 | 96,000 | 22,419 | 960,000 |
| 2003-07-10 | 100,000 | 101,000 | 99,000 | 99,000 | 25,827 | 990,000 |
| 2003-07-09 | 100,000 | 101,000 | 98,000 | 101,000 | 30,396 | 1,010,000 |
| 2003-07-08 | 105,000 | 105,000 | 100,000 | 101,000 | 54,579 | 1,010,000 |
| 2003-07-07 | 98,000 | 103,000 | 97,000 | 102,000 | 61,970 | 1,020,000 |
| 2003-07-04 | 95,000 | 98,000 | 91,000 | 98,000 | 47,800 | 980,000 |
| 2003-07-03 | 101,000 | 104,000 | 94,000 | 96,000 | 110,865 | 960,000 |
| 2003-07-02 | 93,000 | 96,000 | 91,000 | 95,000 | 119,931 | 950,000 |
| 2003-07-01 | 84,000 | 88,000 | 83,000 | 88,000 | 51,303 | 880,000 |
| 2003-06-30 | 83,000 | 86,000 | 82,000 | 83,000 | 49,993 | 830,000 |
| 2003-06-27 | 83,000 | 84,000 | 81,000 | 81,000 | 17,305 | 810,000 |
| 2003-06-26 | 82,000 | 83,000 | 81,000 | 83,000 | 19,375 | 830,000 |
| 2003-06-25 | 82,000 | 83,000 | 81,000 | 82,000 | 18,896 | 820,000 |
| 2003-06-24 | 82,000 | 83,000 | 80,000 | 82,000 | 20,898 | 820,000 |
| 2003-06-23 | 80,000 | 84,000 | 79,000 | 84,000 | 36,491 | 840,000 |
| 2003-06-20 | 80,000 | 81,000 | 79,000 | 80,000 | 22,003 | 800,000 |
| 2003-06-19 | 84,000 | 84,000 | 81,000 | 81,000 | 19,076 | 810,000 |
| 2003-06-18 | 84,000 | 84,000 | 82,000 | 84,000 | 27,168 | 840,000 |
| 2003-06-17 | 84,000 | 85,000 | 81,000 | 82,000 | 25,361 | 820,000 |
| 2003-06-16 | 85,000 | 86,000 | 83,000 | 83,000 | 25,837 | 830,000 |
| 2003-06-13 | 85,000 | 86,000 | 83,000 | 86,000 | 63,024 | 860,000 |
| 2003-06-12 | 85,000 | 89,000 | 80,000 | 81,000 | 79,029 | 810,000 |
| 2003-06-11 | 81,000 | 86,000 | 78,000 | 84,000 | 140,693 | 840,000 |
| 2003-06-10 | 67,000 | 73,000 | 66,000 | 71,000 | 69,647 | 710,000 |
| 2003-06-09 | 66,000 | 67,000 | 65,000 | 66,000 | 16,938 | 660,000 |
| 2003-06-06 | 67,000 | 67,000 | 64,000 | 65,000 | 21,340 | 650,000 |
| 2003-06-05 | 66,000 | 68,000 | 66,000 | 67,000 | 12,212 | 670,000 |
| 2003-06-04 | 67,000 | 68,000 | 65,000 | 66,000 | 16,117 | 660,000 |
| 2003-06-03 | 69,000 | 69,000 | 67,000 | 68,000 | 13,099 | 680,000 |
| 2003-06-02 | 68,000 | 70,000 | 67,000 | 68,000 | 50,636 | 680,000 |
| 2003-05-30 | 62,000 | 65,000 | 61,000 | 65,000 | 30,151 | 650,000 |
| 2003-05-29 | 62,000 | 62,000 | 59,000 | 60,000 | 16,508 | 600,000 |
| 2003-05-28 | 63,000 | 64,000 | 61,000 | 62,000 | 14,514 | 620,000 |
| 2003-05-27 | 66,000 | 66,000 | 61,000 | 63,000 | 33,594 | 630,000 |
| 2003-05-26 | 69,000 | 69,000 | 65,000 | 66,000 | 28,993 | 660,000 |
| 2003-05-23 | 70,000 | 71,000 | 67,000 | 68,000 | 40,929 | 680,000 |
| 2003-05-22 | 71,000 | 74,000 | 66,000 | 69,000 | 103,559 | 690,000 |
| 2003-05-21 | 54,000 | 62,000 | 53,000 | 61,000 | 109,272 | 610,000 |
| 2003-05-20 | 49,000 | 53,000 | 48,000 | 51,000 | 86,262 | 510,000 |
| 2003-05-19 | 48,000 | 53,000 | 47,000 | 48,000 | 100,679 | 480,000 |
| 2003-05-16 | 60,000 | 60,000 | 58,000 | 58,000 | 5,697 | 580,000 |
| 2003-05-15 | 60,000 | 60,000 | 59,000 | 59,000 | 4,580 | 590,000 |
| 2003-05-14 | 60,000 | 61,000 | 59,000 | 60,000 | 5,687 | 600,000 |
| 2003-05-13 | 62,000 | 62,000 | 59,000 | 59,000 | 5,318 | 590,000 |
| 2003-05-12 | 61,000 | 62,000 | 60,000 | 62,000 | 4,680 | 620,000 |
| 2003-05-09 | 60,000 | 61,000 | 59,000 | 61,000 | 4,229 | 610,000 |
| 2003-05-08 | 60,000 | 61,000 | 59,000 | 59,000 | 3,517 | 590,000 |
| 2003-05-07 | 60,000 | 61,000 | 59,000 | 60,000 | 6,603 | 600,000 |
| 2003-05-06 | 59,000 | 61,000 | 58,000 | 59,000 | 11,428 | 590,000 |
| 2003-05-02 | 57,000 | 58,000 | 56,000 | 57,000 | 3,935 | 570,000 |
| 2003-05-01 | 57,000 | 59,000 | 56,000 | 59,000 | 8,620 | 590,000 |
| 2003-04-30 | 55,000 | 57,000 | 54,000 | 57,000 | 8,330 | 570,000 |
| 2003-04-28 | 55,000 | 55,000 | 54,000 | 54,000 | 3,467 | 540,000 |
| 2003-04-25 | 55,000 | 55,000 | 54,000 | 54,000 | 2,960 | 540,000 |
| 2003-04-24 | 55,000 | 56,000 | 54,000 | 54,000 | 5,361 | 540,000 |
| 2003-04-23 | 56,000 | 56,000 | 55,000 | 55,000 | 4,932 | 550,000 |
| 2003-04-22 | 56,000 | 57,000 | 55,000 | 55,000 | 5,063 | 550,000 |
| 2003-04-21 | 55,000 | 57,000 | 55,000 | 56,000 | 7,277 | 560,000 |
| 2003-04-18 | 57,000 | 57,000 | 55,000 | 56,000 | 12,421 | 560,000 |
| 2003-04-17 | 56,000 | 57,000 | 56,000 | 56,000 | 5,472 | 560,000 |
| 2003-04-16 | 56,000 | 57,000 | 56,000 | 56,000 | 6,254 | 560,000 |
| 2003-04-15 | 56,000 | 57,000 | 56,000 | 56,000 | 6,371 | 560,000 |
| 2003-04-14 | 56,000 | 57,000 | 55,000 | 56,000 | 5,440 | 560,000 |
| 2003-04-11 | 57,000 | 57,000 | 56,000 | 56,000 | 4,846 | 560,000 |
| 2003-04-10 | 58,000 | 58,000 | 56,000 | 56,000 | 5,211 | 560,000 |
| 2003-04-09 | 58,000 | 59,000 | 57,000 | 58,000 | 3,679 | 580,000 |
| 2003-04-08 | 58,000 | 59,000 | 57,000 | 59,000 | 4,600 | 590,000 |
| 2003-04-07 | 57,000 | 59,000 | 57,000 | 59,000 | 5,469 | 590,000 |
| 2003-04-04 | 57,000 | 58,000 | 57,000 | 57,000 | 5,602 | 570,000 |
| 2003-04-03 | 59,000 | 60,000 | 57,000 | 58,000 | 9,087 | 580,000 |
| 2003-04-02 | 59,000 | 59,000 | 57,000 | 59,000 | 4,555 | 590,000 |
| 2003-04-01 | 61,000 | 61,000 | 57,000 | 57,000 | 6,809 | 570,000 |
| 2003-03-31 | 59,000 | 60,000 | 57,000 | 57,000 | 5,713 | 570,000 |
| 2003-03-28 | 59,000 | 60,000 | 59,000 | 59,000 | 6,847 | 590,000 |
| 2003-03-27 | 56,000 | 59,000 | 56,000 | 59,000 | 7,491 | 590,000 |
| 2003-03-26 | 57,000 | 57,000 | 56,000 | 57,000 | 4,988 | 570,000 |
| 2003-03-25 | 56,000 | 57,000 | 55,000 | 56,000 | 9,216 | 560,000 |
| 2003-03-24 | 56,000 | 57,000 | 54,000 | 56,000 | 14,817 | 560,000 |
| 2003-03-20 | 55,000 | 55,000 | 54,000 | 54,000 | 5,012 | 540,000 |
| 2003-03-19 | 55,000 | 56,000 | 54,000 | 55,000 | 4,939 | 550,000 |
| 2003-03-18 | 57,000 | 57,000 | 55,000 | 55,000 | 7,209 | 550,000 |
| 2003-03-17 | 55,000 | 56,000 | 54,000 | 54,000 | 6,674 | 540,000 |
| 2003-03-14 | 54,000 | 56,000 | 54,000 | 55,000 | 18,399 | 550,000 |
| 2003-03-13 | 56,000 | 57,000 | 55,000 | 56,000 | 6,128 | 560,000 |
| 2003-03-12 | 56,000 | 57,000 | 55,000 | 57,000 | 11,798 | 570,000 |
| 2003-03-11 | 58,000 | 58,000 | 57,000 | 58,000 | 11,332 | 580,000 |
| 2003-03-10 | 57,000 | 58,000 | 56,000 | 58,000 | 10,785 | 580,000 |
| 2003-03-07 | 58,000 | 59,000 | 56,000 | 56,000 | 12,326 | 560,000 |
| 2003-03-06 | 56,000 | 59,000 | 56,000 | 57,000 | 13,010 | 570,000 |
| 2003-03-05 | 58,000 | 58,000 | 56,000 | 56,000 | 7,917 | 560,000 |
| 2003-03-04 | 57,000 | 58,000 | 57,000 | 58,000 | 10,163 | 580,000 |
| 2003-03-03 | 56,000 | 56,000 | 54,000 | 56,000 | 12,307 | 560,000 |
| 2003-02-28 | 56,000 | 58,000 | 55,000 | 57,000 | 11,476 | 570,000 |
| 2003-02-27 | 57,000 | 58,000 | 55,000 | 55,000 | 12,312 | 550,000 |
| 2003-02-26 | 58,000 | 59,000 | 57,000 | 57,000 | 5,840 | 570,000 |
| 2003-02-25 | 59,000 | 60,000 | 58,000 | 58,000 | 4,241 | 580,000 |
| 2003-02-24 | 60,000 | 60,000 | 59,000 | 59,000 | 3,269 | 590,000 |
| 2003-02-21 | 61,000 | 61,000 | 59,000 | 60,000 | 10,845 | 600,000 |
| 2003-02-20 | 62,000 | 62,000 | 60,000 | 61,000 | 5,233 | 610,000 |
| 2003-02-19 | 64,000 | 65,000 | 62,000 | 62,000 | 6,676 | 620,000 |
| 2003-02-18 | 65,000 | 66,000 | 63,000 | 65,000 | 12,526 | 650,000 |
| 2003-02-17 | 64,000 | 64,000 | 63,000 | 64,000 | 4,079 | 640,000 |
| 2003-02-14 | 63,000 | 66,000 | 62,000 | 63,000 | 15,993 | 630,000 |
| 2003-02-13 | 64,000 | 64,000 | 62,000 | 63,000 | 7,031 | 630,000 |
| 2003-02-12 | 63,000 | 64,000 | 62,000 | 64,000 | 7,235 | 640,000 |
| 2003-02-10 | 61,000 | 63,000 | 61,000 | 62,000 | 4,180 | 620,000 |
| 2003-02-07 | 60,000 | 63,000 | 59,000 | 61,000 | 12,079 | 610,000 |
| 2003-02-06 | 60,000 | 61,000 | 59,000 | 60,000 | 8,167 | 600,000 |
| 2003-02-05 | 60,000 | 61,000 | 60,000 | 60,000 | 2,327 | 600,000 |
| 2003-02-04 | 62,000 | 62,000 | 60,000 | 60,000 | 5,114 | 600,000 |
| 2003-02-03 | 60,000 | 62,000 | 59,000 | 62,000 | 7,477 | 620,000 |
| 2003-01-31 | 62,000 | 62,000 | 59,000 | 60,000 | 9,247 | 600,000 |
| 2003-01-30 | 60,000 | 61,000 | 60,000 | 60,000 | 3,440 | 600,000 |
| 2003-01-29 | 61,000 | 62,000 | 60,000 | 61,000 | 7,176 | 610,000 |
| 2003-01-28 | 61,000 | 62,000 | 60,000 | 61,000 | 6,664 | 610,000 |
| 2003-01-27 | 63,000 | 63,000 | 61,000 | 61,000 | 6,156 | 610,000 |
| 2003-01-24 | 63,000 | 65,000 | 62,000 | 63,000 | 7,778 | 630,000 |
| 2003-01-23 | 66,000 | 66,000 | 62,000 | 62,000 | 10,870 | 620,000 |
| 2003-01-22 | 66,000 | 66,000 | 63,000 | 64,000 | 13,268 | 640,000 |
| 2003-01-21 | 64,000 | 66,000 | 63,000 | 65,000 | 14,321 | 650,000 |
| 2003-01-20 | 62,000 | 65,000 | 62,000 | 63,000 | 9,620 | 630,000 |
| 2003-01-17 | 61,000 | 63,000 | 60,000 | 62,000 | 4,969 | 620,000 |
| 2003-01-16 | 61,000 | 63,000 | 60,000 | 62,000 | 6,410 | 620,000 |
| 2003-01-15 | 62,000 | 62,000 | 60,000 | 62,000 | 3,419 | 620,000 |
| 2003-01-14 | 62,000 | 62,000 | 60,000 | 62,000 | 2,199 | 620,000 |
| 2003-01-10 | 62,000 | 63,000 | 60,000 | 61,000 | 5,735 | 610,000 |
| 2003-01-09 | 60,000 | 63,000 | 60,000 | 63,000 | 3,753 | 630,000 |
| 2003-01-08 | 62,000 | 63,000 | 61,000 | 61,000 | 3,241 | 610,000 |
| 2003-01-07 | 68,000 | 68,000 | 62,000 | 62,000 | 5,768 | 620,000 |
| 2003-01-06 | 65,000 | 67,000 | 63,000 | 66,000 | 4,927 | 660,000 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
