8739 スパークス・グループ(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 | 1,270,000 | 1,350,000 | 1,270,000 | 1,340,000 | 118 | 1,675 |
| 2003-12-29 | 1,240,000 | 1,290,000 | 1,220,000 | 1,260,000 | 106 | 1,575 |
| 2003-12-26 | 1,200,000 | 1,230,000 | 1,170,000 | 1,220,000 | 60 | 1,525 |
| 2003-12-25 | 1,190,000 | 1,230,000 | 1,170,000 | 1,190,000 | 125 | 1,487.50 |
| 2003-12-24 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 43 | 1,500 |
| 2003-12-22 | 1,230,000 | 1,260,000 | 1,230,000 | 1,240,000 | 121 | 1,550 |
| 2003-12-19 | 1,180,000 | 1,230,000 | 1,180,000 | 1,230,000 | 170 | 1,537.50 |
| 2003-12-18 | 1,150,000 | 1,210,000 | 1,150,000 | 1,170,000 | 78 | 1,462.50 |
| 2003-12-17 | 1,230,000 | 1,230,000 | 1,160,000 | 1,160,000 | 94 | 1,450 |
| 2003-12-16 | 1,200,000 | 1,230,000 | 1,180,000 | 1,220,000 | 64 | 1,525 |
| 2003-12-15 | 1,230,000 | 1,280,000 | 1,220,000 | 1,240,000 | 53 | 1,550 |
| 2003-12-12 | 1,170,000 | 1,220,000 | 1,170,000 | 1,170,000 | 54 | 1,462.50 |
| 2003-12-11 | 1,190,000 | 1,210,000 | 1,120,000 | 1,150,000 | 107 | 1,437.50 |
| 2003-12-10 | 1,220,000 | 1,230,000 | 1,170,000 | 1,190,000 | 52 | 1,487.50 |
| 2003-12-09 | 1,270,000 | 1,290,000 | 1,250,000 | 1,250,000 | 36 | 1,562.50 |
| 2003-12-08 | 1,250,000 | 1,290,000 | 1,250,000 | 1,250,000 | 50 | 1,562.50 |
| 2003-12-05 | 1,330,000 | 1,350,000 | 1,290,000 | 1,300,000 | 62 | 1,625 |
| 2003-12-04 | 1,370,000 | 1,410,000 | 1,340,000 | 1,350,000 | 182 | 1,687.50 |
| 2003-12-03 | 1,310,000 | 1,390,000 | 1,310,000 | 1,380,000 | 280 | 1,725 |
| 2003-12-02 | 1,270,000 | 1,330,000 | 1,270,000 | 1,300,000 | 190 | 1,625 |
| 2003-12-01 | 1,260,000 | 1,280,000 | 1,160,000 | 1,260,000 | 149 | 1,575 |
| 2003-11-28 | 1,300,000 | 1,310,000 | 1,250,000 | 1,300,000 | 74 | 1,625 |
| 2003-11-27 | 1,280,000 | 1,320,000 | 1,270,000 | 1,300,000 | 127 | 1,625 |
| 2003-11-26 | 1,230,000 | 1,270,000 | 1,210,000 | 1,260,000 | 200 | 1,575 |
| 2003-11-25 | 1,190,000 | 1,260,000 | 1,180,000 | 1,190,000 | 106 | 1,487.50 |
| 2003-11-21 | 1,160,000 | 1,180,000 | 1,100,000 | 1,170,000 | 76 | 1,462.50 |
| 2003-11-20 | 1,140,000 | 1,210,000 | 1,140,000 | 1,200,000 | 119 | 1,500 |
| 2003-11-19 | 1,120,000 | 1,190,000 | 1,080,000 | 1,110,000 | 154 | 1,387.50 |
| 2003-11-18 | 1,120,000 | 1,180,000 | 1,000,000 | 1,160,000 | 221 | 1,450 |
| 2003-11-17 | 1,260,000 | 1,270,000 | 1,150,000 | 1,150,000 | 115 | 1,437.50 |
| 2003-11-14 | 1,300,000 | 1,350,000 | 1,270,000 | 1,310,000 | 67 | 1,637.50 |
| 2003-11-13 | 1,340,000 | 1,380,000 | 1,280,000 | 1,300,000 | 91 | 1,625 |
| 2003-11-12 | 1,260,000 | 1,330,000 | 1,250,000 | 1,280,000 | 112 | 1,600 |
| 2003-11-11 | 1,370,000 | 1,370,000 | 1,250,000 | 1,260,000 | 163 | 1,575 |
| 2003-11-10 | 1,460,000 | 1,460,000 | 1,390,000 | 1,390,000 | 96 | 1,737.50 |
| 2003-11-07 | 1,520,000 | 1,550,000 | 1,410,000 | 1,430,000 | 474 | 1,787.50 |
| 2003-11-06 | 1,350,000 | 1,360,000 | 1,300,000 | 1,310,000 | 80 | 1,637.50 |
| 2003-11-05 | 1,380,000 | 1,390,000 | 1,330,000 | 1,360,000 | 96 | 1,700 |
| 2003-11-04 | 1,400,000 | 1,420,000 | 1,350,000 | 1,410,000 | 142 | 1,762.50 |
| 2003-10-31 | 1,350,000 | 1,410,000 | 1,340,000 | 1,360,000 | 62 | 1,700 |
| 2003-10-30 | 1,420,000 | 1,420,000 | 1,350,000 | 1,370,000 | 99 | 1,712.50 |
| 2003-10-29 | 1,450,000 | 1,480,000 | 1,390,000 | 1,410,000 | 172 | 1,762.50 |
| 2003-10-28 | 1,440,000 | 1,460,000 | 1,350,000 | 1,380,000 | 129 | 1,725 |
| 2003-10-27 | 1,320,000 | 1,400,000 | 1,320,000 | 1,400,000 | 89 | 1,750 |
| 2003-10-24 | 1,270,000 | 1,400,000 | 1,270,000 | 1,310,000 | 155 | 1,637.50 |
| 2003-10-23 | 1,450,000 | 1,460,000 | 1,250,000 | 1,270,000 | 448 | 1,587.50 |
| 2003-10-22 | 1,510,000 | 1,530,000 | 1,460,000 | 1,490,000 | 201 | 1,862.50 |
| 2003-10-21 | 1,670,000 | 1,690,000 | 1,520,000 | 1,520,000 | 210 | 1,900 |
| 2003-10-20 | 1,690,000 | 1,700,000 | 1,600,000 | 1,670,000 | 282 | 2,087.50 |
| 2003-10-17 | 1,690,000 | 1,700,000 | 1,600,000 | 1,650,000 | 379 | 2,062.50 |
| 2003-10-16 | 1,700,000 | 1,780,000 | 1,680,000 | 1,700,000 | 728 | 2,125 |
| 2003-10-15 | 1,500,000 | 1,710,000 | 1,500,000 | 1,670,000 | 962 | 2,087.50 |
| 2003-10-14 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 205 | 1,850 |
| 2003-10-10 | 1,490,000 | 1,500,000 | 1,450,000 | 1,480,000 | 174 | 1,850 |
| 2003-10-09 | 1,500,000 | 1,500,000 | 1,450,000 | 1,500,000 | 68 | 1,875 |
| 2003-10-08 | 1,540,000 | 1,550,000 | 1,490,000 | 1,500,000 | 88 | 1,875 |
| 2003-10-07 | 1,530,000 | 1,550,000 | 1,510,000 | 1,540,000 | 175 | 1,925 |
| 2003-10-06 | 1,550,000 | 1,560,000 | 1,500,000 | 1,500,000 | 132 | 1,875 |
| 2003-10-03 | 1,530,000 | 1,550,000 | 1,480,000 | 1,510,000 | 139 | 1,887.50 |
| 2003-10-02 | 1,550,000 | 1,580,000 | 1,490,000 | 1,490,000 | 201 | 1,862.50 |
| 2003-10-01 | 1,410,000 | 1,490,000 | 1,350,000 | 1,480,000 | 199 | 1,850 |
| 2003-09-30 | 1,380,000 | 1,440,000 | 1,380,000 | 1,410,000 | 104 | 1,762.50 |
| 2003-09-29 | 1,390,000 | 1,400,000 | 1,350,000 | 1,370,000 | 53 | 1,712.50 |
| 2003-09-26 | 1,270,000 | 1,380,000 | 1,230,000 | 1,360,000 | 147 | 1,700 |
| 2003-09-25 | 1,360,000 | 1,370,000 | 1,280,000 | 1,310,000 | 137 | 1,637.50 |
| 2003-09-24 | 1,450,000 | 1,450,000 | 1,360,000 | 1,450,000 | 174 | 1,812.50 |
| 2003-09-22 | 1,460,000 | 1,470,000 | 1,410,000 | 1,450,000 | 139 | 1,812.50 |
| 2003-09-19 | 1,520,000 | 1,540,000 | 1,460,000 | 1,470,000 | 157 | 1,837.50 |
| 2003-09-18 | 1,480,000 | 1,510,000 | 1,440,000 | 1,500,000 | 221 | 1,875 |
| 2003-09-17 | 1,540,000 | 1,580,000 | 1,500,000 | 1,510,000 | 291 | 1,887.50 |
| 2003-09-16 | 1,480,000 | 1,580,000 | 1,480,000 | 1,500,000 | 305 | 1,875 |
| 2003-09-12 | 1,470,000 | 1,500,000 | 1,450,000 | 1,480,000 | 150 | 1,850 |
| 2003-09-11 | 1,500,000 | 1,510,000 | 1,410,000 | 1,450,000 | 553 | 1,812.50 |
| 2003-09-10 | 1,570,000 | 1,580,000 | 1,520,000 | 1,570,000 | 402 | 1,962.50 |
| 2003-09-09 | 1,510,000 | 1,630,000 | 1,510,000 | 1,580,000 | 688 | 1,975 |
| 2003-09-08 | 1,400,000 | 1,520,000 | 1,400,000 | 1,510,000 | 401 | 1,887.50 |
| 2003-09-05 | 1,390,000 | 1,410,000 | 1,370,000 | 1,400,000 | 121 | 1,750 |
| 2003-09-04 | 1,380,000 | 1,450,000 | 1,350,000 | 1,360,000 | 178 | 1,700 |
| 2003-09-03 | 1,370,000 | 1,470,000 | 1,360,000 | 1,370,000 | 265 | 1,712.50 |
| 2003-09-02 | 1,290,000 | 1,310,000 | 1,250,000 | 1,290,000 | 144 | 1,612.50 |
| 2003-09-01 | 1,250,000 | 1,300,000 | 1,210,000 | 1,270,000 | 217 | 1,587.50 |
| 2003-08-29 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 100 | 1,575 |
| 2003-08-28 | 1,250,000 | 1,260,000 | 1,200,000 | 1,240,000 | 79 | 1,550 |
| 2003-08-27 | 1,200,000 | 1,310,000 | 1,200,000 | 1,260,000 | 326 | 1,575 |
| 2003-08-26 | 1,210,000 | 1,240,000 | 1,130,000 | 1,200,000 | 369 | 1,500 |
| 2003-08-25 | 1,240,000 | 1,270,000 | 1,200,000 | 1,250,000 | 118 | 1,562.50 |
| 2003-08-22 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 160 | 1,562.50 |
| 2003-08-21 | 1,300,000 | 1,310,000 | 1,250,000 | 1,300,000 | 133 | 1,625 |
| 2003-08-20 | 1,310,000 | 1,330,000 | 1,270,000 | 1,300,000 | 143 | 1,625 |
| 2003-08-19 | 1,290,000 | 1,340,000 | 1,290,000 | 1,310,000 | 304 | 1,637.50 |
| 2003-08-18 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 183 | 1,587.50 |
| 2003-08-15 | 1,270,000 | 1,300,000 | 1,220,000 | 1,230,000 | 333 | 1,537.50 |
| 2003-08-14 | 1,150,000 | 1,250,000 | 1,150,000 | 1,240,000 | 508 | 1,550 |
| 2003-08-13 | 1,140,000 | 1,150,000 | 1,090,000 | 1,150,000 | 122 | 1,437.50 |
| 2003-08-12 | 1,150,000 | 1,190,000 | 1,090,000 | 1,110,000 | 236 | 1,387.50 |
| 2003-08-11 | 1,100,000 | 1,160,000 | 1,080,000 | 1,150,000 | 265 | 1,437.50 |
| 2003-08-08 | 1,050,000 | 1,120,000 | 1,050,000 | 1,090,000 | 314 | 1,362.50 |
| 2003-08-07 | 1,000,000 | 1,090,000 | 1,000,000 | 1,050,000 | 338 | 1,312.50 |
| 2003-08-06 | 1,000,000 | 1,080,000 | 995,000 | 1,000,000 | 377 | 1,250 |
| 2003-08-05 | 901,000 | 1,030,000 | 900,000 | 1,010,000 | 411 | 1,262.50 |
| 2003-08-04 | 920,000 | 1,020,000 | 920,000 | 990,000 | 127 | 1,237.50 |
| 2003-08-01 | 925,000 | 930,000 | 916,000 | 917,000 | 60 | 1,146.25 |
| 2003-07-31 | 920,000 | 930,000 | 910,000 | 925,000 | 27 | 1,156.25 |
| 2003-07-30 | 960,000 | 961,000 | 905,000 | 930,000 | 53 | 1,162.50 |
| 2003-07-29 | 1,000,000 | 1,000,000 | 950,000 | 960,000 | 55 | 1,200 |
| 2003-07-28 | 1,020,000 | 1,050,000 | 980,000 | 990,000 | 98 | 1,237.50 |
| 2003-07-25 | 984,000 | 1,030,000 | 965,000 | 1,010,000 | 135 | 1,262.50 |
| 2003-07-24 | 930,000 | 980,000 | 930,000 | 975,000 | 120 | 1,218.75 |
| 2003-07-23 | 935,000 | 935,000 | 910,000 | 928,000 | 56 | 1,160 |
| 2003-07-22 | 922,000 | 940,000 | 920,000 | 930,000 | 67 | 1,162.50 |
| 2003-07-18 | 910,000 | 950,000 | 900,000 | 925,000 | 61 | 1,156.25 |
| 2003-07-17 | 920,000 | 940,000 | 900,000 | 940,000 | 102 | 1,175 |
| 2003-07-16 | 1,020,000 | 1,030,000 | 940,000 | 950,000 | 159 | 1,187.50 |
| 2003-07-15 | 1,000,000 | 1,040,000 | 1,000,000 | 1,030,000 | 237 | 1,287.50 |
| 2003-07-14 | 960,000 | 1,000,000 | 946,000 | 995,000 | 169 | 1,243.75 |
| 2003-07-11 | 986,000 | 990,000 | 900,000 | 935,000 | 259 | 1,168.75 |
| 2003-07-10 | 1,060,000 | 1,060,000 | 1,010,000 | 1,020,000 | 145 | 1,275 |
| 2003-07-09 | 1,050,000 | 1,080,000 | 1,020,000 | 1,060,000 | 238 | 1,325 |
| 2003-07-08 | 1,160,000 | 1,180,000 | 1,060,000 | 1,080,000 | 443 | 1,350 |
| 2003-07-07 | 1,080,000 | 1,120,000 | 1,000,000 | 1,090,000 | 482 | 1,362.50 |
| 2003-07-04 | 904,000 | 1,070,000 | 904,000 | 1,070,000 | 764 | 1,337.50 |
| 2003-07-03 | 1,140,000 | 1,190,000 | 880,000 | 900,000 | 885 | 1,125 |
| 2003-07-02 | 1,040,000 | 1,140,000 | 980,000 | 1,100,000 | 1,079 | 1,375 |
| 2003-07-01 | 779,000 | 935,000 | 779,000 | 930,000 | 1,310 | 1,162.50 |
| 2003-06-30 | 711,000 | 765,000 | 711,000 | 751,000 | 99 | 938.75 |
| 2003-06-27 | 695,000 | 720,000 | 681,000 | 720,000 | 84 | 900 |
| 2003-06-26 | 715,000 | 720,000 | 680,000 | 690,000 | 101 | 862.50 |
| 2003-06-25 | 750,000 | 750,000 | 720,000 | 720,000 | 55 | 900 |
| 2003-06-24 | 738,000 | 801,000 | 730,000 | 745,000 | 758 | 931.25 |
| 2003-06-23 | 710,000 | 760,000 | 710,000 | 740,000 | 106 | 925 |
| 2003-06-20 | 695,000 | 710,000 | 671,000 | 701,000 | 96 | 876.25 |
| 2003-06-19 | 742,000 | 745,000 | 690,000 | 705,000 | 134 | 881.25 |
| 2003-06-18 | 755,000 | 768,000 | 740,000 | 745,000 | 127 | 931.25 |
| 2003-06-17 | 745,000 | 765,000 | 730,000 | 750,000 | 189 | 937.50 |
| 2003-06-16 | 719,000 | 745,000 | 706,000 | 710,000 | 146 | 887.50 |
| 2003-06-13 | 728,000 | 820,000 | 690,000 | 720,000 | 741 | 900 |
| 2003-06-12 | 590,000 | 790,000 | 590,000 | 728,000 | 1,399 | 910 |
| 2003-06-11 | 555,000 | 600,000 | 550,000 | 590,000 | 328 | 737.50 |
| 2003-06-10 | 565,000 | 571,000 | 550,000 | 555,000 | 71 | 693.75 |
| 2003-06-09 | 580,000 | 583,000 | 565,000 | 574,000 | 73 | 717.50 |
| 2003-06-06 | 573,000 | 595,000 | 567,000 | 585,000 | 102 | 731.25 |
| 2003-06-05 | 522,000 | 599,000 | 521,000 | 565,000 | 340 | 706.25 |
| 2003-06-04 | 518,000 | 525,000 | 505,000 | 523,000 | 44 | 653.75 |
| 2003-06-03 | 499,000 | 539,000 | 499,000 | 523,000 | 135 | 653.75 |
| 2003-06-02 | 490,000 | 503,000 | 490,000 | 500,000 | 91 | 625 |
| 2003-05-30 | 492,000 | 492,000 | 488,000 | 489,000 | 40 | 611.25 |
| 2003-05-29 | 491,000 | 491,000 | 485,000 | 490,000 | 39 | 612.50 |
| 2003-05-28 | 489,000 | 489,000 | 476,000 | 485,000 | 22 | 606.25 |
| 2003-05-27 | 490,000 | 490,000 | 460,000 | 469,000 | 31 | 586.25 |
| 2003-05-26 | 480,000 | 490,000 | 460,000 | 485,000 | 20 | 606.25 |
| 2003-05-23 | 495,000 | 500,000 | 470,000 | 491,000 | 68 | 613.75 |
| 2003-05-22 | 485,000 | 500,000 | 485,000 | 490,000 | 78 | 612.50 |
| 2003-05-21 | 460,000 | 460,000 | 425,000 | 451,000 | 133 | 563.75 |
| 2003-05-20 | 460,000 | 465,000 | 460,000 | 460,000 | 44 | 575 |
| 2003-05-19 | 480,000 | 510,000 | 455,000 | 475,000 | 57 | 593.75 |
| 2003-05-16 | 510,000 | 510,000 | 495,000 | 495,000 | 63 | 618.75 |
| 2003-05-15 | 520,000 | 520,000 | 500,000 | 500,000 | 21 | 625 |
| 2003-05-14 | 540,000 | 545,000 | 525,000 | 530,000 | 22 | 662.50 |
| 2003-05-13 | 548,000 | 550,000 | 535,000 | 550,000 | 24 | 687.50 |
| 2003-05-12 | 570,000 | 575,000 | 560,000 | 560,000 | 16 | 700 |
| 2003-05-09 | 570,000 | 580,000 | 565,000 | 570,000 | 69 | 712.50 |
| 2003-05-08 | 550,000 | 570,000 | 540,000 | 570,000 | 46 | 712.50 |
| 2003-05-07 | 530,000 | 570,000 | 530,000 | 550,000 | 25 | 687.50 |
| 2003-05-06 | 540,000 | 540,000 | 526,000 | 530,000 | 15 | 662.50 |
| 2003-05-01 | 510,000 | 570,000 | 500,000 | 540,000 | 45 | 675 |
| 2003-04-30 | 500,000 | 510,000 | 490,000 | 505,000 | 26 | 631.25 |
| 2003-04-28 | 530,000 | 530,000 | 510,000 | 510,000 | 17 | 637.50 |
| 2003-04-25 | 550,000 | 560,000 | 540,000 | 540,000 | 16 | 675 |
| 2003-04-24 | 555,000 | 560,000 | 550,000 | 560,000 | 10 | 700 |
| 2003-04-23 | 570,000 | 570,000 | 550,000 | 565,000 | 11 | 706.25 |
| 2003-04-22 | 585,000 | 590,000 | 550,000 | 570,000 | 21 | 712.50 |
| 2003-04-21 | 580,000 | 600,000 | 580,000 | 600,000 | 53 | 750 |
| 2003-04-18 | 570,000 | 578,000 | 555,000 | 575,000 | 33 | 718.75 |
| 2003-04-17 | 550,000 | 565,000 | 545,000 | 560,000 | 30 | 700 |
| 2003-04-16 | 550,000 | 550,000 | 530,000 | 545,000 | 26 | 681.25 |
| 2003-04-15 | 515,000 | 550,000 | 515,000 | 530,000 | 45 | 662.50 |
| 2003-04-14 | 505,000 | 525,000 | 485,000 | 520,000 | 43 | 650 |
| 2003-04-11 | 485,000 | 520,000 | 480,000 | 510,000 | 52 | 637.50 |
| 2003-04-10 | 420,000 | 500,000 | 415,000 | 500,000 | 50 | 625 |
| 2003-04-09 | 430,000 | 430,000 | 400,000 | 405,000 | 53 | 506.25 |
| 2003-04-08 | 430,000 | 430,000 | 430,000 | 430,000 | 8 | 537.50 |
| 2003-04-07 | 470,000 | 470,000 | 440,000 | 450,000 | 49 | 562.50 |
| 2003-04-04 | 480,000 | 480,000 | 460,000 | 470,000 | 15 | 587.50 |
| 2003-04-03 | 470,000 | 480,000 | 460,000 | 480,000 | 22 | 600 |
| 2003-04-02 | 485,000 | 485,000 | 466,000 | 470,000 | 21 | 587.50 |
| 2003-04-01 | 510,000 | 510,000 | 480,000 | 490,000 | 8 | 612.50 |
| 2003-03-31 | 490,000 | 510,000 | 488,000 | 490,000 | 16 | 612.50 |
| 2003-03-28 | 520,000 | 525,000 | 490,000 | 505,000 | 92 | 631.25 |
| 2003-03-27 | 530,000 | 540,000 | 515,000 | 520,000 | 32 | 650 |
| 2003-03-26 | 605,000 | 620,000 | 520,000 | 550,000 | 81 | 687.50 |
| 2003-03-25 | 1,050,000 | 1,100,000 | 990,000 | 990,000 | 65 | 618.75 |
| 2003-03-24 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 54 | 656.25 |
| 2003-03-20 | 1,030,000 | 1,050,000 | 1,020,000 | 1,040,000 | 22 | 650 |
| 2003-03-19 | 1,010,000 | 1,020,000 | 990,000 | 1,020,000 | 21 | 637.50 |
| 2003-03-18 | 1,070,000 | 1,080,000 | 1,010,000 | 1,020,000 | 15 | 637.50 |
| 2003-03-17 | 1,020,000 | 1,040,000 | 990,000 | 1,010,000 | 13 | 631.25 |
| 2003-03-14 | 1,050,000 | 1,100,000 | 1,010,000 | 1,040,000 | 43 | 650 |
| 2003-03-13 | 1,040,000 | 1,040,000 | 990,000 | 1,000,000 | 9 | 625 |
| 2003-03-12 | 940,000 | 1,010,000 | 930,000 | 1,000,000 | 19 | 625 |
| 2003-03-11 | 950,000 | 980,000 | 930,000 | 930,000 | 18 | 581.25 |
| 2003-03-10 | 990,000 | 1,040,000 | 960,000 | 970,000 | 16 | 606.25 |
| 2003-03-07 | 1,040,000 | 1,070,000 | 1,020,000 | 1,030,000 | 19 | 643.75 |
| 2003-03-06 | 1,040,000 | 1,120,000 | 1,040,000 | 1,050,000 | 75 | 656.25 |
| 2003-03-05 | 990,000 | 1,030,000 | 970,000 | 1,030,000 | 20 | 643.75 |
| 2003-03-04 | 1,020,000 | 1,020,000 | 990,000 | 990,000 | 18 | 618.75 |
| 2003-03-03 | 1,020,000 | 1,020,000 | 980,000 | 1,010,000 | 19 | 631.25 |
| 2003-02-28 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 28 | 631.25 |
| 2003-02-27 | 1,030,000 | 1,030,000 | 990,000 | 1,020,000 | 27 | 637.50 |
| 2003-02-26 | 1,080,000 | 1,120,000 | 1,020,000 | 1,030,000 | 113 | 643.75 |
| 2003-02-25 | 960,000 | 990,000 | 920,000 | 950,000 | 51 | 593.75 |
| 2003-02-24 | 1,030,000 | 1,030,000 | 960,000 | 980,000 | 80 | 612.50 |
| 2003-02-21 | 1,100,000 | 1,120,000 | 1,030,000 | 1,030,000 | 94 | 643.75 |
| 2003-02-20 | 1,040,000 | 1,120,000 | 1,030,000 | 1,080,000 | 128 | 675 |
| 2003-02-19 | 980,000 | 1,090,000 | 860,000 | 1,030,000 | 337 | 643.75 |
| 2003-02-18 | 1,130,000 | 1,140,000 | 1,100,000 | 1,100,000 | 101 | 687.50 |
| 2003-02-17 | 1,170,000 | 1,200,000 | 1,130,000 | 1,140,000 | 100 | 712.50 |
| 2003-02-14 | 1,190,000 | 1,210,000 | 1,120,000 | 1,170,000 | 151 | 731.25 |
| 2003-02-13 | 1,200,000 | 1,220,000 | 1,190,000 | 1,190,000 | 109 | 743.75 |
| 2003-02-12 | 1,210,000 | 1,210,000 | 1,120,000 | 1,180,000 | 173 | 737.50 |
| 2003-02-10 | 1,230,000 | 1,230,000 | 1,180,000 | 1,190,000 | 118 | 743.75 |
| 2003-02-07 | 1,270,000 | 1,280,000 | 1,220,000 | 1,240,000 | 62 | 775 |
| 2003-02-06 | 1,220,000 | 1,340,000 | 1,200,000 | 1,250,000 | 140 | 781.25 |
| 2003-02-05 | 1,320,000 | 1,320,000 | 1,220,000 | 1,230,000 | 319 | 768.75 |
| 2003-02-04 | 1,350,000 | 1,380,000 | 1,320,000 | 1,350,000 | 82 | 843.75 |
| 2003-02-03 | 1,300,000 | 1,390,000 | 1,270,000 | 1,330,000 | 106 | 831.25 |
| 2003-01-31 | 1,330,000 | 1,330,000 | 1,280,000 | 1,320,000 | 94 | 825 |
| 2003-01-30 | 1,370,000 | 1,400,000 | 1,350,000 | 1,360,000 | 62 | 850 |
| 2003-01-29 | 1,460,000 | 1,460,000 | 1,360,000 | 1,420,000 | 152 | 887.50 |
| 2003-01-28 | 1,450,000 | 1,470,000 | 1,430,000 | 1,470,000 | 119 | 918.75 |
| 2003-01-27 | 1,530,000 | 1,560,000 | 1,440,000 | 1,500,000 | 175 | 937.50 |
| 2003-01-24 | 1,440,000 | 1,550,000 | 1,400,000 | 1,550,000 | 558 | 968.75 |
| 2003-01-23 | 1,360,000 | 1,420,000 | 1,310,000 | 1,390,000 | 122 | 868.75 |
| 2003-01-22 | 1,300,000 | 1,400,000 | 1,290,000 | 1,370,000 | 113 | 856.25 |
| 2003-01-21 | 1,300,000 | 1,350,000 | 1,250,000 | 1,340,000 | 49 | 837.50 |
| 2003-01-20 | 1,440,000 | 1,460,000 | 1,300,000 | 1,300,000 | 74 | 812.50 |
| 2003-01-17 | 1,310,000 | 1,450,000 | 1,250,000 | 1,450,000 | 231 | 906.25 |
| 2003-01-16 | 1,180,000 | 1,300,000 | 1,180,000 | 1,300,000 | 54 | 812.50 |
| 2003-01-15 | 1,170,000 | 1,200,000 | 1,170,000 | 1,190,000 | 8 | 743.75 |
| 2003-01-14 | 1,210,000 | 1,210,000 | 1,140,000 | 1,170,000 | 51 | 731.25 |
| 2003-01-10 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 27 | 756.25 |
| 2003-01-09 | 1,250,000 | 1,280,000 | 1,230,000 | 1,230,000 | 7 | 768.75 |
| 2003-01-08 | 1,280,000 | 1,290,000 | 1,240,000 | 1,280,000 | 28 | 800 |
| 2003-01-07 | 1,300,000 | 1,350,000 | 1,280,000 | 1,290,000 | 56 | 806.25 |
| 2003-01-06 | 1,300,000 | 1,320,000 | 1,300,000 | 1,310,000 | 22 | 818.75 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
