8886 (株)ウッドフレンズ 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 | 655,000 | 670,000 | 655,000 | 670,000 | 6 | 1,675 |
| 2003-12-29 | 635,000 | 645,000 | 630,000 | 640,000 | 12 | 1,600 |
| 2003-12-26 | 590,000 | 635,000 | 590,000 | 615,000 | 25 | 1,537.50 |
| 2003-12-25 | 563,000 | 585,000 | 563,000 | 585,000 | 5 | 1,462.50 |
| 2003-12-24 | 560,000 | 560,000 | 560,000 | 560,000 | 1 | 1,400 |
| 2003-12-22 | 540,000 | 565,000 | 540,000 | 560,000 | 20 | 1,400 |
| 2003-12-19 | 540,000 | 545,000 | 535,000 | 540,000 | 10 | 1,350 |
| 2003-12-18 | 530,000 | 535,000 | 520,000 | 530,000 | 13 | 1,325 |
| 2003-12-17 | 535,000 | 535,000 | 520,000 | 525,000 | 10 | 1,312.50 |
| 2003-12-16 | 530,000 | 530,000 | 530,000 | 530,000 | 1 | 1,325 |
| 2003-12-15 | 525,000 | 530,000 | 525,000 | 530,000 | 6 | 1,325 |
| 2003-12-12 | 515,000 | 515,000 | 515,000 | 515,000 | 1 | 1,287.50 |
| 2003-12-11 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 1,275 |
| 2003-12-10 | 525,000 | 525,000 | 505,000 | 515,000 | 10 | 1,287.50 |
| 2003-12-09 | 530,000 | 530,000 | 530,000 | 530,000 | 3 | 1,325 |
| 2003-12-08 | 530,000 | 530,000 | 530,000 | 530,000 | 1 | 1,325 |
| 2003-12-05 | 535,000 | 536,000 | 535,000 | 536,000 | 2 | 1,340 |
| 2003-12-04 | 540,000 | 540,000 | 540,000 | 540,000 | 2 | 1,350 |
| 2003-12-03 | 555,000 | 560,000 | 535,000 | 535,000 | 9 | 1,337.50 |
| 2003-12-02 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 1,375 |
| 2003-12-01 | 530,000 | 535,000 | 530,000 | 535,000 | 2 | 1,337.50 |
| 2003-11-28 | 545,000 | 545,000 | 520,000 | 522,000 | 12 | 1,305 |
| 2003-11-27 | 560,000 | 560,000 | 550,000 | 550,000 | 8 | 1,375 |
| 2003-11-26 | 560,000 | 560,000 | 560,000 | 560,000 | 2 | 1,400 |
| 2003-11-25 | 550,000 | 560,000 | 550,000 | 555,000 | 5 | 1,387.50 |
| 2003-11-21 | 565,000 | 565,000 | 540,000 | 550,000 | 4 | 1,375 |
| 2003-11-20 | 525,000 | 550,000 | 516,000 | 550,000 | 10 | 1,375 |
| 2003-11-19 | 511,000 | 520,000 | 511,000 | 515,000 | 4 | 1,287.50 |
| 2003-11-18 | 520,000 | 530,000 | 520,000 | 520,000 | 5 | 1,300 |
| 2003-11-17 | 580,000 | 580,000 | 500,000 | 530,000 | 20 | 1,325 |
| 2003-11-14 | 590,000 | 590,000 | 590,000 | 590,000 | 2 | 1,475 |
| 2003-11-13 | 600,000 | 601,000 | 580,000 | 590,000 | 23 | 1,475 |
| 2003-11-12 | 610,000 | 611,000 | 610,000 | 611,000 | 2 | 1,527.50 |
| 2003-11-11 | 650,000 | 650,000 | 600,000 | 600,000 | 11 | 1,500 |
| 2003-11-10 | 666,000 | 668,000 | 660,000 | 660,000 | 3 | 1,650 |
| 2003-11-07 | 685,000 | 685,000 | 670,000 | 670,000 | 5 | 1,675 |
| 2003-11-06 | 660,000 | 690,000 | 650,000 | 690,000 | 8 | 1,725 |
| 2003-11-05 | 640,000 | 650,000 | 640,000 | 650,000 | 4 | 1,625 |
| 2003-11-04 | 640,000 | 680,000 | 640,000 | 650,000 | 12 | 1,625 |
| 2003-10-31 | 650,000 | 660,000 | 620,000 | 630,000 | 11 | 1,575 |
| 2003-10-30 | 715,000 | 715,000 | 680,000 | 680,000 | 6 | 1,700 |
| 2003-10-29 | 741,000 | 741,000 | 720,000 | 730,000 | 19 | 1,825 |
| 2003-10-28 | 725,000 | 735,000 | 725,000 | 730,000 | 8 | 1,825 |
| 2003-10-27 | 630,000 | 700,000 | 630,000 | 690,000 | 18 | 1,725 |
| 2003-10-24 | 595,000 | 630,000 | 595,000 | 620,000 | 13 | 1,550 |
| 2003-10-23 | 599,000 | 605,000 | 595,000 | 600,000 | 12 | 1,500 |
| 2003-10-22 | 680,000 | 680,000 | 600,000 | 600,000 | 26 | 1,500 |
| 2003-10-21 | 730,000 | 740,000 | 670,000 | 670,000 | 20 | 1,675 |
| 2003-10-20 | 740,000 | 755,000 | 740,000 | 740,000 | 26 | 1,850 |
| 2003-10-17 | 760,000 | 760,000 | 735,000 | 741,000 | 28 | 1,852.50 |
| 2003-10-16 | 759,000 | 810,000 | 745,000 | 745,000 | 118 | 1,862.50 |
| 2003-10-15 | 780,000 | 830,000 | 730,000 | 760,000 | 88 | 1,900 |
| 2003-10-14 | 610,000 | 760,000 | 610,000 | 740,000 | 108 | 1,850 |
| 2003-10-10 | 545,000 | 600,000 | 540,000 | 590,000 | 27 | 1,475 |
| 2003-10-09 | 525,000 | 535,000 | 521,000 | 535,000 | 16 | 1,337.50 |
| 2003-10-08 | 530,000 | 534,000 | 530,000 | 530,000 | 6 | 1,325 |
| 2003-10-07 | 540,000 | 555,000 | 540,000 | 540,000 | 3 | 1,350 |
| 2003-10-06 | 540,000 | 570,000 | 540,000 | 555,000 | 20 | 1,387.50 |
| 2003-10-03 | 521,000 | 535,000 | 520,000 | 526,000 | 24 | 1,315 |
| 2003-10-02 | 530,000 | 540,000 | 520,000 | 520,000 | 15 | 1,300 |
| 2003-10-01 | 497,000 | 510,000 | 495,000 | 500,000 | 9 | 1,250 |
| 2003-09-30 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 1,237.50 |
| 2003-09-29 | 495,000 | 495,000 | 490,000 | 495,000 | 5 | 1,237.50 |
| 2003-09-26 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 1,237.50 |
| 2003-09-25 | 510,000 | 510,000 | 470,000 | 490,000 | 31 | 1,225 |
| 2003-09-24 | 535,000 | 543,000 | 525,000 | 525,000 | 9 | 1,312.50 |
| 2003-09-22 | 500,000 | 575,000 | 500,000 | 542,000 | 35 | 1,355 |
| 2003-09-19 | 470,000 | 490,000 | 470,000 | 480,000 | 5 | 1,200 |
| 2003-09-18 | 455,000 | 470,000 | 445,000 | 460,000 | 11 | 1,150 |
| 2003-09-17 | 451,000 | 455,000 | 450,000 | 455,000 | 4 | 1,137.50 |
| 2003-09-16 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-09-12 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-09-11 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2003-09-10 | 440,000 | 450,000 | 435,000 | 440,000 | 4 | 1,100 |
| 2003-09-09 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-09-08 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-09-05 | 442,000 | 442,000 | 442,000 | 442,000 | 1 | 1,105 |
| 2003-09-04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-09-03 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2003-09-02 | 442,000 | 442,000 | 442,000 | 442,000 | 1 | 1,105 |
| 2003-09-01 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-08-29 | 455,000 | 455,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2003-08-28 | 435,000 | 435,000 | 430,000 | 431,000 | 9 | 1,077.50 |
| 2003-08-27 | 450,000 | 450,000 | 440,000 | 442,000 | 12 | 1,105 |
| 2003-08-26 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-08-25 | 455,000 | 455,000 | 455,000 | 455,000 | 1 | 1,137.50 |
| 2003-08-22 | 440,000 | 450,000 | 440,000 | 450,000 | 3 | 1,125 |
| 2003-08-21 | 445,000 | 445,000 | 445,000 | 445,000 | 1 | 1,112.50 |
| 2003-08-20 | 445,000 | 446,000 | 445,000 | 446,000 | 6 | 1,115 |
| 2003-08-19 | 453,000 | 453,000 | 445,000 | 446,000 | 8 | 1,115 |
| 2003-08-18 | 446,000 | 446,000 | 446,000 | 446,000 | 1 | 1,115 |
| 2003-08-15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-08-14 | 450,000 | 450,000 | 445,000 | 450,000 | 20 | 1,125 |
| 2003-08-13 | 430,000 | 445,000 | 430,000 | 445,000 | 4 | 1,112.50 |
| 2003-08-12 | 425,000 | 425,000 | 420,000 | 425,000 | 4 | 1,062.50 |
| 2003-08-11 | 430,000 | 430,000 | 425,000 | 430,000 | 3 | 1,075 |
| 2003-08-08 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 1,100 |
| 2003-08-07 | 420,000 | 425,000 | 420,000 | 425,000 | 2 | 1,062.50 |
| 2003-08-06 | 420,000 | 430,000 | 420,000 | 430,000 | 3 | 1,075 |
| 2003-08-05 | 435,000 | 435,000 | 430,000 | 430,000 | 20 | 1,075 |
| 2003-08-04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2003-08-01 | 445,000 | 450,000 | 445,000 | 450,000 | 2 | 1,125 |
| 2003-07-31 | 470,000 | 470,000 | 465,000 | 465,000 | 3 | 1,162.50 |
| 2003-07-30 | 460,000 | 465,000 | 460,000 | 465,000 | 2 | 1,162.50 |
| 2003-07-29 | 450,000 | 455,000 | 450,000 | 450,000 | 7 | 1,125 |
| 2003-07-28 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 1,125 |
| 2003-07-25 | 431,000 | 431,000 | 431,000 | 431,000 | 1 | 1,077.50 |
| 2003-07-24 | 440,000 | 450,000 | 440,000 | 440,000 | 14 | 1,100 |
| 2003-07-23 | 465,000 | 500,000 | 450,000 | 460,000 | 33 | 1,150 |
| 2003-07-22 | 405,000 | 465,000 | 405,000 | 460,000 | 14 | 1,150 |
| 2003-07-18 | 394,000 | 394,000 | 394,000 | 394,000 | 1 | 985 |
| 2003-07-17 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 962.50 |
| 2003-07-16 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 975 |
| 2003-07-15 | 380,000 | 390,000 | 375,000 | 390,000 | 12 | 975 |
| 2003-07-14 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-07-11 | 375,000 | 375,000 | 375,000 | 375,000 | 10 | 937.50 |
| 2003-07-10 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-07-09 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 927.50 |
| 2003-07-08 | 375,000 | 375,000 | 375,000 | 375,000 | 8 | 937.50 |
| 2003-07-07 | 385,000 | 385,000 | 380,000 | 380,000 | 2 | 950 |
| 2003-07-04 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-07-03 | 380,000 | 385,000 | 380,000 | 385,000 | 4 | 962.50 |
| 2003-07-02 | 388,000 | 388,000 | 385,000 | 385,000 | 2 | 962.50 |
| 2003-07-01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-06-30 | 375,000 | 375,000 | 375,000 | 375,000 | 2 | 937.50 |
| 2003-06-27 | 375,000 | 375,000 | 375,000 | 375,000 | 4 | 937.50 |
| 2003-06-26 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 962.50 |
| 2003-06-25 | 391,000 | 391,000 | 391,000 | 391,000 | 1 | 977.50 |
| 2003-06-24 | 395,000 | 400,000 | 395,000 | 400,000 | 2 | 1,000 |
| 2003-06-23 | 374,000 | 405,000 | 374,000 | 405,000 | 32 | 1,012.50 |
| 2003-06-20 | 373,000 | 373,000 | 373,000 | 373,000 | 1 | 932.50 |
| 2003-06-19 | 372,000 | 372,000 | 372,000 | 372,000 | 1 | 930 |
| 2003-06-18 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-06-17 | 371,000 | 371,000 | 371,000 | 371,000 | 2 | 927.50 |
| 2003-06-16 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-06-13 | 371,000 | 371,000 | 371,000 | 371,000 | 2 | 927.50 |
| 2003-06-12 | 371,000 | 372,000 | 371,000 | 371,000 | 5 | 927.50 |
| 2003-06-11 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-06-10 | 371,000 | 371,000 | 371,000 | 371,000 | 2 | 927.50 |
| 2003-06-09 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 927.50 |
| 2003-06-06 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-06-05 | 370,000 | 371,000 | 370,000 | 371,000 | 7 | 927.50 |
| 2003-06-04 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-06-03 | 385,000 | 385,000 | 380,000 | 380,000 | 3 | 950 |
| 2003-06-02 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-05-30 | 370,000 | 371,000 | 370,000 | 371,000 | 14 | 927.50 |
| 2003-05-29 | 370,000 | 371,000 | 370,000 | 371,000 | 3 | 927.50 |
| 2003-05-28 | 375,000 | 375,000 | 370,000 | 370,000 | 16 | 925 |
| 2003-05-27 | 375,000 | 378,000 | 375,000 | 378,000 | 12 | 945 |
| 2003-05-26 | 390,000 | 395,000 | 386,000 | 390,000 | 9 | 975 |
| 2003-05-23 | 380,000 | 390,000 | 380,000 | 384,000 | 4 | 960 |
| 2003-05-22 | 377,000 | 378,000 | 377,000 | 378,000 | 5 | 945 |
| 2003-05-21 | 377,000 | 377,000 | 377,000 | 377,000 | 2 | 942.50 |
| 2003-05-20 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 962.50 |
| 2003-05-19 | 386,000 | 386,000 | 386,000 | 386,000 | 1 | 965 |
| 2003-05-16 | 380,000 | 385,000 | 380,000 | 385,000 | 3 | 962.50 |
| 2003-05-15 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-05-14 | 379,000 | 379,000 | 370,000 | 370,000 | 2 | 925 |
| 2003-05-13 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-05-12 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 962.50 |
| 2003-05-09 | 386,000 | 386,000 | 386,000 | 386,000 | 1 | 965 |
| 2003-05-08 | 385,000 | 386,000 | 385,000 | 385,000 | 4 | 962.50 |
| 2003-05-07 | 386,000 | 386,000 | 385,000 | 386,000 | 3 | 965 |
| 2003-05-06 | 384,000 | 400,000 | 384,000 | 390,000 | 9 | 975 |
| 2003-05-02 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 975 |
| 2003-05-01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2003-04-30 | 364,000 | 370,000 | 364,000 | 370,000 | 4 | 925 |
| 2003-04-28 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2003-04-25 | 355,000 | 355,000 | 355,000 | 355,000 | 2 | 887.50 |
| 2003-04-24 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 887.50 |
| 2003-04-23 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 875 |
| 2003-04-22 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2003-04-21 | 335,000 | 336,000 | 335,000 | 336,000 | 3 | 840 |
| 2003-04-18 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2003-04-17 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 837.50 |
| 2003-04-16 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 862.50 |
| 2003-04-15 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 862.50 |
| 2003-04-14 | 335,000 | 335,000 | 335,000 | 335,000 | 7 | 837.50 |
| 2003-04-11 | 335,000 | 335,000 | 335,000 | 335,000 | 2 | 837.50 |
| 2003-04-10 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2003-04-09 | 336,000 | 336,000 | 336,000 | 336,000 | 3 | 840 |
| 2003-04-08 | 335,000 | 340,000 | 335,000 | 339,000 | 10 | 847.50 |
| 2003-04-07 | 331,000 | 335,000 | 331,000 | 335,000 | 2 | 837.50 |
| 2003-04-04 | 335,000 | 340,000 | 335,000 | 340,000 | 5 | 850 |
| 2003-04-03 | 320,000 | 330,000 | 320,000 | 330,000 | 3 | 825 |
| 2003-04-02 | 329,000 | 329,000 | 329,000 | 329,000 | 1 | 822.50 |
| 2003-04-01 | 316,000 | 316,000 | 316,000 | 316,000 | 1 | 790 |
| 2003-03-31 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 800 |
| 2003-03-28 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2003-03-27 | 318,000 | 320,000 | 318,000 | 320,000 | 8 | 800 |
| 2003-03-26 | 316,000 | 316,000 | 316,000 | 316,000 | 2 | 790 |
| 2003-03-25 | 318,000 | 318,000 | 318,000 | 318,000 | 3 | 795 |
| 2003-03-24 | 318,000 | 318,000 | 318,000 | 318,000 | 4 | 795 |
| 2003-03-20 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-03-19 | 318,000 | 318,000 | 315,000 | 318,000 | 3 | 795 |
| 2003-03-18 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-03-17 | 318,000 | 318,000 | 318,000 | 318,000 | 2 | 795 |
| 2003-03-14 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 795 |
| 2003-03-13 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-03-12 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 787.50 |
| 2003-03-11 | 318,000 | 318,000 | 312,000 | 314,000 | 8 | 785 |
| 2003-03-10 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 795 |
| 2003-03-07 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-03-06 | 310,000 | 314,000 | 310,000 | 314,000 | 7 | 785 |
| 2003-03-05 | 318,000 | 318,000 | 308,000 | 314,000 | 21 | 785 |
| 2003-03-04 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 787.50 |
| 2003-03-03 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-02-28 | 315,000 | 315,000 | 314,000 | 314,000 | 3 | 785 |
| 2003-02-27 | 312,000 | 314,000 | 312,000 | 314,000 | 4 | 785 |
| 2003-02-26 | 312,000 | 314,000 | 312,000 | 314,000 | 2 | 785 |
| 2003-02-25 | 318,000 | 318,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-02-24 | 310,000 | 315,000 | 310,000 | 314,000 | 4 | 785 |
| 2003-02-21 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 787.50 |
| 2003-02-20 | 314,000 | 314,000 | 314,000 | 314,000 | 1 | 785 |
| 2003-02-19 | 315,000 | 315,000 | 315,000 | 315,000 | 4 | 787.50 |
| 2003-02-18 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-02-17 | 315,000 | 315,000 | 314,000 | 314,000 | 14 | 785 |
| 2003-02-14 | 314,000 | 314,000 | 314,000 | 314,000 | 2 | 785 |
| 2003-02-13 | 315,000 | 315,000 | 315,000 | 315,000 | 13 | 787.50 |
| 2003-02-12 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 795 |
| 2003-02-10 | 315,000 | 315,000 | 315,000 | 315,000 | 2 | 787.50 |
| 2003-02-07 | 315,000 | 315,000 | 315,000 | 315,000 | 3 | 787.50 |
| 2003-02-06 | 315,000 | 315,000 | 310,000 | 315,000 | 6 | 787.50 |
| 2003-02-05 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 800 |
| 2003-02-04 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2003-02-03 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2003-01-31 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2003-01-30 | 345,000 | 345,000 | 345,000 | 345,000 | 2 | 862.50 |
| 2003-01-29 | 340,000 | 340,000 | 340,000 | 340,000 | 2 | 850 |
| 2003-01-28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2003-01-27 | 340,000 | 345,000 | 340,000 | 345,000 | 2 | 862.50 |
| 2003-01-24 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 862.50 |
| 2003-01-23 | 345,000 | 345,000 | 345,000 | 345,000 | 2 | 862.50 |
| 2003-01-22 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2003-01-21 | 340,000 | 350,000 | 340,000 | 350,000 | 3 | 875 |
| 2003-01-20 | 350,000 | 350,000 | 340,000 | 350,000 | 10 | 875 |
| 2003-01-17 | 332,000 | 332,000 | 332,000 | 332,000 | 6 | 830 |
| 2003-01-16 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2003-01-15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2003-01-14 | 335,000 | 335,000 | 335,000 | 335,000 | 2 | 837.50 |
| 2003-01-10 | 320,000 | 320,000 | 315,000 | 320,000 | 9 | 800 |
| 2003-01-09 | 305,000 | 310,000 | 300,000 | 310,000 | 16 | 775 |
| 2003-01-08 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2003-01-07 | 295,000 | 295,000 | 295,000 | 295,000 | 4 | 737.50 |
| 2003-01-06 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 750 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
