8887 (株)クミカ 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 | 107,000 | 110,000 | 104,000 | 104,000 | 248 | 520 |
| 2003-12-29 | 97,900 | 106,000 | 97,000 | 105,000 | 516 | 525 |
| 2003-12-26 | 89,000 | 95,000 | 89,000 | 94,000 | 451 | 470 |
| 2003-12-25 | 87,400 | 89,000 | 86,800 | 88,500 | 240 | 442.50 |
| 2003-12-24 | 89,800 | 89,900 | 87,500 | 88,000 | 343 | 440 |
| 2003-12-22 | 91,000 | 91,500 | 88,300 | 88,500 | 245 | 442.50 |
| 2003-12-19 | 91,000 | 91,100 | 90,100 | 90,500 | 150 | 452.50 |
| 2003-12-18 | 91,000 | 91,500 | 90,000 | 90,600 | 204 | 453 |
| 2003-12-17 | 92,000 | 92,100 | 90,100 | 91,000 | 150 | 455 |
| 2003-12-16 | 91,900 | 92,000 | 90,000 | 92,000 | 274 | 460 |
| 2003-12-15 | 92,500 | 92,800 | 91,400 | 91,900 | 408 | 459.50 |
| 2003-12-12 | 92,700 | 93,000 | 90,600 | 91,300 | 338 | 456.50 |
| 2003-12-11 | 91,500 | 91,500 | 90,000 | 90,500 | 197 | 452.50 |
| 2003-12-10 | 93,500 | 94,000 | 90,000 | 91,100 | 290 | 455.50 |
| 2003-12-09 | 94,000 | 95,400 | 93,000 | 93,500 | 131 | 467.50 |
| 2003-12-08 | 95,000 | 97,000 | 92,000 | 92,000 | 179 | 460 |
| 2003-12-05 | 96,900 | 97,000 | 95,900 | 97,000 | 274 | 485 |
| 2003-12-04 | 98,000 | 99,000 | 96,000 | 96,000 | 201 | 480 |
| 2003-12-03 | 96,000 | 100,000 | 96,000 | 97,100 | 228 | 485.50 |
| 2003-12-02 | 98,000 | 98,000 | 95,000 | 97,000 | 141 | 485 |
| 2003-12-01 | 100,000 | 101,000 | 93,000 | 100,000 | 179 | 500 |
| 2003-11-28 | 101,000 | 103,000 | 99,700 | 100,000 | 190 | 500 |
| 2003-11-27 | 101,000 | 102,000 | 100,000 | 101,000 | 125 | 505 |
| 2003-11-26 | 102,000 | 103,000 | 100,000 | 101,000 | 183 | 505 |
| 2003-11-25 | 102,000 | 104,000 | 100,000 | 103,000 | 56 | 515 |
| 2003-11-21 | 102,000 | 104,000 | 99,800 | 103,000 | 50 | 515 |
| 2003-11-20 | 98,400 | 106,000 | 98,400 | 102,000 | 245 | 510 |
| 2003-11-19 | 95,000 | 97,000 | 94,500 | 97,000 | 221 | 485 |
| 2003-11-18 | 98,900 | 100,000 | 92,000 | 95,000 | 249 | 475 |
| 2003-11-17 | 106,000 | 107,000 | 98,700 | 99,000 | 251 | 495 |
| 2003-11-14 | 113,000 | 114,000 | 106,000 | 106,000 | 273 | 530 |
| 2003-11-13 | 115,000 | 118,000 | 113,000 | 114,000 | 116 | 570 |
| 2003-11-12 | 109,000 | 117,000 | 108,000 | 111,000 | 221 | 555 |
| 2003-11-11 | 119,000 | 120,000 | 109,000 | 110,000 | 490 | 550 |
| 2003-11-10 | 118,000 | 124,000 | 118,000 | 120,000 | 223 | 600 |
| 2003-11-07 | 118,000 | 120,000 | 115,000 | 117,000 | 353 | 585 |
| 2003-11-06 | 126,000 | 126,000 | 117,000 | 119,000 | 493 | 595 |
| 2003-11-05 | 129,000 | 131,000 | 119,000 | 128,000 | 339 | 640 |
| 2003-11-04 | 132,000 | 135,000 | 130,000 | 131,000 | 100 | 655 |
| 2003-10-31 | 131,000 | 134,000 | 131,000 | 132,000 | 78 | 660 |
| 2003-10-30 | 130,000 | 133,000 | 129,000 | 131,000 | 270 | 655 |
| 2003-10-29 | 140,000 | 142,000 | 130,000 | 130,000 | 320 | 650 |
| 2003-10-28 | 151,000 | 155,000 | 134,000 | 138,000 | 544 | 690 |
| 2003-10-27 | 133,000 | 150,000 | 133,000 | 145,000 | 710 | 725 |
| 2003-10-24 | 112,000 | 139,000 | 112,000 | 132,000 | 978 | 660 |
| 2003-10-23 | 127,000 | 128,000 | 118,000 | 120,000 | 728 | 600 |
| 2003-10-22 | 146,000 | 147,000 | 126,000 | 137,000 | 662 | 685 |
| 2003-10-21 | 168,000 | 169,000 | 128,000 | 147,000 | 935 | 735 |
| 2003-10-20 | 160,000 | 171,000 | 160,000 | 169,000 | 809 | 845 |
| 2003-10-17 | 194,000 | 205,000 | 151,000 | 160,000 | 4,005 | 800 |
| 2003-10-16 | 160,000 | 185,000 | 160,000 | 181,000 | 4,930 | 905 |
| 2003-10-15 | 101,000 | 125,000 | 101,000 | 122,000 | 1,408 | 610 |
| 2003-10-14 | 90,000 | 101,000 | 90,000 | 100,000 | 824 | 500 |
| 2003-10-10 | 88,000 | 90,000 | 87,500 | 89,000 | 209 | 445 |
| 2003-10-09 | 89,500 | 89,700 | 87,500 | 88,000 | 204 | 440 |
| 2003-10-08 | 90,000 | 90,200 | 89,400 | 89,500 | 234 | 447.50 |
| 2003-10-07 | 89,300 | 90,500 | 89,300 | 90,000 | 118 | 450 |
| 2003-10-06 | 88,400 | 89,500 | 88,400 | 89,000 | 133 | 445 |
| 2003-10-03 | 86,500 | 88,500 | 86,000 | 87,500 | 449 | 437.50 |
| 2003-10-02 | 85,000 | 87,600 | 85,000 | 85,600 | 154 | 428 |
| 2003-10-01 | 82,700 | 87,000 | 81,600 | 85,000 | 284 | 425 |
| 2003-09-30 | 82,000 | 82,500 | 81,500 | 82,000 | 122 | 410 |
| 2003-09-29 | 80,000 | 81,500 | 79,800 | 81,500 | 117 | 407.50 |
| 2003-09-26 | 80,900 | 81,500 | 78,500 | 81,000 | 419 | 405 |
| 2003-09-25 | 88,800 | 88,900 | 80,000 | 82,900 | 362 | 414.50 |
| 2003-09-24 | 84,900 | 89,500 | 84,700 | 88,000 | 577 | 440 |
| 2003-09-22 | 82,500 | 85,000 | 82,500 | 84,500 | 249 | 422.50 |
| 2003-09-19 | 78,000 | 84,000 | 78,000 | 82,000 | 562 | 410 |
| 2003-09-18 | 71,000 | 79,100 | 71,000 | 78,000 | 477 | 390 |
| 2003-09-17 | 70,200 | 72,500 | 70,200 | 71,000 | 176 | 355 |
| 2003-09-16 | 70,100 | 70,200 | 69,900 | 70,000 | 184 | 350 |
| 2003-09-12 | 69,900 | 70,200 | 69,900 | 70,100 | 139 | 350.50 |
| 2003-09-11 | 70,000 | 70,500 | 69,900 | 70,000 | 94 | 350 |
| 2003-09-10 | 70,000 | 70,500 | 69,900 | 70,100 | 25 | 350.50 |
| 2003-09-09 | 71,800 | 72,000 | 70,000 | 70,500 | 67 | 352.50 |
| 2003-09-08 | 70,200 | 72,500 | 70,200 | 71,500 | 141 | 357.50 |
| 2003-09-05 | 67,300 | 69,500 | 67,100 | 69,500 | 105 | 347.50 |
| 2003-09-04 | 68,600 | 69,000 | 67,000 | 67,000 | 31 | 335 |
| 2003-09-03 | 70,000 | 70,000 | 68,000 | 69,000 | 167 | 345 |
| 2003-09-02 | 71,900 | 72,300 | 70,000 | 71,000 | 187 | 355 |
| 2003-09-01 | 69,500 | 71,500 | 69,500 | 71,000 | 350 | 355 |
| 2003-08-29 | 65,800 | 65,900 | 65,200 | 65,600 | 116 | 328 |
| 2003-08-28 | 65,000 | 66,400 | 65,000 | 65,200 | 72 | 326 |
| 2003-08-27 | 65,000 | 65,300 | 64,800 | 65,000 | 113 | 325 |
| 2003-08-26 | 64,500 | 65,500 | 64,500 | 65,000 | 51 | 325 |
| 2003-08-25 | 64,900 | 65,000 | 64,700 | 64,800 | 74 | 324 |
| 2003-08-22 | 64,900 | 65,500 | 64,700 | 65,000 | 121 | 325 |
| 2003-08-21 | 65,000 | 65,100 | 62,000 | 65,000 | 328 | 325 |
| 2003-08-20 | 65,500 | 66,500 | 65,300 | 65,300 | 162 | 326.50 |
| 2003-08-19 | 65,000 | 66,000 | 65,000 | 65,400 | 91 | 327 |
| 2003-08-18 | 65,000 | 65,700 | 64,900 | 65,000 | 114 | 325 |
| 2003-08-15 | 65,000 | 65,500 | 64,900 | 65,000 | 132 | 325 |
| 2003-08-14 | 65,000 | 65,400 | 65,000 | 65,000 | 77 | 325 |
| 2003-08-13 | 65,000 | 65,500 | 64,900 | 64,900 | 57 | 324.50 |
| 2003-08-12 | 67,000 | 67,000 | 65,000 | 65,000 | 50 | 325 |
| 2003-08-11 | 66,000 | 67,500 | 65,500 | 66,500 | 63 | 332.50 |
| 2003-08-08 | 65,400 | 66,000 | 65,400 | 65,500 | 60 | 327.50 |
| 2003-08-07 | 65,500 | 67,500 | 65,300 | 65,300 | 51 | 326.50 |
| 2003-08-06 | 65,000 | 65,500 | 64,800 | 65,400 | 132 | 327 |
| 2003-08-05 | 65,000 | 65,500 | 65,000 | 65,000 | 152 | 325 |
| 2003-08-04 | 67,900 | 68,100 | 65,000 | 65,500 | 201 | 327.50 |
| 2003-08-01 | 69,900 | 70,500 | 67,500 | 68,000 | 140 | 340 |
| 2003-07-31 | 69,600 | 70,500 | 69,500 | 69,500 | 187 | 347.50 |
| 2003-07-30 | 69,000 | 70,000 | 69,000 | 69,500 | 125 | 347.50 |
| 2003-07-29 | 68,000 | 69,400 | 68,000 | 69,000 | 190 | 345 |
| 2003-07-28 | 66,900 | 68,000 | 66,900 | 67,000 | 159 | 335 |
| 2003-07-25 | 64,000 | 66,900 | 64,000 | 66,000 | 333 | 330 |
| 2003-07-24 | 60,100 | 64,000 | 60,100 | 63,100 | 713 | 315.50 |
| 2003-07-23 | 57,500 | 59,500 | 57,500 | 59,000 | 181 | 295 |
| 2003-07-22 | 55,500 | 58,000 | 55,000 | 57,500 | 30 | 287.50 |
| 2003-07-18 | 58,100 | 60,000 | 55,500 | 55,500 | 72 | 277.50 |
| 2003-07-17 | 58,000 | 59,000 | 57,500 | 57,500 | 56 | 287.50 |
| 2003-07-16 | 55,000 | 59,000 | 55,000 | 58,500 | 492 | 292.50 |
| 2003-07-15 | 55,200 | 55,500 | 55,000 | 55,000 | 69 | 275 |
| 2003-07-14 | 55,800 | 56,000 | 55,000 | 55,000 | 59 | 275 |
| 2003-07-11 | 55,900 | 56,000 | 55,500 | 55,500 | 199 | 277.50 |
| 2003-07-10 | 56,000 | 56,000 | 55,900 | 55,900 | 145 | 279.50 |
| 2003-07-09 | 56,000 | 56,100 | 55,500 | 56,000 | 85 | 280 |
| 2003-07-08 | 56,200 | 56,300 | 55,800 | 56,000 | 101 | 280 |
| 2003-07-07 | 55,500 | 56,500 | 55,500 | 56,200 | 109 | 281 |
| 2003-07-04 | 56,200 | 57,000 | 55,500 | 56,000 | 161 | 280 |
| 2003-07-03 | 54,700 | 57,500 | 54,700 | 57,000 | 350 | 285 |
| 2003-07-02 | 53,300 | 54,800 | 53,300 | 54,500 | 241 | 272.50 |
| 2003-07-01 | 51,000 | 54,000 | 51,000 | 53,100 | 265 | 265.50 |
| 2003-06-30 | 50,100 | 50,800 | 50,000 | 50,700 | 209 | 253.50 |
| 2003-06-27 | 50,100 | 50,100 | 49,900 | 50,000 | 89 | 250 |
| 2003-06-26 | 50,000 | 50,100 | 50,000 | 50,000 | 162 | 250 |
| 2003-06-25 | 50,000 | 50,400 | 49,800 | 50,000 | 77 | 250 |
| 2003-06-24 | 50,300 | 50,500 | 50,000 | 50,000 | 121 | 250 |
| 2003-06-23 | 48,600 | 50,100 | 48,600 | 50,000 | 312 | 250 |
| 2003-06-20 | 45,600 | 49,000 | 45,600 | 48,600 | 430 | 243 |
| 2003-06-19 | 45,300 | 45,800 | 45,200 | 45,300 | 70 | 226.50 |
| 2003-06-18 | 45,100 | 45,500 | 45,100 | 45,200 | 72 | 226 |
| 2003-06-17 | 45,500 | 45,600 | 45,000 | 45,100 | 78 | 225.50 |
| 2003-06-16 | 45,100 | 45,500 | 44,600 | 44,600 | 68 | 223 |
| 2003-06-13 | 44,500 | 45,000 | 44,500 | 44,600 | 47 | 223 |
| 2003-06-12 | 44,100 | 45,000 | 44,100 | 45,000 | 78 | 225 |
| 2003-06-11 | 45,000 | 45,000 | 44,100 | 44,500 | 85 | 222.50 |
| 2003-06-10 | 45,100 | 45,800 | 43,500 | 44,000 | 228 | 220 |
| 2003-06-09 | 44,900 | 45,900 | 44,900 | 45,100 | 71 | 225.50 |
| 2003-06-06 | 44,000 | 45,000 | 44,000 | 45,000 | 76 | 225 |
| 2003-06-05 | 43,900 | 44,200 | 43,000 | 43,000 | 101 | 215 |
| 2003-06-04 | 44,000 | 45,000 | 44,000 | 44,000 | 57 | 220 |
| 2003-06-03 | 44,800 | 45,500 | 44,200 | 44,200 | 55 | 221 |
| 2003-06-02 | 45,400 | 45,500 | 45,000 | 45,000 | 62 | 225 |
| 2003-05-30 | 45,000 | 48,500 | 44,500 | 45,000 | 36 | 225 |
| 2003-05-29 | 44,500 | 45,000 | 44,300 | 44,300 | 55 | 221.50 |
| 2003-05-28 | 44,000 | 46,000 | 44,000 | 45,000 | 42 | 225 |
| 2003-05-27 | 48,400 | 48,500 | 43,000 | 46,000 | 169 | 230 |
| 2003-05-26 | 49,900 | 50,100 | 49,500 | 49,500 | 833 | 247.50 |
| 2003-05-23 | 49,500 | 50,000 | 49,200 | 49,900 | 280 | 249.50 |
| 2003-05-22 | 50,900 | 51,000 | 48,600 | 49,900 | 232 | 249.50 |
| 2003-05-21 | 49,900 | 51,100 | 49,900 | 50,900 | 269 | 254.50 |
| 2003-05-20 | 48,900 | 50,000 | 48,900 | 49,800 | 459 | 249 |
| 2003-05-19 | 48,900 | 49,000 | 48,600 | 49,000 | 169 | 245 |
| 2003-05-16 | 48,500 | 49,000 | 48,500 | 48,900 | 55 | 244.50 |
| 2003-05-15 | 48,500 | 49,000 | 48,400 | 48,700 | 151 | 243.50 |
| 2003-05-14 | 48,500 | 48,900 | 48,400 | 48,500 | 56 | 242.50 |
| 2003-05-13 | 49,000 | 49,000 | 48,300 | 48,500 | 103 | 242.50 |
| 2003-05-12 | 48,400 | 49,400 | 48,400 | 48,500 | 146 | 242.50 |
| 2003-05-09 | 49,100 | 49,100 | 48,400 | 48,400 | 119 | 242 |
| 2003-05-08 | 48,800 | 49,000 | 48,400 | 49,000 | 52 | 245 |
| 2003-05-07 | 48,900 | 49,000 | 48,400 | 48,400 | 30 | 242 |
| 2003-05-06 | 48,000 | 49,000 | 48,000 | 48,900 | 113 | 244.50 |
| 2003-05-02 | 48,000 | 48,500 | 48,000 | 48,000 | 40 | 240 |
| 2003-05-01 | 48,000 | 48,000 | 47,500 | 47,500 | 45 | 237.50 |
| 2003-04-30 | 45,500 | 47,700 | 45,500 | 47,500 | 99 | 237.50 |
| 2003-04-28 | 46,500 | 46,500 | 45,900 | 46,000 | 94 | 230 |
| 2003-04-25 | 46,000 | 46,100 | 45,300 | 46,000 | 56 | 230 |
| 2003-04-24 | 47,000 | 47,000 | 46,000 | 46,000 | 119 | 230 |
| 2003-04-23 | 47,300 | 47,400 | 46,600 | 47,000 | 96 | 235 |
| 2003-04-22 | 47,200 | 47,500 | 47,200 | 47,400 | 52 | 237 |
| 2003-04-21 | 47,500 | 48,000 | 47,000 | 47,400 | 108 | 237 |
| 2003-04-18 | 47,000 | 49,000 | 47,000 | 48,000 | 168 | 240 |
| 2003-04-17 | 46,100 | 49,000 | 46,000 | 47,500 | 296 | 237.50 |
| 2003-04-16 | 44,500 | 45,300 | 44,000 | 45,300 | 207 | 226.50 |
| 2003-04-15 | 44,300 | 45,400 | 44,300 | 44,500 | 124 | 222.50 |
| 2003-04-14 | 44,000 | 44,900 | 43,900 | 44,400 | 152 | 222 |
| 2003-04-11 | 44,000 | 44,100 | 43,000 | 43,900 | 129 | 219.50 |
| 2003-04-10 | 44,000 | 44,300 | 44,000 | 44,200 | 90 | 221 |
| 2003-04-09 | 44,000 | 44,300 | 43,600 | 44,000 | 47 | 220 |
| 2003-04-08 | 44,000 | 44,300 | 43,500 | 44,100 | 90 | 220.50 |
| 2003-04-07 | 44,000 | 44,100 | 43,500 | 43,900 | 110 | 219.50 |
| 2003-04-04 | 43,500 | 44,000 | 43,500 | 43,900 | 84 | 219.50 |
| 2003-04-03 | 43,000 | 43,500 | 43,000 | 43,500 | 78 | 217.50 |
| 2003-04-02 | 43,000 | 43,500 | 42,600 | 43,300 | 95 | 216.50 |
| 2003-04-01 | 43,000 | 43,500 | 42,900 | 43,000 | 80 | 215 |
| 2003-03-31 | 42,500 | 43,500 | 42,500 | 43,000 | 69 | 215 |
| 2003-03-28 | 43,000 | 43,000 | 42,700 | 43,000 | 67 | 215 |
| 2003-03-27 | 43,000 | 43,000 | 42,000 | 42,500 | 154 | 212.50 |
| 2003-03-26 | 43,000 | 43,000 | 42,500 | 43,000 | 47 | 215 |
| 2003-03-25 | 43,500 | 43,500 | 43,000 | 43,500 | 46 | 217.50 |
| 2003-03-24 | 44,000 | 44,100 | 43,900 | 44,000 | 117 | 220 |
| 2003-03-20 | 43,000 | 44,000 | 43,000 | 44,000 | 28 | 220 |
| 2003-03-19 | 43,200 | 43,200 | 42,300 | 43,000 | 47 | 215 |
| 2003-03-18 | 43,400 | 44,000 | 43,000 | 43,000 | 44 | 215 |
| 2003-03-17 | 42,700 | 43,500 | 42,700 | 43,300 | 99 | 216.50 |
| 2003-03-14 | 43,000 | 43,000 | 42,700 | 42,800 | 28 | 214 |
| 2003-03-13 | 42,500 | 42,900 | 42,500 | 42,800 | 46 | 214 |
| 2003-03-12 | 42,100 | 42,500 | 42,000 | 42,500 | 33 | 212.50 |
| 2003-03-11 | 41,600 | 42,100 | 41,000 | 42,000 | 104 | 210 |
| 2003-03-10 | 43,600 | 44,200 | 41,800 | 41,800 | 107 | 209 |
| 2003-03-07 | 44,000 | 44,300 | 43,500 | 44,000 | 11 | 220 |
| 2003-03-06 | 42,900 | 44,000 | 42,900 | 44,000 | 66 | 220 |
| 2003-03-05 | 42,500 | 42,600 | 42,400 | 42,500 | 51 | 212.50 |
| 2003-03-04 | 42,200 | 42,500 | 42,200 | 42,400 | 88 | 212 |
| 2003-03-03 | 42,000 | 42,500 | 42,000 | 42,200 | 198 | 211 |
| 2003-02-28 | 42,000 | 43,500 | 42,000 | 42,500 | 178 | 212.50 |
| 2003-02-27 | 42,500 | 43,000 | 41,800 | 42,300 | 207 | 211.50 |
| 2003-02-26 | 43,000 | 43,000 | 42,000 | 42,500 | 207 | 212.50 |
| 2003-02-25 | 43,500 | 44,000 | 42,500 | 42,500 | 86 | 212.50 |
| 2003-02-24 | 44,000 | 44,200 | 43,500 | 44,000 | 195 | 220 |
| 2003-02-21 | 44,000 | 44,600 | 44,000 | 44,000 | 94 | 220 |
| 2003-02-20 | 44,500 | 44,600 | 44,000 | 44,000 | 223 | 220 |
| 2003-02-19 | 44,100 | 45,500 | 44,000 | 44,500 | 312 | 222.50 |
| 2003-02-18 | 43,500 | 45,000 | 43,000 | 43,800 | 190 | 219 |
| 2003-02-17 | 43,100 | 43,100 | 42,400 | 43,100 | 249 | 215.50 |
| 2003-02-14 | 42,900 | 42,900 | 42,400 | 42,500 | 205 | 212.50 |
| 2003-02-13 | 42,300 | 42,500 | 42,100 | 42,500 | 175 | 212.50 |
| 2003-02-12 | 42,000 | 42,500 | 41,900 | 42,000 | 335 | 210 |
| 2003-02-10 | 42,000 | 42,500 | 42,000 | 42,000 | 98 | 210 |
| 2003-02-07 | 42,000 | 42,100 | 42,000 | 42,000 | 301 | 210 |
| 2003-02-06 | 42,500 | 42,500 | 42,000 | 42,300 | 191 | 211.50 |
| 2003-02-05 | 42,600 | 42,600 | 42,300 | 42,500 | 153 | 212.50 |
| 2003-02-04 | 43,000 | 43,000 | 42,400 | 42,500 | 136 | 212.50 |
| 2003-02-03 | 43,100 | 43,200 | 43,000 | 43,000 | 171 | 215 |
| 2003-01-31 | 43,000 | 43,500 | 42,800 | 43,000 | 120 | 215 |
| 2003-01-30 | 42,800 | 42,900 | 42,700 | 42,800 | 197 | 214 |
| 2003-01-29 | 42,700 | 42,900 | 42,700 | 42,700 | 159 | 213.50 |
| 2003-01-28 | 42,600 | 42,800 | 42,600 | 42,700 | 119 | 213.50 |
| 2003-01-27 | 42,600 | 43,000 | 42,500 | 42,600 | 105 | 213 |
| 2003-01-24 | 43,500 | 43,500 | 42,500 | 42,600 | 290 | 213 |
| 2003-01-23 | 43,000 | 43,500 | 42,600 | 43,000 | 164 | 215 |
| 2003-01-22 | 44,000 | 44,000 | 42,500 | 43,000 | 173 | 215 |
| 2003-01-21 | 43,600 | 46,000 | 43,500 | 44,000 | 177 | 220 |
| 2003-01-20 | 44,000 | 45,500 | 43,500 | 43,500 | 100 | 217.50 |
| 2003-01-17 | 44,000 | 44,000 | 43,000 | 43,500 | 166 | 217.50 |
| 2003-01-16 | 44,000 | 44,200 | 43,500 | 44,000 | 86 | 220 |
| 2003-01-15 | 43,500 | 44,500 | 43,000 | 43,500 | 264 | 217.50 |
| 2003-01-14 | 43,000 | 48,000 | 42,000 | 43,000 | 483 | 215 |
| 2003-01-10 | 50,000 | 50,500 | 50,000 | 50,000 | 19 | 250 |
| 2003-01-09 | 50,500 | 50,500 | 48,500 | 50,000 | 69 | 250 |
| 2003-01-08 | 51,500 | 51,500 | 51,000 | 51,000 | 23 | 255 |
| 2003-01-07 | 54,000 | 54,000 | 51,400 | 52,000 | 112 | 260 |
| 2003-01-06 | 51,100 | 54,000 | 51,000 | 53,500 | 108 | 267.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
