8890 (株)レーサム 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 | 65,900 | 66,500 | 65,500 | 66,000 | 791 | 660 |
| 2003-12-29 | 64,200 | 66,900 | 64,100 | 65,000 | 1,140 | 650 |
| 2003-12-26 | 62,500 | 64,500 | 62,000 | 64,000 | 1,530 | 640 |
| 2003-12-25 | 59,000 | 61,200 | 58,700 | 59,500 | 1,817 | 595 |
| 2003-12-24 | 59,000 | 59,000 | 56,500 | 58,400 | 1,167 | 584 |
| 2003-12-22 | 62,000 | 62,000 | 59,000 | 59,000 | 1,106 | 590 |
| 2003-12-19 | 63,000 | 63,500 | 62,000 | 62,000 | 551 | 620 |
| 2003-12-18 | 64,200 | 64,300 | 62,000 | 63,000 | 635 | 630 |
| 2003-12-17 | 67,000 | 67,000 | 64,300 | 64,300 | 568 | 643 |
| 2003-12-16 | 68,200 | 68,200 | 65,600 | 66,500 | 610 | 665 |
| 2003-12-15 | 67,800 | 70,000 | 67,800 | 68,600 | 500 | 686 |
| 2003-12-12 | 68,900 | 68,900 | 66,700 | 66,700 | 212 | 667 |
| 2003-12-11 | 69,000 | 69,000 | 66,700 | 66,700 | 584 | 667 |
| 2003-12-10 | 68,000 | 70,000 | 67,100 | 69,000 | 396 | 690 |
| 2003-12-09 | 68,000 | 68,900 | 67,100 | 68,000 | 298 | 680 |
| 2003-12-08 | 71,700 | 71,700 | 67,100 | 67,100 | 626 | 671 |
| 2003-12-05 | 75,700 | 75,700 | 72,000 | 72,100 | 708 | 721 |
| 2003-12-04 | 77,000 | 77,000 | 75,000 | 75,900 | 335 | 759 |
| 2003-12-03 | 77,000 | 77,900 | 75,000 | 77,000 | 336 | 770 |
| 2003-12-02 | 78,500 | 79,000 | 76,000 | 77,000 | 524 | 770 |
| 2003-12-01 | 79,000 | 79,000 | 76,000 | 77,500 | 599 | 775 |
| 2003-11-28 | 79,000 | 79,800 | 78,200 | 79,500 | 275 | 795 |
| 2003-11-27 | 78,000 | 79,800 | 77,700 | 79,800 | 217 | 798 |
| 2003-11-26 | 77,700 | 78,500 | 75,800 | 77,200 | 398 | 772 |
| 2003-11-25 | 77,000 | 77,900 | 76,000 | 76,700 | 294 | 767 |
| 2003-11-21 | 76,500 | 76,600 | 75,200 | 76,000 | 263 | 760 |
| 2003-11-20 | 76,000 | 78,000 | 76,000 | 76,000 | 404 | 760 |
| 2003-11-19 | 74,000 | 75,000 | 72,100 | 73,400 | 402 | 734 |
| 2003-11-18 | 76,000 | 76,000 | 73,000 | 73,400 | 619 | 734 |
| 2003-11-17 | 79,000 | 79,000 | 76,000 | 76,000 | 638 | 760 |
| 2003-11-14 | 80,100 | 81,000 | 79,100 | 79,500 | 287 | 795 |
| 2003-11-13 | 80,500 | 81,900 | 79,600 | 80,000 | 607 | 800 |
| 2003-11-12 | 80,000 | 80,900 | 79,000 | 79,000 | 691 | 790 |
| 2003-11-11 | 84,500 | 84,500 | 77,000 | 82,400 | 1,068 | 824 |
| 2003-11-10 | 84,700 | 85,000 | 83,700 | 85,000 | 286 | 850 |
| 2003-11-07 | 83,500 | 84,000 | 82,500 | 83,200 | 475 | 832 |
| 2003-11-06 | 84,500 | 85,500 | 83,000 | 84,200 | 786 | 842 |
| 2003-11-05 | 83,800 | 84,900 | 82,600 | 84,500 | 527 | 845 |
| 2003-11-04 | 84,000 | 84,900 | 83,800 | 83,800 | 748 | 838 |
| 2003-10-31 | 83,000 | 84,800 | 83,000 | 83,800 | 595 | 838 |
| 2003-10-30 | 86,500 | 86,500 | 81,400 | 83,000 | 1,230 | 830 |
| 2003-10-29 | 88,000 | 89,000 | 86,500 | 86,500 | 1,234 | 865 |
| 2003-10-28 | 86,100 | 88,400 | 84,000 | 86,800 | 1,437 | 868 |
| 2003-10-27 | 81,800 | 86,800 | 81,800 | 85,100 | 1,495 | 851 |
| 2003-10-24 | 80,000 | 83,900 | 79,500 | 81,500 | 2,093 | 815 |
| 2003-10-23 | 85,000 | 85,500 | 78,500 | 79,900 | 2,828 | 799 |
| 2003-10-22 | 88,800 | 89,000 | 85,100 | 87,000 | 1,720 | 870 |
| 2003-10-21 | 93,000 | 98,500 | 88,000 | 89,000 | 2,906 | 890 |
| 2003-10-20 | 98,000 | 103,000 | 90,000 | 92,500 | 10,828 | 925 |
| 2003-10-17 | 106,000 | 106,000 | 106,000 | 106,000 | 2,068 | 1,060 |
| 2003-10-16 | 124,000 | 134,000 | 123,000 | 126,000 | 5,334 | 1,260 |
| 2003-10-15 | 120,000 | 125,000 | 110,000 | 124,000 | 5,095 | 1,240 |
| 2003-10-14 | 126,000 | 139,000 | 115,000 | 120,000 | 11,961 | 1,200 |
| 2003-10-10 | 107,000 | 120,000 | 102,000 | 120,000 | 9,888 | 1,200 |
| 2003-10-09 | 94,000 | 100,000 | 92,000 | 100,000 | 6,471 | 1,000 |
| 2003-10-08 | 85,900 | 93,500 | 85,000 | 90,000 | 6,120 | 900 |
| 2003-10-07 | 81,600 | 87,100 | 80,300 | 84,000 | 2,755 | 840 |
| 2003-10-06 | 83,500 | 84,000 | 79,000 | 79,700 | 1,559 | 797 |
| 2003-10-03 | 88,700 | 88,800 | 81,600 | 83,500 | 4,257 | 835 |
| 2003-10-02 | 76,000 | 84,700 | 75,100 | 84,700 | 6,991 | 847 |
| 2003-10-01 | 72,600 | 75,000 | 71,500 | 74,700 | 1,261 | 747 |
| 2003-09-30 | 74,300 | 74,300 | 71,200 | 71,800 | 815 | 718 |
| 2003-09-29 | 70,000 | 74,700 | 69,200 | 74,500 | 735 | 745 |
| 2003-09-26 | 69,600 | 69,700 | 68,300 | 69,400 | 176 | 694 |
| 2003-09-25 | 69,200 | 69,800 | 68,000 | 69,800 | 395 | 698 |
| 2003-09-24 | 70,000 | 70,200 | 68,000 | 69,000 | 665 | 690 |
| 2003-09-22 | 72,000 | 72,000 | 70,300 | 70,400 | 596 | 704 |
| 2003-09-19 | 72,900 | 72,900 | 71,100 | 72,000 | 484 | 720 |
| 2003-09-18 | 73,000 | 73,900 | 72,000 | 72,900 | 477 | 729 |
| 2003-09-17 | 74,600 | 74,600 | 72,400 | 74,000 | 926 | 740 |
| 2003-09-16 | 75,900 | 75,900 | 73,500 | 73,600 | 621 | 736 |
| 2003-09-12 | 74,700 | 75,300 | 74,000 | 75,000 | 1,332 | 750 |
| 2003-09-11 | 74,000 | 76,500 | 73,800 | 75,100 | 1,476 | 751 |
| 2003-09-10 | 77,500 | 77,500 | 72,700 | 73,000 | 1,735 | 730 |
| 2003-09-09 | 73,000 | 74,000 | 71,800 | 73,500 | 974 | 735 |
| 2003-09-08 | 75,000 | 77,500 | 72,000 | 72,500 | 1,089 | 725 |
| 2003-09-05 | 67,200 | 73,800 | 66,700 | 73,600 | 1,286 | 736 |
| 2003-09-04 | 68,500 | 68,500 | 66,900 | 67,500 | 840 | 675 |
| 2003-09-03 | 70,600 | 71,000 | 69,000 | 69,300 | 596 | 693 |
| 2003-09-02 | 72,000 | 72,200 | 70,100 | 70,600 | 731 | 706 |
| 2003-09-01 | 73,900 | 74,500 | 72,300 | 72,500 | 564 | 725 |
| 2003-08-29 | 74,000 | 74,100 | 73,500 | 73,900 | 338 | 739 |
| 2003-08-28 | 74,500 | 74,600 | 72,900 | 73,900 | 236 | 739 |
| 2003-08-27 | 75,000 | 75,200 | 74,100 | 74,500 | 270 | 745 |
| 2003-08-26 | 75,000 | 75,500 | 74,800 | 74,800 | 239 | 748 |
| 2003-08-25 | 75,000 | 75,900 | 74,400 | 74,400 | 588 | 744 |
| 2003-08-22 | 74,000 | 75,000 | 73,900 | 74,300 | 452 | 743 |
| 2003-08-21 | 75,000 | 75,000 | 73,400 | 73,500 | 431 | 735 |
| 2003-08-20 | 74,500 | 75,900 | 74,000 | 74,000 | 448 | 740 |
| 2003-08-19 | 73,300 | 76,400 | 73,300 | 74,200 | 625 | 742 |
| 2003-08-18 | 76,200 | 76,500 | 72,500 | 73,100 | 1,583 | 731 |
| 2003-08-15 | 75,600 | 79,000 | 75,500 | 77,500 | 1,715 | 775 |
| 2003-08-14 | 87,400 | 87,700 | 84,000 | 84,600 | 783 | 846 |
| 2003-08-13 | 85,000 | 87,600 | 85,000 | 87,400 | 388 | 874 |
| 2003-08-12 | 84,800 | 85,000 | 84,100 | 84,700 | 181 | 847 |
| 2003-08-11 | 86,000 | 86,000 | 83,100 | 84,100 | 196 | 841 |
| 2003-08-08 | 87,000 | 87,000 | 85,000 | 86,000 | 299 | 860 |
| 2003-08-07 | 88,000 | 88,500 | 86,800 | 86,800 | 313 | 868 |
| 2003-08-06 | 88,900 | 88,900 | 86,500 | 87,500 | 463 | 875 |
| 2003-08-05 | 88,000 | 92,800 | 87,500 | 90,000 | 2,221 | 900 |
| 2003-08-04 | 83,500 | 87,900 | 83,000 | 86,500 | 501 | 865 |
| 2003-08-01 | 84,500 | 84,500 | 82,000 | 84,400 | 505 | 844 |
| 2003-07-31 | 88,000 | 88,000 | 85,000 | 86,500 | 974 | 865 |
| 2003-07-30 | 83,000 | 88,500 | 81,100 | 88,300 | 1,805 | 883 |
| 2003-07-29 | 79,000 | 84,700 | 79,000 | 83,000 | 1,335 | 830 |
| 2003-07-28 | 79,500 | 79,500 | 78,100 | 78,800 | 282 | 788 |
| 2003-07-25 | 78,000 | 79,000 | 77,300 | 78,500 | 402 | 785 |
| 2003-07-24 | 79,000 | 79,000 | 77,000 | 78,900 | 305 | 789 |
| 2003-07-23 | 79,000 | 79,300 | 77,000 | 79,000 | 421 | 790 |
| 2003-07-22 | 77,900 | 78,800 | 76,000 | 78,800 | 437 | 788 |
| 2003-07-18 | 77,000 | 77,200 | 75,100 | 75,900 | 343 | 759 |
| 2003-07-17 | 78,100 | 78,300 | 76,800 | 77,200 | 368 | 772 |
| 2003-07-16 | 78,900 | 78,900 | 77,300 | 77,500 | 282 | 775 |
| 2003-07-15 | 79,700 | 82,500 | 77,900 | 78,900 | 1,113 | 789 |
| 2003-07-14 | 78,000 | 79,000 | 77,000 | 78,800 | 220 | 788 |
| 2003-07-11 | 79,400 | 79,500 | 77,100 | 77,100 | 292 | 771 |
| 2003-07-10 | 77,000 | 79,000 | 76,500 | 79,000 | 255 | 790 |
| 2003-07-09 | 80,000 | 80,800 | 78,000 | 79,000 | 463 | 790 |
| 2003-07-08 | 80,000 | 81,000 | 78,500 | 80,000 | 1,004 | 800 |
| 2003-07-07 | 80,100 | 82,000 | 79,100 | 79,500 | 585 | 795 |
| 2003-07-04 | 77,500 | 80,000 | 76,500 | 80,000 | 236 | 800 |
| 2003-07-03 | 83,000 | 84,500 | 75,100 | 77,800 | 1,128 | 778 |
| 2003-07-02 | 76,000 | 81,700 | 74,500 | 81,400 | 1,388 | 814 |
| 2003-07-01 | 76,000 | 77,200 | 73,800 | 74,500 | 694 | 745 |
| 2003-06-30 | 75,500 | 76,400 | 75,300 | 75,300 | 172 | 753 |
| 2003-06-27 | 75,800 | 76,100 | 75,100 | 75,200 | 314 | 752 |
| 2003-06-26 | 77,900 | 77,900 | 75,200 | 75,800 | 150 | 758 |
| 2003-06-25 | 78,400 | 78,400 | 75,300 | 77,000 | 332 | 770 |
| 2003-06-24 | 78,600 | 79,500 | 77,500 | 77,700 | 390 | 777 |
| 2003-06-23 | 78,200 | 79,000 | 77,400 | 78,500 | 795 | 785 |
| 2003-06-20 | 77,100 | 81,500 | 76,800 | 79,000 | 483 | 790 |
| 2003-06-19 | 77,600 | 78,400 | 76,100 | 78,000 | 424 | 780 |
| 2003-06-18 | 77,000 | 78,500 | 76,500 | 77,500 | 478 | 775 |
| 2003-06-17 | 78,500 | 78,500 | 76,200 | 76,500 | 434 | 765 |
| 2003-06-16 | 79,200 | 79,800 | 76,000 | 78,000 | 354 | 780 |
| 2003-06-13 | 80,100 | 80,100 | 79,000 | 79,200 | 319 | 792 |
| 2003-06-12 | 81,100 | 81,100 | 79,000 | 79,000 | 376 | 790 |
| 2003-06-11 | 80,500 | 81,800 | 80,300 | 80,400 | 397 | 804 |
| 2003-06-10 | 77,900 | 80,000 | 77,900 | 79,000 | 397 | 790 |
| 2003-06-09 | 82,200 | 82,200 | 77,600 | 77,900 | 637 | 779 |
| 2003-06-06 | 83,100 | 85,000 | 82,000 | 82,000 | 399 | 820 |
| 2003-06-05 | 85,900 | 86,000 | 82,800 | 82,800 | 583 | 828 |
| 2003-06-04 | 82,500 | 89,300 | 82,500 | 83,900 | 426 | 839 |
| 2003-06-03 | 83,800 | 85,000 | 81,900 | 84,000 | 393 | 840 |
| 2003-06-02 | 86,500 | 89,000 | 84,500 | 84,800 | 680 | 848 |
| 2003-05-30 | 91,900 | 92,000 | 84,500 | 87,500 | 1,099 | 875 |
| 2003-05-29 | 84,900 | 92,900 | 84,900 | 92,900 | 4,782 | 929 |
| 2003-05-28 | 78,000 | 83,000 | 77,800 | 82,900 | 2,211 | 829 |
| 2003-05-27 | 74,900 | 78,000 | 74,700 | 77,900 | 600 | 779 |
| 2003-05-26 | 75,400 | 75,500 | 74,500 | 74,900 | 299 | 749 |
| 2003-05-23 | 75,100 | 75,200 | 74,200 | 74,600 | 208 | 746 |
| 2003-05-22 | 75,000 | 76,000 | 74,000 | 74,800 | 455 | 748 |
| 2003-05-21 | 74,400 | 75,000 | 73,500 | 73,800 | 239 | 738 |
| 2003-05-20 | 75,400 | 76,700 | 74,000 | 74,300 | 497 | 743 |
| 2003-05-19 | 75,000 | 76,800 | 74,000 | 75,900 | 381 | 759 |
| 2003-05-16 | 73,000 | 74,000 | 72,800 | 74,000 | 259 | 740 |
| 2003-05-15 | 76,500 | 78,000 | 72,500 | 73,500 | 689 | 735 |
| 2003-05-14 | 75,000 | 78,500 | 74,000 | 76,800 | 757 | 768 |
| 2003-05-13 | 71,500 | 75,300 | 70,900 | 74,500 | 280 | 745 |
| 2003-05-12 | 72,000 | 72,500 | 71,000 | 72,500 | 291 | 725 |
| 2003-05-09 | 73,600 | 75,000 | 72,700 | 72,700 | 329 | 727 |
| 2003-05-08 | 74,500 | 75,200 | 74,000 | 74,000 | 430 | 740 |
| 2003-05-07 | 74,500 | 75,000 | 73,500 | 74,300 | 476 | 743 |
| 2003-05-06 | 71,000 | 76,500 | 71,000 | 73,200 | 668 | 732 |
| 2003-05-02 | 71,500 | 71,500 | 70,000 | 70,900 | 529 | 709 |
| 2003-05-01 | 71,900 | 73,900 | 71,000 | 71,500 | 458 | 715 |
| 2003-04-30 | 75,000 | 75,000 | 72,700 | 74,000 | 508 | 740 |
| 2003-04-28 | 76,900 | 77,100 | 73,000 | 74,300 | 600 | 743 |
| 2003-04-25 | 80,000 | 80,400 | 77,000 | 78,500 | 1,340 | 785 |
| 2003-04-24 | 76,000 | 81,000 | 76,000 | 80,700 | 2,348 | 807 |
| 2003-04-23 | 71,000 | 76,000 | 71,000 | 74,000 | 1,884 | 740 |
| 2003-04-22 | 70,800 | 70,800 | 67,100 | 70,000 | 446 | 700 |
| 2003-04-21 | 70,000 | 72,000 | 70,000 | 70,400 | 935 | 704 |
| 2003-04-18 | 70,000 | 71,000 | 67,100 | 69,500 | 2,768 | 695 |
| 2003-04-17 | 64,000 | 66,000 | 59,600 | 61,500 | 656 | 615 |
| 2003-04-16 | 63,000 | 64,000 | 60,000 | 63,000 | 271 | 630 |
| 2003-04-15 | 64,800 | 65,000 | 61,500 | 63,000 | 394 | 630 |
| 2003-04-14 | 64,000 | 65,000 | 61,000 | 64,900 | 514 | 649 |
| 2003-04-11 | 60,000 | 63,000 | 58,500 | 63,000 | 561 | 630 |
| 2003-04-10 | 61,000 | 61,000 | 58,500 | 60,000 | 405 | 600 |
| 2003-04-09 | 54,000 | 63,000 | 54,000 | 62,000 | 1,289 | 620 |
| 2003-04-08 | 55,600 | 56,000 | 53,200 | 54,000 | 277 | 540 |
| 2003-04-07 | 55,500 | 56,000 | 54,000 | 55,500 | 162 | 555 |
| 2003-04-04 | 55,500 | 55,500 | 53,000 | 55,000 | 273 | 550 |
| 2003-04-03 | 52,000 | 55,000 | 52,000 | 55,000 | 158 | 550 |
| 2003-04-02 | 54,100 | 55,000 | 51,000 | 51,100 | 255 | 511 |
| 2003-04-01 | 56,900 | 56,900 | 54,000 | 54,000 | 195 | 540 |
| 2003-03-31 | 56,000 | 57,000 | 55,500 | 56,900 | 119 | 569 |
| 2003-03-28 | 60,300 | 60,300 | 56,100 | 57,400 | 143 | 574 |
| 2003-03-27 | 53,500 | 61,800 | 53,000 | 61,800 | 481 | 618 |
| 2003-03-26 | 50,300 | 53,000 | 50,000 | 53,000 | 294 | 530 |
| 2003-03-25 | 52,000 | 52,000 | 49,200 | 49,900 | 395 | 499 |
| 2003-03-24 | 53,000 | 53,000 | 51,500 | 52,000 | 486 | 520 |
| 2003-03-20 | 49,700 | 51,000 | 49,500 | 50,000 | 490 | 500 |
| 2003-03-19 | 51,000 | 51,500 | 49,500 | 49,600 | 281 | 496 |
| 2003-03-18 | 51,900 | 51,900 | 50,200 | 51,000 | 411 | 510 |
| 2003-03-17 | 53,000 | 53,000 | 49,000 | 51,900 | 531 | 519 |
| 2003-03-14 | 53,000 | 54,000 | 53,000 | 53,300 | 172 | 533 |
| 2003-03-13 | 52,000 | 53,500 | 52,000 | 53,000 | 311 | 530 |
| 2003-03-12 | 51,800 | 53,500 | 50,000 | 52,000 | 465 | 520 |
| 2003-03-11 | 50,000 | 52,000 | 48,000 | 52,000 | 495 | 520 |
| 2003-03-10 | 54,500 | 54,500 | 50,400 | 50,600 | 200 | 506 |
| 2003-03-07 | 58,000 | 58,000 | 55,000 | 56,500 | 172 | 565 |
| 2003-03-06 | 56,900 | 58,900 | 55,800 | 58,000 | 219 | 580 |
| 2003-03-05 | 56,600 | 58,000 | 56,000 | 57,000 | 201 | 570 |
| 2003-03-04 | 60,100 | 60,100 | 58,000 | 59,200 | 113 | 592 |
| 2003-03-03 | 59,600 | 63,000 | 59,500 | 59,700 | 331 | 597 |
| 2003-02-28 | 56,300 | 59,500 | 56,300 | 59,500 | 157 | 595 |
| 2003-02-27 | 57,400 | 59,000 | 54,800 | 56,300 | 518 | 563 |
| 2003-02-26 | 58,600 | 59,600 | 57,100 | 57,500 | 450 | 575 |
| 2003-02-25 | 62,000 | 63,000 | 56,000 | 58,500 | 1,033 | 585 |
| 2003-02-24 | 65,000 | 65,100 | 59,000 | 61,000 | 1,075 | 610 |
| 2003-02-21 | 72,000 | 72,000 | 68,100 | 68,100 | 386 | 681 |
| 2003-02-20 | 74,800 | 74,800 | 71,000 | 72,000 | 231 | 720 |
| 2003-02-19 | 74,600 | 75,000 | 73,000 | 74,500 | 208 | 745 |
| 2003-02-18 | 76,000 | 76,100 | 73,100 | 74,000 | 504 | 740 |
| 2003-02-17 | 77,000 | 77,200 | 75,600 | 76,900 | 184 | 769 |
| 2003-02-14 | 76,000 | 77,500 | 76,000 | 77,000 | 222 | 770 |
| 2003-02-13 | 77,400 | 77,800 | 76,000 | 77,000 | 113 | 770 |
| 2003-02-12 | 75,600 | 77,500 | 75,600 | 75,800 | 120 | 758 |
| 2003-02-10 | 79,200 | 79,200 | 75,600 | 75,600 | 170 | 756 |
| 2003-02-07 | 79,400 | 81,000 | 78,500 | 78,500 | 427 | 785 |
| 2003-02-06 | 75,000 | 79,000 | 74,900 | 77,500 | 777 | 775 |
| 2003-02-05 | 74,900 | 76,500 | 74,900 | 74,900 | 586 | 749 |
| 2003-02-04 | 75,600 | 77,300 | 75,000 | 77,300 | 651 | 773 |
| 2003-02-03 | 75,600 | 76,300 | 75,100 | 75,500 | 313 | 755 |
| 2003-01-31 | 75,600 | 76,400 | 75,100 | 75,600 | 239 | 756 |
| 2003-01-30 | 76,400 | 76,500 | 75,100 | 75,600 | 237 | 756 |
| 2003-01-29 | 77,500 | 78,400 | 75,600 | 76,500 | 387 | 765 |
| 2003-01-28 | 80,000 | 80,000 | 77,300 | 78,500 | 222 | 785 |
| 2003-01-27 | 81,000 | 81,000 | 78,000 | 80,000 | 422 | 800 |
| 2003-01-24 | 81,700 | 81,900 | 80,400 | 81,200 | 192 | 812 |
| 2003-01-23 | 80,000 | 81,400 | 80,000 | 80,900 | 299 | 809 |
| 2003-01-22 | 85,400 | 85,700 | 79,100 | 82,000 | 532 | 820 |
| 2003-01-21 | 83,500 | 87,000 | 83,000 | 85,000 | 727 | 850 |
| 2003-01-20 | 83,000 | 85,000 | 82,200 | 82,900 | 611 | 829 |
| 2003-01-17 | 77,200 | 83,000 | 76,100 | 82,000 | 982 | 820 |
| 2003-01-16 | 76,500 | 77,800 | 76,200 | 77,200 | 154 | 772 |
| 2003-01-15 | 78,000 | 78,500 | 76,500 | 76,700 | 152 | 767 |
| 2003-01-14 | 77,900 | 77,900 | 76,600 | 77,400 | 135 | 774 |
| 2003-01-10 | 78,000 | 79,000 | 77,100 | 77,100 | 162 | 771 |
| 2003-01-09 | 78,100 | 79,800 | 77,000 | 79,000 | 107 | 790 |
| 2003-01-08 | 77,600 | 79,900 | 76,600 | 78,000 | 386 | 780 |
| 2003-01-07 | 80,100 | 81,000 | 76,200 | 76,600 | 309 | 766 |
| 2003-01-06 | 82,500 | 82,500 | 75,700 | 79,500 | 233 | 795 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
