8909 (株)シノケングループ 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 | 366,000 | 370,000 | 366,000 | 369,000 | 5 | 230.63 |
| 2003-12-29 | 338,000 | 360,000 | 338,000 | 360,000 | 17 | 225 |
| 2003-12-26 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 206.25 |
| 2003-12-25 | 321,000 | 330,000 | 321,000 | 323,000 | 6 | 201.88 |
| 2003-12-24 | 328,000 | 328,000 | 321,000 | 321,000 | 5 | 200.63 |
| 2003-12-22 | 330,000 | 330,000 | 322,000 | 328,000 | 18 | 205 |
| 2003-12-19 | 344,000 | 344,000 | 333,000 | 333,000 | 9 | 208.13 |
| 2003-12-18 | 349,000 | 349,000 | 336,000 | 336,000 | 15 | 210 |
| 2003-12-17 | 348,000 | 350,000 | 336,000 | 350,000 | 5 | 218.75 |
| 2003-12-16 | 348,000 | 350,000 | 340,000 | 348,000 | 7 | 217.50 |
| 2003-12-15 | 325,000 | 348,000 | 325,000 | 348,000 | 9 | 217.50 |
| 2003-12-12 | 320,000 | 330,000 | 315,000 | 330,000 | 6 | 206.25 |
| 2003-12-11 | 324,000 | 324,000 | 306,000 | 310,000 | 20 | 193.75 |
| 2003-12-09 | 343,000 | 343,000 | 320,000 | 335,000 | 12 | 209.38 |
| 2003-12-08 | 352,000 | 352,000 | 343,000 | 343,000 | 2 | 214.38 |
| 2003-12-05 | 340,000 | 341,000 | 340,000 | 341,000 | 2 | 213.13 |
| 2003-12-04 | 355,000 | 355,000 | 340,000 | 340,000 | 4 | 212.50 |
| 2003-12-03 | 363,000 | 363,000 | 355,000 | 355,000 | 6 | 221.88 |
| 2003-12-02 | 365,000 | 365,000 | 360,000 | 360,000 | 5 | 225 |
| 2003-11-28 | 360,000 | 367,000 | 345,000 | 367,000 | 12 | 229.38 |
| 2003-11-27 | 360,000 | 368,000 | 360,000 | 365,000 | 9 | 228.13 |
| 2003-11-26 | 356,000 | 366,000 | 356,000 | 365,000 | 14 | 228.13 |
| 2003-11-25 | 351,000 | 355,000 | 350,000 | 355,000 | 5 | 221.88 |
| 2003-11-21 | 330,000 | 341,000 | 330,000 | 340,000 | 9 | 212.50 |
| 2003-11-20 | 340,000 | 355,000 | 335,000 | 340,000 | 18 | 212.50 |
| 2003-11-19 | 350,000 | 355,000 | 340,000 | 340,000 | 10 | 212.50 |
| 2003-11-18 | 340,000 | 355,000 | 340,000 | 350,000 | 13 | 218.75 |
| 2003-11-17 | 350,000 | 360,000 | 350,000 | 350,000 | 15 | 218.75 |
| 2003-11-14 | 400,000 | 401,000 | 380,000 | 395,000 | 10 | 246.88 |
| 2003-11-13 | 382,000 | 408,000 | 382,000 | 405,000 | 22 | 253.13 |
| 2003-11-12 | 380,000 | 380,000 | 370,000 | 370,000 | 3 | 231.25 |
| 2003-11-11 | 380,000 | 380,000 | 360,000 | 360,000 | 25 | 225 |
| 2003-11-10 | 371,000 | 390,000 | 371,000 | 390,000 | 9 | 243.75 |
| 2003-11-07 | 366,000 | 410,000 | 366,000 | 385,000 | 29 | 240.63 |
| 2003-11-06 | 381,000 | 381,000 | 377,000 | 377,000 | 8 | 235.63 |
| 2003-11-05 | 390,000 | 400,000 | 380,000 | 393,000 | 11 | 245.63 |
| 2003-11-04 | 400,000 | 400,000 | 380,000 | 391,000 | 11 | 244.38 |
| 2003-10-31 | 445,000 | 445,000 | 420,000 | 420,000 | 3 | 262.50 |
| 2003-10-30 | 454,000 | 454,000 | 436,000 | 440,000 | 14 | 275 |
| 2003-10-29 | 479,000 | 483,000 | 440,000 | 460,000 | 57 | 287.50 |
| 2003-10-28 | 410,000 | 435,000 | 410,000 | 435,000 | 28 | 271.88 |
| 2003-10-27 | 347,000 | 385,000 | 347,000 | 385,000 | 15 | 240.63 |
| 2003-10-24 | 354,000 | 385,000 | 325,000 | 340,000 | 56 | 212.50 |
| 2003-10-23 | 400,000 | 400,000 | 355,000 | 355,000 | 44 | 221.88 |
| 2003-10-22 | 405,000 | 410,000 | 400,000 | 405,000 | 10 | 253.13 |
| 2003-10-21 | 376,000 | 405,000 | 375,000 | 405,000 | 51 | 253.13 |
| 2003-10-20 | 455,000 | 455,000 | 420,000 | 425,000 | 81 | 265.63 |
| 2003-10-17 | 570,000 | 600,000 | 455,000 | 470,000 | 99 | 293.75 |
| 2003-10-16 | 495,000 | 510,000 | 495,000 | 510,000 | 77 | 318.75 |
| 2003-10-15 | 420,000 | 460,000 | 420,000 | 460,000 | 43 | 287.50 |
| 2003-10-14 | 405,000 | 410,000 | 400,000 | 410,000 | 48 | 256.25 |
| 2003-10-10 | 346,000 | 380,000 | 340,000 | 360,000 | 34 | 225 |
| 2003-10-09 | 340,000 | 350,000 | 340,000 | 345,000 | 16 | 215.63 |
| 2003-10-08 | 330,000 | 345,000 | 330,000 | 345,000 | 8 | 215.63 |
| 2003-10-07 | 344,000 | 344,000 | 322,000 | 322,000 | 29 | 201.25 |
| 2003-10-06 | 339,000 | 350,000 | 330,000 | 350,000 | 71 | 218.75 |
| 2003-10-03 | 314,000 | 357,000 | 314,000 | 325,000 | 77 | 203.13 |
| 2003-10-02 | 291,000 | 310,000 | 291,000 | 310,000 | 70 | 193.75 |
| 2003-10-01 | 280,000 | 290,000 | 278,000 | 290,000 | 22 | 181.25 |
| 2003-09-30 | 280,000 | 284,000 | 277,000 | 280,000 | 34 | 175 |
| 2003-09-29 | 275,000 | 280,000 | 275,000 | 276,000 | 15 | 172.50 |
| 2003-09-26 | 276,000 | 278,000 | 274,000 | 274,000 | 10 | 171.25 |
| 2003-09-25 | 277,000 | 279,000 | 272,000 | 277,000 | 12 | 173.13 |
| 2003-09-24 | 278,000 | 282,000 | 278,000 | 280,000 | 25 | 175 |
| 2003-09-22 | 278,000 | 280,000 | 271,000 | 274,000 | 26 | 171.25 |
| 2003-09-19 | 269,000 | 282,000 | 264,000 | 282,000 | 53 | 176.25 |
| 2003-09-18 | 255,000 | 263,000 | 253,000 | 263,000 | 65 | 164.38 |
| 2003-09-17 | 240,000 | 260,000 | 240,000 | 255,000 | 38 | 159.38 |
| 2003-09-16 | 225,000 | 240,000 | 225,000 | 240,000 | 24 | 150 |
| 2003-09-12 | 222,000 | 223,000 | 220,000 | 223,000 | 13 | 139.38 |
| 2003-09-11 | 214,000 | 224,000 | 214,000 | 224,000 | 13 | 140 |
| 2003-09-10 | 217,000 | 220,000 | 213,000 | 214,000 | 28 | 133.75 |
| 2003-09-09 | 218,000 | 221,000 | 217,000 | 218,000 | 9 | 136.25 |
| 2003-09-08 | 226,000 | 226,000 | 221,000 | 222,000 | 22 | 138.75 |
| 2003-09-05 | 230,000 | 234,000 | 213,000 | 225,000 | 58 | 140.63 |
| 2003-09-04 | 231,000 | 235,000 | 230,000 | 230,000 | 19 | 143.75 |
| 2003-09-03 | 233,000 | 235,000 | 230,000 | 235,000 | 14 | 146.88 |
| 2003-09-02 | 233,000 | 235,000 | 232,000 | 235,000 | 20 | 146.88 |
| 2003-09-01 | 237,000 | 239,000 | 235,000 | 235,000 | 13 | 146.88 |
| 2003-08-29 | 241,000 | 241,000 | 237,000 | 237,000 | 4 | 148.13 |
| 2003-08-28 | 242,000 | 242,000 | 242,000 | 242,000 | 1 | 151.25 |
| 2003-08-27 | 241,000 | 246,000 | 240,000 | 246,000 | 22 | 153.75 |
| 2003-08-26 | 245,000 | 245,000 | 240,000 | 242,000 | 17 | 151.25 |
| 2003-08-25 | 244,000 | 247,000 | 244,000 | 247,000 | 8 | 154.38 |
| 2003-08-22 | 245,000 | 247,000 | 242,000 | 242,000 | 18 | 151.25 |
| 2003-08-21 | 250,000 | 251,000 | 247,000 | 247,000 | 21 | 154.38 |
| 2003-08-20 | 251,000 | 251,000 | 246,000 | 247,000 | 8 | 154.38 |
| 2003-08-19 | 248,000 | 251,000 | 248,000 | 251,000 | 14 | 156.88 |
| 2003-08-18 | 248,000 | 250,000 | 247,000 | 248,000 | 9 | 155 |
| 2003-08-15 | 249,000 | 251,000 | 247,000 | 247,000 | 28 | 154.38 |
| 2003-08-14 | 243,000 | 258,000 | 240,000 | 249,000 | 28 | 155.63 |
| 2003-08-13 | 244,000 | 247,000 | 238,000 | 245,000 | 27 | 153.13 |
| 2003-08-12 | 230,000 | 257,000 | 230,000 | 250,000 | 150 | 156.25 |
| 2003-08-11 | 238,000 | 238,000 | 238,000 | 238,000 | 5 | 148.75 |
| 2003-08-08 | 258,000 | 258,000 | 258,000 | 258,000 | 22 | 161.25 |
| 2003-08-07 | 264,000 | 278,000 | 263,000 | 278,000 | 116 | 173.75 |
| 2003-08-06 | 250,000 | 260,000 | 245,000 | 258,000 | 52 | 161.25 |
| 2003-08-05 | 239,000 | 252,000 | 238,000 | 251,000 | 75 | 156.88 |
| 2003-08-04 | 235,000 | 246,000 | 235,000 | 240,000 | 64 | 150 |
| 2003-08-01 | 222,000 | 235,000 | 222,000 | 229,000 | 108 | 143.13 |
| 2003-07-31 | 221,000 | 222,000 | 216,000 | 222,000 | 30 | 138.75 |
| 2003-07-30 | 208,000 | 217,000 | 208,000 | 217,000 | 28 | 135.63 |
| 2003-07-29 | 205,000 | 211,000 | 205,000 | 208,000 | 32 | 130 |
| 2003-07-28 | 209,000 | 209,000 | 202,000 | 203,000 | 44 | 126.88 |
| 2003-07-25 | 205,000 | 209,000 | 204,000 | 209,000 | 18 | 130.63 |
| 2003-07-24 | 205,000 | 205,000 | 203,000 | 204,000 | 22 | 127.50 |
| 2003-07-23 | 204,000 | 208,000 | 203,000 | 208,000 | 21 | 130 |
| 2003-07-22 | 213,000 | 215,000 | 204,000 | 208,000 | 37 | 130 |
| 2003-07-18 | 202,000 | 210,000 | 201,000 | 210,000 | 52 | 131.25 |
| 2003-07-17 | 205,000 | 207,000 | 200,000 | 207,000 | 39 | 129.38 |
| 2003-07-16 | 211,000 | 211,000 | 208,000 | 211,000 | 43 | 131.88 |
| 2003-07-15 | 215,000 | 215,000 | 210,000 | 213,000 | 37 | 133.13 |
| 2003-07-14 | 207,000 | 215,000 | 203,000 | 215,000 | 50 | 134.38 |
| 2003-07-11 | 200,000 | 205,000 | 200,000 | 202,000 | 74 | 126.25 |
| 2003-07-10 | 192,000 | 210,000 | 192,000 | 201,000 | 172 | 125.63 |
| 2003-07-09 | 189,000 | 192,000 | 189,000 | 190,000 | 114 | 118.75 |
| 2003-07-08 | 178,000 | 189,000 | 178,000 | 185,000 | 99 | 115.63 |
| 2003-07-07 | 179,000 | 179,000 | 177,000 | 177,000 | 13 | 110.63 |
| 2003-07-04 | 176,000 | 176,000 | 171,000 | 171,000 | 18 | 106.88 |
| 2003-07-03 | 176,000 | 176,000 | 175,000 | 175,000 | 6 | 109.38 |
| 2003-07-02 | 174,000 | 177,000 | 174,000 | 175,000 | 35 | 109.38 |
| 2003-07-01 | 180,000 | 181,000 | 178,000 | 178,000 | 14 | 111.25 |
| 2003-06-30 | 193,000 | 193,000 | 180,000 | 180,000 | 21 | 112.50 |
| 2003-06-27 | 185,000 | 195,000 | 185,000 | 190,000 | 49 | 118.75 |
| 2003-06-26 | 181,000 | 185,000 | 181,000 | 185,000 | 18 | 115.63 |
| 2003-06-25 | 189,000 | 189,000 | 178,000 | 181,000 | 89 | 113.13 |
| 2003-06-24 | 170,000 | 189,000 | 166,000 | 189,000 | 187 | 118.13 |
| 2003-06-23 | 161,000 | 180,000 | 161,000 | 169,000 | 102 | 105.63 |
| 2003-06-20 | 158,000 | 160,000 | 158,000 | 160,000 | 25 | 100 |
| 2003-06-19 | 162,000 | 162,000 | 158,000 | 158,000 | 6 | 98.75 |
| 2003-06-18 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 101.25 |
| 2003-06-17 | 165,000 | 167,000 | 162,000 | 162,000 | 32 | 101.25 |
| 2003-06-16 | 158,000 | 164,000 | 158,000 | 164,000 | 22 | 102.50 |
| 2003-06-13 | 161,000 | 161,000 | 151,000 | 152,000 | 12 | 95 |
| 2003-06-12 | 152,000 | 165,000 | 152,000 | 161,000 | 55 | 100.63 |
| 2003-06-11 | 149,000 | 149,000 | 147,000 | 148,000 | 6 | 92.50 |
| 2003-06-10 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 90.63 |
| 2003-06-09 | 147,000 | 147,000 | 142,000 | 143,000 | 33 | 89.38 |
| 2003-06-06 | 152,000 | 152,000 | 147,000 | 147,000 | 12 | 91.88 |
| 2003-06-05 | 153,000 | 153,000 | 150,000 | 152,000 | 9 | 95 |
| 2003-06-04 | 153,000 | 155,000 | 153,000 | 155,000 | 6 | 96.88 |
| 2003-06-03 | 155,000 | 157,000 | 153,000 | 155,000 | 12 | 96.88 |
| 2003-06-02 | 154,000 | 160,000 | 153,000 | 160,000 | 13 | 100 |
| 2003-05-30 | 151,000 | 153,000 | 150,000 | 153,000 | 19 | 95.63 |
| 2003-05-29 | 147,000 | 149,000 | 146,000 | 149,000 | 6 | 93.13 |
| 2003-05-28 | 146,000 | 150,000 | 146,000 | 148,000 | 8 | 92.50 |
| 2003-05-27 | 145,000 | 150,000 | 145,000 | 145,000 | 14 | 90.63 |
| 2003-05-26 | 142,000 | 144,000 | 141,000 | 144,000 | 24 | 90 |
| 2003-05-23 | 145,000 | 145,000 | 140,000 | 140,000 | 12 | 87.50 |
| 2003-05-22 | 150,000 | 150,000 | 140,000 | 140,000 | 7 | 87.50 |
| 2003-05-21 | 152,000 | 152,000 | 135,000 | 142,000 | 14 | 88.75 |
| 2003-05-20 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 95.63 |
| 2003-05-19 | 155,000 | 155,000 | 155,000 | 155,000 | 9 | 96.88 |
| 2003-05-16 | 161,000 | 165,000 | 155,000 | 155,000 | 60 | 96.88 |
| 2003-05-15 | 136,000 | 155,000 | 136,000 | 155,000 | 45 | 96.88 |
| 2003-05-14 | 135,000 | 135,000 | 135,000 | 135,000 | 7 | 84.38 |
| 2003-05-13 | 133,000 | 135,000 | 132,000 | 135,000 | 4 | 84.38 |
| 2003-05-12 | 136,000 | 136,000 | 134,000 | 134,000 | 5 | 83.75 |
| 2003-05-09 | 136,000 | 136,000 | 136,000 | 136,000 | 4 | 85 |
| 2003-05-08 | 136,000 | 138,000 | 133,000 | 138,000 | 9 | 86.25 |
| 2003-05-07 | 136,000 | 136,000 | 136,000 | 136,000 | 3 | 85 |
| 2003-05-06 | 135,000 | 136,000 | 133,000 | 136,000 | 7 | 85 |
| 2003-05-02 | 135,000 | 135,000 | 135,000 | 135,000 | 11 | 84.38 |
| 2003-04-30 | 128,000 | 132,000 | 128,000 | 132,000 | 7 | 82.50 |
| 2003-04-28 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 80 |
| 2003-04-24 | 130,000 | 130,000 | 129,000 | 129,000 | 4 | 80.63 |
| 2003-04-23 | 134,000 | 134,000 | 134,000 | 134,000 | 4 | 83.75 |
| 2003-04-21 | 130,000 | 130,000 | 125,000 | 129,000 | 6 | 80.63 |
| 2003-04-18 | 135,000 | 135,000 | 130,000 | 130,000 | 4 | 81.25 |
| 2003-04-17 | 133,000 | 135,000 | 130,000 | 130,000 | 8 | 81.25 |
| 2003-04-16 | 138,000 | 138,000 | 134,000 | 137,000 | 3 | 85.63 |
| 2003-04-15 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 86.25 |
| 2003-04-14 | 140,000 | 140,000 | 133,000 | 133,000 | 2 | 83.13 |
| 2003-04-11 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 87.50 |
| 2003-04-10 | 133,000 | 133,000 | 131,000 | 131,000 | 10 | 81.88 |
| 2003-04-09 | 131,000 | 133,000 | 131,000 | 133,000 | 5 | 83.13 |
| 2003-04-08 | 129,000 | 131,000 | 128,000 | 131,000 | 10 | 81.88 |
| 2003-04-07 | 131,000 | 131,000 | 129,000 | 129,000 | 8 | 80.63 |
| 2003-04-04 | 126,000 | 131,000 | 122,000 | 131,000 | 17 | 81.88 |
| 2003-04-03 | 142,000 | 142,000 | 130,000 | 131,000 | 21 | 81.88 |
| 2003-04-02 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 90.63 |
| 2003-04-01 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 91.88 |
| 2003-03-31 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 93.13 |
| 2003-03-28 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 93.75 |
| 2003-03-27 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 93.75 |
| 2003-03-26 | 152,000 | 152,000 | 150,000 | 150,000 | 14 | 93.75 |
| 2003-03-25 | 160,000 | 160,000 | 155,000 | 157,000 | 42 | 98.13 |
| 2003-03-24 | 157,000 | 163,000 | 157,000 | 163,000 | 24 | 101.88 |
| 2003-03-20 | 155,000 | 157,000 | 152,000 | 156,000 | 27 | 97.50 |
| 2003-03-19 | 159,000 | 159,000 | 157,000 | 157,000 | 12 | 98.13 |
| 2003-03-18 | 160,000 | 160,000 | 158,000 | 159,000 | 12 | 99.38 |
| 2003-03-17 | 158,000 | 160,000 | 158,000 | 159,000 | 13 | 99.38 |
| 2003-03-14 | 163,000 | 165,000 | 163,000 | 163,000 | 10 | 101.88 |
| 2003-03-13 | 165,000 | 165,000 | 160,000 | 161,000 | 19 | 100.63 |
| 2003-03-12 | 162,000 | 165,000 | 162,000 | 165,000 | 9 | 103.13 |
| 2003-03-11 | 165,000 | 165,000 | 161,000 | 162,000 | 6 | 101.25 |
| 2003-03-10 | 167,000 | 167,000 | 165,000 | 165,000 | 4 | 103.13 |
| 2003-03-07 | 167,000 | 168,000 | 167,000 | 168,000 | 4 | 105 |
| 2003-03-06 | 169,000 | 169,000 | 163,000 | 168,000 | 5 | 105 |
| 2003-03-05 | 167,000 | 170,000 | 167,000 | 168,000 | 28 | 105 |
| 2003-03-04 | 169,000 | 169,000 | 162,000 | 162,000 | 13 | 101.25 |
| 2003-03-03 | 170,000 | 171,000 | 168,000 | 169,000 | 22 | 105.63 |
| 2003-02-28 | 170,000 | 170,000 | 170,000 | 170,000 | 24 | 106.25 |
| 2003-02-27 | 165,000 | 165,000 | 163,000 | 163,000 | 16 | 101.88 |
| 2003-02-26 | 162,000 | 164,000 | 162,000 | 163,000 | 15 | 101.88 |
| 2003-02-25 | 167,000 | 167,000 | 160,000 | 160,000 | 17 | 100 |
| 2003-02-24 | 167,000 | 169,000 | 167,000 | 167,000 | 10 | 104.38 |
| 2003-02-21 | 169,000 | 170,000 | 167,000 | 167,000 | 10 | 104.38 |
| 2003-02-20 | 170,000 | 172,000 | 168,000 | 168,000 | 32 | 105 |
| 2003-02-19 | 168,000 | 170,000 | 167,000 | 170,000 | 27 | 106.25 |
| 2003-02-18 | 163,000 | 167,000 | 163,000 | 165,000 | 10 | 103.13 |
| 2003-02-17 | 162,000 | 163,000 | 162,000 | 162,000 | 16 | 101.25 |
| 2003-02-14 | 167,000 | 168,000 | 161,000 | 161,000 | 20 | 100.63 |
| 2003-02-13 | 165,000 | 167,000 | 161,000 | 167,000 | 24 | 104.38 |
| 2003-02-12 | 161,000 | 162,000 | 161,000 | 162,000 | 6 | 101.25 |
| 2003-02-10 | 163,000 | 165,000 | 161,000 | 161,000 | 11 | 100.63 |
| 2003-02-07 | 169,000 | 169,000 | 160,000 | 162,000 | 14 | 101.25 |
| 2003-02-06 | 165,000 | 173,000 | 165,000 | 169,000 | 89 | 105.63 |
| 2003-02-05 | 150,000 | 160,000 | 150,000 | 160,000 | 79 | 100 |
| 2003-02-04 | 151,000 | 153,000 | 148,000 | 150,000 | 23 | 93.75 |
| 2003-02-03 | 150,000 | 154,000 | 147,000 | 154,000 | 18 | 96.25 |
| 2003-01-31 | 152,000 | 155,000 | 149,000 | 151,000 | 25 | 94.38 |
| 2003-01-30 | 151,000 | 158,000 | 150,000 | 150,000 | 34 | 93.75 |
| 2003-01-29 | 155,000 | 159,000 | 151,000 | 151,000 | 20 | 94.38 |
| 2003-01-28 | 156,000 | 160,000 | 156,000 | 160,000 | 4 | 100 |
| 2003-01-27 | 158,000 | 160,000 | 155,000 | 160,000 | 54 | 100 |
| 2003-01-24 | 158,000 | 164,000 | 156,000 | 160,000 | 23 | 100 |
| 2003-01-23 | 158,000 | 165,000 | 156,000 | 165,000 | 29 | 103.13 |
| 2003-01-22 | 161,000 | 161,000 | 157,000 | 157,000 | 15 | 98.13 |
| 2003-01-21 | 164,000 | 168,000 | 159,000 | 168,000 | 41 | 105 |
| 2003-01-20 | 169,000 | 169,000 | 160,000 | 160,000 | 37 | 100 |
| 2003-01-17 | 165,000 | 168,000 | 165,000 | 168,000 | 36 | 105 |
| 2003-01-16 | 168,000 | 170,000 | 163,000 | 165,000 | 60 | 103.13 |
| 2003-01-15 | 161,000 | 175,000 | 155,000 | 173,000 | 96 | 108.13 |
| 2003-01-14 | 165,000 | 165,000 | 155,000 | 160,000 | 59 | 100 |
| 2003-01-10 | 179,000 | 179,000 | 160,000 | 164,000 | 179 | 102.50 |
| 2003-01-09 | 154,000 | 175,000 | 154,000 | 175,000 | 305 | 109.38 |
| 2003-01-08 | 155,000 | 157,000 | 150,000 | 155,000 | 45 | 96.88 |
| 2003-01-07 | 153,000 | 170,000 | 148,000 | 148,000 | 215 | 92.50 |
| 2003-01-06 | 173,000 | 182,000 | 156,000 | 157,000 | 213 | 98.13 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株