9021 西日本旅客鉄道(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 | 420,000 | 423,000 | 419,000 | 421,000 | 674 | 2,105 |
| 2003-12-29 | 420,000 | 422,000 | 417,000 | 419,000 | 886 | 2,095 |
| 2003-12-26 | 415,000 | 420,000 | 414,000 | 418,000 | 1,291 | 2,090 |
| 2003-12-25 | 414,000 | 418,000 | 412,000 | 414,000 | 1,104 | 2,070 |
| 2003-12-24 | 421,000 | 421,000 | 414,000 | 418,000 | 811 | 2,090 |
| 2003-12-22 | 416,000 | 421,000 | 415,000 | 420,000 | 1,687 | 2,100 |
| 2003-12-19 | 412,000 | 423,000 | 411,000 | 422,000 | 3,433 | 2,110 |
| 2003-12-18 | 406,000 | 410,000 | 403,000 | 408,000 | 2,467 | 2,040 |
| 2003-12-17 | 408,000 | 408,000 | 399,000 | 404,000 | 2,767 | 2,020 |
| 2003-12-16 | 407,000 | 411,000 | 403,000 | 407,000 | 1,868 | 2,035 |
| 2003-12-15 | 419,000 | 420,000 | 407,000 | 409,000 | 3,013 | 2,045 |
| 2003-12-12 | 410,000 | 411,000 | 407,000 | 409,000 | 5,340 | 2,045 |
| 2003-12-11 | 412,000 | 413,000 | 407,000 | 411,000 | 4,407 | 2,055 |
| 2003-12-10 | 409,000 | 411,000 | 406,000 | 411,000 | 1,623 | 2,055 |
| 2003-12-09 | 407,000 | 414,000 | 407,000 | 414,000 | 1,018 | 2,070 |
| 2003-12-08 | 412,000 | 415,000 | 403,000 | 409,000 | 2,404 | 2,045 |
| 2003-12-05 | 414,000 | 417,000 | 412,000 | 412,000 | 963 | 2,060 |
| 2003-12-04 | 408,000 | 419,000 | 408,000 | 417,000 | 1,511 | 2,085 |
| 2003-12-03 | 413,000 | 413,000 | 406,000 | 411,000 | 1,607 | 2,055 |
| 2003-12-02 | 415,000 | 418,000 | 407,000 | 413,000 | 2,579 | 2,065 |
| 2003-12-01 | 415,000 | 423,000 | 406,000 | 419,000 | 2,645 | 2,095 |
| 2003-11-28 | 412,000 | 415,000 | 408,000 | 415,000 | 2,543 | 2,075 |
| 2003-11-27 | 414,000 | 416,000 | 411,000 | 413,000 | 2,143 | 2,065 |
| 2003-11-26 | 404,000 | 412,000 | 404,000 | 409,000 | 2,229 | 2,045 |
| 2003-11-25 | 405,000 | 410,000 | 405,000 | 407,000 | 1,872 | 2,035 |
| 2003-11-21 | 405,000 | 407,000 | 400,000 | 400,000 | 1,477 | 2,000 |
| 2003-11-20 | 404,000 | 406,000 | 398,000 | 403,000 | 1,449 | 2,015 |
| 2003-11-19 | 393,000 | 404,000 | 392,000 | 400,000 | 1,916 | 2,000 |
| 2003-11-18 | 401,000 | 401,000 | 392,000 | 395,000 | 1,972 | 1,975 |
| 2003-11-17 | 403,000 | 405,000 | 398,000 | 401,000 | 1,858 | 2,005 |
| 2003-11-14 | 409,000 | 410,000 | 403,000 | 406,000 | 3,339 | 2,030 |
| 2003-11-13 | 408,000 | 408,000 | 402,000 | 408,000 | 1,413 | 2,040 |
| 2003-11-12 | 402,000 | 408,000 | 401,000 | 405,000 | 3,972 | 2,025 |
| 2003-11-11 | 390,000 | 398,000 | 387,000 | 396,000 | 2,605 | 1,980 |
| 2003-11-10 | 390,000 | 395,000 | 389,000 | 392,000 | 1,624 | 1,960 |
| 2003-11-07 | 395,000 | 396,000 | 385,000 | 395,000 | 3,976 | 1,975 |
| 2003-11-06 | 408,000 | 409,000 | 400,000 | 400,000 | 2,643 | 2,000 |
| 2003-11-05 | 411,000 | 411,000 | 401,000 | 406,000 | 2,578 | 2,030 |
| 2003-11-04 | 411,000 | 416,000 | 405,000 | 408,000 | 2,711 | 2,040 |
| 2003-10-31 | 403,000 | 409,000 | 401,000 | 409,000 | 2,193 | 2,045 |
| 2003-10-30 | 402,000 | 406,000 | 401,000 | 406,000 | 1,884 | 2,030 |
| 2003-10-29 | 404,000 | 406,000 | 401,000 | 403,000 | 1,898 | 2,015 |
| 2003-10-28 | 403,000 | 408,000 | 401,000 | 408,000 | 1,603 | 2,040 |
| 2003-10-27 | 400,000 | 405,000 | 396,000 | 398,000 | 5,485 | 1,990 |
| 2003-10-24 | 407,000 | 408,000 | 393,000 | 397,000 | 6,689 | 1,985 |
| 2003-10-23 | 420,000 | 423,000 | 406,000 | 408,000 | 2,428 | 2,040 |
| 2003-10-22 | 437,000 | 437,000 | 416,000 | 425,000 | 2,503 | 2,125 |
| 2003-10-21 | 435,000 | 436,000 | 431,000 | 432,000 | 1,427 | 2,160 |
| 2003-10-20 | 426,000 | 437,000 | 421,000 | 431,000 | 5,462 | 2,155 |
| 2003-10-17 | 438,000 | 438,000 | 423,000 | 431,000 | 2,776 | 2,155 |
| 2003-10-16 | 442,000 | 442,000 | 432,000 | 439,000 | 1,460 | 2,195 |
| 2003-10-15 | 443,000 | 444,000 | 437,000 | 438,000 | 1,680 | 2,190 |
| 2003-10-14 | 437,000 | 445,000 | 437,000 | 438,000 | 1,526 | 2,190 |
| 2003-10-10 | 437,000 | 444,000 | 436,000 | 437,000 | 2,402 | 2,185 |
| 2003-10-09 | 435,000 | 443,000 | 432,000 | 438,000 | 1,895 | 2,190 |
| 2003-10-08 | 447,000 | 447,000 | 434,000 | 435,000 | 2,600 | 2,175 |
| 2003-10-07 | 442,000 | 447,000 | 440,000 | 447,000 | 2,071 | 2,235 |
| 2003-10-06 | 448,000 | 448,000 | 439,000 | 439,000 | 1,514 | 2,195 |
| 2003-10-03 | 435,000 | 447,000 | 435,000 | 445,000 | 3,582 | 2,225 |
| 2003-10-02 | 429,000 | 440,000 | 429,000 | 440,000 | 2,426 | 2,200 |
| 2003-10-01 | 434,000 | 434,000 | 428,000 | 429,000 | 2,025 | 2,145 |
| 2003-09-30 | 426,000 | 435,000 | 426,000 | 429,000 | 2,142 | 2,145 |
| 2003-09-29 | 429,000 | 435,000 | 424,000 | 431,000 | 1,853 | 2,155 |
| 2003-09-26 | 420,000 | 434,000 | 420,000 | 429,000 | 1,969 | 2,145 |
| 2003-09-25 | 437,000 | 440,000 | 425,000 | 425,000 | 2,996 | 2,125 |
| 2003-09-24 | 447,000 | 452,000 | 437,000 | 449,000 | 5,403 | 2,245 |
| 2003-09-22 | 444,000 | 448,000 | 441,000 | 447,000 | 2,806 | 2,235 |
| 2003-09-19 | 449,000 | 449,000 | 435,000 | 437,000 | 3,056 | 2,185 |
| 2003-09-18 | 440,000 | 445,000 | 436,000 | 445,000 | 2,492 | 2,225 |
| 2003-09-17 | 430,000 | 438,000 | 429,000 | 438,000 | 4,060 | 2,190 |
| 2003-09-16 | 427,000 | 430,000 | 424,000 | 428,000 | 2,753 | 2,140 |
| 2003-09-12 | 423,000 | 423,000 | 419,000 | 419,000 | 6,491 | 2,095 |
| 2003-09-11 | 420,000 | 421,000 | 413,000 | 413,000 | 1,444 | 2,065 |
| 2003-09-10 | 422,000 | 426,000 | 420,000 | 422,000 | 3,180 | 2,110 |
| 2003-09-09 | 417,000 | 420,000 | 415,000 | 419,000 | 3,453 | 2,095 |
| 2003-09-08 | 415,000 | 417,000 | 412,000 | 413,000 | 2,892 | 2,065 |
| 2003-09-05 | 416,000 | 417,000 | 411,000 | 413,000 | 2,929 | 2,065 |
| 2003-09-04 | 404,000 | 417,000 | 404,000 | 411,000 | 2,895 | 2,055 |
| 2003-09-03 | 409,000 | 410,000 | 402,000 | 408,000 | 3,471 | 2,040 |
| 2003-09-02 | 406,000 | 407,000 | 400,000 | 401,000 | 2,455 | 2,005 |
| 2003-09-01 | 406,000 | 410,000 | 401,000 | 409,000 | 2,877 | 2,045 |
| 2003-08-29 | 398,000 | 405,000 | 391,000 | 405,000 | 3,587 | 2,025 |
| 2003-08-28 | 397,000 | 401,000 | 393,000 | 397,000 | 3,407 | 1,985 |
| 2003-08-27 | 403,000 | 405,000 | 397,000 | 401,000 | 4,121 | 2,005 |
| 2003-08-26 | 405,000 | 410,000 | 405,000 | 407,000 | 1,787 | 2,035 |
| 2003-08-25 | 409,000 | 416,000 | 406,000 | 406,000 | 2,213 | 2,030 |
| 2003-08-22 | 419,000 | 421,000 | 413,000 | 419,000 | 3,078 | 2,095 |
| 2003-08-21 | 412,000 | 418,000 | 411,000 | 414,000 | 2,319 | 2,070 |
| 2003-08-20 | 411,000 | 414,000 | 409,000 | 413,000 | 2,979 | 2,065 |
| 2003-08-19 | 406,000 | 409,000 | 404,000 | 407,000 | 3,019 | 2,035 |
| 2003-08-18 | 408,000 | 409,000 | 402,000 | 402,000 | 3,662 | 2,010 |
| 2003-08-15 | 416,000 | 423,000 | 408,000 | 410,000 | 4,171 | 2,050 |
| 2003-08-14 | 416,000 | 422,000 | 413,000 | 421,000 | 2,532 | 2,105 |
| 2003-08-13 | 410,000 | 415,000 | 408,000 | 413,000 | 2,374 | 2,065 |
| 2003-08-12 | 410,000 | 413,000 | 404,000 | 405,000 | 2,159 | 2,025 |
| 2003-08-11 | 412,000 | 413,000 | 405,000 | 407,000 | 1,624 | 2,035 |
| 2003-08-08 | 405,000 | 411,000 | 402,000 | 410,000 | 2,947 | 2,050 |
| 2003-08-07 | 415,000 | 418,000 | 407,000 | 408,000 | 2,793 | 2,040 |
| 2003-08-06 | 418,000 | 424,000 | 416,000 | 419,000 | 1,495 | 2,095 |
| 2003-08-05 | 422,000 | 428,000 | 417,000 | 418,000 | 2,675 | 2,090 |
| 2003-08-04 | 430,000 | 430,000 | 425,000 | 425,000 | 1,641 | 2,125 |
| 2003-08-01 | 439,000 | 439,000 | 430,000 | 430,000 | 2,321 | 2,150 |
| 2003-07-31 | 435,000 | 436,000 | 429,000 | 434,000 | 1,976 | 2,170 |
| 2003-07-30 | 439,000 | 443,000 | 434,000 | 434,000 | 2,092 | 2,170 |
| 2003-07-29 | 447,000 | 447,000 | 439,000 | 440,000 | 3,316 | 2,200 |
| 2003-07-28 | 437,000 | 442,000 | 431,000 | 440,000 | 4,176 | 2,200 |
| 2003-07-25 | 447,000 | 448,000 | 437,000 | 437,000 | 3,430 | 2,185 |
| 2003-07-24 | 456,000 | 463,000 | 440,000 | 442,000 | 4,400 | 2,210 |
| 2003-07-23 | 463,000 | 466,000 | 460,000 | 460,000 | 1,408 | 2,300 |
| 2003-07-22 | 466,000 | 466,000 | 460,000 | 460,000 | 1,196 | 2,300 |
| 2003-07-18 | 458,000 | 467,000 | 458,000 | 464,000 | 2,580 | 2,320 |
| 2003-07-17 | 460,000 | 460,000 | 453,000 | 453,000 | 1,200 | 2,265 |
| 2003-07-16 | 457,000 | 463,000 | 456,000 | 458,000 | 1,683 | 2,290 |
| 2003-07-15 | 459,000 | 463,000 | 452,000 | 452,000 | 1,919 | 2,260 |
| 2003-07-14 | 465,000 | 465,000 | 454,000 | 454,000 | 2,309 | 2,270 |
| 2003-07-11 | 451,000 | 460,000 | 448,000 | 456,000 | 4,828 | 2,280 |
| 2003-07-10 | 447,000 | 452,000 | 447,000 | 449,000 | 1,938 | 2,245 |
| 2003-07-09 | 448,000 | 450,000 | 443,000 | 443,000 | 2,613 | 2,215 |
| 2003-07-08 | 451,000 | 451,000 | 444,000 | 447,000 | 2,061 | 2,235 |
| 2003-07-07 | 451,000 | 451,000 | 444,000 | 450,000 | 1,356 | 2,250 |
| 2003-07-04 | 431,000 | 445,000 | 431,000 | 445,000 | 2,814 | 2,225 |
| 2003-07-03 | 452,000 | 455,000 | 426,000 | 436,000 | 6,702 | 2,180 |
| 2003-07-02 | 459,000 | 459,000 | 452,000 | 456,000 | 2,819 | 2,280 |
| 2003-07-01 | 456,000 | 458,000 | 454,000 | 456,000 | 1,784 | 2,280 |
| 2003-06-30 | 455,000 | 458,000 | 449,000 | 455,000 | 1,271 | 2,275 |
| 2003-06-27 | 455,000 | 455,000 | 448,000 | 450,000 | 1,090 | 2,250 |
| 2003-06-26 | 443,000 | 450,000 | 441,000 | 450,000 | 2,677 | 2,250 |
| 2003-06-25 | 440,000 | 449,000 | 440,000 | 441,000 | 2,584 | 2,205 |
| 2003-06-24 | 449,000 | 449,000 | 437,000 | 437,000 | 959 | 2,185 |
| 2003-06-23 | 445,000 | 451,000 | 445,000 | 449,000 | 1,525 | 2,245 |
| 2003-06-20 | 442,000 | 449,000 | 441,000 | 442,000 | 2,647 | 2,210 |
| 2003-06-19 | 424,000 | 438,000 | 423,000 | 434,000 | 2,587 | 2,170 |
| 2003-06-18 | 427,000 | 431,000 | 424,000 | 428,000 | 3,398 | 2,140 |
| 2003-06-17 | 435,000 | 436,000 | 428,000 | 430,000 | 1,964 | 2,150 |
| 2003-06-16 | 428,000 | 432,000 | 422,000 | 431,000 | 2,917 | 2,155 |
| 2003-06-13 | 418,000 | 428,000 | 418,000 | 426,000 | 7,278 | 2,130 |
| 2003-06-12 | 431,000 | 433,000 | 413,000 | 416,000 | 6,336 | 2,080 |
| 2003-06-11 | 444,000 | 448,000 | 434,000 | 436,000 | 2,645 | 2,180 |
| 2003-06-10 | 435,000 | 442,000 | 431,000 | 439,000 | 5,088 | 2,195 |
| 2003-06-09 | 434,000 | 439,000 | 432,000 | 433,000 | 2,883 | 2,165 |
| 2003-06-06 | 433,000 | 439,000 | 432,000 | 439,000 | 4,531 | 2,195 |
| 2003-06-05 | 429,000 | 433,000 | 425,000 | 432,000 | 4,802 | 2,160 |
| 2003-06-04 | 428,000 | 432,000 | 421,000 | 424,000 | 2,010 | 2,120 |
| 2003-06-03 | 421,000 | 423,000 | 418,000 | 423,000 | 3,034 | 2,115 |
| 2003-06-02 | 431,000 | 431,000 | 419,000 | 426,000 | 3,618 | 2,130 |
| 2003-05-30 | 430,000 | 431,000 | 418,000 | 431,000 | 2,827 | 2,155 |
| 2003-05-29 | 415,000 | 432,000 | 413,000 | 431,000 | 4,889 | 2,155 |
| 2003-05-28 | 416,000 | 421,000 | 410,000 | 410,000 | 3,122 | 2,050 |
| 2003-05-27 | 420,000 | 423,000 | 408,000 | 411,000 | 4,695 | 2,055 |
| 2003-05-26 | 420,000 | 423,000 | 416,000 | 419,000 | 3,756 | 2,095 |
| 2003-05-23 | 413,000 | 424,000 | 411,000 | 419,000 | 7,786 | 2,095 |
| 2003-05-22 | 403,000 | 410,000 | 400,000 | 408,000 | 5,191 | 2,040 |
| 2003-05-21 | 393,000 | 402,000 | 393,000 | 398,000 | 7,268 | 1,990 |
| 2003-05-20 | 378,000 | 390,000 | 376,000 | 388,000 | 5,711 | 1,940 |
| 2003-05-19 | 378,000 | 378,000 | 370,000 | 374,000 | 1,341 | 1,870 |
| 2003-05-16 | 373,000 | 381,000 | 371,000 | 377,000 | 3,608 | 1,885 |
| 2003-05-15 | 373,000 | 375,000 | 368,000 | 370,000 | 3,911 | 1,850 |
| 2003-05-14 | 373,000 | 380,000 | 373,000 | 376,000 | 5,048 | 1,880 |
| 2003-05-13 | 376,000 | 377,000 | 372,000 | 374,000 | 3,663 | 1,870 |
| 2003-05-12 | 377,000 | 378,000 | 371,000 | 372,000 | 3,074 | 1,860 |
| 2003-05-09 | 362,000 | 372,000 | 362,000 | 372,000 | 4,937 | 1,860 |
| 2003-05-08 | 369,000 | 369,000 | 363,000 | 363,000 | 5,040 | 1,815 |
| 2003-05-07 | 377,000 | 377,000 | 365,000 | 368,000 | 3,878 | 1,840 |
| 2003-05-06 | 371,000 | 378,000 | 371,000 | 373,000 | 2,558 | 1,865 |
| 2003-05-02 | 371,000 | 372,000 | 367,000 | 371,000 | 2,804 | 1,855 |
| 2003-05-01 | 368,000 | 371,000 | 365,000 | 369,000 | 2,522 | 1,845 |
| 2003-04-30 | 371,000 | 374,000 | 368,000 | 372,000 | 3,891 | 1,860 |
| 2003-04-28 | 362,000 | 369,000 | 362,000 | 366,000 | 3,700 | 1,830 |
| 2003-04-25 | 380,000 | 380,000 | 369,000 | 372,000 | 6,261 | 1,860 |
| 2003-04-24 | 385,000 | 387,000 | 377,000 | 387,000 | 4,118 | 1,935 |
| 2003-04-23 | 394,000 | 396,000 | 383,000 | 386,000 | 4,755 | 1,930 |
| 2003-04-22 | 400,000 | 402,000 | 394,000 | 397,000 | 2,887 | 1,985 |
| 2003-04-21 | 403,000 | 407,000 | 401,000 | 405,000 | 1,618 | 2,025 |
| 2003-04-18 | 397,000 | 407,000 | 395,000 | 402,000 | 2,733 | 2,010 |
| 2003-04-17 | 391,000 | 405,000 | 390,000 | 402,000 | 2,830 | 2,010 |
| 2003-04-16 | 403,000 | 405,000 | 392,000 | 393,000 | 2,798 | 1,965 |
| 2003-04-15 | 407,000 | 408,000 | 401,000 | 402,000 | 3,962 | 2,010 |
| 2003-04-14 | 402,000 | 408,000 | 394,000 | 402,000 | 2,151 | 2,010 |
| 2003-04-11 | 400,000 | 410,000 | 397,000 | 402,000 | 5,594 | 2,010 |
| 2003-04-10 | 389,000 | 400,000 | 388,000 | 396,000 | 4,462 | 1,980 |
| 2003-04-09 | 384,000 | 388,000 | 382,000 | 388,000 | 2,129 | 1,940 |
| 2003-04-08 | 388,000 | 391,000 | 380,000 | 383,000 | 2,238 | 1,915 |
| 2003-04-07 | 386,000 | 389,000 | 384,000 | 386,000 | 1,603 | 1,930 |
| 2003-04-04 | 383,000 | 386,000 | 380,000 | 385,000 | 1,627 | 1,925 |
| 2003-04-03 | 387,000 | 387,000 | 377,000 | 380,000 | 1,362 | 1,900 |
| 2003-04-02 | 386,000 | 386,000 | 377,000 | 384,000 | 1,352 | 1,920 |
| 2003-04-01 | 380,000 | 385,000 | 373,000 | 381,000 | 2,526 | 1,905 |
| 2003-03-31 | 385,000 | 385,000 | 373,000 | 375,000 | 1,960 | 1,875 |
| 2003-03-28 | 388,000 | 389,000 | 378,000 | 380,000 | 2,010 | 1,900 |
| 2003-03-27 | 383,000 | 386,000 | 380,000 | 386,000 | 2,339 | 1,930 |
| 2003-03-26 | 379,000 | 385,000 | 377,000 | 382,000 | 2,720 | 1,910 |
| 2003-03-25 | 384,000 | 387,000 | 377,000 | 378,000 | 2,807 | 1,890 |
| 2003-03-24 | 374,000 | 384,000 | 374,000 | 383,000 | 1,891 | 1,915 |
| 2003-03-20 | 366,000 | 374,000 | 364,000 | 373,000 | 2,269 | 1,865 |
| 2003-03-19 | 359,000 | 360,000 | 355,000 | 360,000 | 1,125 | 1,800 |
| 2003-03-18 | 366,000 | 367,000 | 358,000 | 358,000 | 3,035 | 1,790 |
| 2003-03-17 | 362,000 | 367,000 | 358,000 | 363,000 | 2,135 | 1,815 |
| 2003-03-14 | 356,000 | 361,000 | 356,000 | 358,000 | 7,316 | 1,790 |
| 2003-03-13 | 358,000 | 361,000 | 356,000 | 361,000 | 1,785 | 1,805 |
| 2003-03-12 | 360,000 | 364,000 | 357,000 | 358,000 | 2,804 | 1,790 |
| 2003-03-11 | 367,000 | 373,000 | 360,000 | 363,000 | 2,403 | 1,815 |
| 2003-03-10 | 371,000 | 372,000 | 364,000 | 367,000 | 2,846 | 1,835 |
| 2003-03-07 | 372,000 | 374,000 | 362,000 | 367,000 | 2,818 | 1,835 |
| 2003-03-06 | 381,000 | 385,000 | 374,000 | 377,000 | 2,689 | 1,885 |
| 2003-03-05 | 381,000 | 384,000 | 381,000 | 382,000 | 1,476 | 1,910 |
| 2003-03-04 | 380,000 | 385,000 | 379,000 | 384,000 | 3,074 | 1,920 |
| 2003-03-03 | 383,000 | 385,000 | 380,000 | 384,000 | 1,212 | 1,920 |
| 2003-02-28 | 384,000 | 387,000 | 380,000 | 383,000 | 2,740 | 1,915 |
| 2003-02-27 | 386,000 | 389,000 | 379,000 | 388,000 | 2,907 | 1,940 |
| 2003-02-26 | 389,000 | 392,000 | 385,000 | 389,000 | 3,009 | 1,945 |
| 2003-02-25 | 396,000 | 396,000 | 388,000 | 393,000 | 2,018 | 1,965 |
| 2003-02-24 | 401,000 | 402,000 | 398,000 | 400,000 | 948 | 2,000 |
| 2003-02-21 | 410,000 | 410,000 | 398,000 | 401,000 | 2,427 | 2,005 |
| 2003-02-20 | 407,000 | 410,000 | 404,000 | 409,000 | 1,465 | 2,045 |
| 2003-02-19 | 412,000 | 413,000 | 408,000 | 409,000 | 1,348 | 2,045 |
| 2003-02-18 | 411,000 | 417,000 | 407,000 | 412,000 | 3,164 | 2,060 |
| 2003-02-17 | 409,000 | 409,000 | 405,000 | 407,000 | 1,203 | 2,035 |
| 2003-02-14 | 407,000 | 410,000 | 405,000 | 406,000 | 2,602 | 2,030 |
| 2003-02-13 | 411,000 | 412,000 | 404,000 | 406,000 | 800 | 2,030 |
| 2003-02-12 | 406,000 | 411,000 | 405,000 | 410,000 | 1,401 | 2,050 |
| 2003-02-10 | 400,000 | 405,000 | 400,000 | 404,000 | 608 | 2,020 |
| 2003-02-07 | 403,000 | 405,000 | 398,000 | 401,000 | 1,021 | 2,005 |
| 2003-02-06 | 408,000 | 408,000 | 401,000 | 402,000 | 955 | 2,010 |
| 2003-02-05 | 400,000 | 414,000 | 399,000 | 405,000 | 3,175 | 2,025 |
| 2003-02-04 | 397,000 | 402,000 | 393,000 | 399,000 | 1,970 | 1,995 |
| 2003-02-03 | 386,000 | 396,000 | 386,000 | 396,000 | 2,529 | 1,980 |
| 2003-01-31 | 390,000 | 393,000 | 386,000 | 387,000 | 2,937 | 1,935 |
| 2003-01-30 | 395,000 | 397,000 | 384,000 | 385,000 | 3,993 | 1,925 |
| 2003-01-29 | 402,000 | 402,000 | 398,000 | 399,000 | 2,944 | 1,995 |
| 2003-01-28 | 403,000 | 405,000 | 401,000 | 401,000 | 2,787 | 2,005 |
| 2003-01-27 | 407,000 | 407,000 | 404,000 | 404,000 | 2,276 | 2,020 |
| 2003-01-24 | 408,000 | 408,000 | 404,000 | 406,000 | 2,135 | 2,030 |
| 2003-01-23 | 402,000 | 407,000 | 400,000 | 407,000 | 2,123 | 2,035 |
| 2003-01-22 | 409,000 | 409,000 | 402,000 | 403,000 | 2,415 | 2,015 |
| 2003-01-21 | 405,000 | 414,000 | 404,000 | 409,000 | 1,845 | 2,045 |
| 2003-01-20 | 401,000 | 407,000 | 399,000 | 407,000 | 2,062 | 2,035 |
| 2003-01-17 | 399,000 | 405,000 | 399,000 | 403,000 | 2,210 | 2,015 |
| 2003-01-16 | 400,000 | 404,000 | 398,000 | 404,000 | 2,010 | 2,020 |
| 2003-01-15 | 407,000 | 407,000 | 401,000 | 403,000 | 2,207 | 2,015 |
| 2003-01-14 | 407,000 | 408,000 | 402,000 | 405,000 | 1,329 | 2,025 |
| 2003-01-10 | 410,000 | 411,000 | 402,000 | 405,000 | 1,528 | 2,025 |
| 2003-01-09 | 403,000 | 410,000 | 402,000 | 410,000 | 2,386 | 2,050 |
| 2003-01-08 | 420,000 | 420,000 | 403,000 | 408,000 | 3,217 | 2,040 |
| 2003-01-07 | 432,000 | 436,000 | 421,000 | 423,000 | 2,486 | 2,115 |
| 2003-01-06 | 428,000 | 439,000 | 426,000 | 437,000 | 1,194 | 2,185 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株