9369 (株)キユーソー流通システム 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 | 1,200 | 1,223 | 1,186 | 1,223 | 4,300 | 611.50 |
| 2003-12-29 | 1,200 | 1,200 | 1,180 | 1,200 | 6,800 | 600 |
| 2003-12-26 | 1,239 | 1,239 | 1,201 | 1,215 | 3,000 | 607.50 |
| 2003-12-25 | 1,240 | 1,243 | 1,239 | 1,240 | 11,300 | 620 |
| 2003-12-24 | 1,250 | 1,250 | 1,222 | 1,241 | 12,700 | 620.50 |
| 2003-12-22 | 1,199 | 1,212 | 1,180 | 1,212 | 8,700 | 606 |
| 2003-12-19 | 1,190 | 1,193 | 1,176 | 1,192 | 10,400 | 596 |
| 2003-12-18 | 1,158 | 1,173 | 1,152 | 1,170 | 9,200 | 585 |
| 2003-12-17 | 1,153 | 1,153 | 1,140 | 1,140 | 2,900 | 570 |
| 2003-12-16 | 1,138 | 1,159 | 1,127 | 1,139 | 15,100 | 569.50 |
| 2003-12-15 | 1,140 | 1,142 | 1,136 | 1,138 | 14,600 | 569 |
| 2003-12-12 | 1,146 | 1,155 | 1,140 | 1,140 | 6,600 | 570 |
| 2003-12-11 | 1,150 | 1,151 | 1,130 | 1,143 | 9,300 | 571.50 |
| 2003-12-10 | 1,173 | 1,173 | 1,137 | 1,152 | 27,600 | 576 |
| 2003-12-09 | 1,060 | 1,133 | 1,060 | 1,133 | 43,200 | 566.50 |
| 2003-12-08 | 1,050 | 1,063 | 1,048 | 1,059 | 8,600 | 529.50 |
| 2003-12-05 | 1,076 | 1,076 | 1,040 | 1,061 | 24,400 | 530.50 |
| 2003-12-04 | 1,100 | 1,100 | 1,074 | 1,090 | 9,100 | 545 |
| 2003-12-03 | 1,103 | 1,109 | 1,093 | 1,100 | 7,700 | 550 |
| 2003-12-02 | 1,125 | 1,127 | 1,107 | 1,110 | 31,600 | 555 |
| 2003-12-01 | 1,135 | 1,135 | 1,126 | 1,128 | 2,000 | 564 |
| 2003-11-28 | 1,145 | 1,145 | 1,128 | 1,128 | 2,600 | 564 |
| 2003-11-27 | 1,115 | 1,125 | 1,115 | 1,125 | 4,000 | 562.50 |
| 2003-11-26 | 1,120 | 1,125 | 1,115 | 1,118 | 4,300 | 559 |
| 2003-11-25 | 1,107 | 1,152 | 1,103 | 1,117 | 15,400 | 558.50 |
| 2003-11-21 | 1,190 | 1,200 | 1,153 | 1,153 | 30,000 | 576.50 |
| 2003-11-20 | 1,180 | 1,189 | 1,175 | 1,189 | 10,200 | 594.50 |
| 2003-11-19 | 1,190 | 1,191 | 1,177 | 1,185 | 10,700 | 592.50 |
| 2003-11-18 | 1,210 | 1,210 | 1,190 | 1,199 | 16,400 | 599.50 |
| 2003-11-17 | 1,245 | 1,245 | 1,210 | 1,220 | 14,100 | 610 |
| 2003-11-14 | 1,250 | 1,255 | 1,235 | 1,247 | 10,100 | 623.50 |
| 2003-11-13 | 1,271 | 1,271 | 1,248 | 1,248 | 7,100 | 624 |
| 2003-11-12 | 1,271 | 1,271 | 1,240 | 1,251 | 12,300 | 625.50 |
| 2003-11-11 | 1,288 | 1,288 | 1,250 | 1,267 | 12,300 | 633.50 |
| 2003-11-10 | 1,298 | 1,298 | 1,279 | 1,287 | 24,500 | 643.50 |
| 2003-11-07 | 1,280 | 1,284 | 1,270 | 1,284 | 13,500 | 642 |
| 2003-11-06 | 1,260 | 1,274 | 1,250 | 1,272 | 12,600 | 636 |
| 2003-11-05 | 1,280 | 1,280 | 1,240 | 1,260 | 27,700 | 630 |
| 2003-11-04 | 1,295 | 1,295 | 1,270 | 1,275 | 22,000 | 637.50 |
| 2003-10-31 | 1,311 | 1,311 | 1,285 | 1,295 | 18,500 | 647.50 |
| 2003-10-30 | 1,320 | 1,320 | 1,295 | 1,309 | 25,500 | 654.50 |
| 2003-10-29 | 1,310 | 1,325 | 1,300 | 1,317 | 15,100 | 658.50 |
| 2003-10-28 | 1,323 | 1,325 | 1,302 | 1,302 | 10,900 | 651 |
| 2003-10-27 | 1,340 | 1,340 | 1,300 | 1,310 | 23,300 | 655 |
| 2003-10-24 | 1,350 | 1,370 | 1,335 | 1,354 | 21,600 | 677 |
| 2003-10-23 | 1,397 | 1,397 | 1,331 | 1,335 | 33,500 | 667.50 |
| 2003-10-22 | 1,446 | 1,446 | 1,400 | 1,413 | 43,200 | 706.50 |
| 2003-10-21 | 1,450 | 1,498 | 1,449 | 1,463 | 117,400 | 731.50 |
| 2003-10-20 | 1,600 | 1,681 | 1,600 | 1,650 | 105,000 | 825 |
| 2003-10-17 | 1,545 | 1,595 | 1,500 | 1,560 | 36,800 | 780 |
| 2003-10-16 | 1,595 | 1,595 | 1,556 | 1,569 | 20,300 | 784.50 |
| 2003-10-15 | 1,600 | 1,615 | 1,581 | 1,590 | 30,100 | 795 |
| 2003-10-14 | 1,605 | 1,608 | 1,581 | 1,590 | 15,000 | 795 |
| 2003-10-10 | 1,620 | 1,623 | 1,585 | 1,600 | 17,800 | 800 |
| 2003-10-09 | 1,540 | 1,625 | 1,530 | 1,624 | 79,500 | 812 |
| 2003-10-08 | 1,552 | 1,558 | 1,530 | 1,530 | 8,400 | 765 |
| 2003-10-07 | 1,577 | 1,579 | 1,557 | 1,560 | 9,200 | 780 |
| 2003-10-06 | 1,549 | 1,580 | 1,544 | 1,575 | 49,500 | 787.50 |
| 2003-10-03 | 1,514 | 1,539 | 1,510 | 1,539 | 26,000 | 769.50 |
| 2003-10-02 | 1,510 | 1,514 | 1,500 | 1,510 | 5,800 | 755 |
| 2003-10-01 | 1,516 | 1,516 | 1,498 | 1,514 | 12,600 | 757 |
| 2003-09-30 | 1,523 | 1,523 | 1,515 | 1,515 | 6,100 | 757.50 |
| 2003-09-29 | 1,540 | 1,540 | 1,520 | 1,540 | 4,900 | 770 |
| 2003-09-26 | 1,502 | 1,528 | 1,500 | 1,528 | 8,000 | 764 |
| 2003-09-25 | 1,520 | 1,520 | 1,505 | 1,506 | 26,500 | 753 |
| 2003-09-24 | 1,510 | 1,515 | 1,505 | 1,508 | 5,600 | 754 |
| 2003-09-22 | 1,490 | 1,539 | 1,480 | 1,520 | 41,200 | 760 |
| 2003-09-19 | 1,465 | 1,494 | 1,465 | 1,490 | 6,100 | 745 |
| 2003-09-18 | 1,484 | 1,485 | 1,445 | 1,485 | 15,100 | 742.50 |
| 2003-09-17 | 1,490 | 1,490 | 1,485 | 1,485 | 8,900 | 742.50 |
| 2003-09-16 | 1,498 | 1,498 | 1,482 | 1,485 | 7,100 | 742.50 |
| 2003-09-12 | 1,499 | 1,510 | 1,497 | 1,508 | 6,100 | 754 |
| 2003-09-11 | 1,501 | 1,503 | 1,499 | 1,500 | 8,500 | 750 |
| 2003-09-10 | 1,503 | 1,507 | 1,503 | 1,506 | 4,800 | 753 |
| 2003-09-09 | 1,512 | 1,515 | 1,488 | 1,515 | 17,300 | 757.50 |
| 2003-09-08 | 1,513 | 1,525 | 1,510 | 1,515 | 8,100 | 757.50 |
| 2003-09-05 | 1,544 | 1,544 | 1,531 | 1,535 | 15,900 | 767.50 |
| 2003-09-04 | 1,521 | 1,555 | 1,521 | 1,544 | 41,000 | 772 |
| 2003-09-03 | 1,510 | 1,540 | 1,510 | 1,516 | 22,300 | 758 |
| 2003-09-02 | 1,450 | 1,480 | 1,440 | 1,470 | 46,600 | 735 |
| 2003-09-01 | 1,520 | 1,537 | 1,501 | 1,502 | 18,900 | 751 |
| 2003-08-29 | 1,545 | 1,545 | 1,520 | 1,535 | 9,500 | 767.50 |
| 2003-08-28 | 1,541 | 1,549 | 1,541 | 1,548 | 7,000 | 774 |
| 2003-08-27 | 1,553 | 1,555 | 1,540 | 1,553 | 9,600 | 776.50 |
| 2003-08-26 | 1,560 | 1,565 | 1,540 | 1,540 | 10,700 | 770 |
| 2003-08-25 | 1,545 | 1,575 | 1,545 | 1,554 | 28,400 | 777 |
| 2003-08-22 | 1,534 | 1,534 | 1,512 | 1,520 | 5,900 | 760 |
| 2003-08-21 | 1,530 | 1,530 | 1,508 | 1,517 | 8,200 | 758.50 |
| 2003-08-20 | 1,530 | 1,530 | 1,502 | 1,518 | 12,200 | 759 |
| 2003-08-19 | 1,521 | 1,525 | 1,510 | 1,516 | 24,500 | 758 |
| 2003-08-18 | 1,540 | 1,540 | 1,520 | 1,530 | 7,700 | 765 |
| 2003-08-15 | 1,574 | 1,580 | 1,532 | 1,560 | 14,800 | 780 |
| 2003-08-14 | 1,498 | 1,598 | 1,495 | 1,572 | 41,900 | 786 |
| 2003-08-13 | 1,492 | 1,500 | 1,470 | 1,491 | 24,300 | 745.50 |
| 2003-08-12 | 1,411 | 1,432 | 1,411 | 1,432 | 2,700 | 716 |
| 2003-08-11 | 1,361 | 1,410 | 1,351 | 1,410 | 10,000 | 705 |
| 2003-08-08 | 1,391 | 1,400 | 1,358 | 1,358 | 10,800 | 679 |
| 2003-08-07 | 1,427 | 1,427 | 1,380 | 1,388 | 12,000 | 694 |
| 2003-08-06 | 1,397 | 1,435 | 1,370 | 1,435 | 17,100 | 717.50 |
| 2003-08-05 | 1,450 | 1,450 | 1,406 | 1,428 | 25,200 | 714 |
| 2003-08-04 | 1,484 | 1,490 | 1,462 | 1,470 | 13,100 | 735 |
| 2003-08-01 | 1,499 | 1,500 | 1,435 | 1,484 | 15,200 | 742 |
| 2003-07-31 | 1,490 | 1,520 | 1,480 | 1,480 | 23,300 | 740 |
| 2003-07-30 | 1,446 | 1,490 | 1,430 | 1,470 | 14,800 | 735 |
| 2003-07-29 | 1,360 | 1,390 | 1,360 | 1,386 | 11,800 | 693 |
| 2003-07-28 | 1,340 | 1,369 | 1,340 | 1,355 | 9,900 | 677.50 |
| 2003-07-25 | 1,350 | 1,351 | 1,310 | 1,334 | 10,700 | 667 |
| 2003-07-24 | 1,353 | 1,370 | 1,344 | 1,344 | 7,400 | 672 |
| 2003-07-23 | 1,320 | 1,360 | 1,301 | 1,350 | 28,700 | 675 |
| 2003-07-22 | 1,266 | 1,315 | 1,266 | 1,303 | 17,800 | 651.50 |
| 2003-07-18 | 1,230 | 1,246 | 1,230 | 1,246 | 4,700 | 623 |
| 2003-07-17 | 1,230 | 1,234 | 1,225 | 1,231 | 6,100 | 615.50 |
| 2003-07-16 | 1,240 | 1,241 | 1,230 | 1,235 | 9,600 | 617.50 |
| 2003-07-15 | 1,239 | 1,240 | 1,221 | 1,233 | 7,100 | 616.50 |
| 2003-07-14 | 1,200 | 1,219 | 1,182 | 1,219 | 8,300 | 609.50 |
| 2003-07-11 | 1,180 | 1,188 | 1,166 | 1,188 | 5,800 | 594 |
| 2003-07-10 | 1,150 | 1,160 | 1,141 | 1,160 | 28,600 | 580 |
| 2003-07-09 | 1,179 | 1,179 | 1,150 | 1,150 | 8,500 | 575 |
| 2003-07-08 | 1,181 | 1,185 | 1,175 | 1,184 | 2,500 | 592 |
| 2003-07-07 | 1,180 | 1,180 | 1,168 | 1,179 | 6,700 | 589.50 |
| 2003-07-04 | 1,162 | 1,180 | 1,162 | 1,168 | 4,100 | 584 |
| 2003-07-03 | 1,158 | 1,170 | 1,158 | 1,160 | 5,000 | 580 |
| 2003-07-02 | 1,176 | 1,176 | 1,155 | 1,155 | 3,500 | 577.50 |
| 2003-07-01 | 1,153 | 1,170 | 1,153 | 1,170 | 2,100 | 585 |
| 2003-06-30 | 1,169 | 1,170 | 1,150 | 1,150 | 4,700 | 575 |
| 2003-06-27 | 1,170 | 1,170 | 1,165 | 1,168 | 400 | 584 |
| 2003-06-26 | 1,159 | 1,160 | 1,145 | 1,145 | 300 | 572.50 |
| 2003-06-25 | 1,175 | 1,175 | 1,145 | 1,145 | 3,200 | 572.50 |
| 2003-06-24 | 1,145 | 1,150 | 1,141 | 1,141 | 2,600 | 570.50 |
| 2003-06-23 | 1,165 | 1,165 | 1,150 | 1,165 | 3,000 | 582.50 |
| 2003-06-20 | 1,149 | 1,175 | 1,146 | 1,175 | 6,700 | 587.50 |
| 2003-06-19 | 1,135 | 1,160 | 1,134 | 1,159 | 2,700 | 579.50 |
| 2003-06-18 | 1,152 | 1,180 | 1,133 | 1,133 | 10,500 | 566.50 |
| 2003-06-17 | 1,130 | 1,135 | 1,130 | 1,132 | 7,100 | 566 |
| 2003-06-16 | 1,128 | 1,135 | 1,126 | 1,135 | 1,100 | 567.50 |
| 2003-06-13 | 1,180 | 1,180 | 1,123 | 1,123 | 7,000 | 561.50 |
| 2003-06-12 | 1,120 | 1,125 | 1,120 | 1,125 | 3,300 | 562.50 |
| 2003-06-11 | 1,115 | 1,120 | 1,111 | 1,120 | 3,300 | 560 |
| 2003-06-10 | 1,120 | 1,120 | 1,111 | 1,120 | 1,200 | 560 |
| 2003-06-09 | 1,115 | 1,120 | 1,111 | 1,120 | 2,700 | 560 |
| 2003-06-06 | 1,112 | 1,122 | 1,112 | 1,122 | 3,000 | 561 |
| 2003-06-05 | 1,125 | 1,125 | 1,111 | 1,111 | 8,200 | 555.50 |
| 2003-06-04 | 1,120 | 1,123 | 1,110 | 1,120 | 2,300 | 560 |
| 2003-06-03 | 1,105 | 1,120 | 1,100 | 1,120 | 3,100 | 560 |
| 2003-06-02 | 1,110 | 1,120 | 1,107 | 1,110 | 1,000 | 555 |
| 2003-05-30 | 1,115 | 1,115 | 1,102 | 1,103 | 1,500 | 551.50 |
| 2003-05-29 | 1,115 | 1,115 | 1,115 | 1,115 | 500 | 557.50 |
| 2003-05-28 | 1,115 | 1,115 | 1,098 | 1,109 | 2,100 | 554.50 |
| 2003-05-27 | 1,102 | 1,115 | 1,102 | 1,115 | 1,600 | 557.50 |
| 2003-05-26 | 1,127 | 1,127 | 1,112 | 1,120 | 2,100 | 560 |
| 2003-05-23 | 1,110 | 1,110 | 1,105 | 1,107 | 3,200 | 553.50 |
| 2003-05-22 | 1,109 | 1,109 | 1,109 | 1,109 | 400 | 554.50 |
| 2003-05-21 | 1,105 | 1,106 | 1,102 | 1,106 | 800 | 553 |
| 2003-05-20 | 1,106 | 1,107 | 1,106 | 1,106 | 600 | 553 |
| 2003-05-19 | 1,131 | 1,131 | 1,119 | 1,119 | 300 | 559.50 |
| 2003-05-16 | 1,108 | 1,108 | 1,105 | 1,105 | 1,500 | 552.50 |
| 2003-05-15 | 1,088 | 1,100 | 1,087 | 1,100 | 2,100 | 550 |
| 2003-05-14 | 1,097 | 1,097 | 1,086 | 1,088 | 2,700 | 544 |
| 2003-05-13 | 1,090 | 1,090 | 1,087 | 1,087 | 500 | 543.50 |
| 2003-05-12 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 549 |
| 2003-05-09 | 1,076 | 1,092 | 1,076 | 1,092 | 1,500 | 546 |
| 2003-05-08 | 1,095 | 1,095 | 1,076 | 1,090 | 1,800 | 545 |
| 2003-05-07 | 1,100 | 1,100 | 1,075 | 1,075 | 2,400 | 537.50 |
| 2003-05-06 | 1,099 | 1,100 | 1,099 | 1,100 | 4,700 | 550 |
| 2003-05-02 | 1,098 | 1,100 | 1,087 | 1,090 | 5,800 | 545 |
| 2003-05-01 | 1,087 | 1,093 | 1,087 | 1,093 | 4,200 | 546.50 |
| 2003-04-30 | 1,067 | 1,087 | 1,067 | 1,087 | 2,700 | 543.50 |
| 2003-04-28 | 1,085 | 1,087 | 1,075 | 1,087 | 1,800 | 543.50 |
| 2003-04-25 | 1,070 | 1,085 | 1,070 | 1,085 | 5,400 | 542.50 |
| 2003-04-24 | 1,087 | 1,087 | 1,061 | 1,068 | 5,200 | 534 |
| 2003-04-23 | 1,080 | 1,099 | 1,080 | 1,087 | 3,700 | 543.50 |
| 2003-04-22 | 1,073 | 1,080 | 1,071 | 1,075 | 2,600 | 537.50 |
| 2003-04-21 | 1,051 | 1,060 | 1,043 | 1,055 | 16,100 | 527.50 |
| 2003-04-18 | 1,051 | 1,059 | 1,043 | 1,043 | 9,300 | 521.50 |
| 2003-04-17 | 1,040 | 1,049 | 1,039 | 1,045 | 6,900 | 522.50 |
| 2003-04-16 | 1,031 | 1,045 | 1,031 | 1,040 | 2,600 | 520 |
| 2003-04-15 | 1,054 | 1,054 | 1,015 | 1,030 | 13,800 | 515 |
| 2003-04-14 | 1,110 | 1,113 | 1,060 | 1,074 | 10,100 | 537 |
| 2003-04-11 | 1,115 | 1,130 | 1,106 | 1,130 | 3,700 | 565 |
| 2003-04-10 | 1,145 | 1,145 | 1,121 | 1,121 | 1,600 | 560.50 |
| 2003-04-09 | 1,143 | 1,153 | 1,140 | 1,153 | 4,000 | 576.50 |
| 2003-04-08 | 1,160 | 1,160 | 1,144 | 1,153 | 3,600 | 576.50 |
| 2003-04-07 | 1,138 | 1,160 | 1,135 | 1,160 | 10,100 | 580 |
| 2003-04-04 | 1,126 | 1,130 | 1,125 | 1,130 | 5,800 | 565 |
| 2003-04-03 | 1,126 | 1,128 | 1,117 | 1,125 | 10,000 | 562.50 |
| 2003-04-02 | 1,119 | 1,124 | 1,105 | 1,124 | 2,200 | 562 |
| 2003-04-01 | 1,104 | 1,125 | 1,104 | 1,120 | 3,400 | 560 |
| 2003-03-31 | 1,104 | 1,135 | 1,101 | 1,103 | 2,700 | 551.50 |
| 2003-03-28 | 1,126 | 1,126 | 1,105 | 1,105 | 3,800 | 552.50 |
| 2003-03-27 | 1,134 | 1,135 | 1,126 | 1,126 | 1,200 | 563 |
| 2003-03-26 | 1,101 | 1,135 | 1,101 | 1,135 | 5,400 | 567.50 |
| 2003-03-25 | 1,100 | 1,110 | 1,100 | 1,110 | 7,700 | 555 |
| 2003-03-24 | 1,089 | 1,097 | 1,086 | 1,090 | 2,100 | 545 |
| 2003-03-20 | 1,086 | 1,098 | 1,086 | 1,098 | 500 | 549 |
| 2003-03-18 | 1,082 | 1,094 | 1,082 | 1,085 | 1,900 | 542.50 |
| 2003-03-17 | 1,073 | 1,082 | 1,070 | 1,082 | 5,400 | 541 |
| 2003-03-14 | 1,072 | 1,093 | 1,072 | 1,093 | 1,100 | 546.50 |
| 2003-03-13 | 1,081 | 1,082 | 1,071 | 1,071 | 500 | 535.50 |
| 2003-03-12 | 1,086 | 1,086 | 1,072 | 1,082 | 1,200 | 541 |
| 2003-03-11 | 1,080 | 1,085 | 1,080 | 1,085 | 1,700 | 542.50 |
| 2003-03-10 | 1,098 | 1,098 | 1,080 | 1,085 | 6,200 | 542.50 |
| 2003-03-07 | 1,119 | 1,120 | 1,100 | 1,100 | 9,500 | 550 |
| 2003-03-06 | 1,138 | 1,138 | 1,121 | 1,123 | 2,800 | 561.50 |
| 2003-03-05 | 1,150 | 1,150 | 1,133 | 1,145 | 9,100 | 572.50 |
| 2003-03-04 | 1,130 | 1,148 | 1,130 | 1,148 | 4,800 | 574 |
| 2003-03-03 | 1,139 | 1,139 | 1,112 | 1,128 | 5,800 | 564 |
| 2003-02-28 | 1,097 | 1,145 | 1,097 | 1,145 | 13,900 | 572.50 |
| 2003-02-27 | 1,090 | 1,100 | 1,084 | 1,095 | 1,700 | 547.50 |
| 2003-02-26 | 1,090 | 1,090 | 1,081 | 1,085 | 400 | 542.50 |
| 2003-02-25 | 1,098 | 1,098 | 1,080 | 1,080 | 6,000 | 540 |
| 2003-02-24 | 1,110 | 1,110 | 1,101 | 1,109 | 8,100 | 554.50 |
| 2003-02-21 | 1,079 | 1,105 | 1,079 | 1,100 | 8,700 | 550 |
| 2003-02-20 | 1,066 | 1,080 | 1,066 | 1,080 | 5,500 | 540 |
| 2003-02-19 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 535 |
| 2003-02-18 | 1,070 | 1,080 | 1,060 | 1,080 | 2,600 | 540 |
| 2003-02-17 | 1,076 | 1,076 | 1,061 | 1,067 | 3,100 | 533.50 |
| 2003-02-14 | 1,085 | 1,085 | 1,065 | 1,066 | 1,000 | 533 |
| 2003-02-13 | 1,070 | 1,070 | 1,057 | 1,057 | 1,300 | 528.50 |
| 2003-02-12 | 1,071 | 1,087 | 1,067 | 1,070 | 2,600 | 535 |
| 2003-02-10 | 1,078 | 1,087 | 1,078 | 1,087 | 1,300 | 543.50 |
| 2003-02-07 | 1,060 | 1,100 | 1,060 | 1,080 | 7,900 | 540 |
| 2003-02-06 | 1,049 | 1,055 | 1,028 | 1,050 | 2,800 | 525 |
| 2003-02-05 | 1,047 | 1,049 | 1,035 | 1,049 | 5,100 | 524.50 |
| 2003-02-04 | 1,012 | 1,040 | 1,012 | 1,040 | 2,400 | 520 |
| 2003-02-03 | 1,009 | 1,010 | 1,005 | 1,010 | 1,900 | 505 |
| 2003-01-31 | 1,016 | 1,016 | 1,005 | 1,015 | 2,800 | 507.50 |
| 2003-01-30 | 1,011 | 1,016 | 1,011 | 1,016 | 400 | 508 |
| 2003-01-29 | 1,011 | 1,019 | 1,011 | 1,011 | 4,000 | 505.50 |
| 2003-01-28 | 1,005 | 1,010 | 1,005 | 1,010 | 1,400 | 505 |
| 2003-01-27 | 1,026 | 1,027 | 1,001 | 1,002 | 4,600 | 501 |
| 2003-01-24 | 1,050 | 1,050 | 1,026 | 1,031 | 3,900 | 515.50 |
| 2003-01-23 | 1,025 | 1,032 | 1,025 | 1,032 | 2,900 | 516 |
| 2003-01-22 | 1,028 | 1,028 | 1,010 | 1,012 | 1,500 | 506 |
| 2003-01-21 | 1,006 | 1,019 | 1,006 | 1,019 | 1,400 | 509.50 |
| 2003-01-20 | 1,002 | 1,011 | 1,002 | 1,004 | 1,500 | 502 |
| 2003-01-17 | 1,001 | 1,015 | 1,001 | 1,003 | 2,100 | 501.50 |
| 2003-01-16 | 1,002 | 1,005 | 1,002 | 1,003 | 800 | 501.50 |
| 2003-01-15 | 1,006 | 1,010 | 1,003 | 1,006 | 2,100 | 503 |
| 2003-01-14 | 1,002 | 1,005 | 1,001 | 1,003 | 7,500 | 501.50 |
| 2003-01-10 | 1,005 | 1,014 | 1,000 | 1,000 | 5,300 | 500 |
| 2003-01-09 | 1,010 | 1,020 | 1,002 | 1,002 | 3,200 | 501 |
| 2003-01-08 | 1,015 | 1,020 | 1,010 | 1,010 | 2,700 | 505 |
| 2003-01-07 | 1,030 | 1,038 | 1,018 | 1,030 | 2,400 | 515 |
| 2003-01-06 | 1,030 | 1,030 | 1,015 | 1,015 | 3,500 | 507.50 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
