9405 朝日放送グループホールディングス(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 | 6,900 | 7,000 | 6,890 | 7,000 | 2,950 | 700 |
| 2003-12-29 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 681 |
| 2003-12-26 | 6,800 | 6,800 | 6,800 | 6,800 | 30 | 680 |
| 2003-12-25 | 6,900 | 6,900 | 6,900 | 6,900 | 60 | 690 |
| 2003-12-24 | 6,900 | 6,980 | 6,900 | 6,900 | 220 | 690 |
| 2003-12-22 | 7,590 | 7,590 | 6,900 | 6,940 | 2,500 | 694 |
| 2003-12-19 | 6,500 | 6,590 | 6,400 | 6,590 | 300 | 659 |
| 2003-12-18 | 6,800 | 6,850 | 6,500 | 6,500 | 90 | 650 |
| 2003-12-17 | 6,900 | 6,900 | 6,400 | 6,400 | 690 | 640 |
| 2003-12-16 | 6,600 | 6,600 | 6,600 | 6,600 | 60 | 660 |
| 2003-12-15 | 6,590 | 6,600 | 6,310 | 6,500 | 3,270 | 650 |
| 2003-12-12 | 6,300 | 6,410 | 6,300 | 6,400 | 160 | 640 |
| 2003-12-11 | 6,420 | 6,500 | 6,420 | 6,500 | 170 | 650 |
| 2003-12-10 | 6,590 | 6,590 | 6,400 | 6,500 | 130 | 650 |
| 2003-12-09 | 6,590 | 6,590 | 6,590 | 6,590 | 10 | 659 |
| 2003-12-08 | 6,300 | 6,310 | 6,300 | 6,310 | 190 | 631 |
| 2003-12-05 | 6,570 | 6,570 | 6,510 | 6,510 | 60 | 651 |
| 2003-12-04 | 6,890 | 7,000 | 6,790 | 7,000 | 3,390 | 700 |
| 2003-12-03 | 6,350 | 6,450 | 6,100 | 6,450 | 1,850 | 645 |
| 2003-12-02 | 6,900 | 6,950 | 6,900 | 6,950 | 5,010 | 695 |
| 2003-12-01 | 6,500 | 6,950 | 6,500 | 6,900 | 5,490 | 690 |
| 2003-11-28 | 6,200 | 6,330 | 6,200 | 6,330 | 6,120 | 633 |
| 2003-11-27 | 6,150 | 6,280 | 6,150 | 6,200 | 5,410 | 620 |
| 2003-11-26 | 6,100 | 6,140 | 6,100 | 6,140 | 490 | 614 |
| 2003-11-25 | 6,130 | 6,130 | 6,100 | 6,130 | 380 | 613 |
| 2003-11-21 | 6,160 | 6,160 | 6,120 | 6,120 | 440 | 612 |
| 2003-11-20 | 6,250 | 6,260 | 6,100 | 6,150 | 850 | 615 |
| 2003-11-19 | 6,300 | 6,300 | 6,300 | 6,300 | 250 | 630 |
| 2003-11-18 | 6,400 | 6,500 | 6,200 | 6,400 | 770 | 640 |
| 2003-11-17 | 6,500 | 6,500 | 6,400 | 6,500 | 1,100 | 650 |
| 2003-11-13 | 6,560 | 6,560 | 6,500 | 6,500 | 1,910 | 650 |
| 2003-11-12 | 6,550 | 6,570 | 6,550 | 6,550 | 70 | 655 |
| 2003-11-11 | 6,700 | 6,700 | 6,410 | 6,450 | 1,440 | 645 |
| 2003-11-10 | 6,750 | 6,800 | 6,750 | 6,800 | 830 | 680 |
| 2003-11-07 | 6,850 | 6,850 | 6,700 | 6,800 | 140 | 680 |
| 2003-11-06 | 6,900 | 6,900 | 6,800 | 6,850 | 240 | 685 |
| 2003-11-05 | 6,210 | 6,900 | 6,210 | 6,800 | 1,130 | 680 |
| 2003-11-04 | 6,050 | 6,660 | 6,050 | 6,660 | 230 | 666 |
| 2003-10-31 | 7,410 | 7,410 | 6,650 | 6,650 | 5,050 | 665 |
| 2003-10-30 | 7,000 | 7,100 | 6,600 | 6,600 | 2,150 | 660 |
| 2003-10-29 | 6,500 | 7,000 | 6,500 | 7,000 | 1,790 | 700 |
| 2003-10-28 | 6,460 | 7,590 | 6,050 | 7,490 | 3,400 | 749 |
| 2003-10-27 | 6,000 | 6,900 | 6,000 | 6,900 | 4,060 | 690 |
| 2003-10-24 | 5,800 | 5,900 | 5,800 | 5,900 | 580 | 590 |
| 2003-10-23 | 5,800 | 5,800 | 5,720 | 5,800 | 230 | 580 |
| 2003-10-22 | 5,800 | 5,800 | 5,750 | 5,800 | 2,200 | 580 |
| 2003-10-21 | 5,710 | 5,900 | 5,710 | 5,880 | 3,810 | 588 |
| 2003-10-20 | 5,730 | 5,800 | 5,700 | 5,800 | 1,750 | 580 |
| 2003-10-17 | 5,790 | 5,800 | 5,730 | 5,800 | 640 | 580 |
| 2003-10-16 | 5,800 | 5,800 | 5,800 | 5,800 | 5,710 | 580 |
| 2003-10-15 | 5,850 | 5,850 | 5,800 | 5,800 | 3,340 | 580 |
| 2003-10-14 | 5,720 | 5,900 | 5,330 | 5,900 | 2,130 | 590 |
| 2003-10-10 | 5,790 | 5,790 | 5,600 | 5,710 | 670 | 571 |
| 2003-10-09 | 5,700 | 5,710 | 5,700 | 5,710 | 360 | 571 |
| 2003-10-08 | 5,750 | 5,800 | 5,750 | 5,750 | 690 | 575 |
| 2003-10-07 | 5,800 | 5,800 | 5,740 | 5,750 | 730 | 575 |
| 2003-10-06 | 5,820 | 5,850 | 5,750 | 5,800 | 2,040 | 580 |
| 2003-10-03 | 5,850 | 5,850 | 5,810 | 5,810 | 130 | 581 |
| 2003-10-02 | 5,850 | 5,900 | 5,800 | 5,810 | 550 | 581 |
| 2003-10-01 | 5,760 | 5,770 | 5,760 | 5,770 | 160 | 577 |
| 2003-09-30 | 5,710 | 5,800 | 5,710 | 5,750 | 530 | 575 |
| 2003-09-29 | 5,900 | 5,900 | 5,750 | 5,750 | 380 | 575 |
| 2003-09-26 | 5,900 | 5,900 | 5,900 | 5,900 | 250 | 590 |
| 2003-09-25 | 5,900 | 5,900 | 5,900 | 5,900 | 460 | 590 |
| 2003-09-24 | 5,940 | 5,950 | 5,940 | 5,950 | 500 | 595 |
| 2003-09-22 | 6,000 | 6,000 | 5,980 | 5,990 | 1,530 | 599 |
| 2003-09-19 | 6,000 | 6,000 | 5,990 | 6,000 | 430 | 600 |
| 2003-09-18 | 6,000 | 6,020 | 6,000 | 6,000 | 5,440 | 600 |
| 2003-09-17 | 6,000 | 6,010 | 5,920 | 5,990 | 1,020 | 599 |
| 2003-09-16 | 6,000 | 6,040 | 5,900 | 6,000 | 1,670 | 600 |
| 2003-09-12 | 6,010 | 6,090 | 5,950 | 6,000 | 410 | 600 |
| 2003-09-11 | 6,000 | 6,200 | 6,000 | 6,000 | 1,670 | 600 |
| 2003-09-10 | 5,950 | 6,100 | 5,940 | 6,000 | 530 | 600 |
| 2003-09-09 | 5,650 | 6,000 | 5,650 | 5,950 | 1,310 | 595 |
| 2003-09-08 | 5,810 | 5,810 | 5,710 | 5,750 | 380 | 575 |
| 2003-09-05 | 5,890 | 5,900 | 5,750 | 5,810 | 790 | 581 |
| 2003-09-04 | 6,100 | 6,100 | 5,900 | 5,900 | 1,480 | 590 |
| 2003-09-03 | 6,300 | 6,350 | 6,100 | 6,100 | 690 | 610 |
| 2003-09-02 | 6,700 | 6,700 | 6,360 | 6,460 | 6,530 | 646 |
| 2003-09-01 | 5,130 | 6,100 | 5,130 | 6,000 | 5,990 | 600 |
| 2003-08-29 | 5,330 | 5,330 | 5,000 | 5,130 | 5,070 | 513 |
| 2003-08-28 | 4,960 | 4,960 | 4,880 | 4,880 | 5,340 | 488 |
| 2003-08-27 | 4,980 | 5,000 | 4,960 | 4,960 | 1,560 | 496 |
| 2003-08-26 | 5,240 | 5,240 | 4,950 | 4,950 | 5,370 | 495 |
| 2003-08-25 | 5,000 | 5,000 | 4,930 | 4,990 | 1,430 | 499 |
| 2003-08-22 | 4,910 | 4,920 | 4,880 | 4,910 | 160 | 491 |
| 2003-08-21 | 4,920 | 4,920 | 4,920 | 4,920 | 10 | 492 |
| 2003-08-20 | 4,930 | 4,930 | 4,880 | 4,920 | 290 | 492 |
| 2003-08-19 | 4,940 | 4,940 | 4,900 | 4,920 | 70 | 492 |
| 2003-08-18 | 4,900 | 5,000 | 4,860 | 4,940 | 180 | 494 |
| 2003-08-15 | 4,900 | 4,900 | 4,900 | 4,900 | 90 | 490 |
| 2003-08-14 | 4,900 | 4,900 | 4,900 | 4,900 | 370 | 490 |
| 2003-08-13 | 4,850 | 4,900 | 4,850 | 4,900 | 400 | 490 |
| 2003-08-12 | 4,780 | 4,850 | 4,770 | 4,850 | 120 | 485 |
| 2003-08-11 | 4,770 | 4,820 | 4,770 | 4,820 | 40 | 482 |
| 2003-08-08 | 4,810 | 4,900 | 4,770 | 4,770 | 1,930 | 477 |
| 2003-08-07 | 4,920 | 4,920 | 4,830 | 4,860 | 690 | 486 |
| 2003-08-06 | 4,860 | 4,920 | 4,840 | 4,920 | 140 | 492 |
| 2003-08-05 | 4,860 | 4,880 | 4,850 | 4,880 | 280 | 488 |
| 2003-08-04 | 5,000 | 5,000 | 4,900 | 4,910 | 2,630 | 491 |
| 2003-08-01 | 5,100 | 5,130 | 5,050 | 5,100 | 480 | 510 |
| 2003-07-31 | 5,610 | 5,610 | 5,010 | 5,040 | 2,040 | 504 |
| 2003-07-30 | 5,000 | 5,050 | 5,000 | 5,010 | 250 | 501 |
| 2003-07-29 | 5,350 | 5,350 | 4,920 | 5,050 | 600 | 505 |
| 2003-07-28 | 4,900 | 5,350 | 4,860 | 5,350 | 4,100 | 535 |
| 2003-07-25 | 4,950 | 4,950 | 4,800 | 4,850 | 2,040 | 485 |
| 2003-07-24 | 5,030 | 5,030 | 4,580 | 4,740 | 5,960 | 474 |
| 2003-07-23 | 4,520 | 4,530 | 4,520 | 4,530 | 130 | 453 |
| 2003-07-22 | 4,700 | 4,700 | 4,550 | 4,550 | 600 | 455 |
| 2003-07-18 | 4,690 | 4,700 | 4,550 | 4,700 | 570 | 470 |
| 2003-07-17 | 4,700 | 4,700 | 4,580 | 4,690 | 530 | 469 |
| 2003-07-16 | 4,790 | 4,790 | 4,650 | 4,710 | 260 | 471 |
| 2003-07-15 | 4,790 | 4,800 | 4,700 | 4,790 | 450 | 479 |
| 2003-07-14 | 4,860 | 4,860 | 4,800 | 4,800 | 830 | 480 |
| 2003-07-11 | 4,970 | 4,970 | 4,800 | 4,860 | 6,740 | 486 |
| 2003-07-10 | 4,850 | 4,850 | 4,750 | 4,820 | 2,440 | 482 |
| 2003-07-09 | 4,770 | 4,810 | 4,750 | 4,800 | 780 | 480 |
| 2003-07-08 | 4,780 | 4,800 | 4,710 | 4,720 | 4,120 | 472 |
| 2003-07-07 | 4,710 | 4,720 | 4,710 | 4,720 | 1,450 | 472 |
| 2003-07-04 | 4,730 | 4,800 | 4,690 | 4,710 | 830 | 471 |
| 2003-07-03 | 4,810 | 4,880 | 4,650 | 4,880 | 9,530 | 488 |
| 2003-07-02 | 4,800 | 4,840 | 4,650 | 4,710 | 2,930 | 471 |
| 2003-07-01 | 4,530 | 4,700 | 4,500 | 4,700 | 5,360 | 470 |
| 2003-06-30 | 4,300 | 4,480 | 4,300 | 4,430 | 2,530 | 443 |
| 2003-06-27 | 4,300 | 4,320 | 4,200 | 4,320 | 2,110 | 432 |
| 2003-06-26 | 4,310 | 4,320 | 4,300 | 4,320 | 570 | 432 |
| 2003-06-25 | 4,360 | 4,370 | 4,310 | 4,340 | 4,660 | 434 |
| 2003-06-24 | 4,420 | 4,420 | 4,360 | 4,360 | 2,390 | 436 |
| 2003-06-23 | 4,440 | 4,440 | 4,400 | 4,400 | 2,850 | 440 |
| 2003-06-20 | 4,330 | 4,390 | 4,320 | 4,390 | 8,500 | 439 |
| 2003-06-19 | 4,330 | 4,340 | 4,320 | 4,330 | 920 | 433 |
| 2003-06-18 | 4,300 | 4,330 | 4,300 | 4,310 | 1,580 | 431 |
| 2003-06-17 | 4,290 | 4,310 | 4,290 | 4,300 | 590 | 430 |
| 2003-06-16 | 4,300 | 4,300 | 4,270 | 4,280 | 240 | 428 |
| 2003-06-13 | 4,300 | 4,310 | 4,290 | 4,310 | 640 | 431 |
| 2003-06-12 | 4,290 | 4,320 | 4,280 | 4,290 | 2,050 | 429 |
| 2003-06-11 | 4,330 | 4,330 | 4,260 | 4,260 | 2,960 | 426 |
| 2003-06-10 | 4,320 | 4,320 | 4,250 | 4,250 | 1,210 | 425 |
| 2003-06-09 | 4,250 | 4,320 | 4,200 | 4,210 | 1,830 | 421 |
| 2003-06-06 | 4,200 | 4,300 | 4,200 | 4,300 | 250 | 430 |
| 2003-06-05 | 4,200 | 4,210 | 4,190 | 4,190 | 290 | 419 |
| 2003-06-04 | 4,390 | 4,390 | 4,160 | 4,200 | 1,410 | 420 |
| 2003-06-03 | 4,240 | 4,240 | 4,130 | 4,140 | 1,410 | 414 |
| 2003-06-02 | 4,170 | 4,300 | 4,170 | 4,220 | 3,350 | 422 |
| 2003-05-30 | 4,230 | 4,230 | 4,200 | 4,220 | 1,420 | 422 |
| 2003-05-29 | 4,210 | 4,230 | 4,210 | 4,230 | 1,160 | 423 |
| 2003-05-28 | 4,240 | 4,250 | 4,220 | 4,230 | 1,510 | 423 |
| 2003-05-27 | 4,200 | 4,200 | 4,190 | 4,190 | 1,350 | 419 |
| 2003-05-26 | 4,160 | 4,200 | 4,160 | 4,200 | 450 | 420 |
| 2003-05-23 | 4,130 | 4,200 | 4,120 | 4,160 | 340 | 416 |
| 2003-05-22 | 4,240 | 4,240 | 4,200 | 4,200 | 460 | 420 |
| 2003-05-21 | 4,220 | 4,220 | 4,070 | 4,200 | 610 | 420 |
| 2003-05-20 | 4,130 | 4,250 | 4,100 | 4,220 | 6,270 | 422 |
| 2003-05-19 | 4,150 | 4,150 | 4,130 | 4,130 | 420 | 413 |
| 2003-05-16 | 4,170 | 4,170 | 4,150 | 4,150 | 470 | 415 |
| 2003-05-15 | 4,190 | 4,200 | 4,170 | 4,170 | 600 | 417 |
| 2003-05-14 | 4,230 | 4,230 | 4,190 | 4,230 | 270 | 423 |
| 2003-05-13 | 4,230 | 4,230 | 4,150 | 4,200 | 100 | 420 |
| 2003-05-12 | 4,200 | 4,200 | 4,180 | 4,180 | 130 | 418 |
| 2003-05-09 | 4,150 | 4,200 | 4,050 | 4,100 | 2,540 | 410 |
| 2003-05-08 | 4,270 | 4,270 | 4,250 | 4,250 | 80 | 425 |
| 2003-05-07 | 4,300 | 4,300 | 4,240 | 4,270 | 610 | 427 |
| 2003-05-06 | 4,300 | 4,300 | 4,280 | 4,300 | 280 | 430 |
| 2003-05-02 | 4,350 | 4,350 | 4,300 | 4,300 | 40 | 430 |
| 2003-05-01 | 4,150 | 4,400 | 4,150 | 4,300 | 1,040 | 430 |
| 2003-04-30 | 4,220 | 4,230 | 4,200 | 4,200 | 240 | 420 |
| 2003-04-28 | 4,110 | 4,120 | 4,110 | 4,120 | 5,630 | 412 |
| 2003-04-25 | 4,110 | 4,120 | 4,110 | 4,120 | 30 | 412 |
| 2003-04-24 | 4,100 | 4,110 | 4,100 | 4,110 | 1,270 | 411 |
| 2003-04-23 | 4,100 | 4,100 | 4,100 | 4,100 | 30 | 410 |
| 2003-04-22 | 4,100 | 4,100 | 4,070 | 4,070 | 90 | 407 |
| 2003-04-21 | 4,170 | 4,170 | 4,060 | 4,090 | 860 | 409 |
| 2003-04-18 | 4,180 | 4,180 | 4,170 | 4,170 | 280 | 417 |
| 2003-04-17 | 4,180 | 4,180 | 4,180 | 4,180 | 10 | 418 |
| 2003-04-16 | 4,200 | 4,200 | 4,180 | 4,180 | 2,820 | 418 |
| 2003-04-15 | 4,240 | 4,300 | 4,180 | 4,190 | 2,290 | 419 |
| 2003-04-14 | 4,180 | 4,180 | 4,100 | 4,100 | 530 | 410 |
| 2003-04-11 | 4,180 | 4,180 | 4,180 | 4,180 | 210 | 418 |
| 2003-04-10 | 4,130 | 4,200 | 4,130 | 4,180 | 2,570 | 418 |
| 2003-04-09 | 4,120 | 4,120 | 4,120 | 4,120 | 10 | 412 |
| 2003-04-08 | 4,110 | 4,120 | 4,110 | 4,120 | 320 | 412 |
| 2003-04-07 | 4,040 | 4,100 | 4,030 | 4,100 | 630 | 410 |
| 2003-04-04 | 4,250 | 4,250 | 4,240 | 4,240 | 1,690 | 424 |
| 2003-04-03 | 4,200 | 4,200 | 4,150 | 4,160 | 3,300 | 416 |
| 2003-04-02 | 4,040 | 4,050 | 4,040 | 4,050 | 1,770 | 405 |
| 2003-04-01 | 3,920 | 3,940 | 3,900 | 3,930 | 1,000 | 393 |
| 2003-03-31 | 4,190 | 4,190 | 4,000 | 4,060 | 320 | 406 |
| 2003-03-27 | 4,220 | 4,220 | 4,220 | 4,220 | 200 | 422 |
| 2003-03-26 | 4,120 | 4,120 | 4,120 | 4,120 | 10 | 412 |
| 2003-03-25 | 4,150 | 4,150 | 4,150 | 4,150 | 110 | 415 |
| 2003-03-24 | 4,070 | 4,200 | 4,070 | 4,120 | 250 | 412 |
| 2003-03-19 | 4,220 | 4,250 | 4,170 | 4,230 | 390 | 423 |
| 2003-03-18 | 4,200 | 4,250 | 4,100 | 4,220 | 500 | 422 |
| 2003-03-17 | 4,050 | 4,100 | 4,050 | 4,100 | 1,400 | 410 |
| 2003-03-14 | 4,050 | 4,050 | 4,000 | 4,000 | 210 | 400 |
| 2003-03-13 | 3,910 | 4,010 | 3,910 | 4,000 | 170 | 400 |
| 2003-03-12 | 3,910 | 4,000 | 3,900 | 3,910 | 860 | 391 |
| 2003-03-11 | 4,000 | 4,000 | 3,910 | 3,910 | 780 | 391 |
| 2003-03-10 | 4,300 | 4,300 | 4,000 | 4,000 | 500 | 400 |
| 2003-03-07 | 4,200 | 4,200 | 4,000 | 4,000 | 480 | 400 |
| 2003-03-06 | 4,390 | 4,400 | 4,350 | 4,400 | 1,030 | 440 |
| 2003-03-05 | 4,300 | 4,300 | 4,300 | 4,300 | 450 | 430 |
| 2003-03-04 | 4,170 | 4,200 | 4,170 | 4,200 | 760 | 420 |
| 2003-03-03 | 4,200 | 4,200 | 4,200 | 4,200 | 30 | 420 |
| 2003-02-28 | 4,010 | 4,010 | 3,980 | 3,990 | 550 | 399 |
| 2003-02-27 | 4,000 | 4,050 | 3,990 | 4,000 | 540 | 400 |
| 2003-02-26 | 4,000 | 4,030 | 4,000 | 4,030 | 970 | 403 |
| 2003-02-25 | 4,000 | 4,020 | 4,000 | 4,020 | 1,320 | 402 |
| 2003-02-24 | 4,050 | 4,100 | 4,000 | 4,000 | 1,400 | 400 |
| 2003-02-21 | 4,000 | 4,010 | 4,000 | 4,000 | 190 | 400 |
| 2003-02-20 | 4,020 | 4,020 | 3,990 | 4,000 | 1,740 | 400 |
| 2003-02-19 | 4,050 | 4,060 | 4,010 | 4,020 | 1,850 | 402 |
| 2003-02-18 | 4,120 | 4,120 | 4,080 | 4,090 | 1,380 | 409 |
| 2003-02-17 | 4,150 | 4,150 | 4,120 | 4,120 | 880 | 412 |
| 2003-02-14 | 4,250 | 4,250 | 4,150 | 4,170 | 1,160 | 417 |
| 2003-02-13 | 4,200 | 4,200 | 4,200 | 4,200 | 250 | 420 |
| 2003-02-12 | 4,190 | 4,190 | 4,140 | 4,160 | 530 | 416 |
| 2003-02-10 | 4,210 | 4,210 | 4,130 | 4,140 | 240 | 414 |
| 2003-02-07 | 4,250 | 4,300 | 4,220 | 4,230 | 290 | 423 |
| 2003-02-06 | 4,210 | 4,220 | 4,210 | 4,220 | 1,760 | 422 |
| 2003-02-05 | 4,200 | 4,200 | 4,200 | 4,200 | 210 | 420 |
| 2003-02-04 | 4,100 | 4,200 | 4,100 | 4,200 | 1,210 | 420 |
| 2003-02-03 | 4,100 | 4,100 | 4,090 | 4,100 | 500 | 410 |
| 2003-01-31 | 4,120 | 4,140 | 4,100 | 4,100 | 590 | 410 |
| 2003-01-30 | 4,110 | 4,120 | 4,100 | 4,100 | 970 | 410 |
| 2003-01-29 | 4,130 | 4,130 | 4,100 | 4,120 | 310 | 412 |
| 2003-01-28 | 4,300 | 4,300 | 4,200 | 4,200 | 250 | 420 |
| 2003-01-27 | 4,380 | 4,380 | 4,310 | 4,310 | 730 | 431 |
| 2003-01-24 | 4,500 | 4,500 | 4,310 | 4,380 | 1,280 | 438 |
| 2003-01-23 | 4,750 | 4,750 | 4,500 | 4,500 | 530 | 450 |
| 2003-01-22 | 4,900 | 4,900 | 4,750 | 4,750 | 150 | 475 |
| 2003-01-21 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 490 |
| 2003-01-14 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 540 |
| 2003-01-09 | 5,400 | 5,400 | 5,000 | 5,150 | 1,080 | 515 |
| 2003-01-08 | 5,000 | 5,350 | 5,000 | 5,200 | 750 | 520 |
| 2003-01-07 | 4,750 | 4,850 | 4,700 | 4,850 | 930 | 485 |
分割・併合履歴 ： [2010-06-28]1株→10株
