9436 沖縄セルラー電話(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 | 653,000 | 667,000 | 650,000 | 665,000 | 230 | 831.25 |
| 2003-12-29 | 645,000 | 654,000 | 637,000 | 643,000 | 104 | 803.75 |
| 2003-12-26 | 640,000 | 648,000 | 624,000 | 635,000 | 167 | 793.75 |
| 2003-12-25 | 625,000 | 646,000 | 621,000 | 635,000 | 220 | 793.75 |
| 2003-12-24 | 613,000 | 638,000 | 612,000 | 625,000 | 141 | 781.25 |
| 2003-12-22 | 617,000 | 617,000 | 602,000 | 610,000 | 103 | 762.50 |
| 2003-12-19 | 634,000 | 634,000 | 607,000 | 614,000 | 158 | 767.50 |
| 2003-12-18 | 620,000 | 627,000 | 612,000 | 620,000 | 137 | 775 |
| 2003-12-17 | 660,000 | 678,000 | 645,000 | 645,000 | 107 | 806.25 |
| 2003-12-16 | 647,000 | 681,000 | 647,000 | 679,000 | 174 | 848.75 |
| 2003-12-15 | 665,000 | 678,000 | 658,000 | 678,000 | 268 | 847.50 |
| 2003-12-12 | 620,000 | 656,000 | 605,000 | 648,000 | 439 | 810 |
| 2003-12-11 | 590,000 | 606,000 | 585,000 | 600,000 | 193 | 750 |
| 2003-12-10 | 599,000 | 599,000 | 585,000 | 589,000 | 218 | 736.25 |
| 2003-12-09 | 623,000 | 625,000 | 594,000 | 615,000 | 311 | 768.75 |
| 2003-12-08 | 635,000 | 635,000 | 610,000 | 623,000 | 271 | 778.75 |
| 2003-12-05 | 664,000 | 666,000 | 651,000 | 653,000 | 154 | 816.25 |
| 2003-12-04 | 680,000 | 680,000 | 660,000 | 665,000 | 214 | 831.25 |
| 2003-12-03 | 679,000 | 686,000 | 670,000 | 675,000 | 214 | 843.75 |
| 2003-12-02 | 675,000 | 696,000 | 669,000 | 671,000 | 359 | 838.75 |
| 2003-12-01 | 650,000 | 665,000 | 626,000 | 665,000 | 150 | 831.25 |
| 2003-11-28 | 709,000 | 709,000 | 661,000 | 666,000 | 217 | 832.50 |
| 2003-11-27 | 675,000 | 700,000 | 666,000 | 700,000 | 253 | 875 |
| 2003-11-26 | 650,000 | 675,000 | 641,000 | 675,000 | 166 | 843.75 |
| 2003-11-25 | 680,000 | 683,000 | 655,000 | 660,000 | 123 | 825 |
| 2003-11-21 | 635,000 | 668,000 | 628,000 | 660,000 | 428 | 825 |
| 2003-11-20 | 630,000 | 650,000 | 624,000 | 644,000 | 462 | 805 |
| 2003-11-19 | 620,000 | 632,000 | 590,000 | 602,000 | 302 | 752.50 |
| 2003-11-18 | 595,000 | 640,000 | 550,000 | 640,000 | 485 | 800 |
| 2003-11-17 | 629,000 | 629,000 | 600,000 | 611,000 | 532 | 763.75 |
| 2003-11-14 | 722,000 | 722,000 | 696,000 | 699,000 | 256 | 873.75 |
| 2003-11-13 | 739,000 | 739,000 | 718,000 | 725,000 | 305 | 906.25 |
| 2003-11-12 | 719,000 | 744,000 | 699,000 | 720,000 | 501 | 900 |
| 2003-11-11 | 737,000 | 737,000 | 690,000 | 729,000 | 612 | 911.25 |
| 2003-11-10 | 790,000 | 800,000 | 765,000 | 767,000 | 296 | 958.75 |
| 2003-11-07 | 790,000 | 816,000 | 785,000 | 800,000 | 2,266 | 1,000 |
| 2003-11-06 | 731,000 | 796,000 | 730,000 | 780,000 | 2,099 | 975 |
| 2003-11-05 | 770,000 | 788,000 | 755,000 | 781,000 | 681 | 976.25 |
| 2003-11-04 | 744,000 | 800,000 | 726,000 | 784,000 | 2,671 | 980 |
| 2003-10-31 | 740,000 | 740,000 | 710,000 | 714,000 | 284 | 892.50 |
| 2003-10-30 | 740,000 | 740,000 | 716,000 | 735,000 | 217 | 918.75 |
| 2003-10-29 | 730,000 | 745,000 | 718,000 | 730,000 | 486 | 912.50 |
| 2003-10-28 | 740,000 | 740,000 | 704,000 | 720,000 | 556 | 900 |
| 2003-10-27 | 720,000 | 740,000 | 705,000 | 720,000 | 696 | 900 |
| 2003-10-24 | 673,000 | 722,000 | 670,000 | 705,000 | 571 | 881.25 |
| 2003-10-23 | 699,000 | 699,000 | 625,000 | 643,000 | 524 | 803.75 |
| 2003-10-22 | 730,000 | 754,000 | 684,000 | 702,000 | 598 | 877.50 |
| 2003-10-21 | 781,000 | 781,000 | 701,000 | 715,000 | 938 | 893.75 |
| 2003-10-20 | 824,000 | 829,000 | 785,000 | 790,000 | 567 | 987.50 |
| 2003-10-17 | 830,000 | 864,000 | 808,000 | 814,000 | 1,583 | 1,017.50 |
| 2003-10-16 | 772,000 | 800,000 | 752,000 | 800,000 | 979 | 1,000 |
| 2003-10-15 | 799,000 | 801,000 | 770,000 | 774,000 | 692 | 967.50 |
| 2003-10-14 | 770,000 | 792,000 | 730,000 | 790,000 | 1,146 | 987.50 |
| 2003-10-10 | 780,000 | 799,000 | 755,000 | 766,000 | 1,585 | 957.50 |
| 2003-10-09 | 715,000 | 805,000 | 710,000 | 770,000 | 4,399 | 962.50 |
| 2003-10-08 | 680,000 | 717,000 | 670,000 | 717,000 | 3,334 | 896.25 |
| 2003-10-07 | 609,000 | 629,000 | 595,000 | 617,000 | 1,191 | 771.25 |
| 2003-10-06 | 584,000 | 608,000 | 581,000 | 600,000 | 461 | 750 |
| 2003-10-03 | 590,000 | 600,000 | 579,000 | 584,000 | 338 | 730 |
| 2003-10-02 | 611,000 | 628,000 | 588,000 | 590,000 | 1,027 | 737.50 |
| 2003-10-01 | 590,000 | 620,000 | 585,000 | 610,000 | 2,116 | 762.50 |
| 2003-09-30 | 565,000 | 598,000 | 560,000 | 585,000 | 1,488 | 731.25 |
| 2003-09-29 | 560,000 | 560,000 | 548,000 | 558,000 | 302 | 697.50 |
| 2003-09-26 | 540,000 | 552,000 | 531,000 | 551,000 | 291 | 688.75 |
| 2003-09-25 | 530,000 | 550,000 | 520,000 | 535,000 | 284 | 668.75 |
| 2003-09-24 | 502,000 | 541,000 | 502,000 | 532,000 | 336 | 665 |
| 2003-09-22 | 535,000 | 535,000 | 500,000 | 500,000 | 327 | 625 |
| 2003-09-19 | 550,000 | 554,000 | 529,000 | 536,000 | 264 | 670 |
| 2003-09-18 | 560,000 | 560,000 | 546,000 | 547,000 | 229 | 683.75 |
| 2003-09-17 | 553,000 | 560,000 | 545,000 | 556,000 | 273 | 695 |
| 2003-09-16 | 558,000 | 559,000 | 539,000 | 547,000 | 559 | 683.75 |
| 2003-09-12 | 561,000 | 566,000 | 556,000 | 560,000 | 288 | 700 |
| 2003-09-11 | 576,000 | 576,000 | 561,000 | 565,000 | 146 | 706.25 |
| 2003-09-10 | 570,000 | 578,000 | 567,000 | 576,000 | 480 | 720 |
| 2003-09-09 | 575,000 | 585,000 | 567,000 | 568,000 | 662 | 710 |
| 2003-09-08 | 557,000 | 580,000 | 550,000 | 563,000 | 644 | 703.75 |
| 2003-09-05 | 555,000 | 556,000 | 547,000 | 547,000 | 333 | 683.75 |
| 2003-09-04 | 550,000 | 571,000 | 545,000 | 555,000 | 607 | 693.75 |
| 2003-09-03 | 559,000 | 559,000 | 543,000 | 549,000 | 302 | 686.25 |
| 2003-09-02 | 540,000 | 575,000 | 540,000 | 559,000 | 578 | 698.75 |
| 2003-09-01 | 555,000 | 556,000 | 536,000 | 550,000 | 501 | 687.50 |
| 2003-08-29 | 576,000 | 576,000 | 555,000 | 556,000 | 239 | 695 |
| 2003-08-28 | 558,000 | 595,000 | 553,000 | 577,000 | 535 | 721.25 |
| 2003-08-27 | 568,000 | 568,000 | 552,000 | 558,000 | 274 | 697.50 |
| 2003-08-26 | 574,000 | 582,000 | 567,000 | 568,000 | 246 | 710 |
| 2003-08-25 | 576,000 | 595,000 | 565,000 | 582,000 | 388 | 727.50 |
| 2003-08-22 | 620,000 | 621,000 | 575,000 | 580,000 | 1,406 | 725 |
| 2003-08-21 | 526,000 | 610,000 | 519,000 | 590,000 | 3,406 | 737.50 |
| 2003-08-20 | 540,000 | 540,000 | 527,000 | 527,000 | 227 | 658.75 |
| 2003-08-19 | 538,000 | 548,000 | 527,000 | 538,000 | 455 | 672.50 |
| 2003-08-18 | 546,000 | 558,000 | 533,000 | 538,000 | 459 | 672.50 |
| 2003-08-15 | 554,000 | 554,000 | 538,000 | 546,000 | 332 | 682.50 |
| 2003-08-14 | 540,000 | 557,000 | 540,000 | 555,000 | 860 | 693.75 |
| 2003-08-13 | 518,000 | 541,000 | 518,000 | 538,000 | 609 | 672.50 |
| 2003-08-12 | 540,000 | 548,000 | 528,000 | 528,000 | 635 | 660 |
| 2003-08-11 | 533,000 | 565,000 | 504,000 | 541,000 | 1,571 | 676.25 |
| 2003-08-08 | 521,000 | 556,000 | 501,000 | 533,000 | 3,911 | 666.25 |
| 2003-08-07 | 511,000 | 511,000 | 511,000 | 511,000 | 1,033 | 638.75 |
| 2003-08-06 | 418,000 | 461,000 | 417,000 | 461,000 | 2,595 | 576.25 |
| 2003-08-05 | 420,000 | 423,000 | 395,000 | 411,000 | 1,693 | 513.75 |
| 2003-08-04 | 386,000 | 422,000 | 378,000 | 420,000 | 3,990 | 525 |
| 2003-08-01 | 326,000 | 376,000 | 326,000 | 376,000 | 1,988 | 470 |
| 2003-07-31 | 318,000 | 328,000 | 314,000 | 326,000 | 319 | 407.50 |
| 2003-07-30 | 320,000 | 324,000 | 308,000 | 312,000 | 294 | 390 |
| 2003-07-29 | 306,000 | 324,000 | 295,000 | 324,000 | 324 | 405 |
| 2003-07-28 | 310,000 | 311,000 | 300,000 | 306,000 | 124 | 382.50 |
| 2003-07-25 | 306,000 | 311,000 | 300,000 | 310,000 | 77 | 387.50 |
| 2003-07-24 | 305,000 | 309,000 | 296,000 | 303,000 | 133 | 378.75 |
| 2003-07-23 | 314,000 | 316,000 | 306,000 | 306,000 | 182 | 382.50 |
| 2003-07-22 | 312,000 | 327,000 | 309,000 | 314,000 | 450 | 392.50 |
| 2003-07-18 | 278,000 | 302,000 | 271,000 | 302,000 | 350 | 377.50 |
| 2003-07-17 | 294,000 | 300,000 | 282,000 | 282,000 | 368 | 352.50 |
| 2003-07-16 | 310,000 | 310,000 | 301,000 | 305,000 | 119 | 381.25 |
| 2003-07-15 | 324,000 | 324,000 | 306,000 | 317,000 | 278 | 396.25 |
| 2003-07-14 | 331,000 | 335,000 | 319,000 | 325,000 | 138 | 406.25 |
| 2003-07-11 | 340,000 | 340,000 | 330,000 | 335,000 | 141 | 418.75 |
| 2003-07-10 | 340,000 | 345,000 | 336,000 | 337,000 | 142 | 421.25 |
| 2003-07-09 | 350,000 | 355,000 | 343,000 | 343,000 | 149 | 428.75 |
| 2003-07-08 | 351,000 | 361,000 | 335,000 | 358,000 | 744 | 447.50 |
| 2003-07-07 | 336,000 | 350,000 | 333,000 | 348,000 | 411 | 435 |
| 2003-07-04 | 334,000 | 343,000 | 327,000 | 334,000 | 332 | 417.50 |
| 2003-07-03 | 344,000 | 357,000 | 336,000 | 338,000 | 325 | 422.50 |
| 2003-07-02 | 350,000 | 355,000 | 345,000 | 348,000 | 337 | 435 |
| 2003-07-01 | 364,000 | 366,000 | 355,000 | 357,000 | 893 | 446.25 |
| 2003-06-30 | 342,000 | 360,000 | 332,000 | 359,000 | 815 | 448.75 |
| 2003-06-27 | 357,000 | 357,000 | 342,000 | 345,000 | 513 | 431.25 |
| 2003-06-26 | 361,000 | 364,000 | 351,000 | 352,000 | 745 | 440 |
| 2003-06-25 | 341,000 | 357,000 | 341,000 | 357,000 | 773 | 446.25 |
| 2003-06-24 | 343,000 | 345,000 | 330,000 | 342,000 | 551 | 427.50 |
| 2003-06-23 | 351,000 | 360,000 | 341,000 | 346,000 | 1,494 | 432.50 |
| 2003-06-20 | 323,000 | 353,000 | 320,000 | 336,000 | 3,153 | 420 |
| 2003-06-19 | 307,000 | 315,000 | 302,000 | 309,000 | 540 | 386.25 |
| 2003-06-18 | 302,000 | 320,000 | 301,000 | 312,000 | 718 | 390 |
| 2003-06-17 | 320,000 | 329,000 | 305,000 | 305,000 | 1,102 | 381.25 |
| 2003-06-16 | 299,000 | 315,000 | 298,000 | 315,000 | 1,778 | 393.75 |
| 2003-06-13 | 289,000 | 307,000 | 289,000 | 295,000 | 960 | 368.75 |
| 2003-06-12 | 282,000 | 295,000 | 272,000 | 288,000 | 640 | 360 |
| 2003-06-11 | 295,000 | 295,000 | 281,000 | 281,000 | 501 | 351.25 |
| 2003-06-10 | 283,000 | 300,000 | 280,000 | 296,000 | 884 | 370 |
| 2003-06-09 | 310,000 | 323,000 | 285,000 | 287,000 | 1,862 | 358.75 |
| 2003-06-06 | 296,000 | 310,000 | 291,000 | 310,000 | 3,124 | 387.50 |
| 2003-06-05 | 276,000 | 290,000 | 274,000 | 290,000 | 2,791 | 362.50 |
| 2003-06-04 | 258,000 | 270,000 | 252,000 | 270,000 | 4,609 | 337.50 |
| 2003-06-03 | 250,000 | 250,000 | 250,000 | 250,000 | 536 | 312.50 |
| 2003-06-02 | 230,000 | 230,000 | 230,000 | 230,000 | 905 | 287.50 |
| 2003-05-30 | 192,000 | 210,000 | 185,000 | 210,000 | 1,233 | 262.50 |
| 2003-05-29 | 193,000 | 206,000 | 185,000 | 190,000 | 1,146 | 237.50 |
| 2003-05-28 | 182,000 | 199,000 | 180,000 | 199,000 | 1,473 | 248.75 |
| 2003-05-27 | 185,000 | 185,000 | 173,000 | 179,000 | 666 | 223.75 |
| 2003-05-26 | 194,000 | 199,000 | 175,000 | 176,000 | 574 | 220 |
| 2003-05-23 | 181,000 | 205,000 | 176,000 | 192,000 | 3,347 | 240 |
| 2003-05-22 | 189,000 | 189,000 | 189,000 | 189,000 | 84 | 236.25 |
| 2003-05-21 | 249,000 | 249,000 | 209,000 | 209,000 | 1,285 | 261.25 |
| 2003-05-20 | 229,000 | 229,000 | 229,000 | 229,000 | 210 | 286.25 |
| 2003-05-19 | 209,000 | 209,000 | 209,000 | 209,000 | 194 | 261.25 |
| 2003-05-16 | 189,000 | 189,000 | 189,000 | 189,000 | 487 | 236.25 |
| 2003-05-15 | 169,000 | 169,000 | 169,000 | 169,000 | 542 | 211.25 |
| 2003-05-14 | 138,000 | 149,000 | 138,000 | 149,000 | 1,695 | 186.25 |
| 2003-05-13 | 125,000 | 129,000 | 123,000 | 129,000 | 722 | 161.25 |
| 2003-05-12 | 105,000 | 109,000 | 104,000 | 109,000 | 252 | 136.25 |
| 2003-05-09 | 95,000 | 100,000 | 94,000 | 99,000 | 35 | 123.75 |
| 2003-05-08 | 96,000 | 96,000 | 93,000 | 94,500 | 60 | 118.13 |
| 2003-05-07 | 94,100 | 98,000 | 94,000 | 98,000 | 78 | 122.50 |
| 2003-05-06 | 92,000 | 95,000 | 91,100 | 94,000 | 40 | 117.50 |
| 2003-05-02 | 93,200 | 93,300 | 90,000 | 93,000 | 82 | 116.25 |
| 2003-05-01 | 94,500 | 94,600 | 92,000 | 93,800 | 50 | 117.25 |
| 2003-04-30 | 90,000 | 94,500 | 90,000 | 94,500 | 118 | 118.13 |
| 2003-04-28 | 85,000 | 91,000 | 85,000 | 90,000 | 108 | 112.50 |
| 2003-04-25 | 84,000 | 86,000 | 83,000 | 85,000 | 96 | 106.25 |
| 2003-04-24 | 83,700 | 84,000 | 83,600 | 83,600 | 60 | 104.50 |
| 2003-04-23 | 85,000 | 85,000 | 83,600 | 84,000 | 38 | 105 |
| 2003-04-22 | 83,700 | 83,800 | 83,500 | 83,500 | 64 | 104.38 |
| 2003-04-21 | 83,300 | 84,000 | 83,300 | 83,600 | 35 | 104.50 |
| 2003-04-18 | 84,000 | 84,000 | 83,200 | 83,200 | 6 | 104 |
| 2003-04-17 | 83,000 | 84,000 | 83,000 | 84,000 | 4 | 105 |
| 2003-04-16 | 82,600 | 83,500 | 82,600 | 82,600 | 32 | 103.25 |
| 2003-04-15 | 83,000 | 83,500 | 82,500 | 82,500 | 58 | 103.13 |
| 2003-04-14 | 84,900 | 84,900 | 82,900 | 82,900 | 30 | 103.63 |
| 2003-04-11 | 82,000 | 86,000 | 81,800 | 86,000 | 100 | 107.50 |
| 2003-04-10 | 82,000 | 83,000 | 82,000 | 82,000 | 25 | 102.50 |
| 2003-04-09 | 83,100 | 83,100 | 82,400 | 82,400 | 32 | 103 |
| 2003-04-08 | 83,000 | 84,000 | 83,000 | 84,000 | 34 | 105 |
| 2003-04-07 | 83,000 | 83,000 | 82,000 | 83,000 | 39 | 103.75 |
| 2003-04-04 | 83,000 | 83,000 | 83,000 | 83,000 | 9 | 103.75 |
| 2003-04-03 | 83,000 | 83,000 | 82,300 | 82,300 | 11 | 102.88 |
| 2003-04-02 | 82,500 | 83,300 | 82,000 | 82,000 | 40 | 102.50 |
| 2003-04-01 | 82,500 | 82,500 | 81,500 | 81,500 | 10 | 101.88 |
| 2003-03-31 | 83,400 | 83,400 | 83,400 | 83,400 | 4 | 104.25 |
| 2003-03-28 | 83,400 | 85,000 | 83,400 | 84,900 | 7 | 106.13 |
| 2003-03-27 | 83,200 | 83,400 | 82,500 | 83,400 | 26 | 104.25 |
| 2003-03-26 | 83,200 | 83,700 | 83,100 | 83,200 | 36 | 104 |
| 2003-03-25 | 83,400 | 84,000 | 83,400 | 84,000 | 27 | 105 |
| 2003-03-24 | 83,500 | 83,500 | 82,500 | 83,200 | 74 | 104 |
| 2003-03-20 | 82,600 | 84,000 | 82,600 | 83,200 | 8 | 104 |
| 2003-03-19 | 83,200 | 83,200 | 82,500 | 82,500 | 13 | 103.13 |
| 2003-03-18 | 83,100 | 83,800 | 83,100 | 83,100 | 31 | 103.88 |
| 2003-03-17 | 82,700 | 83,000 | 82,000 | 83,000 | 43 | 103.75 |
| 2003-03-14 | 83,000 | 83,000 | 82,500 | 83,000 | 63 | 103.75 |
| 2003-03-13 | 83,000 | 85,000 | 83,000 | 83,000 | 11 | 103.75 |
| 2003-03-12 | 82,000 | 83,000 | 81,800 | 83,000 | 104 | 103.75 |
| 2003-03-11 | 83,000 | 83,000 | 82,000 | 82,000 | 21 | 102.50 |
| 2003-03-10 | 86,100 | 86,100 | 80,300 | 83,000 | 195 | 103.75 |
| 2003-03-07 | 87,800 | 87,800 | 86,000 | 86,000 | 24 | 107.50 |
| 2003-03-06 | 88,000 | 88,500 | 88,000 | 88,000 | 25 | 110 |
| 2003-03-05 | 89,500 | 90,000 | 88,000 | 88,000 | 4 | 110 |
| 2003-03-04 | 89,500 | 89,500 | 88,000 | 89,500 | 11 | 111.88 |
| 2003-03-03 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 112.50 |
| 2003-02-28 | 88,000 | 89,800 | 88,000 | 89,800 | 9 | 112.25 |
| 2003-02-27 | 88,100 | 88,100 | 87,500 | 88,000 | 32 | 110 |
| 2003-02-26 | 88,000 | 89,000 | 88,000 | 88,000 | 13 | 110 |
| 2003-02-25 | 90,000 | 90,000 | 87,600 | 90,000 | 48 | 112.50 |
| 2003-02-24 | 90,000 | 90,000 | 87,000 | 90,000 | 42 | 112.50 |
| 2003-02-21 | 90,000 | 90,000 | 89,000 | 90,000 | 32 | 112.50 |
| 2003-02-20 | 87,500 | 90,000 | 87,500 | 90,000 | 82 | 112.50 |
| 2003-02-19 | 87,300 | 88,500 | 87,300 | 88,500 | 49 | 110.63 |
| 2003-02-18 | 89,000 | 89,000 | 87,200 | 87,200 | 48 | 109 |
| 2003-02-17 | 88,300 | 89,100 | 88,300 | 89,000 | 27 | 111.25 |
| 2003-02-14 | 88,100 | 89,000 | 88,100 | 88,100 | 21 | 110.13 |
| 2003-02-13 | 92,000 | 92,000 | 90,000 | 90,000 | 60 | 112.50 |
| 2003-02-12 | 91,000 | 92,000 | 91,000 | 92,000 | 29 | 115 |
| 2003-02-10 | 87,200 | 91,500 | 87,000 | 91,000 | 32 | 113.75 |
| 2003-02-07 | 87,100 | 87,800 | 86,000 | 86,000 | 79 | 107.50 |
| 2003-02-06 | 85,500 | 87,000 | 85,200 | 85,200 | 35 | 106.50 |
| 2003-02-05 | 84,800 | 86,800 | 84,800 | 85,600 | 31 | 107 |
| 2003-02-04 | 84,000 | 86,000 | 84,000 | 85,100 | 16 | 106.38 |
| 2003-02-03 | 84,500 | 85,000 | 84,100 | 84,100 | 11 | 105.13 |
| 2003-01-31 | 86,000 | 86,000 | 84,500 | 85,000 | 15 | 106.25 |
| 2003-01-30 | 85,000 | 86,000 | 85,000 | 85,000 | 11 | 106.25 |
| 2003-01-29 | 86,000 | 86,000 | 85,000 | 85,000 | 13 | 106.25 |
| 2003-01-28 | 85,100 | 86,000 | 85,100 | 86,000 | 18 | 107.50 |
| 2003-01-27 | 86,300 | 88,000 | 85,000 | 85,100 | 68 | 106.38 |
| 2003-01-24 | 86,100 | 90,000 | 86,000 | 86,000 | 48 | 107.50 |
| 2003-01-23 | 86,500 | 86,500 | 86,000 | 86,000 | 14 | 107.50 |
| 2003-01-22 | 86,200 | 89,000 | 86,200 | 86,500 | 43 | 108.13 |
| 2003-01-21 | 85,700 | 86,000 | 85,500 | 86,000 | 43 | 107.50 |
| 2003-01-20 | 86,200 | 86,500 | 85,000 | 85,600 | 45 | 107 |
| 2003-01-17 | 86,000 | 87,600 | 86,000 | 86,100 | 15 | 107.63 |
| 2003-01-16 | 85,000 | 86,000 | 85,000 | 86,000 | 11 | 107.50 |
| 2003-01-15 | 85,000 | 86,500 | 85,000 | 86,000 | 20 | 107.50 |
| 2003-01-14 | 85,500 | 86,000 | 85,500 | 85,500 | 8 | 106.88 |
| 2003-01-10 | 85,100 | 86,000 | 85,100 | 85,500 | 8 | 106.88 |
| 2003-01-09 | 88,000 | 88,000 | 85,000 | 85,000 | 48 | 106.25 |
| 2003-01-08 | 88,200 | 88,200 | 88,200 | 88,200 | 2 | 110.25 |
| 2003-01-07 | 91,000 | 91,000 | 88,000 | 88,000 | 19 | 110 |
| 2003-01-06 | 90,000 | 91,000 | 90,000 | 91,000 | 3 | 113.75 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
