9438 (株)エムティーアイ 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 | 104,000 | 106,000 | 103,000 | 105,000 | 56 | 131.25 |
| 2003-12-29 | 105,000 | 107,000 | 103,000 | 104,000 | 121 | 130 |
| 2003-12-26 | 99,000 | 107,000 | 99,000 | 104,000 | 180 | 130 |
| 2003-12-25 | 88,504 | 98,504 | 88,504 | 98,504 | 254 | 123.13 |
| 2003-12-24 | 86,000 | 92,504 | 85,104 | 88,504 | 321 | 110.63 |
| 2003-12-22 | 89,000 | 89,000 | 84,000 | 89,000 | 195 | 111.25 |
| 2003-12-19 | 98,704 | 98,800 | 88,304 | 89,104 | 263 | 111.38 |
| 2003-12-18 | 101,000 | 101,000 | 98,104 | 98,104 | 123 | 122.63 |
| 2003-12-17 | 105,000 | 105,000 | 102,000 | 102,000 | 107 | 127.50 |
| 2003-12-16 | 105,000 | 105,000 | 102,000 | 103,000 | 159 | 128.75 |
| 2003-12-15 | 111,000 | 112,000 | 103,000 | 110,000 | 131 | 137.50 |
| 2003-12-12 | 109,000 | 111,000 | 103,000 | 109,000 | 119 | 136.25 |
| 2003-12-11 | 115,000 | 118,000 | 105,000 | 111,000 | 160 | 138.75 |
| 2003-12-10 | 110,000 | 124,000 | 109,000 | 115,000 | 321 | 143.75 |
| 2003-12-09 | 110,000 | 110,000 | 104,000 | 108,000 | 108 | 135 |
| 2003-12-08 | 117,000 | 117,000 | 110,000 | 112,000 | 45 | 140 |
| 2003-12-05 | 118,000 | 118,000 | 110,000 | 118,000 | 68 | 147.50 |
| 2003-12-04 | 118,000 | 119,000 | 115,000 | 118,000 | 72 | 147.50 |
| 2003-12-03 | 116,000 | 120,000 | 113,000 | 120,000 | 132 | 150 |
| 2003-12-02 | 123,000 | 125,000 | 118,000 | 120,000 | 113 | 150 |
| 2003-12-01 | 119,000 | 121,000 | 112,000 | 121,000 | 194 | 151.25 |
| 2003-11-28 | 137,000 | 137,000 | 120,000 | 124,000 | 449 | 155 |
| 2003-11-27 | 126,000 | 144,000 | 125,000 | 138,000 | 479 | 172.50 |
| 2003-11-26 | 111,000 | 130,000 | 109,000 | 126,000 | 356 | 157.50 |
| 2003-11-25 | 112,000 | 116,000 | 105,000 | 110,000 | 88 | 137.50 |
| 2003-11-21 | 110,000 | 111,000 | 106,000 | 111,000 | 71 | 138.75 |
| 2003-11-20 | 110,000 | 114,000 | 108,000 | 110,000 | 93 | 137.50 |
| 2003-11-19 | 108,000 | 109,000 | 105,000 | 108,000 | 141 | 135 |
| 2003-11-18 | 103,000 | 112,000 | 98,000 | 112,000 | 248 | 140 |
| 2003-11-17 | 119,000 | 119,000 | 104,000 | 104,000 | 235 | 130 |
| 2003-11-14 | 130,000 | 130,000 | 119,000 | 124,000 | 125 | 155 |
| 2003-11-13 | 129,000 | 134,000 | 128,000 | 130,000 | 84 | 162.50 |
| 2003-11-12 | 120,000 | 128,000 | 119,000 | 126,000 | 262 | 157.50 |
| 2003-11-11 | 133,000 | 133,000 | 117,000 | 119,000 | 269 | 148.75 |
| 2003-11-10 | 141,000 | 141,000 | 135,000 | 137,000 | 87 | 171.25 |
| 2003-11-07 | 137,000 | 145,000 | 137,000 | 145,000 | 170 | 181.25 |
| 2003-11-06 | 145,000 | 146,000 | 133,000 | 136,000 | 311 | 170 |
| 2003-11-05 | 150,000 | 151,000 | 142,000 | 145,000 | 229 | 181.25 |
| 2003-11-04 | 160,000 | 160,000 | 150,000 | 151,000 | 267 | 188.75 |
| 2003-10-31 | 155,000 | 155,000 | 150,000 | 152,000 | 171 | 190 |
| 2003-10-30 | 163,000 | 163,000 | 152,000 | 155,000 | 284 | 193.75 |
| 2003-10-29 | 160,000 | 163,000 | 156,000 | 163,000 | 365 | 203.75 |
| 2003-10-28 | 160,000 | 173,000 | 148,000 | 151,000 | 1,674 | 188.75 |
| 2003-10-27 | 153,000 | 153,000 | 153,000 | 153,000 | 254 | 191.25 |
| 2003-10-24 | 167,000 | 187,000 | 163,000 | 173,000 | 1,724 | 216.25 |
| 2003-10-23 | 177,000 | 177,000 | 177,000 | 177,000 | 82 | 221.25 |
| 2003-10-22 | 197,000 | 197,000 | 197,000 | 197,000 | 322 | 246.25 |
| 2003-10-21 | 237,000 | 239,000 | 217,000 | 217,000 | 693 | 271.25 |
| 2003-10-20 | 227,000 | 237,000 | 225,000 | 237,000 | 2,281 | 296.25 |
| 2003-10-17 | 200,000 | 217,000 | 200,000 | 217,000 | 2,104 | 271.25 |
| 2003-10-16 | 198,000 | 199,000 | 189,000 | 197,000 | 500 | 246.25 |
| 2003-10-15 | 195,000 | 198,000 | 187,000 | 197,000 | 978 | 246.25 |
| 2003-10-14 | 185,000 | 194,000 | 183,000 | 194,000 | 793 | 242.50 |
| 2003-10-10 | 190,000 | 195,000 | 180,000 | 180,000 | 1,289 | 225 |
| 2003-10-09 | 164,000 | 187,000 | 164,000 | 184,000 | 1,854 | 230 |
| 2003-10-08 | 168,000 | 170,000 | 156,000 | 167,000 | 498 | 208.75 |
| 2003-10-07 | 147,000 | 166,000 | 145,000 | 166,000 | 779 | 207.50 |
| 2003-10-06 | 149,000 | 150,000 | 144,000 | 147,000 | 201 | 183.75 |
| 2003-10-03 | 150,000 | 152,000 | 142,000 | 149,000 | 203 | 186.25 |
| 2003-10-02 | 153,000 | 158,000 | 149,000 | 151,000 | 304 | 188.75 |
| 2003-10-01 | 145,000 | 155,000 | 143,000 | 152,000 | 190 | 190 |
| 2003-09-30 | 149,000 | 153,000 | 144,000 | 150,000 | 195 | 187.50 |
| 2003-09-29 | 148,000 | 148,000 | 137,000 | 145,000 | 86 | 181.25 |
| 2003-09-26 | 130,000 | 146,000 | 130,000 | 146,000 | 214 | 182.50 |
| 2003-09-25 | 139,000 | 140,000 | 130,000 | 135,000 | 327 | 168.75 |
| 2003-09-24 | 156,000 | 156,000 | 138,000 | 144,000 | 688 | 180 |
| 2003-09-22 | 165,000 | 167,000 | 150,000 | 158,000 | 531 | 197.50 |
| 2003-09-19 | 172,000 | 179,000 | 164,000 | 164,000 | 1,099 | 205 |
| 2003-09-18 | 144,000 | 165,000 | 137,000 | 163,000 | 1,364 | 203.75 |
| 2003-09-17 | 136,000 | 150,000 | 133,000 | 146,000 | 2,518 | 182.50 |
| 2003-09-16 | 112,000 | 130,000 | 110,000 | 130,000 | 1,526 | 162.50 |
| 2003-09-12 | 120,000 | 120,000 | 110,000 | 110,000 | 296 | 137.50 |
| 2003-09-11 | 106,000 | 122,000 | 106,000 | 116,000 | 723 | 145 |
| 2003-09-10 | 108,000 | 109,000 | 106,000 | 108,000 | 67 | 135 |
| 2003-09-09 | 109,000 | 111,000 | 106,000 | 110,000 | 128 | 137.50 |
| 2003-09-08 | 107,000 | 109,000 | 104,000 | 108,000 | 149 | 135 |
| 2003-09-05 | 104,000 | 107,000 | 101,000 | 107,000 | 158 | 133.75 |
| 2003-09-04 | 106,000 | 106,000 | 101,000 | 104,000 | 158 | 130 |
| 2003-09-03 | 111,000 | 111,000 | 105,000 | 105,000 | 166 | 131.25 |
| 2003-09-02 | 111,000 | 111,000 | 105,000 | 106,000 | 312 | 132.50 |
| 2003-09-01 | 111,000 | 116,000 | 108,000 | 111,000 | 421 | 138.75 |
| 2003-08-29 | 99,904 | 110,000 | 98,000 | 110,000 | 635 | 137.50 |
| 2003-08-28 | 102,000 | 103,000 | 99,504 | 99,504 | 88 | 124.38 |
| 2003-08-27 | 103,000 | 107,000 | 102,000 | 102,000 | 146 | 127.50 |
| 2003-08-26 | 108,000 | 108,000 | 101,000 | 103,000 | 117 | 128.75 |
| 2003-08-25 | 101,000 | 105,000 | 100,000 | 104,000 | 182 | 130 |
| 2003-08-22 | 110,000 | 110,000 | 100,000 | 106,000 | 295 | 132.50 |
| 2003-08-21 | 123,000 | 125,000 | 103,000 | 109,000 | 2,196 | 136.25 |
| 2003-08-20 | 109,000 | 109,000 | 109,000 | 109,000 | 456 | 136.25 |
| 2003-08-19 | 88,904 | 98,304 | 88,904 | 98,304 | 643 | 122.88 |
| 2003-08-18 | 87,000 | 88,304 | 86,000 | 88,304 | 95 | 110.38 |
| 2003-08-15 | 85,504 | 88,000 | 85,504 | 88,000 | 17 | 110 |
| 2003-08-14 | 88,000 | 88,000 | 84,000 | 88,000 | 54 | 110 |
| 2003-08-13 | 87,104 | 89,000 | 85,000 | 88,000 | 60 | 110 |
| 2003-08-12 | 85,000 | 89,904 | 83,000 | 88,000 | 93 | 110 |
| 2003-08-11 | 81,000 | 84,304 | 81,000 | 84,304 | 38 | 105.38 |
| 2003-08-08 | 84,904 | 84,904 | 83,000 | 84,000 | 10 | 105 |
| 2003-08-07 | 84,200 | 84,200 | 82,104 | 84,104 | 71 | 105.13 |
| 2003-08-06 | 84,000 | 90,000 | 84,000 | 84,104 | 70 | 105.13 |
| 2003-08-05 | 89,000 | 91,000 | 84,000 | 85,800 | 144 | 107.25 |
| 2003-08-04 | 86,400 | 91,000 | 84,000 | 88,904 | 104 | 111.13 |
| 2003-08-01 | 86,504 | 86,800 | 84,000 | 86,800 | 123 | 108.50 |
| 2003-07-31 | 91,000 | 91,000 | 86,000 | 87,504 | 198 | 109.38 |
| 2003-07-30 | 83,600 | 92,400 | 83,000 | 91,000 | 595 | 113.75 |
| 2003-07-29 | 83,400 | 83,504 | 81,200 | 82,400 | 156 | 103 |
| 2003-07-28 | 81,504 | 83,504 | 81,504 | 83,200 | 116 | 104 |
| 2003-07-25 | 83,104 | 83,504 | 81,304 | 81,304 | 227 | 101.63 |
| 2003-07-24 | 84,000 | 85,000 | 82,504 | 83,000 | 126 | 103.75 |
| 2003-07-23 | 82,400 | 84,000 | 81,904 | 83,000 | 57 | 103.75 |
| 2003-07-22 | 84,000 | 84,000 | 81,000 | 82,400 | 51 | 103 |
| 2003-07-18 | 84,904 | 85,000 | 82,000 | 84,504 | 150 | 105.63 |
| 2003-07-17 | 92,000 | 92,000 | 88,504 | 88,504 | 82 | 110.63 |
| 2003-07-16 | 93,000 | 95,000 | 92,200 | 93,000 | 37 | 116.25 |
| 2003-07-15 | 98,504 | 98,504 | 93,504 | 94,000 | 52 | 117.50 |
| 2003-07-14 | 97,000 | 97,000 | 95,504 | 97,000 | 67 | 121.25 |
| 2003-07-11 | 98,904 | 98,904 | 95,000 | 96,000 | 82 | 120 |
| 2003-07-10 | 99,800 | 99,800 | 96,000 | 99,000 | 61 | 123.75 |
| 2003-07-09 | 101,000 | 101,000 | 96,104 | 99,000 | 116 | 123.75 |
| 2003-07-08 | 103,000 | 113,000 | 99,800 | 101,000 | 431 | 126.25 |
| 2003-07-07 | 100,000 | 103,000 | 97,000 | 102,000 | 182 | 127.50 |
| 2003-07-04 | 100,000 | 100,000 | 96,000 | 100,000 | 98 | 125 |
| 2003-07-03 | 103,000 | 113,000 | 97,000 | 99,000 | 367 | 123.75 |
| 2003-07-02 | 94,904 | 103,000 | 94,000 | 103,000 | 548 | 128.75 |
| 2003-07-01 | 90,000 | 93,000 | 90,000 | 93,000 | 108 | 116.25 |
| 2003-06-30 | 91,000 | 91,000 | 89,000 | 90,000 | 52 | 112.50 |
| 2003-06-27 | 89,000 | 91,000 | 89,000 | 89,000 | 106 | 111.25 |
| 2003-06-26 | 90,000 | 90,000 | 87,904 | 89,000 | 42 | 111.25 |
| 2003-06-25 | 89,904 | 91,000 | 88,104 | 90,000 | 62 | 112.50 |
| 2003-06-24 | 90,000 | 90,000 | 87,000 | 88,000 | 41 | 110 |
| 2003-06-23 | 93,000 | 93,000 | 89,000 | 90,000 | 69 | 112.50 |
| 2003-06-20 | 90,000 | 93,000 | 90,000 | 92,904 | 61 | 116.13 |
| 2003-06-19 | 90,000 | 90,000 | 88,000 | 90,000 | 45 | 112.50 |
| 2003-06-18 | 92,000 | 92,504 | 87,000 | 87,000 | 88 | 108.75 |
| 2003-06-17 | 95,000 | 95,000 | 91,000 | 91,904 | 101 | 114.88 |
| 2003-06-16 | 90,000 | 92,000 | 90,000 | 91,000 | 37 | 113.75 |
| 2003-06-13 | 88,504 | 90,000 | 88,000 | 89,000 | 229 | 111.25 |
| 2003-06-12 | 91,000 | 91,000 | 85,504 | 89,504 | 252 | 111.88 |
| 2003-06-11 | 95,000 | 95,000 | 92,000 | 92,000 | 76 | 115 |
| 2003-06-10 | 96,000 | 97,000 | 93,000 | 95,000 | 189 | 118.75 |
| 2003-06-09 | 94,104 | 96,000 | 92,000 | 93,000 | 94 | 116.25 |
| 2003-06-06 | 99,504 | 100,000 | 93,600 | 97,000 | 147 | 121.25 |
| 2003-06-05 | 99,504 | 99,600 | 95,000 | 99,000 | 171 | 123.75 |
| 2003-06-04 | 101,000 | 102,000 | 97,000 | 99,800 | 228 | 124.75 |
| 2003-06-03 | 110,000 | 110,000 | 105,000 | 105,000 | 179 | 131.25 |
| 2003-06-02 | 113,000 | 118,000 | 108,000 | 109,000 | 344 | 136.25 |
| 2003-05-30 | 113,000 | 113,000 | 108,000 | 109,000 | 76 | 136.25 |
| 2003-05-29 | 115,000 | 118,000 | 110,000 | 113,000 | 293 | 141.25 |
| 2003-05-28 | 110,000 | 118,000 | 108,000 | 113,000 | 210 | 141.25 |
| 2003-05-27 | 105,000 | 115,000 | 103,000 | 108,000 | 185 | 135 |
| 2003-05-26 | 112,000 | 112,000 | 105,000 | 107,000 | 77 | 133.75 |
| 2003-05-23 | 107,000 | 115,000 | 104,000 | 111,000 | 597 | 138.75 |
| 2003-05-22 | 95,000 | 103,000 | 95,000 | 103,000 | 632 | 128.75 |
| 2003-05-21 | 91,000 | 93,000 | 91,000 | 93,000 | 104 | 116.25 |
| 2003-05-20 | 94,000 | 94,000 | 90,000 | 91,000 | 61 | 113.75 |
| 2003-05-19 | 99,000 | 100,000 | 93,000 | 96,904 | 163 | 121.13 |
| 2003-05-16 | 89,000 | 98,000 | 88,000 | 98,000 | 143 | 122.50 |
| 2003-05-15 | 100,000 | 101,000 | 88,000 | 88,000 | 350 | 110 |
| 2003-05-14 | 89,000 | 98,000 | 89,000 | 98,000 | 652 | 122.50 |
| 2003-05-13 | 89,400 | 89,400 | 85,504 | 88,000 | 105 | 110 |
| 2003-05-12 | 85,000 | 90,000 | 85,000 | 87,504 | 53 | 109.38 |
| 2003-05-09 | 86,000 | 86,000 | 82,904 | 86,000 | 99 | 107.50 |
| 2003-05-08 | 85,000 | 89,504 | 85,000 | 87,104 | 188 | 108.88 |
| 2003-05-07 | 83,000 | 90,000 | 81,000 | 87,000 | 450 | 108.75 |
| 2003-05-06 | 81,600 | 85,000 | 77,200 | 80,000 | 404 | 100 |
| 2003-05-02 | 77,000 | 80,600 | 77,000 | 80,600 | 118 | 100.75 |
| 2003-05-01 | 73,904 | 75,000 | 72,600 | 75,000 | 64 | 93.75 |
| 2003-04-30 | 72,104 | 74,504 | 72,104 | 73,904 | 56 | 92.38 |
| 2003-04-28 | 73,000 | 73,000 | 70,000 | 72,000 | 41 | 90 |
| 2003-04-25 | 78,000 | 80,000 | 70,000 | 74,000 | 62 | 92.50 |
| 2003-04-24 | 77,000 | 80,000 | 75,000 | 78,000 | 45 | 97.50 |
| 2003-04-23 | 78,904 | 80,000 | 77,000 | 80,000 | 81 | 100 |
| 2003-04-22 | 82,504 | 83,000 | 77,000 | 79,000 | 145 | 98.75 |
| 2003-04-21 | 78,000 | 81,504 | 77,000 | 81,504 | 352 | 101.88 |
| 2003-04-18 | 70,000 | 76,000 | 70,000 | 76,000 | 187 | 95 |
| 2003-04-17 | 69,904 | 70,000 | 69,000 | 69,304 | 69 | 86.63 |
| 2003-04-16 | 70,000 | 70,104 | 69,504 | 69,504 | 61 | 86.88 |
| 2003-04-15 | 72,000 | 72,000 | 70,000 | 70,000 | 100 | 87.50 |
| 2003-04-14 | 72,000 | 73,000 | 68,000 | 69,904 | 284 | 87.38 |
| 2003-04-11 | 59,000 | 68,000 | 59,000 | 68,000 | 89 | 85 |
| 2003-04-10 | 59,504 | 59,504 | 57,000 | 58,000 | 29 | 72.50 |
| 2003-04-09 | 57,000 | 60,504 | 57,000 | 59,504 | 30 | 74.38 |
| 2003-04-08 | 57,000 | 57,504 | 55,400 | 55,400 | 15 | 69.25 |
| 2003-04-07 | 56,200 | 56,200 | 56,104 | 56,200 | 9 | 70.25 |
| 2003-04-04 | 57,304 | 58,000 | 56,200 | 56,200 | 22 | 70.25 |
| 2003-04-03 | 59,000 | 59,000 | 57,504 | 57,600 | 11 | 72 |
| 2003-04-02 | 58,000 | 59,000 | 58,000 | 58,000 | 15 | 72.50 |
| 2003-04-01 | 60,000 | 60,000 | 57,104 | 58,000 | 17 | 72.50 |
| 2003-03-31 | 56,200 | 57,504 | 56,200 | 57,200 | 12 | 71.50 |
| 2003-03-28 | 58,200 | 58,400 | 58,104 | 58,104 | 24 | 72.63 |
| 2003-03-27 | 58,200 | 58,200 | 58,104 | 58,200 | 33 | 72.75 |
| 2003-03-26 | 58,104 | 60,000 | 58,104 | 58,104 | 17 | 72.63 |
| 2003-03-25 | 58,104 | 60,000 | 58,104 | 58,104 | 28 | 72.63 |
| 2003-03-24 | 64,704 | 64,704 | 58,104 | 58,104 | 24 | 72.63 |
| 2003-03-20 | 61,904 | 64,800 | 61,904 | 64,800 | 3 | 81 |
| 2003-03-19 | 56,000 | 61,904 | 56,000 | 61,904 | 7 | 77.38 |
| 2003-03-18 | 63,200 | 64,000 | 63,200 | 63,200 | 19 | 79 |
| 2003-03-17 | 66,000 | 66,000 | 60,104 | 60,104 | 17 | 75.13 |
| 2003-03-14 | 69,000 | 69,000 | 66,000 | 68,000 | 17 | 85 |
| 2003-03-13 | 64,000 | 65,000 | 62,000 | 64,504 | 29 | 80.63 |
| 2003-03-12 | 58,104 | 61,504 | 58,104 | 61,000 | 10 | 76.25 |
| 2003-03-11 | 59,904 | 59,904 | 58,104 | 58,104 | 13 | 72.63 |
| 2003-03-10 | 64,000 | 64,000 | 58,104 | 60,904 | 36 | 76.13 |
| 2003-03-07 | 65,000 | 66,000 | 63,104 | 65,000 | 16 | 81.25 |
| 2003-03-06 | 65,104 | 66,000 | 65,000 | 66,000 | 12 | 82.50 |
| 2003-03-05 | 71,000 | 72,000 | 67,000 | 69,000 | 36 | 86.25 |
| 2003-03-04 | 70,504 | 73,000 | 70,504 | 71,000 | 15 | 88.75 |
| 2003-03-03 | 72,704 | 72,704 | 71,000 | 72,504 | 14 | 90.63 |
| 2003-02-28 | 72,504 | 73,000 | 72,504 | 73,000 | 61 | 91.25 |
| 2003-02-27 | 71,504 | 73,504 | 71,000 | 73,504 | 53 | 91.88 |
| 2003-02-26 | 72,504 | 72,504 | 70,000 | 71,504 | 102 | 89.38 |
| 2003-02-25 | 72,504 | 73,504 | 72,400 | 73,504 | 52 | 91.88 |
| 2003-02-24 | 71,104 | 73,904 | 71,104 | 72,504 | 86 | 90.63 |
| 2003-02-21 | 69,000 | 70,504 | 68,000 | 70,504 | 36 | 88.13 |
| 2003-02-20 | 69,000 | 70,000 | 69,000 | 70,000 | 8 | 87.50 |
| 2003-02-19 | 69,600 | 70,000 | 68,504 | 70,000 | 9 | 87.50 |
| 2003-02-18 | 71,000 | 71,000 | 69,504 | 69,600 | 33 | 87 |
| 2003-02-17 | 72,000 | 72,000 | 70,504 | 70,504 | 11 | 88.13 |
| 2003-02-14 | 73,000 | 73,000 | 70,504 | 71,504 | 49 | 89.38 |
| 2003-02-13 | 70,000 | 71,000 | 70,000 | 71,000 | 48 | 88.75 |
| 2003-02-12 | 72,504 | 73,000 | 71,000 | 71,504 | 35 | 89.38 |
| 2003-02-10 | 69,800 | 73,000 | 67,104 | 73,000 | 95 | 91.25 |
| 2003-02-07 | 73,000 | 73,000 | 70,000 | 70,000 | 83 | 87.50 |
| 2003-02-06 | 74,904 | 75,000 | 71,000 | 74,904 | 68 | 93.63 |
| 2003-02-05 | 68,400 | 78,000 | 65,000 | 78,000 | 133 | 97.50 |
| 2003-02-04 | 71,000 | 71,000 | 68,000 | 69,000 | 168 | 86.25 |
| 2003-02-03 | 75,000 | 75,000 | 70,000 | 72,000 | 71 | 90 |
| 2003-01-31 | 73,000 | 77,000 | 68,904 | 75,000 | 208 | 93.75 |
| 2003-01-30 | 78,000 | 81,000 | 72,200 | 74,000 | 502 | 92.50 |
| 2003-01-29 | 72,000 | 72,000 | 72,000 | 72,000 | 271 | 90 |
| 2003-01-28 | 61,000 | 62,504 | 60,000 | 62,000 | 127 | 77.50 |
| 2003-01-27 | 63,000 | 63,000 | 60,104 | 62,504 | 68 | 78.13 |
| 2003-01-24 | 63,000 | 64,800 | 62,000 | 63,000 | 66 | 78.75 |
| 2003-01-23 | 59,104 | 62,000 | 59,104 | 62,000 | 47 | 77.50 |
| 2003-01-22 | 61,904 | 61,904 | 58,000 | 60,104 | 46 | 75.13 |
| 2003-01-21 | 62,000 | 62,000 | 61,000 | 61,904 | 7 | 77.38 |
| 2003-01-20 | 61,000 | 62,000 | 60,000 | 61,504 | 50 | 76.88 |
| 2003-01-17 | 58,000 | 62,000 | 58,000 | 61,000 | 71 | 76.25 |
| 2003-01-16 | 59,000 | 59,000 | 58,000 | 58,000 | 23 | 72.50 |
| 2003-01-15 | 60,000 | 60,000 | 58,000 | 59,000 | 29 | 73.75 |
| 2003-01-14 | 53,000 | 55,000 | 53,000 | 55,000 | 28 | 68.75 |
| 2003-01-10 | 52,904 | 52,904 | 52,904 | 52,904 | 1 | 66.13 |
| 2003-01-09 | 55,000 | 55,904 | 52,000 | 55,904 | 24 | 69.88 |
| 2003-01-08 | 62,000 | 62,000 | 55,104 | 59,904 | 18 | 74.88 |
| 2003-01-07 | 64,800 | 65,000 | 60,000 | 61,504 | 31 | 76.88 |
| 2003-01-06 | 65,104 | 65,104 | 63,000 | 63,000 | 12 | 78.75 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
