9828 (株)Genki Global Dining Concepts 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 | 1,439 | 1,487 | 1,439 | 1,485 | 8,300 | 742.50 |
| 2003-12-29 | 1,478 | 1,479 | 1,468 | 1,479 | 5,300 | 739.50 |
| 2003-12-26 | 1,488 | 1,488 | 1,459 | 1,479 | 2,200 | 739.50 |
| 2003-12-25 | 1,471 | 1,489 | 1,471 | 1,489 | 6,100 | 744.50 |
| 2003-12-24 | 1,471 | 1,490 | 1,470 | 1,490 | 8,000 | 745 |
| 2003-12-22 | 1,497 | 1,497 | 1,450 | 1,471 | 9,400 | 735.50 |
| 2003-12-19 | 1,492 | 1,498 | 1,491 | 1,491 | 2,400 | 745.50 |
| 2003-12-18 | 1,499 | 1,499 | 1,485 | 1,486 | 5,000 | 743 |
| 2003-12-17 | 1,499 | 1,499 | 1,490 | 1,490 | 1,100 | 745 |
| 2003-12-16 | 1,505 | 1,505 | 1,492 | 1,499 | 1,800 | 749.50 |
| 2003-12-15 | 1,486 | 1,500 | 1,486 | 1,490 | 2,100 | 745 |
| 2003-12-12 | 1,481 | 1,490 | 1,481 | 1,486 | 13,000 | 743 |
| 2003-12-11 | 1,499 | 1,500 | 1,482 | 1,482 | 700 | 741 |
| 2003-12-10 | 1,496 | 1,505 | 1,484 | 1,484 | 4,600 | 742 |
| 2003-12-09 | 1,498 | 1,509 | 1,495 | 1,500 | 4,900 | 750 |
| 2003-12-08 | 1,520 | 1,520 | 1,497 | 1,497 | 6,500 | 748.50 |
| 2003-12-05 | 1,562 | 1,562 | 1,502 | 1,505 | 11,900 | 752.50 |
| 2003-12-04 | 1,520 | 1,525 | 1,498 | 1,502 | 4,400 | 751 |
| 2003-12-03 | 1,522 | 1,554 | 1,510 | 1,525 | 2,900 | 762.50 |
| 2003-12-02 | 1,520 | 1,551 | 1,520 | 1,523 | 6,100 | 761.50 |
| 2003-12-01 | 1,500 | 1,521 | 1,470 | 1,521 | 9,000 | 760.50 |
| 2003-11-28 | 1,539 | 1,546 | 1,531 | 1,531 | 2,600 | 765.50 |
| 2003-11-27 | 1,532 | 1,557 | 1,532 | 1,542 | 900 | 771 |
| 2003-11-26 | 1,580 | 1,580 | 1,530 | 1,559 | 3,700 | 779.50 |
| 2003-11-25 | 1,580 | 1,580 | 1,550 | 1,550 | 1,400 | 775 |
| 2003-11-21 | 1,528 | 1,566 | 1,525 | 1,566 | 1,600 | 783 |
| 2003-11-20 | 1,522 | 1,548 | 1,522 | 1,529 | 2,100 | 764.50 |
| 2003-11-19 | 1,522 | 1,550 | 1,522 | 1,549 | 1,900 | 774.50 |
| 2003-11-18 | 1,523 | 1,526 | 1,522 | 1,522 | 3,700 | 761 |
| 2003-11-17 | 1,577 | 1,577 | 1,521 | 1,525 | 2,500 | 762.50 |
| 2003-11-14 | 1,559 | 1,559 | 1,537 | 1,547 | 2,000 | 773.50 |
| 2003-11-13 | 1,539 | 1,569 | 1,536 | 1,559 | 1,500 | 779.50 |
| 2003-11-12 | 1,566 | 1,566 | 1,540 | 1,547 | 3,200 | 773.50 |
| 2003-11-11 | 1,521 | 1,551 | 1,520 | 1,540 | 5,700 | 770 |
| 2003-11-10 | 1,546 | 1,546 | 1,510 | 1,519 | 1,800 | 759.50 |
| 2003-11-07 | 1,519 | 1,522 | 1,509 | 1,516 | 4,100 | 758 |
| 2003-11-06 | 1,588 | 1,588 | 1,519 | 1,519 | 10,300 | 759.50 |
| 2003-11-05 | 1,529 | 1,540 | 1,525 | 1,528 | 2,900 | 764 |
| 2003-11-04 | 1,530 | 1,536 | 1,525 | 1,536 | 4,200 | 768 |
| 2003-10-31 | 1,542 | 1,542 | 1,521 | 1,531 | 1,300 | 765.50 |
| 2003-10-30 | 1,525 | 1,544 | 1,523 | 1,543 | 2,500 | 771.50 |
| 2003-10-29 | 1,527 | 1,549 | 1,525 | 1,525 | 1,200 | 762.50 |
| 2003-10-28 | 1,511 | 1,541 | 1,511 | 1,529 | 2,700 | 764.50 |
| 2003-10-27 | 1,540 | 1,550 | 1,500 | 1,529 | 2,900 | 764.50 |
| 2003-10-24 | 1,537 | 1,571 | 1,537 | 1,543 | 4,700 | 771.50 |
| 2003-10-23 | 1,585 | 1,600 | 1,536 | 1,536 | 7,500 | 768 |
| 2003-10-22 | 1,586 | 1,588 | 1,579 | 1,588 | 3,700 | 794 |
| 2003-10-21 | 1,582 | 1,596 | 1,582 | 1,585 | 2,900 | 792.50 |
| 2003-10-20 | 1,581 | 1,596 | 1,581 | 1,596 | 1,300 | 798 |
| 2003-10-17 | 1,586 | 1,600 | 1,581 | 1,581 | 3,000 | 790.50 |
| 2003-10-16 | 1,605 | 1,609 | 1,586 | 1,595 | 2,800 | 797.50 |
| 2003-10-15 | 1,584 | 1,600 | 1,584 | 1,598 | 2,200 | 799 |
| 2003-10-14 | 1,590 | 1,605 | 1,584 | 1,584 | 1,800 | 792 |
| 2003-10-10 | 1,591 | 1,605 | 1,585 | 1,605 | 6,700 | 802.50 |
| 2003-10-09 | 1,602 | 1,602 | 1,586 | 1,586 | 1,600 | 793 |
| 2003-10-08 | 1,630 | 1,630 | 1,602 | 1,602 | 1,100 | 801 |
| 2003-10-07 | 1,615 | 1,615 | 1,602 | 1,614 | 2,600 | 807 |
| 2003-10-06 | 1,650 | 1,650 | 1,614 | 1,619 | 6,900 | 809.50 |
| 2003-10-03 | 1,585 | 1,613 | 1,585 | 1,590 | 2,000 | 795 |
| 2003-10-02 | 1,618 | 1,618 | 1,600 | 1,608 | 3,200 | 804 |
| 2003-10-01 | 1,619 | 1,619 | 1,571 | 1,597 | 4,400 | 798.50 |
| 2003-09-30 | 1,568 | 1,600 | 1,568 | 1,594 | 2,300 | 797 |
| 2003-09-29 | 1,599 | 1,599 | 1,570 | 1,570 | 1,500 | 785 |
| 2003-09-26 | 1,566 | 1,619 | 1,566 | 1,594 | 10,400 | 797 |
| 2003-09-25 | 1,596 | 1,639 | 1,596 | 1,596 | 18,400 | 798 |
| 2003-09-24 | 1,669 | 1,674 | 1,660 | 1,660 | 40,200 | 830 |
| 2003-09-22 | 1,671 | 1,678 | 1,638 | 1,660 | 14,300 | 830 |
| 2003-09-19 | 1,640 | 1,670 | 1,639 | 1,670 | 8,900 | 835 |
| 2003-09-18 | 1,640 | 1,640 | 1,628 | 1,628 | 4,800 | 814 |
| 2003-09-17 | 1,630 | 1,640 | 1,621 | 1,630 | 6,200 | 815 |
| 2003-09-16 | 1,640 | 1,640 | 1,625 | 1,625 | 3,600 | 812.50 |
| 2003-09-12 | 1,590 | 1,610 | 1,590 | 1,590 | 14,400 | 795 |
| 2003-09-11 | 1,585 | 1,590 | 1,583 | 1,589 | 4,600 | 794.50 |
| 2003-09-10 | 1,578 | 1,590 | 1,578 | 1,585 | 1,900 | 792.50 |
| 2003-09-09 | 1,580 | 1,586 | 1,578 | 1,578 | 4,300 | 789 |
| 2003-09-08 | 1,561 | 1,580 | 1,561 | 1,570 | 3,600 | 785 |
| 2003-09-05 | 1,580 | 1,580 | 1,562 | 1,562 | 5,500 | 781 |
| 2003-09-04 | 1,571 | 1,573 | 1,566 | 1,572 | 3,600 | 786 |
| 2003-09-03 | 1,567 | 1,570 | 1,561 | 1,570 | 3,500 | 785 |
| 2003-09-02 | 1,555 | 1,567 | 1,553 | 1,565 | 3,900 | 782.50 |
| 2003-09-01 | 1,587 | 1,587 | 1,558 | 1,578 | 3,100 | 789 |
| 2003-08-29 | 1,556 | 1,558 | 1,556 | 1,557 | 1,000 | 778.50 |
| 2003-08-28 | 1,558 | 1,560 | 1,555 | 1,555 | 2,500 | 777.50 |
| 2003-08-27 | 1,560 | 1,561 | 1,556 | 1,556 | 3,000 | 778 |
| 2003-08-26 | 1,551 | 1,560 | 1,551 | 1,555 | 3,800 | 777.50 |
| 2003-08-25 | 1,550 | 1,560 | 1,550 | 1,550 | 3,500 | 775 |
| 2003-08-22 | 1,589 | 1,589 | 1,560 | 1,560 | 2,400 | 780 |
| 2003-08-21 | 1,575 | 1,589 | 1,575 | 1,589 | 1,600 | 794.50 |
| 2003-08-20 | 1,570 | 1,575 | 1,569 | 1,575 | 3,700 | 787.50 |
| 2003-08-19 | 1,561 | 1,569 | 1,560 | 1,563 | 1,600 | 781.50 |
| 2003-08-18 | 1,570 | 1,570 | 1,560 | 1,560 | 1,400 | 780 |
| 2003-08-15 | 1,568 | 1,568 | 1,546 | 1,550 | 1,600 | 775 |
| 2003-08-14 | 1,547 | 1,569 | 1,547 | 1,568 | 4,300 | 784 |
| 2003-08-13 | 1,570 | 1,570 | 1,545 | 1,546 | 2,600 | 773 |
| 2003-08-12 | 1,547 | 1,570 | 1,545 | 1,552 | 1,700 | 776 |
| 2003-08-11 | 1,570 | 1,570 | 1,545 | 1,546 | 1,100 | 773 |
| 2003-08-08 | 1,550 | 1,574 | 1,543 | 1,545 | 4,600 | 772.50 |
| 2003-08-07 | 1,552 | 1,572 | 1,550 | 1,550 | 1,400 | 775 |
| 2003-08-06 | 1,555 | 1,570 | 1,555 | 1,570 | 2,100 | 785 |
| 2003-08-05 | 1,565 | 1,569 | 1,551 | 1,554 | 6,300 | 777 |
| 2003-08-04 | 1,558 | 1,558 | 1,543 | 1,550 | 1,500 | 775 |
| 2003-08-01 | 1,560 | 1,560 | 1,550 | 1,550 | 2,600 | 775 |
| 2003-07-31 | 1,541 | 1,550 | 1,541 | 1,549 | 2,100 | 774.50 |
| 2003-07-30 | 1,555 | 1,559 | 1,531 | 1,548 | 2,300 | 774 |
| 2003-07-29 | 1,513 | 1,560 | 1,513 | 1,559 | 3,100 | 779.50 |
| 2003-07-28 | 1,560 | 1,560 | 1,500 | 1,559 | 4,300 | 779.50 |
| 2003-07-25 | 1,556 | 1,560 | 1,548 | 1,548 | 2,900 | 774 |
| 2003-07-24 | 1,560 | 1,560 | 1,551 | 1,557 | 4,200 | 778.50 |
| 2003-07-23 | 1,570 | 1,570 | 1,551 | 1,559 | 3,900 | 779.50 |
| 2003-07-22 | 1,570 | 1,570 | 1,551 | 1,551 | 3,100 | 775.50 |
| 2003-07-18 | 1,534 | 1,565 | 1,530 | 1,564 | 2,700 | 782 |
| 2003-07-17 | 1,564 | 1,565 | 1,564 | 1,564 | 2,000 | 782 |
| 2003-07-16 | 1,570 | 1,570 | 1,533 | 1,563 | 3,100 | 781.50 |
| 2003-07-15 | 1,560 | 1,560 | 1,500 | 1,531 | 3,400 | 765.50 |
| 2003-07-14 | 1,553 | 1,559 | 1,472 | 1,558 | 4,900 | 779 |
| 2003-07-11 | 1,560 | 1,560 | 1,523 | 1,523 | 1,200 | 761.50 |
| 2003-07-10 | 1,569 | 1,569 | 1,560 | 1,560 | 1,200 | 780 |
| 2003-07-09 | 1,510 | 1,570 | 1,510 | 1,569 | 4,200 | 784.50 |
| 2003-07-08 | 1,560 | 1,570 | 1,555 | 1,570 | 6,700 | 785 |
| 2003-07-07 | 1,551 | 1,568 | 1,551 | 1,552 | 2,000 | 776 |
| 2003-07-04 | 1,570 | 1,570 | 1,540 | 1,551 | 7,600 | 775.50 |
| 2003-07-03 | 1,540 | 1,541 | 1,531 | 1,531 | 3,000 | 765.50 |
| 2003-07-02 | 1,549 | 1,549 | 1,543 | 1,543 | 2,500 | 771.50 |
| 2003-07-01 | 1,530 | 1,540 | 1,520 | 1,520 | 1,900 | 760 |
| 2003-06-30 | 1,535 | 1,542 | 1,529 | 1,542 | 2,800 | 771 |
| 2003-06-27 | 1,569 | 1,569 | 1,521 | 1,534 | 5,300 | 767 |
| 2003-06-26 | 1,577 | 1,577 | 1,520 | 1,520 | 4,900 | 760 |
| 2003-06-25 | 1,502 | 1,539 | 1,502 | 1,517 | 800 | 758.50 |
| 2003-06-24 | 1,506 | 1,506 | 1,494 | 1,500 | 2,000 | 750 |
| 2003-06-23 | 1,507 | 1,510 | 1,503 | 1,507 | 1,400 | 753.50 |
| 2003-06-20 | 1,530 | 1,550 | 1,507 | 1,507 | 3,400 | 753.50 |
| 2003-06-19 | 1,505 | 1,534 | 1,504 | 1,534 | 1,100 | 767 |
| 2003-06-18 | 1,529 | 1,529 | 1,503 | 1,504 | 1,600 | 752 |
| 2003-06-17 | 1,498 | 1,528 | 1,497 | 1,500 | 2,000 | 750 |
| 2003-06-16 | 1,514 | 1,514 | 1,495 | 1,498 | 2,500 | 749 |
| 2003-06-13 | 1,520 | 1,550 | 1,481 | 1,494 | 14,600 | 747 |
| 2003-06-12 | 1,500 | 1,500 | 1,492 | 1,492 | 1,200 | 746 |
| 2003-06-11 | 1,477 | 1,480 | 1,477 | 1,480 | 400 | 740 |
| 2003-06-10 | 1,480 | 1,490 | 1,475 | 1,490 | 1,600 | 745 |
| 2003-06-09 | 1,488 | 1,490 | 1,484 | 1,484 | 1,800 | 742 |
| 2003-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 750 |
| 2003-06-05 | 1,499 | 1,500 | 1,499 | 1,499 | 4,700 | 749.50 |
| 2003-06-04 | 1,487 | 1,487 | 1,483 | 1,483 | 600 | 741.50 |
| 2003-06-03 | 1,461 | 1,487 | 1,461 | 1,487 | 2,200 | 743.50 |
| 2003-06-02 | 1,468 | 1,487 | 1,468 | 1,487 | 1,300 | 743.50 |
| 2003-05-30 | 1,481 | 1,485 | 1,468 | 1,468 | 2,500 | 734 |
| 2003-05-29 | 1,485 | 1,486 | 1,462 | 1,465 | 2,400 | 732.50 |
| 2003-05-28 | 1,420 | 1,474 | 1,420 | 1,474 | 2,600 | 737 |
| 2003-05-27 | 1,490 | 1,490 | 1,390 | 1,415 | 6,300 | 707.50 |
| 2003-05-26 | 1,492 | 1,492 | 1,451 | 1,480 | 700 | 740 |
| 2003-05-23 | 1,460 | 1,490 | 1,460 | 1,490 | 900 | 745 |
| 2003-05-22 | 1,457 | 1,457 | 1,457 | 1,457 | 200 | 728.50 |
| 2003-05-21 | 1,471 | 1,485 | 1,450 | 1,451 | 3,300 | 725.50 |
| 2003-05-20 | 1,471 | 1,471 | 1,450 | 1,469 | 2,200 | 734.50 |
| 2003-05-19 | 1,481 | 1,481 | 1,449 | 1,471 | 2,400 | 735.50 |
| 2003-05-16 | 1,476 | 1,482 | 1,476 | 1,481 | 1,300 | 740.50 |
| 2003-05-15 | 1,488 | 1,488 | 1,467 | 1,476 | 3,500 | 738 |
| 2003-05-14 | 1,450 | 1,470 | 1,450 | 1,458 | 1,900 | 729 |
| 2003-05-13 | 1,450 | 1,450 | 1,422 | 1,450 | 1,300 | 725 |
| 2003-05-12 | 1,450 | 1,450 | 1,449 | 1,450 | 1,300 | 725 |
| 2003-05-09 | 1,401 | 1,446 | 1,400 | 1,446 | 5,600 | 723 |
| 2003-05-08 | 1,460 | 1,460 | 1,437 | 1,439 | 2,100 | 719.50 |
| 2003-05-07 | 1,475 | 1,475 | 1,461 | 1,462 | 2,800 | 731 |
| 2003-05-06 | 1,492 | 1,492 | 1,469 | 1,475 | 7,900 | 737.50 |
| 2003-05-02 | 1,405 | 1,436 | 1,405 | 1,432 | 2,300 | 716 |
| 2003-05-01 | 1,430 | 1,447 | 1,430 | 1,435 | 1,600 | 717.50 |
| 2003-04-30 | 1,450 | 1,450 | 1,448 | 1,450 | 2,300 | 725 |
| 2003-04-28 | 1,420 | 1,420 | 1,403 | 1,412 | 1,300 | 706 |
| 2003-04-25 | 1,400 | 1,419 | 1,395 | 1,409 | 3,400 | 704.50 |
| 2003-04-24 | 1,435 | 1,435 | 1,390 | 1,410 | 4,800 | 705 |
| 2003-04-23 | 1,400 | 1,400 | 1,360 | 1,375 | 19,800 | 687.50 |
| 2003-04-22 | 1,498 | 1,498 | 1,475 | 1,480 | 8,500 | 740 |
| 2003-04-21 | 1,500 | 1,500 | 1,495 | 1,496 | 4,500 | 748 |
| 2003-04-18 | 1,472 | 1,483 | 1,472 | 1,483 | 2,700 | 741.50 |
| 2003-04-17 | 1,510 | 1,523 | 1,483 | 1,484 | 7,300 | 742 |
| 2003-04-16 | 1,505 | 1,529 | 1,505 | 1,529 | 1,900 | 764.50 |
| 2003-04-15 | 1,508 | 1,531 | 1,508 | 1,529 | 5,900 | 764.50 |
| 2003-04-14 | 1,530 | 1,551 | 1,530 | 1,537 | 4,700 | 768.50 |
| 2003-04-11 | 1,530 | 1,566 | 1,519 | 1,566 | 25,800 | 783 |
| 2003-04-10 | 1,580 | 1,580 | 1,545 | 1,562 | 1,600 | 781 |
| 2003-04-09 | 1,540 | 1,582 | 1,540 | 1,582 | 3,300 | 791 |
| 2003-04-08 | 1,541 | 1,582 | 1,525 | 1,582 | 4,700 | 791 |
| 2003-04-07 | 1,580 | 1,580 | 1,530 | 1,551 | 2,900 | 775.50 |
| 2003-04-04 | 1,529 | 1,558 | 1,501 | 1,558 | 4,300 | 779 |
| 2003-04-03 | 1,581 | 1,581 | 1,520 | 1,529 | 8,200 | 764.50 |
| 2003-04-02 | 1,484 | 1,521 | 1,472 | 1,521 | 2,000 | 760.50 |
| 2003-04-01 | 1,503 | 1,503 | 1,484 | 1,486 | 4,100 | 743 |
| 2003-03-31 | 1,540 | 1,540 | 1,503 | 1,510 | 5,200 | 755 |
| 2003-03-28 | 1,495 | 1,545 | 1,485 | 1,545 | 13,600 | 772.50 |
| 2003-03-27 | 1,491 | 1,496 | 1,481 | 1,495 | 3,500 | 747.50 |
| 2003-03-26 | 1,472 | 1,496 | 1,472 | 1,491 | 12,900 | 745.50 |
| 2003-03-25 | 1,495 | 1,499 | 1,486 | 1,498 | 47,400 | 749 |
| 2003-03-24 | 1,480 | 1,500 | 1,480 | 1,499 | 21,100 | 749.50 |
| 2003-03-20 | 1,468 | 1,475 | 1,461 | 1,473 | 4,700 | 736.50 |
| 2003-03-19 | 1,457 | 1,470 | 1,457 | 1,470 | 2,100 | 735 |
| 2003-03-18 | 1,461 | 1,490 | 1,440 | 1,462 | 7,100 | 731 |
| 2003-03-17 | 1,479 | 1,479 | 1,450 | 1,460 | 6,900 | 730 |
| 2003-03-14 | 1,435 | 1,469 | 1,435 | 1,460 | 12,900 | 730 |
| 2003-03-13 | 1,450 | 1,450 | 1,430 | 1,450 | 5,100 | 725 |
| 2003-03-12 | 1,470 | 1,470 | 1,420 | 1,440 | 4,300 | 720 |
| 2003-03-11 | 1,440 | 1,492 | 1,422 | 1,465 | 5,700 | 732.50 |
| 2003-03-10 | 1,449 | 1,449 | 1,410 | 1,440 | 5,600 | 720 |
| 2003-03-07 | 1,491 | 1,491 | 1,450 | 1,450 | 4,800 | 725 |
| 2003-03-06 | 1,486 | 1,497 | 1,482 | 1,493 | 8,400 | 746.50 |
| 2003-03-05 | 1,445 | 1,446 | 1,416 | 1,445 | 4,700 | 722.50 |
| 2003-03-04 | 1,438 | 1,445 | 1,436 | 1,445 | 5,500 | 722.50 |
| 2003-03-03 | 1,412 | 1,430 | 1,410 | 1,430 | 3,200 | 715 |
| 2003-02-28 | 1,407 | 1,438 | 1,407 | 1,420 | 2,600 | 710 |
| 2003-02-27 | 1,412 | 1,430 | 1,411 | 1,430 | 2,100 | 715 |
| 2003-02-26 | 1,418 | 1,421 | 1,401 | 1,411 | 3,900 | 705.50 |
| 2003-02-25 | 1,444 | 1,444 | 1,401 | 1,405 | 1,900 | 702.50 |
| 2003-02-24 | 1,444 | 1,444 | 1,429 | 1,429 | 3,100 | 714.50 |
| 2003-02-21 | 1,435 | 1,435 | 1,410 | 1,427 | 2,100 | 713.50 |
| 2003-02-20 | 1,430 | 1,430 | 1,400 | 1,419 | 6,100 | 709.50 |
| 2003-02-19 | 1,403 | 1,439 | 1,403 | 1,428 | 2,300 | 714 |
| 2003-02-18 | 1,429 | 1,443 | 1,401 | 1,435 | 4,300 | 717.50 |
| 2003-02-17 | 1,400 | 1,420 | 1,389 | 1,419 | 5,000 | 709.50 |
| 2003-02-14 | 1,400 | 1,400 | 1,387 | 1,388 | 9,700 | 694 |
| 2003-02-13 | 1,398 | 1,400 | 1,364 | 1,400 | 1,700 | 700 |
| 2003-02-12 | 1,400 | 1,400 | 1,354 | 1,400 | 4,600 | 700 |
| 2003-02-10 | 1,350 | 1,360 | 1,350 | 1,360 | 1,500 | 680 |
| 2003-02-07 | 1,400 | 1,400 | 1,355 | 1,356 | 5,000 | 678 |
| 2003-02-06 | 1,385 | 1,404 | 1,371 | 1,371 | 2,500 | 685.50 |
| 2003-02-05 | 1,369 | 1,396 | 1,367 | 1,385 | 3,900 | 692.50 |
| 2003-02-04 | 1,411 | 1,411 | 1,350 | 1,350 | 15,000 | 675 |
| 2003-02-03 | 1,390 | 1,391 | 1,380 | 1,391 | 9,300 | 695.50 |
| 2003-01-31 | 1,378 | 1,378 | 1,336 | 1,336 | 9,000 | 668 |
| 2003-01-30 | 1,362 | 1,362 | 1,360 | 1,360 | 3,000 | 680 |
| 2003-01-29 | 1,357 | 1,372 | 1,356 | 1,361 | 2,100 | 680.50 |
| 2003-01-28 | 1,369 | 1,384 | 1,355 | 1,379 | 1,100 | 689.50 |
| 2003-01-27 | 1,400 | 1,400 | 1,360 | 1,368 | 3,700 | 684 |
| 2003-01-24 | 1,357 | 1,389 | 1,357 | 1,387 | 1,200 | 693.50 |
| 2003-01-23 | 1,394 | 1,394 | 1,357 | 1,357 | 3,400 | 678.50 |
| 2003-01-22 | 1,397 | 1,397 | 1,393 | 1,393 | 1,800 | 696.50 |
| 2003-01-21 | 1,398 | 1,398 | 1,363 | 1,377 | 5,700 | 688.50 |
| 2003-01-20 | 1,351 | 1,372 | 1,351 | 1,371 | 4,100 | 685.50 |
| 2003-01-17 | 1,360 | 1,360 | 1,348 | 1,350 | 1,500 | 675 |
| 2003-01-16 | 1,351 | 1,351 | 1,343 | 1,350 | 3,900 | 675 |
| 2003-01-15 | 1,310 | 1,331 | 1,310 | 1,331 | 6,400 | 665.50 |
| 2003-01-14 | 1,325 | 1,331 | 1,310 | 1,310 | 800 | 655 |
| 2003-01-10 | 1,310 | 1,342 | 1,302 | 1,315 | 6,000 | 657.50 |
| 2003-01-09 | 1,381 | 1,381 | 1,307 | 1,328 | 13,300 | 664 |
| 2003-01-08 | 1,370 | 1,371 | 1,300 | 1,301 | 11,400 | 650.50 |
| 2003-01-07 | 1,427 | 1,427 | 1,370 | 1,370 | 5,900 | 685 |
| 2003-01-06 | 1,350 | 1,400 | 1,350 | 1,400 | 1,300 | 700 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
