9861 (株)吉野家ホールディングス 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 | 155,000 | 156,000 | 154,000 | 156,000 | 2,135 | 1,560 |
| 2003-12-29 | 154,000 | 156,000 | 153,000 | 155,000 | 4,190 | 1,550 |
| 2003-12-26 | 152,000 | 155,000 | 151,000 | 153,000 | 8,270 | 1,530 |
| 2003-12-25 | 150,000 | 152,000 | 144,000 | 150,000 | 21,335 | 1,500 |
| 2003-12-24 | 169,000 | 169,000 | 152,000 | 154,000 | 15,637 | 1,540 |
| 2003-12-22 | 169,000 | 170,000 | 169,000 | 170,000 | 457 | 1,700 |
| 2003-12-19 | 169,000 | 169,000 | 168,000 | 169,000 | 363 | 1,690 |
| 2003-12-18 | 168,000 | 168,000 | 167,000 | 168,000 | 246 | 1,680 |
| 2003-12-17 | 169,000 | 169,000 | 167,000 | 167,000 | 441 | 1,670 |
| 2003-12-16 | 169,000 | 169,000 | 168,000 | 168,000 | 226 | 1,680 |
| 2003-12-15 | 169,000 | 171,000 | 168,000 | 168,000 | 849 | 1,680 |
| 2003-12-12 | 168,000 | 169,000 | 167,000 | 167,000 | 1,543 | 1,670 |
| 2003-12-11 | 165,000 | 166,000 | 165,000 | 165,000 | 459 | 1,650 |
| 2003-12-10 | 163,000 | 165,000 | 163,000 | 164,000 | 542 | 1,640 |
| 2003-12-09 | 163,000 | 164,000 | 163,000 | 164,000 | 820 | 1,640 |
| 2003-12-08 | 165,000 | 165,000 | 163,000 | 164,000 | 823 | 1,640 |
| 2003-12-05 | 166,000 | 166,000 | 164,000 | 164,000 | 983 | 1,640 |
| 2003-12-04 | 164,000 | 165,000 | 164,000 | 164,000 | 366 | 1,640 |
| 2003-12-03 | 165,000 | 166,000 | 164,000 | 164,000 | 506 | 1,640 |
| 2003-12-02 | 165,000 | 166,000 | 165,000 | 165,000 | 205 | 1,650 |
| 2003-12-01 | 164,000 | 165,000 | 164,000 | 165,000 | 212 | 1,650 |
| 2003-11-28 | 165,000 | 166,000 | 164,000 | 165,000 | 449 | 1,650 |
| 2003-11-27 | 166,000 | 167,000 | 165,000 | 165,000 | 448 | 1,650 |
| 2003-11-26 | 166,000 | 169,000 | 166,000 | 166,000 | 610 | 1,660 |
| 2003-11-25 | 166,000 | 168,000 | 165,000 | 166,000 | 741 | 1,660 |
| 2003-11-21 | 163,000 | 166,000 | 162,000 | 165,000 | 789 | 1,650 |
| 2003-11-20 | 162,000 | 163,000 | 162,000 | 162,000 | 406 | 1,620 |
| 2003-11-19 | 163,000 | 163,000 | 162,000 | 162,000 | 455 | 1,620 |
| 2003-11-18 | 164,000 | 164,000 | 162,000 | 163,000 | 585 | 1,630 |
| 2003-11-17 | 166,000 | 166,000 | 164,000 | 164,000 | 416 | 1,640 |
| 2003-11-14 | 166,000 | 166,000 | 165,000 | 166,000 | 272 | 1,660 |
| 2003-11-13 | 165,000 | 165,000 | 164,000 | 165,000 | 244 | 1,650 |
| 2003-11-12 | 165,000 | 165,000 | 164,000 | 164,000 | 488 | 1,640 |
| 2003-11-11 | 165,000 | 166,000 | 164,000 | 166,000 | 679 | 1,660 |
| 2003-11-10 | 166,000 | 166,000 | 164,000 | 164,000 | 261 | 1,640 |
| 2003-11-07 | 166,000 | 166,000 | 164,000 | 164,000 | 687 | 1,640 |
| 2003-11-06 | 166,000 | 166,000 | 164,000 | 164,000 | 382 | 1,640 |
| 2003-11-05 | 166,000 | 166,000 | 164,000 | 165,000 | 346 | 1,650 |
| 2003-11-04 | 165,000 | 165,000 | 164,000 | 165,000 | 610 | 1,650 |
| 2003-10-31 | 166,000 | 166,000 | 164,000 | 164,000 | 315 | 1,640 |
| 2003-10-30 | 165,000 | 166,000 | 164,000 | 165,000 | 790 | 1,650 |
| 2003-10-29 | 163,000 | 165,000 | 163,000 | 164,000 | 571 | 1,640 |
| 2003-10-28 | 164,000 | 165,000 | 163,000 | 163,000 | 774 | 1,630 |
| 2003-10-27 | 166,000 | 167,000 | 164,000 | 164,000 | 783 | 1,640 |
| 2003-10-24 | 165,000 | 167,000 | 165,000 | 166,000 | 1,208 | 1,660 |
| 2003-10-23 | 170,000 | 171,000 | 165,000 | 165,000 | 1,635 | 1,650 |
| 2003-10-22 | 173,000 | 173,000 | 170,000 | 170,000 | 1,032 | 1,700 |
| 2003-10-21 | 174,000 | 175,000 | 173,000 | 173,000 | 619 | 1,730 |
| 2003-10-20 | 175,000 | 175,000 | 174,000 | 174,000 | 484 | 1,740 |
| 2003-10-17 | 175,000 | 176,000 | 174,000 | 174,000 | 419 | 1,740 |
| 2003-10-16 | 177,000 | 177,000 | 175,000 | 175,000 | 1,343 | 1,750 |
| 2003-10-15 | 177,000 | 179,000 | 175,000 | 176,000 | 2,047 | 1,760 |
| 2003-10-14 | 177,000 | 178,000 | 175,000 | 178,000 | 1,895 | 1,780 |
| 2003-10-10 | 173,000 | 176,000 | 173,000 | 176,000 | 1,158 | 1,760 |
| 2003-10-09 | 174,000 | 175,000 | 173,000 | 174,000 | 479 | 1,740 |
| 2003-10-08 | 175,000 | 176,000 | 174,000 | 174,000 | 750 | 1,740 |
| 2003-10-07 | 177,000 | 178,000 | 175,000 | 175,000 | 1,010 | 1,750 |
| 2003-10-06 | 177,000 | 179,000 | 177,000 | 178,000 | 1,300 | 1,780 |
| 2003-10-03 | 178,000 | 179,000 | 177,000 | 177,000 | 771 | 1,770 |
| 2003-10-02 | 178,000 | 182,000 | 177,000 | 182,000 | 1,474 | 1,820 |
| 2003-10-01 | 177,000 | 180,000 | 176,000 | 178,000 | 1,103 | 1,780 |
| 2003-09-30 | 175,000 | 176,000 | 174,000 | 176,000 | 645 | 1,760 |
| 2003-09-29 | 175,000 | 176,000 | 174,000 | 174,000 | 623 | 1,740 |
| 2003-09-26 | 175,000 | 177,000 | 175,000 | 176,000 | 620 | 1,760 |
| 2003-09-25 | 177,000 | 179,000 | 175,000 | 176,000 | 1,736 | 1,760 |
| 2003-09-24 | 185,000 | 189,000 | 183,000 | 186,000 | 3,424 | 1,860 |
| 2003-09-22 | 182,000 | 182,000 | 179,000 | 182,000 | 1,165 | 1,820 |
| 2003-09-19 | 180,000 | 182,000 | 179,000 | 182,000 | 1,537 | 1,820 |
| 2003-09-18 | 180,000 | 181,000 | 179,000 | 179,000 | 984 | 1,790 |
| 2003-09-17 | 180,000 | 181,000 | 179,000 | 180,000 | 869 | 1,800 |
| 2003-09-16 | 179,000 | 180,000 | 178,000 | 180,000 | 1,007 | 1,800 |
| 2003-09-12 | 178,000 | 179,000 | 176,000 | 177,000 | 1,981 | 1,770 |
| 2003-09-11 | 175,000 | 177,000 | 175,000 | 175,000 | 2,567 | 1,750 |
| 2003-09-10 | 177,000 | 178,000 | 173,000 | 173,000 | 1,773 | 1,730 |
| 2003-09-09 | 175,000 | 178,000 | 175,000 | 177,000 | 623 | 1,770 |
| 2003-09-08 | 175,000 | 176,000 | 174,000 | 175,000 | 1,037 | 1,750 |
| 2003-09-05 | 175,000 | 176,000 | 174,000 | 174,000 | 739 | 1,740 |
| 2003-09-04 | 176,000 | 177,000 | 174,000 | 174,000 | 1,239 | 1,740 |
| 2003-09-03 | 175,000 | 176,000 | 173,000 | 175,000 | 1,012 | 1,750 |
| 2003-09-02 | 176,000 | 177,000 | 174,000 | 174,000 | 809 | 1,740 |
| 2003-09-01 | 177,000 | 178,000 | 176,000 | 176,000 | 388 | 1,760 |
| 2003-08-29 | 177,000 | 178,000 | 175,000 | 178,000 | 595 | 1,780 |
| 2003-08-28 | 175,000 | 176,000 | 175,000 | 175,000 | 622 | 1,750 |
| 2003-08-27 | 177,000 | 178,000 | 175,000 | 175,000 | 630 | 1,750 |
| 2003-08-26 | 175,000 | 177,000 | 173,000 | 176,000 | 778 | 1,760 |
| 2003-08-25 | 180,000 | 181,000 | 179,000 | 179,000 | 1,825 | 1,790 |
| 2003-08-22 | 182,000 | 182,000 | 180,000 | 181,000 | 691 | 1,810 |
| 2003-08-21 | 178,000 | 181,000 | 178,000 | 181,000 | 745 | 1,810 |
| 2003-08-20 | 180,000 | 180,000 | 177,000 | 178,000 | 2,019 | 1,780 |
| 2003-08-19 | 180,000 | 180,000 | 179,000 | 180,000 | 763 | 1,800 |
| 2003-08-18 | 182,000 | 182,000 | 179,000 | 179,000 | 1,574 | 1,790 |
| 2003-08-15 | 184,000 | 185,000 | 181,000 | 182,000 | 1,259 | 1,820 |
| 2003-08-14 | 182,000 | 184,000 | 182,000 | 183,000 | 495 | 1,830 |
| 2003-08-13 | 182,000 | 184,000 | 182,000 | 182,000 | 848 | 1,820 |
| 2003-08-12 | 183,000 | 184,000 | 181,000 | 182,000 | 738 | 1,820 |
| 2003-08-11 | 181,000 | 184,000 | 181,000 | 182,000 | 655 | 1,820 |
| 2003-08-08 | 181,000 | 182,000 | 180,000 | 181,000 | 761 | 1,810 |
| 2003-08-07 | 183,000 | 184,000 | 181,000 | 181,000 | 786 | 1,810 |
| 2003-08-06 | 183,000 | 184,000 | 181,000 | 182,000 | 901 | 1,820 |
| 2003-08-05 | 184,000 | 184,000 | 182,000 | 182,000 | 525 | 1,820 |
| 2003-08-04 | 187,000 | 188,000 | 183,000 | 183,000 | 1,490 | 1,830 |
| 2003-08-01 | 186,000 | 188,000 | 184,000 | 186,000 | 787 | 1,860 |
| 2003-07-31 | 188,000 | 189,000 | 184,000 | 187,000 | 1,159 | 1,870 |
| 2003-07-30 | 189,000 | 190,000 | 188,000 | 188,000 | 451 | 1,880 |
| 2003-07-29 | 189,000 | 190,000 | 188,000 | 188,000 | 608 | 1,880 |
| 2003-07-28 | 189,000 | 190,000 | 187,000 | 187,000 | 648 | 1,870 |
| 2003-07-25 | 189,000 | 190,000 | 187,000 | 187,000 | 751 | 1,870 |
| 2003-07-24 | 190,000 | 192,000 | 189,000 | 189,000 | 632 | 1,890 |
| 2003-07-23 | 189,000 | 190,000 | 188,000 | 190,000 | 532 | 1,900 |
| 2003-07-22 | 189,000 | 190,000 | 188,000 | 189,000 | 539 | 1,890 |
| 2003-07-18 | 191,000 | 191,000 | 189,000 | 189,000 | 721 | 1,890 |
| 2003-07-17 | 192,000 | 193,000 | 190,000 | 192,000 | 693 | 1,920 |
| 2003-07-16 | 193,000 | 193,000 | 191,000 | 192,000 | 773 | 1,920 |
| 2003-07-15 | 194,000 | 195,000 | 193,000 | 193,000 | 629 | 1,930 |
| 2003-07-14 | 189,000 | 193,000 | 189,000 | 192,000 | 581 | 1,920 |
| 2003-07-11 | 191,000 | 191,000 | 189,000 | 189,000 | 632 | 1,890 |
| 2003-07-10 | 191,000 | 191,000 | 189,000 | 190,000 | 499 | 1,900 |
| 2003-07-09 | 187,000 | 192,000 | 187,000 | 190,000 | 485 | 1,900 |
| 2003-07-08 | 189,000 | 189,000 | 187,000 | 187,000 | 593 | 1,870 |
| 2003-07-07 | 190,000 | 190,000 | 189,000 | 189,000 | 319 | 1,890 |
| 2003-07-04 | 191,000 | 193,000 | 190,000 | 190,000 | 514 | 1,900 |
| 2003-07-03 | 190,000 | 195,000 | 187,000 | 194,000 | 2,376 | 1,940 |
| 2003-07-02 | 186,000 | 188,000 | 185,000 | 187,000 | 669 | 1,870 |
| 2003-07-01 | 185,000 | 186,000 | 183,000 | 185,000 | 411 | 1,850 |
| 2003-06-30 | 185,000 | 187,000 | 184,000 | 186,000 | 520 | 1,860 |
| 2003-06-27 | 184,000 | 186,000 | 183,000 | 184,000 | 530 | 1,840 |
| 2003-06-26 | 183,000 | 184,000 | 182,000 | 184,000 | 450 | 1,840 |
| 2003-06-25 | 182,000 | 184,000 | 180,000 | 182,000 | 1,420 | 1,820 |
| 2003-06-24 | 183,000 | 184,000 | 183,000 | 183,000 | 313 | 1,830 |
| 2003-06-23 | 184,000 | 184,000 | 182,000 | 183,000 | 417 | 1,830 |
| 2003-06-20 | 181,000 | 184,000 | 181,000 | 182,000 | 1,137 | 1,820 |
| 2003-06-19 | 186,000 | 186,000 | 182,000 | 183,000 | 609 | 1,830 |
| 2003-06-18 | 184,000 | 186,000 | 183,000 | 186,000 | 1,032 | 1,860 |
| 2003-06-17 | 181,000 | 184,000 | 181,000 | 183,000 | 695 | 1,830 |
| 2003-06-16 | 185,000 | 185,000 | 182,000 | 183,000 | 788 | 1,830 |
| 2003-06-13 | 186,000 | 186,000 | 183,000 | 185,000 | 1,512 | 1,850 |
| 2003-06-12 | 181,000 | 184,000 | 180,000 | 184,000 | 673 | 1,840 |
| 2003-06-11 | 182,000 | 183,000 | 180,000 | 180,000 | 1,188 | 1,800 |
| 2003-06-10 | 182,000 | 183,000 | 180,000 | 181,000 | 822 | 1,810 |
| 2003-06-09 | 185,000 | 185,000 | 182,000 | 182,000 | 785 | 1,820 |
| 2003-06-06 | 181,000 | 183,000 | 180,000 | 182,000 | 821 | 1,820 |
| 2003-06-05 | 185,000 | 186,000 | 182,000 | 184,000 | 1,141 | 1,840 |
| 2003-06-04 | 188,000 | 189,000 | 184,000 | 185,000 | 309 | 1,850 |
| 2003-06-03 | 189,000 | 190,000 | 187,000 | 188,000 | 1,174 | 1,880 |
| 2003-06-02 | 186,000 | 190,000 | 185,000 | 188,000 | 1,639 | 1,880 |
| 2003-05-30 | 185,000 | 186,000 | 183,000 | 184,000 | 879 | 1,840 |
| 2003-05-29 | 180,000 | 184,000 | 180,000 | 183,000 | 990 | 1,830 |
| 2003-05-28 | 178,000 | 180,000 | 177,000 | 179,000 | 928 | 1,790 |
| 2003-05-27 | 176,000 | 177,000 | 175,000 | 175,000 | 993 | 1,750 |
| 2003-05-26 | 183,000 | 183,000 | 178,000 | 178,000 | 551 | 1,780 |
| 2003-05-23 | 182,000 | 187,000 | 181,000 | 184,000 | 1,202 | 1,840 |
| 2003-05-22 | 176,000 | 179,000 | 175,000 | 179,000 | 547 | 1,790 |
| 2003-05-21 | 175,000 | 178,000 | 174,000 | 175,000 | 1,413 | 1,750 |
| 2003-05-20 | 181,000 | 181,000 | 176,000 | 176,000 | 1,059 | 1,760 |
| 2003-05-19 | 185,000 | 185,000 | 182,000 | 182,000 | 534 | 1,820 |
| 2003-05-16 | 189,000 | 190,000 | 183,000 | 187,000 | 1,637 | 1,870 |
| 2003-05-15 | 190,000 | 192,000 | 187,000 | 192,000 | 1,722 | 1,920 |
| 2003-05-14 | 181,000 | 188,000 | 180,000 | 187,000 | 1,279 | 1,870 |
| 2003-05-13 | 178,000 | 183,000 | 178,000 | 181,000 | 401 | 1,810 |
| 2003-05-12 | 179,000 | 182,000 | 178,000 | 179,000 | 617 | 1,790 |
| 2003-05-09 | 176,000 | 179,000 | 175,000 | 179,000 | 874 | 1,790 |
| 2003-05-08 | 177,000 | 178,000 | 175,000 | 175,000 | 433 | 1,750 |
| 2003-05-07 | 176,000 | 177,000 | 175,000 | 177,000 | 676 | 1,770 |
| 2003-05-06 | 176,000 | 177,000 | 174,000 | 175,000 | 570 | 1,750 |
| 2003-05-02 | 175,000 | 175,000 | 173,000 | 175,000 | 297 | 1,750 |
| 2003-05-01 | 174,000 | 175,000 | 173,000 | 175,000 | 523 | 1,750 |
| 2003-04-30 | 172,000 | 174,000 | 171,000 | 172,000 | 352 | 1,720 |
| 2003-04-28 | 171,000 | 172,000 | 169,000 | 171,000 | 336 | 1,710 |
| 2003-04-25 | 171,000 | 172,000 | 170,000 | 171,000 | 513 | 1,710 |
| 2003-04-24 | 174,000 | 175,000 | 172,000 | 172,000 | 447 | 1,720 |
| 2003-04-23 | 173,000 | 176,000 | 173,000 | 175,000 | 615 | 1,750 |
| 2003-04-22 | 174,000 | 175,000 | 172,000 | 173,000 | 440 | 1,730 |
| 2003-04-21 | 176,000 | 176,000 | 171,000 | 175,000 | 689 | 1,750 |
| 2003-04-18 | 171,000 | 177,000 | 171,000 | 176,000 | 1,861 | 1,760 |
| 2003-04-17 | 169,000 | 171,000 | 168,000 | 170,000 | 848 | 1,700 |
| 2003-04-16 | 166,000 | 169,000 | 165,000 | 168,000 | 1,009 | 1,680 |
| 2003-04-15 | 166,000 | 167,000 | 165,000 | 165,000 | 886 | 1,650 |
| 2003-04-14 | 162,000 | 164,000 | 162,000 | 164,000 | 469 | 1,640 |
| 2003-04-11 | 164,000 | 166,000 | 159,000 | 161,000 | 902 | 1,610 |
| 2003-04-10 | 158,000 | 163,000 | 158,000 | 163,000 | 1,120 | 1,630 |
| 2003-04-09 | 156,000 | 158,000 | 156,000 | 157,000 | 597 | 1,570 |
| 2003-04-08 | 154,000 | 156,000 | 153,000 | 156,000 | 417 | 1,560 |
| 2003-04-07 | 155,000 | 155,000 | 153,000 | 154,000 | 270 | 1,540 |
| 2003-04-04 | 156,000 | 156,000 | 152,000 | 152,000 | 611 | 1,520 |
| 2003-04-03 | 156,000 | 157,000 | 154,000 | 155,000 | 400 | 1,550 |
| 2003-04-02 | 155,000 | 155,000 | 154,000 | 155,000 | 209 | 1,550 |
| 2003-04-01 | 155,000 | 155,000 | 153,000 | 155,000 | 192 | 1,550 |
| 2003-03-31 | 158,000 | 159,000 | 155,000 | 155,000 | 559 | 1,550 |
| 2003-03-28 | 158,000 | 159,000 | 157,000 | 157,000 | 426 | 1,570 |
| 2003-03-27 | 158,000 | 159,000 | 157,000 | 158,000 | 364 | 1,580 |
| 2003-03-26 | 160,000 | 160,000 | 156,000 | 158,000 | 717 | 1,580 |
| 2003-03-25 | 156,000 | 159,000 | 152,000 | 159,000 | 809 | 1,590 |
| 2003-03-24 | 153,000 | 157,000 | 152,000 | 157,000 | 414 | 1,570 |
| 2003-03-20 | 148,000 | 152,000 | 148,000 | 152,000 | 408 | 1,520 |
| 2003-03-19 | 150,000 | 151,000 | 147,000 | 148,000 | 526 | 1,480 |
| 2003-03-18 | 150,000 | 152,000 | 150,000 | 150,000 | 519 | 1,500 |
| 2003-03-17 | 152,000 | 152,000 | 150,000 | 150,000 | 329 | 1,500 |
| 2003-03-14 | 151,000 | 153,000 | 151,000 | 151,000 | 1,459 | 1,510 |
| 2003-03-13 | 152,000 | 153,000 | 151,000 | 153,000 | 426 | 1,530 |
| 2003-03-12 | 152,000 | 153,000 | 151,000 | 151,000 | 475 | 1,510 |
| 2003-03-11 | 152,000 | 153,000 | 152,000 | 152,000 | 286 | 1,520 |
| 2003-03-10 | 152,000 | 154,000 | 152,000 | 152,000 | 471 | 1,520 |
| 2003-03-07 | 153,000 | 155,000 | 152,000 | 153,000 | 935 | 1,530 |
| 2003-03-06 | 156,000 | 157,000 | 152,000 | 152,000 | 1,585 | 1,520 |
| 2003-03-05 | 157,000 | 158,000 | 156,000 | 156,000 | 668 | 1,560 |
| 2003-03-04 | 161,000 | 162,000 | 156,000 | 158,000 | 1,220 | 1,580 |
| 2003-03-03 | 165,000 | 165,000 | 162,000 | 162,000 | 667 | 1,620 |
| 2003-02-28 | 166,000 | 166,000 | 165,000 | 165,000 | 308 | 1,650 |
| 2003-02-27 | 167,000 | 168,000 | 165,000 | 165,000 | 583 | 1,650 |
| 2003-02-26 | 167,000 | 168,000 | 166,000 | 167,000 | 344 | 1,670 |
| 2003-02-25 | 169,000 | 169,000 | 166,000 | 166,000 | 1,361 | 1,660 |
| 2003-02-24 | 172,000 | 172,000 | 171,000 | 171,000 | 1,948 | 1,710 |
| 2003-02-21 | 172,000 | 173,000 | 171,000 | 171,000 | 925 | 1,710 |
| 2003-02-20 | 172,000 | 172,000 | 171,000 | 172,000 | 1,143 | 1,720 |
| 2003-02-19 | 173,000 | 173,000 | 171,000 | 171,000 | 1,134 | 1,710 |
| 2003-02-18 | 173,000 | 174,000 | 172,000 | 173,000 | 1,021 | 1,730 |
| 2003-02-17 | 173,000 | 174,000 | 172,000 | 173,000 | 949 | 1,730 |
| 2003-02-14 | 172,000 | 174,000 | 172,000 | 172,000 | 1,310 | 1,720 |
| 2003-02-13 | 175,000 | 176,000 | 172,000 | 173,000 | 1,472 | 1,730 |
| 2003-02-12 | 176,000 | 176,000 | 175,000 | 176,000 | 624 | 1,760 |
| 2003-02-10 | 175,000 | 176,000 | 174,000 | 175,000 | 567 | 1,750 |
| 2003-02-07 | 176,000 | 177,000 | 174,000 | 174,000 | 575 | 1,740 |
| 2003-02-06 | 176,000 | 176,000 | 174,000 | 176,000 | 730 | 1,760 |
| 2003-02-05 | 175,000 | 176,000 | 172,000 | 173,000 | 517 | 1,730 |
| 2003-02-04 | 174,000 | 175,000 | 173,000 | 174,000 | 506 | 1,740 |
| 2003-02-03 | 172,000 | 174,000 | 172,000 | 174,000 | 266 | 1,740 |
| 2003-01-31 | 172,000 | 173,000 | 171,000 | 171,000 | 395 | 1,710 |
| 2003-01-30 | 174,000 | 174,000 | 171,000 | 171,000 | 524 | 1,710 |
| 2003-01-29 | 177,000 | 177,000 | 173,000 | 173,000 | 817 | 1,730 |
| 2003-01-28 | 174,000 | 177,000 | 173,000 | 175,000 | 573 | 1,750 |
| 2003-01-27 | 173,000 | 173,000 | 172,000 | 173,000 | 411 | 1,730 |
| 2003-01-24 | 174,000 | 174,000 | 171,000 | 172,000 | 1,105 | 1,720 |
| 2003-01-23 | 171,000 | 172,000 | 170,000 | 171,000 | 685 | 1,710 |
| 2003-01-22 | 171,000 | 172,000 | 170,000 | 170,000 | 585 | 1,700 |
| 2003-01-21 | 171,000 | 172,000 | 171,000 | 172,000 | 378 | 1,720 |
| 2003-01-20 | 171,000 | 172,000 | 170,000 | 170,000 | 773 | 1,700 |
| 2003-01-17 | 170,000 | 172,000 | 170,000 | 171,000 | 436 | 1,710 |
| 2003-01-16 | 170,000 | 172,000 | 169,000 | 170,000 | 678 | 1,700 |
| 2003-01-15 | 172,000 | 174,000 | 168,000 | 169,000 | 1,555 | 1,690 |
| 2003-01-14 | 174,000 | 175,000 | 172,000 | 173,000 | 260 | 1,730 |
| 2003-01-10 | 174,000 | 175,000 | 172,000 | 173,000 | 453 | 1,730 |
| 2003-01-09 | 175,000 | 176,000 | 173,000 | 174,000 | 337 | 1,740 |
| 2003-01-08 | 178,000 | 179,000 | 175,000 | 175,000 | 174 | 1,750 |
| 2003-01-07 | 180,000 | 181,000 | 178,000 | 178,000 | 203 | 1,780 |
| 2003-01-06 | 179,000 | 180,000 | 178,000 | 179,000 | 149 | 1,790 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
