9942 (株)ジョイフル 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 | 1,515 | 1,525 | 1,510 | 1,525 | 11,000 | 1,525 |
| 2003-12-29 | 1,480 | 1,495 | 1,460 | 1,495 | 3,900 | 1,495 |
| 2003-12-26 | 1,455 | 1,500 | 1,455 | 1,480 | 3,700 | 1,480 |
| 2003-12-25 | 1,455 | 1,515 | 1,452 | 1,500 | 8,500 | 1,500 |
| 2003-12-24 | 1,560 | 1,570 | 1,525 | 1,560 | 20,800 | 1,560 |
| 2003-12-22 | 1,500 | 1,580 | 1,497 | 1,580 | 21,000 | 1,580 |
| 2003-12-19 | 1,500 | 1,500 | 1,495 | 1,495 | 14,500 | 1,495 |
| 2003-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,300 | 1,500 |
| 2003-12-17 | 1,500 | 1,500 | 1,495 | 1,495 | 10,000 | 1,495 |
| 2003-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2003-12-15 | 1,500 | 1,500 | 1,490 | 1,490 | 3,500 | 1,490 |
| 2003-12-12 | 1,500 | 1,500 | 1,486 | 1,486 | 3,400 | 1,486 |
| 2003-12-11 | 1,490 | 1,500 | 1,490 | 1,500 | 3,700 | 1,500 |
| 2003-12-10 | 1,495 | 1,495 | 1,490 | 1,490 | 20,300 | 1,490 |
| 2003-12-09 | 1,490 | 1,490 | 1,489 | 1,490 | 8,100 | 1,490 |
| 2003-12-08 | 1,491 | 1,500 | 1,490 | 1,490 | 5,300 | 1,490 |
| 2003-12-05 | 1,496 | 1,500 | 1,490 | 1,490 | 5,400 | 1,490 |
| 2003-12-04 | 1,496 | 1,500 | 1,495 | 1,495 | 5,500 | 1,495 |
| 2003-12-03 | 1,500 | 1,500 | 1,495 | 1,495 | 5,400 | 1,495 |
| 2003-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,600 | 1,500 |
| 2003-12-01 | 1,500 | 1,500 | 1,491 | 1,500 | 9,500 | 1,500 |
| 2003-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2003-11-27 | 1,500 | 1,501 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2003-11-26 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2003-11-25 | 1,500 | 1,510 | 1,500 | 1,510 | 5,200 | 1,510 |
| 2003-11-21 | 1,500 | 1,500 | 1,490 | 1,500 | 7,100 | 1,500 |
| 2003-11-20 | 1,500 | 1,500 | 1,495 | 1,495 | 4,100 | 1,495 |
| 2003-11-19 | 1,505 | 1,505 | 1,500 | 1,500 | 8,200 | 1,500 |
| 2003-11-18 | 1,517 | 1,517 | 1,500 | 1,510 | 6,800 | 1,510 |
| 2003-11-17 | 1,536 | 1,536 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2003-11-14 | 1,540 | 1,540 | 1,501 | 1,501 | 5,800 | 1,501 |
| 2003-11-13 | 1,510 | 1,510 | 1,510 | 1,510 | 4,700 | 1,510 |
| 2003-11-12 | 1,510 | 1,510 | 1,500 | 1,510 | 2,700 | 1,510 |
| 2003-11-11 | 1,510 | 1,511 | 1,500 | 1,510 | 15,100 | 1,510 |
| 2003-11-10 | 1,511 | 1,511 | 1,500 | 1,510 | 9,300 | 1,510 |
| 2003-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2003-11-06 | 1,530 | 1,530 | 1,520 | 1,530 | 2,900 | 1,530 |
| 2003-11-05 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2003-11-04 | 1,530 | 1,530 | 1,500 | 1,500 | 7,500 | 1,500 |
| 2003-10-31 | 1,520 | 1,530 | 1,510 | 1,530 | 4,200 | 1,530 |
| 2003-10-30 | 1,518 | 1,518 | 1,503 | 1,518 | 1,700 | 1,518 |
| 2003-10-29 | 1,520 | 1,520 | 1,510 | 1,520 | 4,800 | 1,520 |
| 2003-10-28 | 1,520 | 1,520 | 1,510 | 1,510 | 700 | 1,510 |
| 2003-10-27 | 1,500 | 1,520 | 1,500 | 1,520 | 2,800 | 1,520 |
| 2003-10-24 | 1,492 | 1,518 | 1,492 | 1,500 | 4,500 | 1,500 |
| 2003-10-23 | 1,538 | 1,538 | 1,530 | 1,530 | 300 | 1,530 |
| 2003-10-22 | 1,550 | 1,550 | 1,491 | 1,540 | 11,400 | 1,540 |
| 2003-10-21 | 1,575 | 1,575 | 1,545 | 1,550 | 12,900 | 1,550 |
| 2003-10-20 | 1,500 | 1,580 | 1,490 | 1,575 | 38,500 | 1,575 |
| 2003-10-17 | 1,500 | 1,500 | 1,481 | 1,486 | 6,100 | 1,486 |
| 2003-10-16 | 1,490 | 1,500 | 1,490 | 1,500 | 9,200 | 1,500 |
| 2003-10-15 | 1,491 | 1,491 | 1,480 | 1,490 | 5,200 | 1,490 |
| 2003-10-14 | 1,500 | 1,500 | 1,480 | 1,485 | 6,200 | 1,485 |
| 2003-10-10 | 1,485 | 1,485 | 1,480 | 1,480 | 14,700 | 1,480 |
| 2003-10-09 | 1,485 | 1,485 | 1,480 | 1,485 | 8,000 | 1,485 |
| 2003-10-08 | 1,490 | 1,490 | 1,480 | 1,481 | 10,500 | 1,481 |
| 2003-10-07 | 1,489 | 1,489 | 1,480 | 1,485 | 5,300 | 1,485 |
| 2003-10-06 | 1,485 | 1,485 | 1,480 | 1,480 | 2,500 | 1,480 |
| 2003-10-03 | 1,489 | 1,489 | 1,475 | 1,475 | 2,500 | 1,475 |
| 2003-10-02 | 1,489 | 1,489 | 1,480 | 1,480 | 9,400 | 1,480 |
| 2003-10-01 | 1,480 | 1,490 | 1,480 | 1,489 | 8,000 | 1,489 |
| 2003-09-30 | 1,485 | 1,490 | 1,480 | 1,490 | 5,600 | 1,490 |
| 2003-09-29 | 1,483 | 1,490 | 1,472 | 1,490 | 10,700 | 1,490 |
| 2003-09-26 | 1,498 | 1,498 | 1,480 | 1,485 | 3,800 | 1,485 |
| 2003-09-25 | 1,489 | 1,499 | 1,470 | 1,499 | 24,100 | 1,499 |
| 2003-09-24 | 1,488 | 1,489 | 1,470 | 1,470 | 4,600 | 1,470 |
| 2003-09-22 | 1,490 | 1,490 | 1,471 | 1,489 | 3,400 | 1,489 |
| 2003-09-19 | 1,489 | 1,489 | 1,470 | 1,470 | 2,900 | 1,470 |
| 2003-09-18 | 1,490 | 1,490 | 1,480 | 1,490 | 8,900 | 1,490 |
| 2003-09-17 | 1,481 | 1,490 | 1,481 | 1,489 | 3,400 | 1,489 |
| 2003-09-16 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2003-09-12 | 1,480 | 1,490 | 1,480 | 1,490 | 2,200 | 1,490 |
| 2003-09-11 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2003-09-10 | 1,480 | 1,500 | 1,475 | 1,480 | 10,400 | 1,480 |
| 2003-09-09 | 1,475 | 1,495 | 1,470 | 1,480 | 4,600 | 1,480 |
| 2003-09-08 | 1,470 | 1,500 | 1,470 | 1,475 | 5,600 | 1,475 |
| 2003-09-05 | 1,470 | 1,550 | 1,470 | 1,500 | 38,300 | 1,500 |
| 2003-09-04 | 1,470 | 1,470 | 1,451 | 1,451 | 2,800 | 1,451 |
| 2003-09-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,300 | 1,470 |
| 2003-09-02 | 1,450 | 1,470 | 1,449 | 1,470 | 3,800 | 1,470 |
| 2003-09-01 | 1,430 | 1,430 | 1,430 | 1,430 | 700 | 1,430 |
| 2003-08-29 | 1,432 | 1,450 | 1,425 | 1,450 | 12,200 | 1,450 |
| 2003-08-28 | 1,440 | 1,440 | 1,431 | 1,431 | 6,200 | 1,431 |
| 2003-08-27 | 1,430 | 1,449 | 1,430 | 1,440 | 4,700 | 1,440 |
| 2003-08-26 | 1,440 | 1,440 | 1,430 | 1,431 | 3,600 | 1,431 |
| 2003-08-25 | 1,440 | 1,450 | 1,437 | 1,440 | 3,200 | 1,440 |
| 2003-08-22 | 1,450 | 1,450 | 1,410 | 1,410 | 3,800 | 1,410 |
| 2003-08-21 | 1,440 | 1,450 | 1,420 | 1,420 | 6,900 | 1,420 |
| 2003-08-20 | 1,429 | 1,450 | 1,429 | 1,450 | 1,300 | 1,450 |
| 2003-08-19 | 1,465 | 1,469 | 1,390 | 1,469 | 9,800 | 1,469 |
| 2003-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2003-08-15 | 1,450 | 1,480 | 1,450 | 1,470 | 10,400 | 1,470 |
| 2003-08-14 | 1,440 | 1,450 | 1,425 | 1,450 | 9,800 | 1,450 |
| 2003-08-13 | 1,400 | 1,440 | 1,400 | 1,440 | 5,900 | 1,440 |
| 2003-08-12 | 1,400 | 1,445 | 1,395 | 1,440 | 62,500 | 1,440 |
| 2003-08-11 | 1,390 | 1,404 | 1,390 | 1,404 | 18,600 | 1,404 |
| 2003-08-08 | 1,385 | 1,390 | 1,382 | 1,382 | 2,200 | 1,382 |
| 2003-08-07 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 | 1,382 |
| 2003-08-06 | 1,382 | 1,390 | 1,380 | 1,390 | 1,800 | 1,390 |
| 2003-08-05 | 1,382 | 1,390 | 1,382 | 1,390 | 800 | 1,390 |
| 2003-08-04 | 1,371 | 1,400 | 1,371 | 1,384 | 1,900 | 1,384 |
| 2003-08-01 | 1,380 | 1,390 | 1,380 | 1,390 | 600 | 1,390 |
| 2003-07-31 | 1,370 | 1,400 | 1,370 | 1,400 | 6,300 | 1,400 |
| 2003-07-30 | 1,373 | 1,385 | 1,373 | 1,373 | 700 | 1,373 |
| 2003-07-29 | 1,371 | 1,372 | 1,371 | 1,372 | 1,000 | 1,372 |
| 2003-07-28 | 1,390 | 1,390 | 1,368 | 1,368 | 900 | 1,368 |
| 2003-07-25 | 1,390 | 1,400 | 1,385 | 1,390 | 4,500 | 1,390 |
| 2003-07-24 | 1,375 | 1,399 | 1,375 | 1,399 | 200 | 1,399 |
| 2003-07-23 | 1,389 | 1,415 | 1,370 | 1,415 | 1,500 | 1,415 |
| 2003-07-22 | 1,365 | 1,395 | 1,365 | 1,395 | 1,700 | 1,395 |
| 2003-07-18 | 1,370 | 1,380 | 1,365 | 1,365 | 5,700 | 1,365 |
| 2003-07-17 | 1,380 | 1,380 | 1,371 | 1,371 | 1,200 | 1,371 |
| 2003-07-16 | 1,397 | 1,397 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2003-07-15 | 1,380 | 1,397 | 1,380 | 1,397 | 1,800 | 1,397 |
| 2003-07-14 | 1,400 | 1,400 | 1,366 | 1,386 | 1,900 | 1,386 |
| 2003-07-11 | 1,395 | 1,395 | 1,365 | 1,365 | 700 | 1,365 |
| 2003-07-10 | 1,331 | 1,400 | 1,331 | 1,365 | 17,900 | 1,365 |
| 2003-07-09 | 1,350 | 1,350 | 1,330 | 1,330 | 4,700 | 1,330 |
| 2003-07-08 | 1,380 | 1,380 | 1,310 | 1,310 | 4,300 | 1,310 |
| 2003-07-07 | 1,395 | 1,395 | 1,375 | 1,380 | 1,900 | 1,380 |
| 2003-07-04 | 1,399 | 1,400 | 1,395 | 1,395 | 2,700 | 1,395 |
| 2003-07-03 | 1,400 | 1,400 | 1,360 | 1,400 | 3,200 | 1,400 |
| 2003-07-02 | 1,420 | 1,420 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2003-07-01 | 1,425 | 1,425 | 1,402 | 1,402 | 500 | 1,402 |
| 2003-06-30 | 1,400 | 1,442 | 1,380 | 1,442 | 21,300 | 1,442 |
| 2003-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2003-06-26 | 1,405 | 1,405 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2003-06-25 | 1,405 | 1,420 | 1,401 | 1,401 | 2,700 | 1,401 |
| 2003-06-24 | 1,430 | 1,440 | 1,430 | 1,430 | 14,200 | 1,430 |
| 2003-06-23 | 1,430 | 1,440 | 1,430 | 1,439 | 22,000 | 1,439 |
| 2003-06-20 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 1,428 |
| 2003-06-19 | 1,425 | 1,440 | 1,410 | 1,428 | 18,700 | 1,428 |
| 2003-06-18 | 1,430 | 1,430 | 1,425 | 1,430 | 2,900 | 1,430 |
| 2003-06-17 | 1,418 | 1,429 | 1,418 | 1,420 | 5,700 | 1,420 |
| 2003-06-16 | 1,420 | 1,420 | 1,401 | 1,418 | 3,400 | 1,418 |
| 2003-06-13 | 1,410 | 1,420 | 1,405 | 1,405 | 7,900 | 1,405 |
| 2003-06-12 | 1,410 | 1,410 | 1,401 | 1,410 | 2,300 | 1,410 |
| 2003-06-11 | 1,420 | 1,420 | 1,415 | 1,415 | 1,300 | 1,415 |
| 2003-06-10 | 1,415 | 1,420 | 1,400 | 1,420 | 10,200 | 1,420 |
| 2003-06-09 | 1,415 | 1,415 | 1,415 | 1,415 | 500 | 1,415 |
| 2003-06-06 | 1,418 | 1,418 | 1,400 | 1,418 | 2,100 | 1,418 |
| 2003-06-05 | 1,405 | 1,419 | 1,400 | 1,419 | 4,600 | 1,419 |
| 2003-06-04 | 1,418 | 1,429 | 1,418 | 1,420 | 2,200 | 1,420 |
| 2003-06-03 | 1,400 | 1,440 | 1,400 | 1,438 | 9,400 | 1,438 |
| 2003-06-02 | 1,375 | 1,420 | 1,370 | 1,400 | 44,400 | 1,400 |
| 2003-05-30 | 1,314 | 1,380 | 1,314 | 1,379 | 30,200 | 1,379 |
| 2003-05-29 | 1,300 | 1,310 | 1,300 | 1,302 | 1,900 | 1,302 |
| 2003-05-28 | 1,318 | 1,318 | 1,310 | 1,314 | 6,700 | 1,314 |
| 2003-05-27 | 1,311 | 1,320 | 1,305 | 1,319 | 8,100 | 1,319 |
| 2003-05-26 | 1,330 | 1,340 | 1,311 | 1,335 | 4,300 | 1,335 |
| 2003-05-23 | 1,350 | 1,360 | 1,346 | 1,350 | 6,400 | 1,350 |
| 2003-05-22 | 1,373 | 1,374 | 1,340 | 1,368 | 2,600 | 1,368 |
| 2003-05-21 | 1,370 | 1,373 | 1,370 | 1,373 | 2,100 | 1,373 |
| 2003-05-20 | 1,375 | 1,375 | 1,350 | 1,370 | 2,300 | 1,370 |
| 2003-05-19 | 1,370 | 1,375 | 1,370 | 1,375 | 4,100 | 1,375 |
| 2003-05-16 | 1,379 | 1,379 | 1,370 | 1,379 | 1,300 | 1,379 |
| 2003-05-14 | 1,360 | 1,380 | 1,360 | 1,380 | 3,300 | 1,380 |
| 2003-05-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2003-05-12 | 1,350 | 1,380 | 1,350 | 1,380 | 7,600 | 1,380 |
| 2003-05-09 | 1,370 | 1,370 | 1,350 | 1,350 | 2,400 | 1,350 |
| 2003-05-08 | 1,379 | 1,379 | 1,360 | 1,375 | 1,900 | 1,375 |
| 2003-05-07 | 1,385 | 1,385 | 1,379 | 1,379 | 4,400 | 1,379 |
| 2003-05-06 | 1,380 | 1,385 | 1,380 | 1,381 | 13,200 | 1,381 |
| 2003-05-02 | 1,370 | 1,375 | 1,370 | 1,375 | 6,100 | 1,375 |
| 2003-05-01 | 1,369 | 1,370 | 1,360 | 1,370 | 4,700 | 1,370 |
| 2003-04-30 | 1,310 | 1,370 | 1,310 | 1,370 | 3,800 | 1,370 |
| 2003-04-28 | 1,350 | 1,350 | 1,308 | 1,308 | 3,500 | 1,308 |
| 2003-04-25 | 1,390 | 1,390 | 1,305 | 1,307 | 14,600 | 1,307 |
| 2003-04-24 | 1,380 | 1,390 | 1,380 | 1,389 | 15,000 | 1,389 |
| 2003-04-23 | 1,389 | 1,390 | 1,380 | 1,380 | 15,900 | 1,380 |
| 2003-04-22 | 1,390 | 1,395 | 1,385 | 1,385 | 93,800 | 1,385 |
| 2003-04-21 | 1,370 | 1,390 | 1,360 | 1,390 | 22,900 | 1,390 |
| 2003-04-18 | 1,358 | 1,358 | 1,340 | 1,350 | 10,300 | 1,350 |
| 2003-04-17 | 1,350 | 1,358 | 1,350 | 1,350 | 9,600 | 1,350 |
| 2003-04-16 | 1,270 | 1,399 | 1,260 | 1,399 | 16,200 | 1,399 |
| 2003-04-15 | 1,260 | 1,270 | 1,260 | 1,270 | 16,200 | 1,270 |
| 2003-04-14 | 1,269 | 1,269 | 1,255 | 1,255 | 4,100 | 1,255 |
| 2003-04-11 | 1,268 | 1,270 | 1,250 | 1,270 | 5,900 | 1,270 |
| 2003-04-10 | 1,270 | 1,270 | 1,240 | 1,270 | 11,000 | 1,270 |
| 2003-04-08 | 1,260 | 1,260 | 1,250 | 1,260 | 4,500 | 1,260 |
| 2003-04-07 | 1,270 | 1,270 | 1,269 | 1,269 | 1,100 | 1,269 |
| 2003-04-04 | 1,270 | 1,270 | 1,261 | 1,264 | 7,400 | 1,264 |
| 2003-04-03 | 1,260 | 1,280 | 1,260 | 1,270 | 4,600 | 1,270 |
| 2003-04-02 | 1,270 | 1,290 | 1,260 | 1,270 | 5,200 | 1,270 |
| 2003-04-01 | 1,230 | 1,270 | 1,230 | 1,269 | 10,300 | 1,269 |
| 2003-03-31 | 1,215 | 1,230 | 1,215 | 1,230 | 8,000 | 1,230 |
| 2003-03-28 | 1,215 | 1,218 | 1,215 | 1,218 | 4,000 | 1,218 |
| 2003-03-27 | 1,199 | 1,220 | 1,199 | 1,219 | 5,800 | 1,219 |
| 2003-03-26 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2003-03-25 | 1,190 | 1,200 | 1,170 | 1,200 | 2,500 | 1,200 |
| 2003-03-24 | 1,170 | 1,175 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2003-03-20 | 1,150 | 1,170 | 1,150 | 1,170 | 3,300 | 1,170 |
| 2003-03-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,500 | 1,170 |
| 2003-03-18 | 1,150 | 1,170 | 1,150 | 1,170 | 1,000 | 1,170 |
| 2003-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2003-03-14 | 1,170 | 1,170 | 1,150 | 1,170 | 2,700 | 1,170 |
| 2003-03-13 | 1,150 | 1,170 | 1,130 | 1,170 | 11,300 | 1,170 |
| 2003-03-11 | 1,179 | 1,179 | 1,175 | 1,175 | 400 | 1,175 |
| 2003-03-10 | 1,140 | 1,180 | 1,130 | 1,180 | 13,900 | 1,180 |
| 2003-03-07 | 1,155 | 1,155 | 1,140 | 1,140 | 10,300 | 1,140 |
| 2003-03-06 | 1,160 | 1,160 | 1,155 | 1,155 | 4,000 | 1,155 |
| 2003-03-05 | 1,155 | 1,185 | 1,155 | 1,155 | 1,600 | 1,155 |
| 2003-03-04 | 1,189 | 1,189 | 1,170 | 1,189 | 4,400 | 1,189 |
| 2003-03-03 | 1,189 | 1,189 | 1,141 | 1,185 | 3,500 | 1,185 |
| 2003-02-28 | 1,106 | 1,170 | 1,106 | 1,169 | 22,900 | 1,169 |
| 2003-02-27 | 1,120 | 1,140 | 1,110 | 1,110 | 2,600 | 1,110 |
| 2003-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2003-02-25 | 1,140 | 1,150 | 1,140 | 1,140 | 8,500 | 1,140 |
| 2003-02-24 | 1,100 | 1,170 | 1,100 | 1,100 | 65,800 | 1,100 |
| 2003-02-21 | 1,070 | 1,080 | 1,070 | 1,080 | 3,800 | 1,080 |
| 2003-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2003-02-19 | 1,080 | 1,080 | 1,069 | 1,069 | 2,100 | 1,069 |
| 2003-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 6,200 | 1,080 |
| 2003-02-17 | 1,050 | 1,080 | 1,050 | 1,080 | 17,000 | 1,080 |
| 2003-02-14 | 1,060 | 1,110 | 1,060 | 1,100 | 17,000 | 1,100 |
| 2003-02-13 | 1,070 | 1,070 | 1,060 | 1,060 | 2,600 | 1,060 |
| 2003-02-12 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2003-02-10 | 1,060 | 1,090 | 1,050 | 1,090 | 12,500 | 1,090 |
| 2003-02-07 | 1,079 | 1,079 | 1,050 | 1,050 | 14,100 | 1,050 |
| 2003-02-05 | 1,099 | 1,099 | 1,079 | 1,079 | 1,400 | 1,079 |
| 2003-02-04 | 1,050 | 1,100 | 1,040 | 1,099 | 1,700 | 1,099 |
| 2003-02-03 | 1,100 | 1,100 | 1,040 | 1,050 | 2,300 | 1,050 |
| 2003-01-31 | 1,040 | 1,170 | 1,040 | 1,170 | 23,000 | 1,170 |
| 2003-01-30 | 1,050 | 1,050 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2003-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,600 | 1,050 |
| 2003-01-28 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 1,070 |
| 2003-01-27 | 1,050 | 1,060 | 1,050 | 1,060 | 13,500 | 1,060 |
| 2003-01-24 | 1,040 | 1,050 | 1,040 | 1,050 | 4,400 | 1,050 |
| 2003-01-23 | 1,070 | 1,070 | 1,030 | 1,040 | 6,400 | 1,040 |
| 2003-01-22 | 1,100 | 1,100 | 1,070 | 1,070 | 7,300 | 1,070 |
| 2003-01-21 | 1,099 | 1,099 | 1,080 | 1,080 | 8,100 | 1,080 |
| 2003-01-20 | 1,120 | 1,120 | 1,080 | 1,100 | 8,900 | 1,100 |
| 2003-01-17 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2003-01-16 | 1,140 | 1,140 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2003-01-15 | 1,140 | 1,140 | 1,120 | 1,120 | 2,400 | 1,120 |
| 2003-01-14 | 1,140 | 1,140 | 1,120 | 1,120 | 1,700 | 1,120 |
| 2003-01-10 | 1,140 | 1,150 | 1,100 | 1,100 | 9,200 | 1,100 |
| 2003-01-09 | 1,140 | 1,150 | 1,140 | 1,140 | 4,200 | 1,140 |
| 2003-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
