9973 KOZOホールディングス(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 | 1,166 | 1,176 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2003-12-29 | 1,166 | 1,176 | 1,166 | 1,166 | 6,523 | 1,000.48 |
| 2003-12-26 | 1,166 | 1,166 | 1,156 | 1,166 | 8,530 | 1,000.48 |
| 2003-12-25 | 1,176 | 1,176 | 1,156 | 1,156 | 15,554 | 991.90 |
| 2003-12-24 | 1,216 | 1,216 | 1,206 | 1,216 | 29,101 | 1,043.38 |
| 2003-12-22 | 1,216 | 1,226 | 1,216 | 1,216 | 26,592 | 1,043.38 |
| 2003-12-19 | 1,226 | 1,226 | 1,216 | 1,216 | 18,063 | 1,043.38 |
| 2003-12-18 | 1,216 | 1,226 | 1,216 | 1,226 | 19,066 | 1,051.96 |
| 2003-12-17 | 1,216 | 1,226 | 1,216 | 1,216 | 9,533 | 1,043.38 |
| 2003-12-16 | 1,216 | 1,226 | 1,216 | 1,216 | 5,017 | 1,043.38 |
| 2003-12-15 | 1,226 | 1,226 | 1,216 | 1,216 | 9,031 | 1,043.38 |
| 2003-12-12 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 | 1,051.96 |
| 2003-12-11 | 1,226 | 1,226 | 1,216 | 1,216 | 9,031 | 1,043.38 |
| 2003-12-10 | 1,216 | 1,226 | 1,216 | 1,226 | 3,010 | 1,051.96 |
| 2003-12-09 | 1,216 | 1,216 | 1,216 | 1,216 | 7,024 | 1,043.38 |
| 2003-12-08 | 1,216 | 1,216 | 1,216 | 1,216 | 3,512 | 1,043.38 |
| 2003-12-05 | 1,216 | 1,216 | 1,206 | 1,216 | 16,557 | 1,043.38 |
| 2003-12-04 | 1,216 | 1,216 | 1,216 | 1,216 | 6,523 | 1,043.38 |
| 2003-12-03 | 1,206 | 1,216 | 1,206 | 1,216 | 5,017 | 1,043.38 |
| 2003-12-02 | 1,206 | 1,206 | 1,206 | 1,206 | 4,516 | 1,034.80 |
| 2003-12-01 | 1,196 | 1,206 | 1,196 | 1,206 | 8,028 | 1,034.80 |
| 2003-11-28 | 1,196 | 1,206 | 1,186 | 1,206 | 10,537 | 1,034.80 |
| 2003-11-27 | 1,196 | 1,196 | 1,186 | 1,196 | 7,024 | 1,026.22 |
| 2003-11-26 | 1,186 | 1,196 | 1,186 | 1,196 | 7,024 | 1,026.22 |
| 2003-11-25 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 | 1,017.64 |
| 2003-11-21 | 1,186 | 1,196 | 1,186 | 1,196 | 4,014 | 1,026.22 |
| 2003-11-20 | 1,186 | 1,186 | 1,186 | 1,186 | 3,512 | 1,017.64 |
| 2003-11-19 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-11-18 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 | 1,017.64 |
| 2003-11-17 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-11-14 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-11-13 | 1,196 | 1,196 | 1,176 | 1,196 | 5,519 | 1,026.22 |
| 2003-11-12 | 1,196 | 1,196 | 1,186 | 1,196 | 5,017 | 1,026.22 |
| 2003-11-11 | 1,186 | 1,196 | 1,186 | 1,186 | 9,533 | 1,017.64 |
| 2003-11-10 | 1,196 | 1,196 | 1,186 | 1,186 | 7,024 | 1,017.64 |
| 2003-11-07 | 1,186 | 1,196 | 1,186 | 1,196 | 2,509 | 1,026.22 |
| 2003-11-06 | 1,186 | 1,196 | 1,186 | 1,186 | 7,526 | 1,017.64 |
| 2003-11-05 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 | 1,017.64 |
| 2003-11-04 | 1,186 | 1,186 | 1,186 | 1,186 | 6,523 | 1,017.64 |
| 2003-10-31 | 1,176 | 1,186 | 1,176 | 1,186 | 4,516 | 1,017.64 |
| 2003-10-30 | 1,186 | 1,196 | 1,176 | 1,176 | 19,568 | 1,009.06 |
| 2003-10-29 | 1,196 | 1,196 | 1,176 | 1,176 | 10,035 | 1,009.06 |
| 2003-10-28 | 1,186 | 1,196 | 1,186 | 1,196 | 3,512 | 1,026.22 |
| 2003-10-27 | 1,186 | 1,196 | 1,186 | 1,196 | 8,530 | 1,026.22 |
| 2003-10-24 | 1,186 | 1,196 | 1,186 | 1,196 | 4,014 | 1,026.22 |
| 2003-10-23 | 1,196 | 1,196 | 1,186 | 1,186 | 13,045 | 1,017.64 |
| 2003-10-22 | 1,196 | 1,196 | 1,186 | 1,196 | 20,070 | 1,026.22 |
| 2003-10-21 | 1,196 | 1,196 | 1,196 | 1,196 | 7,024 | 1,026.22 |
| 2003-10-20 | 1,196 | 1,196 | 1,196 | 1,196 | 7,526 | 1,026.22 |
| 2003-10-17 | 1,206 | 1,206 | 1,196 | 1,196 | 24,083 | 1,026.22 |
| 2003-10-16 | 1,206 | 1,206 | 1,206 | 1,206 | 4,516 | 1,034.80 |
| 2003-10-15 | 1,206 | 1,216 | 1,206 | 1,206 | 6,523 | 1,034.80 |
| 2003-10-14 | 1,216 | 1,216 | 1,206 | 1,206 | 20,571 | 1,034.80 |
| 2003-10-10 | 1,216 | 1,216 | 1,206 | 1,216 | 11,038 | 1,043.38 |
| 2003-10-09 | 1,206 | 1,216 | 1,206 | 1,216 | 7,526 | 1,043.38 |
| 2003-10-08 | 1,216 | 1,216 | 1,206 | 1,206 | 4,014 | 1,034.80 |
| 2003-10-07 | 1,206 | 1,216 | 1,196 | 1,216 | 11,038 | 1,043.38 |
| 2003-10-06 | 1,216 | 1,216 | 1,206 | 1,206 | 11,540 | 1,034.80 |
| 2003-10-03 | 1,196 | 1,206 | 1,196 | 1,206 | 7,024 | 1,034.80 |
| 2003-10-02 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 | 1,026.22 |
| 2003-10-01 | 1,196 | 1,196 | 1,196 | 1,196 | 5,519 | 1,026.22 |
| 2003-09-30 | 1,186 | 1,196 | 1,186 | 1,196 | 5,519 | 1,026.22 |
| 2003-09-29 | 1,186 | 1,196 | 1,186 | 1,186 | 8,028 | 1,017.64 |
| 2003-09-26 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 | 1,017.64 |
| 2003-09-25 | 1,176 | 1,186 | 1,176 | 1,176 | 2,509 | 1,009.06 |
| 2003-09-24 | 1,186 | 1,186 | 1,176 | 1,176 | 5,519 | 1,009.06 |
| 2003-09-22 | 1,176 | 1,186 | 1,176 | 1,186 | 4,014 | 1,017.64 |
| 2003-09-19 | 1,176 | 1,186 | 1,176 | 1,186 | 8,530 | 1,017.64 |
| 2003-09-18 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 | 1,009.06 |
| 2003-09-17 | 1,176 | 1,186 | 1,166 | 1,176 | 14,550 | 1,009.06 |
| 2003-09-16 | 1,176 | 1,176 | 1,166 | 1,176 | 15,052 | 1,009.06 |
| 2003-09-12 | 1,176 | 1,186 | 1,176 | 1,176 | 7,024 | 1,009.06 |
| 2003-09-11 | 1,176 | 1,176 | 1,176 | 1,176 | 6,021 | 1,009.06 |
| 2003-09-10 | 1,186 | 1,186 | 1,176 | 1,176 | 8,530 | 1,009.06 |
| 2003-09-09 | 1,176 | 1,186 | 1,176 | 1,186 | 6,523 | 1,017.64 |
| 2003-09-08 | 1,176 | 1,176 | 1,176 | 1,176 | 4,516 | 1,009.06 |
| 2003-09-05 | 1,186 | 1,186 | 1,166 | 1,176 | 9,533 | 1,009.06 |
| 2003-09-04 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2003-09-03 | 1,176 | 1,186 | 1,176 | 1,176 | 9,031 | 1,009.06 |
| 2003-09-02 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 | 1,017.64 |
| 2003-09-01 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 | 1,017.64 |
| 2003-08-29 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2003-08-28 | 1,186 | 1,186 | 1,176 | 1,176 | 6,523 | 1,009.06 |
| 2003-08-27 | 1,186 | 1,186 | 1,176 | 1,186 | 6,021 | 1,017.64 |
| 2003-08-26 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-08-25 | 1,186 | 1,186 | 1,166 | 1,166 | 11,540 | 1,000.48 |
| 2003-08-22 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 | 1,017.64 |
| 2003-08-21 | 1,176 | 1,176 | 1,176 | 1,176 | 502 | 1,009.06 |
| 2003-08-20 | 1,176 | 1,176 | 1,176 | 1,176 | 3,512 | 1,009.06 |
| 2003-08-19 | 1,186 | 1,186 | 1,176 | 1,176 | 4,014 | 1,009.06 |
| 2003-08-18 | 1,186 | 1,196 | 1,186 | 1,186 | 4,014 | 1,017.64 |
| 2003-08-15 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 | 1,017.64 |
| 2003-08-14 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 | 1,017.64 |
| 2003-08-13 | 1,176 | 1,176 | 1,176 | 1,176 | 1,505 | 1,009.06 |
| 2003-08-12 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-08-11 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-08-08 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2003-08-07 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 | 1,017.64 |
| 2003-08-06 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 | 1,009.06 |
| 2003-08-05 | 1,186 | 1,186 | 1,176 | 1,176 | 7,024 | 1,009.06 |
| 2003-08-04 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2003-08-01 | 1,176 | 1,176 | 1,166 | 1,166 | 4,014 | 1,000.48 |
| 2003-07-31 | 1,176 | 1,176 | 1,166 | 1,166 | 4,516 | 1,000.48 |
| 2003-07-30 | 1,176 | 1,176 | 1,166 | 1,166 | 5,519 | 1,000.48 |
| 2003-07-29 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 | 1,009.06 |
| 2003-07-28 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2003-07-25 | 1,176 | 1,176 | 1,166 | 1,176 | 5,519 | 1,009.06 |
| 2003-07-24 | 1,176 | 1,176 | 1,166 | 1,176 | 10,035 | 1,009.06 |
| 2003-07-23 | 1,176 | 1,176 | 1,176 | 1,176 | 4,014 | 1,009.06 |
| 2003-07-22 | 1,176 | 1,176 | 1,176 | 1,176 | 1,505 | 1,009.06 |
| 2003-07-18 | 1,176 | 1,176 | 1,166 | 1,176 | 3,010 | 1,009.06 |
| 2003-07-17 | 1,176 | 1,176 | 1,166 | 1,166 | 6,021 | 1,000.48 |
| 2003-07-16 | 1,166 | 1,176 | 1,166 | 1,176 | 2,509 | 1,009.06 |
| 2003-07-15 | 1,166 | 1,176 | 1,166 | 1,166 | 3,512 | 1,000.48 |
| 2003-07-14 | 1,176 | 1,176 | 1,166 | 1,166 | 3,010 | 1,000.48 |
| 2003-07-11 | 1,166 | 1,176 | 1,166 | 1,176 | 3,512 | 1,009.06 |
| 2003-07-10 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2003-07-09 | 1,176 | 1,186 | 1,166 | 1,166 | 8,530 | 1,000.48 |
| 2003-07-08 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-07-07 | 1,166 | 1,176 | 1,166 | 1,176 | 14,550 | 1,009.06 |
| 2003-07-04 | 1,176 | 1,176 | 1,166 | 1,166 | 18,564 | 1,000.48 |
| 2003-07-03 | 1,186 | 1,186 | 1,176 | 1,176 | 6,021 | 1,009.06 |
| 2003-07-02 | 1,186 | 1,186 | 1,176 | 1,186 | 5,519 | 1,017.64 |
| 2003-07-01 | 1,176 | 1,186 | 1,176 | 1,186 | 7,024 | 1,017.64 |
| 2003-06-30 | 1,176 | 1,186 | 1,176 | 1,186 | 4,014 | 1,017.64 |
| 2003-06-27 | 1,176 | 1,186 | 1,176 | 1,176 | 3,512 | 1,009.06 |
| 2003-06-26 | 1,186 | 1,186 | 1,176 | 1,186 | 8,028 | 1,017.64 |
| 2003-06-25 | 1,196 | 1,196 | 1,176 | 1,186 | 14,049 | 1,017.64 |
| 2003-06-24 | 1,236 | 1,246 | 1,226 | 1,246 | 28,599 | 1,069.12 |
| 2003-06-23 | 1,236 | 1,236 | 1,226 | 1,226 | 25,087 | 1,051.96 |
| 2003-06-20 | 1,236 | 1,236 | 1,226 | 1,236 | 18,063 | 1,060.54 |
| 2003-06-19 | 1,236 | 1,236 | 1,236 | 1,236 | 13,547 | 1,060.54 |
| 2003-06-18 | 1,236 | 1,246 | 1,236 | 1,236 | 13,547 | 1,060.54 |
| 2003-06-17 | 1,236 | 1,236 | 1,236 | 1,236 | 11,540 | 1,060.54 |
| 2003-06-16 | 1,236 | 1,236 | 1,236 | 1,236 | 12,543 | 1,060.54 |
| 2003-06-13 | 1,236 | 1,236 | 1,226 | 1,236 | 5,519 | 1,060.54 |
| 2003-06-12 | 1,236 | 1,236 | 1,226 | 1,236 | 8,028 | 1,060.54 |
| 2003-06-11 | 1,236 | 1,236 | 1,226 | 1,236 | 9,533 | 1,060.54 |
| 2003-06-10 | 1,226 | 1,236 | 1,226 | 1,226 | 9,031 | 1,051.96 |
| 2003-06-09 | 1,226 | 1,236 | 1,226 | 1,236 | 7,526 | 1,060.54 |
| 2003-06-06 | 1,236 | 1,236 | 1,226 | 1,226 | 3,512 | 1,051.96 |
| 2003-06-05 | 1,236 | 1,236 | 1,226 | 1,236 | 5,017 | 1,060.54 |
| 2003-06-04 | 1,226 | 1,226 | 1,216 | 1,216 | 6,523 | 1,043.38 |
| 2003-06-03 | 1,226 | 1,226 | 1,216 | 1,226 | 12,042 | 1,051.96 |
| 2003-06-02 | 1,226 | 1,226 | 1,216 | 1,226 | 6,523 | 1,051.96 |
| 2003-05-30 | 1,216 | 1,226 | 1,216 | 1,226 | 1,505 | 1,051.96 |
| 2003-05-29 | 1,226 | 1,226 | 1,216 | 1,216 | 3,512 | 1,043.38 |
| 2003-05-28 | 1,216 | 1,226 | 1,216 | 1,226 | 2,509 | 1,051.96 |
| 2003-05-27 | 1,216 | 1,216 | 1,206 | 1,206 | 4,516 | 1,034.80 |
| 2003-05-26 | 1,226 | 1,226 | 1,216 | 1,216 | 6,523 | 1,043.38 |
| 2003-05-23 | 1,216 | 1,226 | 1,216 | 1,226 | 2,007 | 1,051.96 |
| 2003-05-22 | 1,226 | 1,226 | 1,206 | 1,216 | 3,010 | 1,043.38 |
| 2003-05-21 | 1,206 | 1,206 | 1,206 | 1,206 | 1,505 | 1,034.80 |
| 2003-05-20 | 1,206 | 1,216 | 1,196 | 1,216 | 3,512 | 1,043.38 |
| 2003-05-19 | 1,216 | 1,216 | 1,206 | 1,206 | 2,007 | 1,034.80 |
| 2003-05-16 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 | 1,043.38 |
| 2003-05-15 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 | 1,043.38 |
| 2003-05-14 | 1,226 | 1,226 | 1,216 | 1,226 | 8,530 | 1,051.96 |
| 2003-05-13 | 1,226 | 1,226 | 1,226 | 1,226 | 3,512 | 1,051.96 |
| 2003-05-12 | 1,226 | 1,226 | 1,226 | 1,226 | 1,003 | 1,051.96 |
| 2003-05-09 | 1,216 | 1,216 | 1,216 | 1,216 | 2,007 | 1,043.38 |
| 2003-05-08 | 1,236 | 1,236 | 1,206 | 1,206 | 4,014 | 1,034.80 |
| 2003-05-07 | 1,236 | 1,236 | 1,216 | 1,226 | 2,509 | 1,051.96 |
| 2003-05-06 | 1,236 | 1,246 | 1,226 | 1,226 | 6,021 | 1,051.96 |
| 2003-05-02 | 1,226 | 1,236 | 1,216 | 1,226 | 8,028 | 1,051.96 |
| 2003-05-01 | 1,206 | 1,226 | 1,206 | 1,226 | 4,516 | 1,051.96 |
| 2003-04-30 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 | 1,034.80 |
| 2003-04-28 | 1,206 | 1,206 | 1,206 | 1,206 | 2,509 | 1,034.80 |
| 2003-04-25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,505 | 1,026.22 |
| 2003-04-24 | 1,176 | 1,196 | 1,176 | 1,196 | 3,010 | 1,026.22 |
| 2003-04-23 | 1,176 | 1,186 | 1,176 | 1,176 | 6,523 | 1,009.06 |
| 2003-04-22 | 1,166 | 1,176 | 1,166 | 1,176 | 10,537 | 1,009.06 |
| 2003-04-21 | 1,166 | 1,166 | 1,166 | 1,166 | 5,017 | 1,000.48 |
| 2003-04-18 | 1,166 | 1,176 | 1,166 | 1,166 | 7,526 | 1,000.48 |
| 2003-04-17 | 1,166 | 1,166 | 1,166 | 1,166 | 4,516 | 1,000.48 |
| 2003-04-16 | 1,166 | 1,176 | 1,166 | 1,166 | 6,021 | 1,000.48 |
| 2003-04-15 | 1,166 | 1,166 | 1,156 | 1,156 | 1,505 | 991.90 |
| 2003-04-14 | 1,176 | 1,176 | 1,166 | 1,166 | 5,017 | 1,000.48 |
| 2003-04-11 | 1,166 | 1,176 | 1,166 | 1,176 | 6,021 | 1,009.06 |
| 2003-04-10 | 1,176 | 1,176 | 1,166 | 1,176 | 9,031 | 1,009.06 |
| 2003-04-09 | 1,186 | 1,186 | 1,166 | 1,166 | 8,530 | 1,000.48 |
| 2003-04-08 | 1,176 | 1,186 | 1,166 | 1,186 | 11,038 | 1,017.64 |
| 2003-04-07 | 1,186 | 1,186 | 1,166 | 1,176 | 13,045 | 1,009.06 |
| 2003-04-04 | 1,166 | 1,166 | 1,156 | 1,166 | 4,014 | 1,000.48 |
| 2003-04-03 | 1,166 | 1,166 | 1,166 | 1,166 | 4,014 | 1,000.48 |
| 2003-04-02 | 1,176 | 1,186 | 1,166 | 1,166 | 6,523 | 1,000.48 |
| 2003-04-01 | 1,166 | 1,186 | 1,156 | 1,166 | 5,519 | 1,000.48 |
| 2003-03-31 | 1,186 | 1,186 | 1,166 | 1,166 | 9,031 | 1,000.48 |
| 2003-03-28 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 | 1,009.06 |
| 2003-03-27 | 1,166 | 1,166 | 1,166 | 1,166 | 1,505 | 1,000.48 |
| 2003-03-26 | 1,156 | 1,156 | 1,156 | 1,156 | 1,505 | 991.90 |
| 2003-03-25 | 1,156 | 1,156 | 1,146 | 1,146 | 5,017 | 983.32 |
| 2003-03-24 | 1,146 | 1,156 | 1,146 | 1,156 | 8,530 | 991.90 |
| 2003-03-20 | 1,146 | 1,156 | 1,146 | 1,146 | 4,516 | 983.32 |
| 2003-03-19 | 1,146 | 1,146 | 1,136 | 1,136 | 2,509 | 974.74 |
| 2003-03-18 | 1,146 | 1,146 | 1,136 | 1,136 | 3,010 | 974.74 |
| 2003-03-17 | 1,146 | 1,146 | 1,146 | 1,146 | 7,526 | 983.32 |
| 2003-03-14 | 1,156 | 1,156 | 1,146 | 1,146 | 3,010 | 983.32 |
| 2003-03-13 | 1,166 | 1,166 | 1,146 | 1,146 | 12,042 | 983.32 |
| 2003-03-12 | 1,156 | 1,156 | 1,146 | 1,146 | 9,533 | 983.32 |
| 2003-03-11 | 1,166 | 1,166 | 1,166 | 1,166 | 2,007 | 1,000.48 |
| 2003-03-10 | 1,166 | 1,176 | 1,166 | 1,166 | 6,523 | 1,000.48 |
| 2003-03-07 | 1,176 | 1,176 | 1,166 | 1,166 | 5,519 | 1,000.48 |
| 2003-03-06 | 1,186 | 1,186 | 1,176 | 1,176 | 11,038 | 1,009.06 |
| 2003-03-05 | 1,196 | 1,196 | 1,186 | 1,186 | 4,014 | 1,017.64 |
| 2003-03-04 | 1,186 | 1,186 | 1,176 | 1,176 | 4,014 | 1,009.06 |
| 2003-03-03 | 1,176 | 1,186 | 1,176 | 1,186 | 2,509 | 1,017.64 |
| 2003-02-28 | 1,176 | 1,186 | 1,176 | 1,186 | 5,519 | 1,017.64 |
| 2003-02-27 | 1,186 | 1,186 | 1,176 | 1,186 | 2,007 | 1,017.64 |
| 2003-02-26 | 1,186 | 1,186 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2003-02-25 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-02-24 | 1,186 | 1,196 | 1,176 | 1,196 | 3,512 | 1,026.22 |
| 2003-02-21 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-02-20 | 1,176 | 1,186 | 1,176 | 1,176 | 1,505 | 1,009.06 |
| 2003-02-19 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2003-02-18 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-02-17 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 | 1,017.64 |
| 2003-02-14 | 1,186 | 1,186 | 1,176 | 1,176 | 1,003 | 1,009.06 |
| 2003-02-13 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 | 1,017.64 |
| 2003-02-12 | 1,176 | 1,176 | 1,166 | 1,176 | 3,512 | 1,009.06 |
| 2003-02-10 | 1,176 | 1,186 | 1,176 | 1,186 | 3,512 | 1,017.64 |
| 2003-02-07 | 1,186 | 1,186 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2003-02-06 | 1,186 | 1,186 | 1,176 | 1,176 | 7,526 | 1,009.06 |
| 2003-02-05 | 1,186 | 1,186 | 1,176 | 1,186 | 5,017 | 1,017.64 |
| 2003-02-04 | 1,176 | 1,176 | 1,176 | 1,176 | 502 | 1,009.06 |
| 2003-02-03 | 1,186 | 1,186 | 1,176 | 1,176 | 2,509 | 1,009.06 |
| 2003-01-31 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 | 1,009.06 |
| 2003-01-30 | 1,176 | 1,176 | 1,176 | 1,176 | 502 | 1,009.06 |
| 2003-01-29 | 1,186 | 1,186 | 1,176 | 1,176 | 1,505 | 1,009.06 |
| 2003-01-28 | 1,176 | 1,186 | 1,176 | 1,186 | 1,003 | 1,017.64 |
| 2003-01-27 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 | 1,009.06 |
| 2003-01-24 | 1,196 | 1,196 | 1,176 | 1,176 | 7,526 | 1,009.06 |
| 2003-01-23 | 1,186 | 1,186 | 1,186 | 1,186 | 2,509 | 1,017.64 |
| 2003-01-22 | 1,186 | 1,186 | 1,186 | 1,186 | 502 | 1,017.64 |
| 2003-01-21 | 1,196 | 1,196 | 1,186 | 1,186 | 6,021 | 1,017.64 |
| 2003-01-20 | 1,186 | 1,196 | 1,186 | 1,196 | 2,007 | 1,026.22 |
| 2003-01-17 | 1,196 | 1,196 | 1,186 | 1,186 | 2,007 | 1,017.64 |
| 2003-01-16 | 1,186 | 1,196 | 1,186 | 1,196 | 2,509 | 1,026.22 |
| 2003-01-15 | 1,196 | 1,196 | 1,186 | 1,186 | 5,017 | 1,017.64 |
| 2003-01-14 | 1,196 | 1,196 | 1,186 | 1,186 | 3,010 | 1,017.64 |
| 2003-01-10 | 1,196 | 1,196 | 1,186 | 1,186 | 3,512 | 1,017.64 |
| 2003-01-09 | 1,196 | 1,196 | 1,186 | 1,186 | 1,505 | 1,017.64 |
| 2003-01-08 | 1,206 | 1,206 | 1,196 | 1,196 | 5,519 | 1,026.22 |
| 2003-01-07 | 1,206 | 1,206 | 1,196 | 1,206 | 3,010 | 1,034.80 |
| 2003-01-06 | 1,206 | 1,206 | 1,206 | 1,206 | 3,512 | 1,034.80 |
分割・併合履歴 ： [2014-06-20]1株→0.96株 [2014-03-20]1株→1.214株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.25株
