2743 ピクセルカンパニーズ(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 | 99,000 | 99,000 | 98,000 | 98,000 | 52 | 980 |
| 2003-12-29 | 96,000 | 97,500 | 95,100 | 97,500 | 92 | 975 |
| 2003-12-26 | 96,900 | 97,000 | 93,500 | 96,000 | 90 | 960 |
| 2003-12-25 | 95,300 | 96,500 | 91,000 | 96,500 | 172 | 965 |
| 2003-12-24 | 96,500 | 97,500 | 94,700 | 96,000 | 193 | 960 |
| 2003-12-22 | 95,100 | 96,000 | 95,100 | 96,000 | 134 | 960 |
| 2003-12-19 | 94,500 | 95,400 | 94,500 | 95,300 | 43 | 953 |
| 2003-12-18 | 93,300 | 95,000 | 93,200 | 95,000 | 17 | 950 |
| 2003-12-17 | 95,800 | 96,000 | 93,000 | 95,000 | 136 | 950 |
| 2003-12-16 | 96,000 | 96,000 | 93,500 | 95,000 | 78 | 950 |
| 2003-12-15 | 93,100 | 99,000 | 92,800 | 97,000 | 70 | 970 |
| 2003-12-12 | 93,000 | 96,000 | 92,100 | 93,000 | 140 | 930 |
| 2003-12-11 | 93,500 | 94,500 | 92,200 | 93,000 | 132 | 930 |
| 2003-12-10 | 96,000 | 96,000 | 92,500 | 93,300 | 124 | 933 |
| 2003-12-09 | 98,000 | 98,000 | 95,000 | 97,000 | 74 | 970 |
| 2003-12-08 | 100,000 | 100,000 | 97,000 | 98,000 | 91 | 980 |
| 2003-12-05 | 100,000 | 101,000 | 99,500 | 100,000 | 88 | 1,000 |
| 2003-12-04 | 100,000 | 101,000 | 99,100 | 101,000 | 65 | 1,010 |
| 2003-12-03 | 102,000 | 104,000 | 100,000 | 101,000 | 123 | 1,010 |
| 2003-12-02 | 102,000 | 105,000 | 100,000 | 102,000 | 229 | 1,020 |
| 2003-12-01 | 96,000 | 107,000 | 96,000 | 100,000 | 219 | 1,000 |
| 2003-11-28 | 93,500 | 103,000 | 93,500 | 102,000 | 659 | 1,020 |
| 2003-11-27 | 93,100 | 94,000 | 92,700 | 93,000 | 354 | 930 |
| 2003-11-26 | 93,000 | 95,000 | 92,800 | 92,800 | 312 | 928 |
| 2003-11-25 | 93,700 | 96,100 | 92,500 | 92,800 | 259 | 928 |
| 2003-11-21 | 95,000 | 95,000 | 92,200 | 93,000 | 218 | 930 |
| 2003-11-20 | 94,000 | 95,000 | 93,200 | 95,000 | 257 | 950 |
| 2003-11-19 | 99,100 | 99,100 | 94,100 | 96,000 | 160 | 960 |
| 2003-11-18 | 99,000 | 103,000 | 97,100 | 99,000 | 305 | 990 |
| 2003-11-17 | 111,000 | 111,000 | 104,000 | 105,000 | 111 | 1,050 |
| 2003-11-14 | 115,000 | 117,000 | 114,000 | 117,000 | 60 | 1,170 |
| 2003-11-13 | 117,000 | 118,000 | 115,000 | 115,000 | 90 | 1,150 |
| 2003-11-12 | 116,000 | 122,000 | 115,000 | 116,000 | 131 | 1,160 |
| 2003-11-11 | 123,000 | 123,000 | 111,000 | 120,000 | 149 | 1,200 |
| 2003-11-10 | 125,000 | 125,000 | 123,000 | 125,000 | 74 | 1,250 |
| 2003-11-07 | 123,000 | 127,000 | 123,000 | 126,000 | 100 | 1,260 |
| 2003-11-06 | 128,000 | 128,000 | 123,000 | 123,000 | 114 | 1,230 |
| 2003-11-05 | 130,000 | 130,000 | 125,000 | 125,000 | 118 | 1,250 |
| 2003-11-04 | 129,000 | 133,000 | 122,000 | 133,000 | 592 | 1,330 |
| 2003-10-31 | 120,000 | 125,000 | 120,000 | 125,000 | 251 | 1,250 |
| 2003-10-30 | 119,000 | 123,000 | 118,000 | 119,000 | 168 | 1,190 |
| 2003-10-29 | 126,000 | 127,000 | 116,000 | 123,000 | 404 | 1,230 |
| 2003-10-28 | 122,000 | 124,000 | 117,000 | 124,000 | 281 | 1,240 |
| 2003-10-27 | 121,000 | 123,000 | 113,000 | 119,000 | 134 | 1,190 |
| 2003-10-24 | 114,000 | 121,000 | 114,000 | 118,000 | 206 | 1,180 |
| 2003-10-23 | 122,000 | 124,000 | 111,000 | 112,000 | 473 | 1,120 |
| 2003-10-22 | 127,000 | 128,000 | 122,000 | 124,000 | 173 | 1,240 |
| 2003-10-21 | 135,000 | 140,000 | 121,000 | 130,000 | 549 | 1,300 |
| 2003-10-20 | 136,000 | 145,000 | 133,000 | 135,000 | 699 | 1,350 |
| 2003-10-17 | 138,000 | 138,000 | 131,000 | 131,000 | 170 | 1,310 |
| 2003-10-16 | 146,000 | 146,000 | 136,000 | 139,000 | 568 | 1,390 |
| 2003-10-15 | 140,000 | 146,000 | 128,000 | 146,000 | 1,627 | 1,460 |
| 2003-10-14 | 107,000 | 126,000 | 107,000 | 126,000 | 1,191 | 1,260 |
| 2003-10-10 | 108,000 | 108,000 | 105,000 | 106,000 | 170 | 1,060 |
| 2003-10-09 | 107,000 | 108,000 | 106,000 | 108,000 | 86 | 1,080 |
| 2003-10-08 | 111,000 | 112,000 | 105,000 | 108,000 | 219 | 1,080 |
| 2003-10-07 | 110,000 | 113,000 | 107,000 | 108,000 | 303 | 1,080 |
| 2003-10-06 | 110,000 | 112,000 | 106,000 | 108,000 | 223 | 1,080 |
| 2003-10-03 | 110,000 | 110,000 | 105,000 | 108,000 | 135 | 1,080 |
| 2003-10-02 | 110,000 | 114,000 | 106,000 | 109,000 | 285 | 1,090 |
| 2003-10-01 | 103,000 | 108,000 | 100,000 | 107,000 | 216 | 1,070 |
| 2003-09-30 | 100,000 | 104,000 | 99,300 | 100,000 | 102 | 1,000 |
| 2003-09-29 | 97,500 | 99,000 | 97,300 | 99,000 | 39 | 990 |
| 2003-09-26 | 98,500 | 99,500 | 96,600 | 97,500 | 148 | 975 |
| 2003-09-25 | 100,000 | 100,000 | 96,400 | 98,500 | 104 | 985 |
| 2003-09-24 | 101,000 | 106,000 | 99,500 | 100,000 | 182 | 1,000 |
| 2003-09-22 | 108,000 | 110,000 | 97,000 | 99,100 | 233 | 991 |
| 2003-09-19 | 108,000 | 117,000 | 102,000 | 106,000 | 1,973 | 1,060 |
| 2003-09-18 | 94,000 | 104,000 | 94,000 | 104,000 | 1,132 | 1,040 |
| 2003-09-17 | 92,000 | 94,500 | 92,000 | 93,800 | 289 | 938 |
| 2003-09-16 | 90,900 | 92,000 | 90,900 | 90,900 | 158 | 909 |
| 2003-09-12 | 90,100 | 91,300 | 89,800 | 90,900 | 61 | 909 |
| 2003-09-11 | 91,500 | 92,500 | 89,800 | 89,800 | 182 | 898 |
| 2003-09-10 | 90,000 | 92,000 | 89,000 | 92,000 | 136 | 920 |
| 2003-09-09 | 90,000 | 91,700 | 89,100 | 91,700 | 98 | 917 |
| 2003-09-08 | 89,000 | 91,800 | 88,000 | 91,800 | 202 | 918 |
| 2003-09-05 | 89,000 | 90,000 | 87,000 | 90,000 | 141 | 900 |
| 2003-09-04 | 90,400 | 90,400 | 87,100 | 89,900 | 106 | 899 |
| 2003-09-03 | 90,000 | 90,000 | 87,000 | 90,000 | 97 | 900 |
| 2003-09-02 | 92,200 | 92,500 | 89,000 | 89,100 | 283 | 891 |
| 2003-09-01 | 91,000 | 94,500 | 90,500 | 91,000 | 932 | 910 |
| 2003-08-29 | 88,300 | 91,900 | 87,100 | 88,300 | 590 | 883 |
| 2003-08-28 | 83,000 | 84,900 | 82,000 | 84,500 | 128 | 845 |
| 2003-08-27 | 82,700 | 83,500 | 81,200 | 83,000 | 103 | 830 |
| 2003-08-26 | 85,000 | 85,000 | 82,000 | 82,700 | 101 | 827 |
| 2003-08-25 | 86,500 | 86,500 | 81,000 | 86,000 | 276 | 860 |
| 2003-08-22 | 90,800 | 93,900 | 86,500 | 87,600 | 410 | 876 |
| 2003-08-21 | 86,000 | 91,300 | 86,000 | 89,800 | 510 | 898 |
| 2003-08-20 | 86,000 | 88,700 | 83,100 | 84,100 | 376 | 841 |
| 2003-08-19 | 94,500 | 94,500 | 87,300 | 88,500 | 695 | 885 |
| 2003-08-18 | 91,300 | 98,000 | 91,000 | 93,900 | 1,816 | 939 |
| 2003-08-15 | 88,200 | 90,200 | 85,000 | 90,200 | 2,666 | 902 |
| 2003-08-14 | 75,200 | 80,200 | 75,000 | 80,200 | 1,108 | 802 |
| 2003-08-13 | 70,000 | 70,200 | 69,500 | 70,200 | 54 | 702 |
| 2003-08-12 | 70,200 | 70,200 | 68,600 | 70,000 | 119 | 700 |
| 2003-08-11 | 69,000 | 71,600 | 69,000 | 69,000 | 60 | 690 |
| 2003-08-08 | 67,000 | 68,800 | 67,000 | 68,800 | 15 | 688 |
| 2003-08-07 | 67,500 | 67,500 | 67,000 | 67,000 | 18 | 670 |
| 2003-08-06 | 67,000 | 67,500 | 67,000 | 67,500 | 30 | 675 |
| 2003-08-05 | 67,000 | 67,000 | 67,000 | 67,000 | 58 | 670 |
| 2003-08-04 | 67,000 | 67,000 | 66,600 | 67,000 | 42 | 670 |
| 2003-08-01 | 67,000 | 67,500 | 66,800 | 67,000 | 38 | 670 |
| 2003-07-31 | 67,900 | 70,000 | 67,000 | 67,000 | 84 | 670 |
| 2003-07-30 | 67,000 | 67,500 | 66,000 | 66,000 | 50 | 660 |
| 2003-07-29 | 67,000 | 67,500 | 66,500 | 67,500 | 53 | 675 |
| 2003-07-28 | 66,100 | 67,000 | 66,100 | 67,000 | 41 | 670 |
| 2003-07-25 | 68,000 | 68,000 | 65,500 | 66,000 | 40 | 660 |
| 2003-07-24 | 67,000 | 69,500 | 65,500 | 68,000 | 104 | 680 |
| 2003-07-23 | 65,100 | 66,500 | 65,100 | 66,500 | 51 | 665 |
| 2003-07-22 | 65,100 | 65,100 | 64,500 | 65,000 | 69 | 650 |
| 2003-07-18 | 65,200 | 65,400 | 65,100 | 65,100 | 20 | 651 |
| 2003-07-17 | 66,000 | 66,000 | 65,000 | 65,100 | 56 | 651 |
| 2003-07-16 | 68,600 | 69,000 | 63,000 | 66,000 | 70 | 660 |
| 2003-07-15 | 69,400 | 69,400 | 68,000 | 69,400 | 21 | 694 |
| 2003-07-14 | 68,500 | 69,200 | 68,000 | 69,200 | 51 | 692 |
| 2003-07-11 | 69,000 | 70,000 | 68,500 | 68,500 | 88 | 685 |
| 2003-07-10 | 69,000 | 69,300 | 68,500 | 68,500 | 66 | 685 |
| 2003-07-09 | 68,000 | 68,700 | 68,000 | 68,500 | 38 | 685 |
| 2003-07-08 | 71,000 | 71,500 | 68,000 | 68,000 | 86 | 680 |
| 2003-07-07 | 65,800 | 68,700 | 65,000 | 68,700 | 141 | 687 |
| 2003-07-04 | 66,500 | 66,900 | 63,500 | 66,500 | 77 | 665 |
| 2003-07-03 | 67,800 | 67,800 | 66,000 | 67,500 | 27 | 675 |
| 2003-07-02 | 69,000 | 69,800 | 64,000 | 67,900 | 181 | 679 |
| 2003-07-01 | 70,000 | 71,000 | 68,500 | 68,700 | 125 | 687 |
| 2003-06-30 | 71,500 | 72,000 | 69,200 | 70,000 | 96 | 700 |
| 2003-06-27 | 69,100 | 71,400 | 69,000 | 71,000 | 70 | 710 |
| 2003-06-26 | 72,000 | 72,000 | 68,200 | 68,600 | 186 | 686 |
| 2003-06-25 | 77,000 | 77,000 | 71,100 | 72,000 | 152 | 720 |
| 2003-06-24 | 78,800 | 79,900 | 75,900 | 77,000 | 410 | 770 |
| 2003-06-23 | 78,700 | 79,500 | 77,500 | 78,000 | 409 | 780 |
| 2003-06-20 | 76,000 | 77,800 | 75,600 | 77,700 | 207 | 777 |
| 2003-06-19 | 73,400 | 77,900 | 73,400 | 75,500 | 315 | 755 |
| 2003-06-18 | 73,000 | 73,500 | 71,000 | 73,500 | 211 | 735 |
| 2003-06-17 | 75,000 | 76,000 | 70,100 | 72,000 | 291 | 720 |
| 2003-06-16 | 76,500 | 83,100 | 70,200 | 75,000 | 1,328 | 750 |
| 2003-06-13 | 67,000 | 76,000 | 67,000 | 76,000 | 1,430 | 760 |
| 2003-06-12 | 62,500 | 69,800 | 62,200 | 66,000 | 339 | 660 |
| 2003-06-11 | 61,900 | 62,300 | 61,800 | 62,200 | 99 | 622 |
| 2003-06-10 | 61,800 | 62,000 | 61,000 | 61,500 | 43 | 615 |
| 2003-06-09 | 62,000 | 62,500 | 61,000 | 62,000 | 79 | 620 |
| 2003-06-06 | 62,000 | 62,900 | 61,800 | 61,900 | 295 | 619 |
| 2003-06-05 | 61,000 | 61,900 | 60,600 | 61,900 | 48 | 619 |
| 2003-06-04 | 61,000 | 61,200 | 60,500 | 60,600 | 105 | 606 |
| 2003-06-03 | 59,500 | 61,200 | 58,000 | 61,200 | 156 | 612 |
| 2003-06-02 | 59,500 | 60,000 | 57,600 | 59,000 | 38 | 590 |
| 2003-05-30 | 58,500 | 59,500 | 58,500 | 59,500 | 115 | 595 |
| 2003-05-29 | 58,000 | 58,400 | 57,500 | 57,500 | 52 | 575 |
| 2003-05-28 | 56,000 | 57,500 | 55,000 | 57,500 | 84 | 575 |
| 2003-05-27 | 56,500 | 56,600 | 56,000 | 56,000 | 52 | 560 |
| 2003-05-26 | 58,000 | 59,500 | 57,000 | 57,500 | 124 | 575 |
| 2003-05-23 | 58,000 | 60,500 | 57,000 | 60,000 | 221 | 600 |
| 2003-05-22 | 54,000 | 61,500 | 54,000 | 60,500 | 462 | 605 |
| 2003-05-21 | 53,000 | 54,000 | 53,000 | 54,000 | 35 | 540 |
| 2003-05-20 | 53,000 | 55,000 | 53,000 | 53,000 | 87 | 530 |
| 2003-05-19 | 54,000 | 54,800 | 52,600 | 53,800 | 107 | 538 |
| 2003-05-16 | 52,100 | 54,800 | 52,100 | 54,800 | 77 | 548 |
| 2003-05-15 | 51,800 | 54,000 | 51,600 | 53,000 | 35 | 530 |
| 2003-05-14 | 51,500 | 52,500 | 51,500 | 51,500 | 59 | 515 |
| 2003-05-13 | 53,000 | 53,000 | 52,000 | 52,000 | 37 | 520 |
| 2003-05-12 | 53,600 | 54,800 | 53,000 | 53,500 | 46 | 535 |
| 2003-05-09 | 50,100 | 53,500 | 50,100 | 53,500 | 148 | 535 |
| 2003-05-08 | 50,500 | 50,600 | 50,000 | 50,100 | 90 | 501 |
| 2003-05-07 | 50,200 | 50,900 | 50,100 | 50,300 | 91 | 503 |
| 2003-05-06 | 50,700 | 50,800 | 50,100 | 50,100 | 88 | 501 |
| 2003-05-02 | 52,000 | 52,000 | 50,800 | 50,800 | 56 | 508 |
| 2003-05-01 | 52,100 | 52,200 | 52,000 | 52,000 | 49 | 520 |
| 2003-04-30 | 50,600 | 53,000 | 50,600 | 52,100 | 41 | 521 |
| 2003-04-28 | 52,900 | 53,500 | 51,600 | 51,900 | 76 | 519 |
| 2003-04-25 | 51,500 | 53,400 | 51,500 | 52,100 | 80 | 521 |
| 2003-04-24 | 53,600 | 53,600 | 51,500 | 51,500 | 28 | 515 |
| 2003-04-23 | 53,000 | 53,600 | 52,000 | 53,600 | 72 | 536 |
| 2003-04-22 | 53,000 | 54,900 | 51,100 | 53,500 | 126 | 535 |
| 2003-04-21 | 48,100 | 52,500 | 48,100 | 52,500 | 104 | 525 |
| 2003-04-18 | 46,800 | 48,900 | 46,800 | 47,500 | 31 | 475 |
| 2003-04-17 | 48,700 | 49,000 | 46,700 | 46,700 | 62 | 467 |
| 2003-04-16 | 48,400 | 49,000 | 48,100 | 48,700 | 31 | 487 |
| 2003-04-15 | 47,700 | 48,000 | 46,300 | 47,300 | 40 | 473 |
| 2003-04-14 | 47,000 | 47,800 | 47,000 | 47,000 | 23 | 470 |
| 2003-04-11 | 48,000 | 48,000 | 45,000 | 46,300 | 65 | 463 |
| 2003-04-10 | 48,000 | 48,500 | 46,500 | 48,000 | 26 | 480 |
| 2003-04-09 | 46,000 | 49,400 | 45,600 | 48,000 | 179 | 480 |
| 2003-04-08 | 46,000 | 47,100 | 46,000 | 46,000 | 30 | 460 |
| 2003-04-07 | 45,500 | 46,000 | 45,500 | 45,800 | 91 | 458 |
| 2003-04-04 | 46,800 | 48,000 | 45,600 | 45,600 | 32 | 456 |
| 2003-04-03 | 47,000 | 48,000 | 46,700 | 46,800 | 16 | 468 |
| 2003-04-02 | 48,000 | 48,000 | 47,600 | 48,000 | 18 | 480 |
| 2003-04-01 | 49,000 | 49,400 | 48,000 | 49,000 | 33 | 490 |
| 2003-03-31 | 49,500 | 49,500 | 49,000 | 49,500 | 16 | 495 |
| 2003-03-28 | 49,400 | 49,500 | 49,400 | 49,500 | 21 | 495 |
| 2003-03-27 | 48,500 | 49,000 | 48,500 | 49,000 | 31 | 490 |
| 2003-03-26 | 47,500 | 48,000 | 47,000 | 48,000 | 16 | 480 |
| 2003-03-25 | 47,500 | 48,500 | 46,600 | 46,600 | 27 | 466 |
| 2003-03-24 | 46,000 | 48,300 | 46,000 | 48,300 | 56 | 483 |
| 2003-03-20 | 45,500 | 46,500 | 45,500 | 46,000 | 34 | 460 |
| 2003-03-19 | 45,500 | 45,600 | 45,000 | 45,000 | 69 | 450 |
| 2003-03-18 | 46,500 | 46,500 | 45,000 | 45,100 | 35 | 451 |
| 2003-03-17 | 46,800 | 47,000 | 46,500 | 46,500 | 18 | 465 |
| 2003-03-14 | 45,000 | 45,500 | 44,700 | 45,000 | 89 | 450 |
| 2003-03-13 | 45,200 | 45,500 | 45,000 | 45,000 | 33 | 450 |
| 2003-03-12 | 45,000 | 45,500 | 45,000 | 45,000 | 17 | 450 |
| 2003-03-11 | 45,000 | 45,600 | 45,000 | 45,500 | 49 | 455 |
| 2003-03-10 | 47,000 | 47,000 | 45,100 | 45,500 | 84 | 455 |
| 2003-03-07 | 48,000 | 48,000 | 47,100 | 47,100 | 17 | 471 |
| 2003-03-06 | 47,200 | 47,300 | 47,000 | 47,100 | 46 | 471 |
| 2003-03-05 | 48,500 | 49,200 | 47,100 | 47,100 | 88 | 471 |
| 2003-03-04 | 47,000 | 49,800 | 47,000 | 49,000 | 84 | 490 |
| 2003-03-03 | 45,500 | 47,500 | 45,500 | 46,300 | 81 | 463 |
| 2003-02-28 | 48,100 | 49,800 | 44,600 | 45,500 | 356 | 455 |
| 2003-02-27 | 51,500 | 51,500 | 47,500 | 48,000 | 329 | 480 |
| 2003-02-26 | 54,000 | 56,000 | 54,000 | 56,000 | 34 | 560 |
| 2003-02-25 | 54,000 | 54,000 | 52,000 | 52,500 | 48 | 525 |
| 2003-02-24 | 54,600 | 54,700 | 54,000 | 54,000 | 37 | 540 |
| 2003-02-21 | 55,200 | 56,000 | 54,600 | 54,600 | 41 | 546 |
| 2003-02-20 | 56,000 | 56,100 | 55,000 | 56,000 | 26 | 560 |
| 2003-02-19 | 55,000 | 57,800 | 55,000 | 56,000 | 43 | 560 |
| 2003-02-18 | 56,000 | 56,000 | 54,600 | 54,600 | 80 | 546 |
| 2003-02-17 | 57,900 | 57,900 | 56,000 | 56,500 | 72 | 565 |
| 2003-02-14 | 57,000 | 58,000 | 56,700 | 58,000 | 33 | 580 |
| 2003-02-13 | 57,000 | 58,000 | 56,700 | 58,000 | 54 | 580 |
| 2003-02-12 | 58,000 | 58,000 | 56,500 | 58,000 | 67 | 580 |
| 2003-02-10 | 59,900 | 60,000 | 57,000 | 59,000 | 86 | 590 |
| 2003-02-07 | 63,000 | 63,000 | 58,000 | 60,000 | 496 | 600 |
| 2003-02-06 | 53,000 | 63,000 | 52,500 | 61,000 | 650 | 610 |
| 2003-02-05 | 49,100 | 53,000 | 49,100 | 53,000 | 149 | 530 |
| 2003-02-04 | 50,500 | 50,500 | 49,100 | 49,100 | 53 | 491 |
| 2003-02-03 | 52,000 | 52,000 | 50,100 | 50,200 | 39 | 502 |
| 2003-01-31 | 51,000 | 52,000 | 50,000 | 52,000 | 76 | 520 |
| 2003-01-30 | 50,500 | 51,000 | 49,600 | 51,000 | 64 | 510 |
| 2003-01-29 | 51,600 | 51,900 | 50,100 | 50,800 | 45 | 508 |
| 2003-01-28 | 50,700 | 52,000 | 50,500 | 51,500 | 87 | 515 |
| 2003-01-27 | 51,600 | 52,000 | 50,600 | 50,700 | 24 | 507 |
| 2003-01-24 | 50,600 | 52,000 | 50,500 | 51,800 | 49 | 518 |
| 2003-01-23 | 51,000 | 51,500 | 50,600 | 51,000 | 38 | 510 |
| 2003-01-22 | 50,600 | 53,000 | 50,500 | 52,000 | 49 | 520 |
| 2003-01-21 | 52,000 | 52,100 | 50,000 | 50,500 | 84 | 505 |
| 2003-01-20 | 55,600 | 55,600 | 53,000 | 53,000 | 81 | 530 |
| 2003-01-17 | 56,000 | 56,000 | 53,900 | 55,500 | 71 | 555 |
| 2003-01-16 | 56,000 | 56,000 | 55,400 | 56,000 | 23 | 560 |
| 2003-01-15 | 56,000 | 56,500 | 55,700 | 56,000 | 261 | 560 |
| 2003-01-14 | 56,200 | 56,500 | 56,000 | 56,000 | 119 | 560 |
| 2003-01-10 | 56,200 | 56,400 | 55,700 | 56,000 | 121 | 560 |
| 2003-01-09 | 56,000 | 56,200 | 55,700 | 56,200 | 75 | 562 |
| 2003-01-08 | 56,200 | 56,500 | 56,000 | 56,200 | 102 | 562 |
| 2003-01-07 | 57,000 | 58,000 | 56,100 | 56,200 | 64 | 562 |
| 2003-01-06 | 57,000 | 57,500 | 56,000 | 56,000 | 59 | 560 |
分割・併合履歴 ： [2013-12-26]1株→100株
