4813 (株)ACCESS 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 | 6,440,000 | 6,500,000 | 6,390,000 | 6,480,000 | 121 | 4,320 |
| 2003-12-29 | 6,099,990 | 6,369,990 | 6,009,990 | 6,339,990 | 147 | 4,226.66 |
| 2003-12-26 | 6,000,000 | 6,060,000 | 5,859,990 | 6,020,000 | 87 | 4,013.33 |
| 2003-12-25 | 5,979,990 | 6,120,000 | 5,970,000 | 6,020,000 | 167 | 4,013.33 |
| 2003-12-24 | 5,730,000 | 6,090,000 | 5,700,000 | 6,030,000 | 264 | 4,020 |
| 2003-12-22 | 5,439,990 | 5,799,990 | 5,400,000 | 5,670,000 | 120 | 3,780 |
| 2003-12-19 | 5,469,990 | 5,490,000 | 5,270,000 | 5,490,000 | 75 | 3,660 |
| 2003-12-18 | 5,520,000 | 5,520,000 | 5,150,000 | 5,370,000 | 185 | 3,580 |
| 2003-12-17 | 5,499,990 | 5,570,000 | 5,430,000 | 5,510,000 | 133 | 3,673.33 |
| 2003-12-16 | 5,169,990 | 5,510,000 | 5,150,000 | 5,400,000 | 78 | 3,600 |
| 2003-12-15 | 5,240,000 | 5,400,000 | 5,079,990 | 5,400,000 | 78 | 3,600 |
| 2003-12-12 | 5,330,000 | 5,370,000 | 5,040,000 | 5,040,000 | 107 | 3,360 |
| 2003-12-11 | 5,240,000 | 5,289,990 | 5,049,990 | 5,229,990 | 78 | 3,486.66 |
| 2003-12-10 | 4,899,990 | 5,349,990 | 4,899,990 | 5,289,990 | 104 | 3,526.66 |
| 2003-12-09 | 5,379,990 | 5,379,990 | 4,800,000 | 5,000,000 | 158 | 3,333.33 |
| 2003-12-08 | 5,289,990 | 5,450,000 | 5,220,000 | 5,250,000 | 51 | 3,500 |
| 2003-12-05 | 5,610,000 | 5,679,990 | 5,370,000 | 5,469,990 | 71 | 3,646.66 |
| 2003-12-04 | 5,880,000 | 5,940,000 | 5,610,000 | 5,610,000 | 74 | 3,740 |
| 2003-12-03 | 5,850,000 | 5,970,000 | 5,700,000 | 5,780,000 | 106 | 3,853.33 |
| 2003-12-02 | 5,690,000 | 5,979,990 | 5,529,990 | 5,949,990 | 117 | 3,966.66 |
| 2003-12-01 | 5,199,990 | 5,690,000 | 5,199,990 | 5,460,000 | 118 | 3,640 |
| 2003-11-28 | 5,460,000 | 5,679,990 | 5,259,990 | 5,600,000 | 119 | 3,733.33 |
| 2003-11-27 | 5,450,000 | 5,690,000 | 5,300,000 | 5,370,000 | 240 | 3,580 |
| 2003-11-26 | 4,749,990 | 5,150,000 | 4,710,000 | 5,150,000 | 117 | 3,433.33 |
| 2003-11-25 | 4,419,990 | 4,670,000 | 4,350,000 | 4,650,000 | 102 | 3,100 |
| 2003-11-21 | 4,149,990 | 4,350,000 | 4,070,000 | 4,220,000 | 198 | 2,813.33 |
| 2003-11-20 | 4,460,000 | 4,550,000 | 4,110,000 | 4,299,990 | 160 | 2,866.66 |
| 2003-11-19 | 4,509,990 | 4,599,990 | 4,310,000 | 4,310,000 | 153 | 2,873.33 |
| 2003-11-18 | 4,460,000 | 4,839,990 | 4,320,000 | 4,809,990 | 158 | 3,206.66 |
| 2003-11-17 | 4,790,000 | 4,800,000 | 4,280,000 | 4,449,990 | 225 | 2,966.66 |
| 2003-11-14 | 5,169,990 | 5,250,000 | 5,060,000 | 5,139,990 | 69 | 3,426.66 |
| 2003-11-13 | 5,799,990 | 5,799,990 | 5,250,000 | 5,270,000 | 134 | 3,513.33 |
| 2003-11-12 | 5,280,000 | 5,640,000 | 5,280,000 | 5,600,000 | 162 | 3,733.33 |
| 2003-11-11 | 5,589,990 | 5,660,000 | 5,010,000 | 5,210,000 | 185 | 3,473.33 |
| 2003-11-10 | 5,990,000 | 5,990,000 | 5,739,990 | 5,820,000 | 47 | 3,880 |
| 2003-11-07 | 6,000,000 | 6,080,000 | 5,850,000 | 5,990,000 | 84 | 3,993.33 |
| 2003-11-06 | 6,350,000 | 6,440,000 | 5,979,990 | 6,080,000 | 156 | 4,053.33 |
| 2003-11-05 | 5,810,000 | 6,420,000 | 5,810,000 | 6,249,990 | 295 | 4,166.66 |
| 2003-11-04 | 6,510,000 | 6,510,000 | 5,960,000 | 6,009,990 | 296 | 4,006.66 |
| 2003-10-31 | 7,020,000 | 7,020,000 | 6,159,990 | 6,330,000 | 334 | 4,220 |
| 2003-10-30 | 6,489,990 | 6,990,000 | 6,489,990 | 6,920,000 | 373 | 4,613.33 |
| 2003-10-29 | 6,440,000 | 6,600,000 | 6,170,000 | 6,440,000 | 200 | 4,293.33 |
| 2003-10-28 | 6,000,000 | 6,900,000 | 5,990,000 | 6,120,000 | 429 | 4,080 |
| 2003-10-27 | 5,750,000 | 5,949,990 | 5,670,000 | 5,900,000 | 144 | 3,933.33 |
| 2003-10-24 | 5,319,990 | 5,580,000 | 5,300,000 | 5,490,000 | 140 | 3,660 |
| 2003-10-23 | 4,959,990 | 5,300,000 | 4,959,990 | 5,019,990 | 302 | 3,346.66 |
| 2003-10-22 | 5,600,000 | 5,900,000 | 4,929,990 | 5,229,990 | 351 | 3,486.66 |
| 2003-10-21 | 6,399,990 | 6,680,000 | 5,499,990 | 5,499,990 | 264 | 3,666.66 |
| 2003-10-20 | 6,900,000 | 7,299,990 | 6,300,000 | 6,500,000 | 281 | 4,333.33 |
| 2003-10-17 | 5,700,000 | 6,399,990 | 5,700,000 | 6,399,990 | 436 | 4,266.66 |
| 2003-10-16 | 5,390,000 | 5,450,000 | 5,250,000 | 5,400,000 | 158 | 3,600 |
| 2003-10-15 | 5,390,000 | 5,589,990 | 5,250,000 | 5,480,000 | 341 | 3,653.33 |
| 2003-10-14 | 4,940,000 | 5,289,990 | 4,899,990 | 5,289,990 | 250 | 3,526.66 |
| 2003-10-10 | 4,500,000 | 4,790,000 | 4,449,990 | 4,790,000 | 234 | 3,193.33 |
| 2003-10-09 | 4,410,000 | 4,449,990 | 4,359,990 | 4,380,000 | 114 | 2,920 |
| 2003-10-08 | 4,500,000 | 4,520,000 | 4,400,000 | 4,490,000 | 52 | 2,993.33 |
| 2003-10-07 | 4,430,000 | 4,580,000 | 4,340,000 | 4,500,000 | 134 | 3,000 |
| 2003-10-06 | 4,620,000 | 4,670,000 | 4,419,990 | 4,430,000 | 189 | 2,953.33 |
| 2003-10-03 | 4,929,990 | 5,040,000 | 4,710,000 | 4,800,000 | 164 | 3,200 |
| 2003-10-02 | 4,950,000 | 5,070,000 | 4,890,000 | 5,019,990 | 299 | 3,346.66 |
| 2003-10-01 | 4,509,990 | 4,700,000 | 4,470,000 | 4,700,000 | 180 | 3,133.33 |
| 2003-09-30 | 4,209,990 | 4,380,000 | 4,190,000 | 4,350,000 | 121 | 2,900 |
| 2003-09-29 | 4,140,000 | 4,149,990 | 3,999,990 | 4,059,990 | 200 | 2,706.66 |
| 2003-09-26 | 4,250,000 | 4,380,000 | 4,080,000 | 4,340,000 | 165 | 2,893.33 |
| 2003-09-25 | 4,790,000 | 4,839,990 | 4,359,990 | 4,500,000 | 136 | 3,000 |
| 2003-09-24 | 4,820,000 | 4,890,000 | 4,700,000 | 4,809,990 | 152 | 3,206.66 |
| 2003-09-22 | 4,650,000 | 4,830,000 | 4,599,990 | 4,749,990 | 112 | 3,166.66 |
| 2003-09-19 | 4,800,000 | 4,800,000 | 4,580,000 | 4,659,990 | 245 | 3,106.66 |
| 2003-09-18 | 4,449,990 | 4,820,000 | 4,400,000 | 4,749,990 | 238 | 3,166.66 |
| 2003-09-17 | 4,419,990 | 4,479,990 | 4,299,990 | 4,479,990 | 216 | 2,986.66 |
| 2003-09-16 | 4,299,990 | 4,580,000 | 4,209,990 | 4,500,000 | 326 | 3,000 |
| 2003-09-12 | 4,100,000 | 4,290,000 | 3,980,000 | 4,149,990 | 194 | 2,766.66 |
| 2003-09-11 | 4,100,000 | 4,209,990 | 4,050,000 | 4,050,000 | 177 | 2,700 |
| 2003-09-10 | 3,890,000 | 4,149,990 | 3,840,000 | 4,059,990 | 209 | 2,706.66 |
| 2003-09-09 | 3,990,000 | 4,059,990 | 3,879,990 | 3,890,000 | 207 | 2,593.33 |
| 2003-09-08 | 3,560,000 | 3,879,990 | 3,549,990 | 3,789,990 | 207 | 2,526.66 |
| 2003-09-05 | 3,879,990 | 3,900,000 | 3,609,990 | 3,609,990 | 221 | 2,406.66 |
| 2003-09-04 | 3,750,000 | 4,050,000 | 3,750,000 | 3,909,990 | 335 | 2,606.66 |
| 2003-09-03 | 3,500,000 | 3,750,000 | 3,500,000 | 3,710,000 | 147 | 2,473.33 |
| 2003-09-02 | 3,489,990 | 3,600,000 | 3,450,000 | 3,590,000 | 111 | 2,393.33 |
| 2003-09-01 | 3,210,000 | 3,650,000 | 3,210,000 | 3,639,990 | 246 | 2,426.66 |
| 2003-08-29 | 3,230,000 | 3,240,000 | 3,189,990 | 3,210,000 | 33 | 2,140 |
| 2003-08-28 | 3,230,000 | 3,240,000 | 3,189,990 | 3,219,990 | 36 | 2,146.66 |
| 2003-08-27 | 3,180,000 | 3,279,990 | 3,180,000 | 3,230,000 | 110 | 2,153.33 |
| 2003-08-26 | 3,129,990 | 3,140,000 | 3,050,000 | 3,080,000 | 36 | 2,053.33 |
| 2003-08-25 | 3,170,000 | 3,189,990 | 3,110,000 | 3,140,000 | 30 | 2,093.33 |
| 2003-08-22 | 3,159,990 | 3,170,000 | 3,110,000 | 3,170,000 | 41 | 2,113.33 |
| 2003-08-21 | 3,200,000 | 3,219,990 | 3,159,990 | 3,180,000 | 38 | 2,120 |
| 2003-08-20 | 3,230,000 | 3,240,000 | 3,159,990 | 3,219,990 | 116 | 2,146.66 |
| 2003-08-19 | 3,099,990 | 3,200,000 | 3,099,990 | 3,200,000 | 68 | 2,133.33 |
| 2003-08-18 | 3,150,000 | 3,150,000 | 3,090,000 | 3,090,000 | 50 | 2,060 |
| 2003-08-15 | 3,180,000 | 3,180,000 | 3,099,990 | 3,140,000 | 35 | 2,093.33 |
| 2003-08-14 | 3,189,990 | 3,210,000 | 3,129,990 | 3,129,990 | 43 | 2,086.66 |
| 2003-08-13 | 3,129,990 | 3,230,000 | 3,120,000 | 3,219,990 | 143 | 2,146.66 |
| 2003-08-12 | 3,090,000 | 3,090,000 | 3,030,000 | 3,050,000 | 40 | 2,033.33 |
| 2003-08-11 | 3,080,000 | 3,129,990 | 3,060,000 | 3,069,990 | 47 | 2,046.66 |
| 2003-08-08 | 3,099,990 | 3,159,990 | 3,060,000 | 3,060,000 | 67 | 2,040 |
| 2003-08-07 | 3,219,990 | 3,219,990 | 3,120,000 | 3,120,000 | 59 | 2,080 |
| 2003-08-06 | 3,039,990 | 3,279,990 | 3,009,990 | 3,180,000 | 119 | 2,120 |
| 2003-08-05 | 3,230,000 | 3,230,000 | 3,039,990 | 3,099,990 | 110 | 2,066.66 |
| 2003-08-04 | 2,990,000 | 3,339,990 | 2,960,000 | 3,159,990 | 441 | 2,106.66 |
| 2003-08-01 | 2,979,990 | 2,990,000 | 2,910,000 | 2,949,990 | 146 | 1,966.66 |
| 2003-07-31 | 3,030,000 | 3,050,000 | 2,880,000 | 2,900,000 | 109 | 1,933.33 |
| 2003-07-30 | 3,129,990 | 3,189,990 | 3,030,000 | 3,050,000 | 122 | 2,033.33 |
| 2003-07-29 | 2,900,000 | 3,099,990 | 2,900,000 | 3,080,000 | 135 | 2,053.33 |
| 2003-07-28 | 2,949,990 | 2,979,990 | 2,870,000 | 2,900,000 | 38 | 1,933.33 |
| 2003-07-25 | 2,880,000 | 2,900,000 | 2,829,990 | 2,870,000 | 49 | 1,913.33 |
| 2003-07-24 | 2,930,000 | 3,009,990 | 2,870,000 | 2,880,000 | 155 | 1,920 |
| 2003-07-23 | 2,930,000 | 3,000,000 | 2,850,000 | 2,949,990 | 159 | 1,966.66 |
| 2003-07-22 | 3,020,000 | 3,050,000 | 2,850,000 | 2,870,000 | 105 | 1,913.33 |
| 2003-07-18 | 2,910,000 | 2,979,990 | 2,829,990 | 2,979,990 | 100 | 1,986.66 |
| 2003-07-17 | 2,670,000 | 3,099,990 | 2,670,000 | 3,050,000 | 479 | 2,033.33 |
| 2003-07-16 | 2,850,000 | 2,850,000 | 2,670,000 | 2,709,990 | 204 | 1,806.66 |
| 2003-07-15 | 2,930,000 | 2,930,000 | 2,730,000 | 2,810,000 | 151 | 1,873.33 |
| 2003-07-14 | 3,009,990 | 3,030,000 | 2,709,990 | 2,730,000 | 220 | 1,820 |
| 2003-07-11 | 3,099,990 | 3,170,000 | 2,810,000 | 2,910,000 | 136 | 1,940 |
| 2003-07-10 | 3,320,000 | 3,420,000 | 3,050,000 | 3,069,990 | 249 | 2,046.66 |
| 2003-07-09 | 3,200,000 | 3,519,990 | 3,170,000 | 3,519,990 | 357 | 2,346.66 |
| 2003-07-08 | 2,820,000 | 3,050,000 | 2,750,000 | 3,020,000 | 414 | 2,013.33 |
| 2003-07-07 | 2,640,000 | 2,769,990 | 2,630,000 | 2,750,000 | 149 | 1,833.33 |
| 2003-07-04 | 2,559,990 | 2,600,000 | 2,470,000 | 2,600,000 | 34 | 1,733.33 |
| 2003-07-03 | 2,550,000 | 2,640,000 | 2,529,990 | 2,600,000 | 231 | 1,733.33 |
| 2003-07-02 | 2,450,000 | 2,490,000 | 2,410,000 | 2,490,000 | 127 | 1,660 |
| 2003-07-01 | 2,360,000 | 2,470,000 | 2,350,000 | 2,450,000 | 76 | 1,633.33 |
| 2003-06-30 | 2,400,000 | 2,410,000 | 2,300,000 | 2,400,000 | 40 | 1,600 |
| 2003-06-27 | 2,400,000 | 2,430,000 | 2,340,000 | 2,370,000 | 57 | 1,580 |
| 2003-06-26 | 2,330,000 | 2,380,000 | 2,320,000 | 2,380,000 | 26 | 1,586.67 |
| 2003-06-25 | 2,330,000 | 2,370,000 | 2,320,000 | 2,370,000 | 20 | 1,580 |
| 2003-06-24 | 2,360,000 | 2,360,000 | 2,310,000 | 2,310,000 | 34 | 1,540 |
| 2003-06-23 | 2,400,000 | 2,400,000 | 2,350,000 | 2,380,000 | 36 | 1,586.67 |
| 2003-06-20 | 2,420,000 | 2,440,000 | 2,390,000 | 2,400,000 | 48 | 1,600 |
| 2003-06-19 | 2,420,000 | 2,420,000 | 2,370,000 | 2,380,000 | 25 | 1,586.67 |
| 2003-06-18 | 2,410,000 | 2,460,000 | 2,360,000 | 2,420,000 | 40 | 1,613.33 |
| 2003-06-17 | 2,430,000 | 2,470,000 | 2,360,000 | 2,410,000 | 36 | 1,606.67 |
| 2003-06-16 | 2,490,000 | 2,490,000 | 2,390,000 | 2,390,000 | 57 | 1,593.33 |
| 2003-06-13 | 2,390,000 | 2,600,000 | 2,380,000 | 2,550,000 | 216 | 1,700 |
| 2003-06-12 | 2,380,000 | 2,390,000 | 2,340,000 | 2,370,000 | 35 | 1,580 |
| 2003-06-11 | 2,400,000 | 2,400,000 | 2,300,000 | 2,390,000 | 53 | 1,593.33 |
| 2003-06-10 | 2,420,000 | 2,430,000 | 2,380,000 | 2,400,000 | 52 | 1,600 |
| 2003-06-09 | 2,390,000 | 2,410,000 | 2,350,000 | 2,390,000 | 25 | 1,593.33 |
| 2003-06-06 | 2,350,000 | 2,450,000 | 2,300,000 | 2,400,000 | 71 | 1,600 |
| 2003-06-05 | 2,400,000 | 2,430,000 | 2,350,000 | 2,370,000 | 71 | 1,580 |
| 2003-06-04 | 2,340,000 | 2,440,000 | 2,330,000 | 2,350,000 | 81 | 1,566.67 |
| 2003-06-03 | 2,350,000 | 2,400,000 | 2,270,000 | 2,320,000 | 111 | 1,546.67 |
| 2003-06-02 | 2,550,000 | 2,600,000 | 2,380,000 | 2,390,000 | 219 | 1,593.33 |
| 2003-05-30 | 2,300,000 | 2,589,990 | 2,270,000 | 2,430,000 | 610 | 1,620 |
| 2003-05-29 | 2,210,000 | 2,220,000 | 2,150,000 | 2,220,000 | 310 | 1,480 |
| 2003-05-28 | 2,000,000 | 2,000,000 | 1,890,000 | 1,920,000 | 71 | 1,280 |
| 2003-05-27 | 2,050,000 | 2,050,000 | 1,960,000 | 1,960,000 | 38 | 1,306.67 |
| 2003-05-26 | 1,970,000 | 2,060,000 | 1,970,000 | 2,010,000 | 95 | 1,340 |
| 2003-05-23 | 1,900,000 | 2,070,000 | 1,890,000 | 1,900,000 | 274 | 1,266.67 |
| 2003-05-22 | 1,920,000 | 1,920,000 | 1,850,000 | 1,900,000 | 98 | 1,266.67 |
| 2003-05-21 | 1,850,000 | 1,940,000 | 1,850,000 | 1,920,000 | 45 | 1,280 |
| 2003-05-20 | 1,850,000 | 1,910,000 | 1,810,000 | 1,840,000 | 67 | 1,226.67 |
| 2003-05-19 | 2,000,000 | 2,000,000 | 1,880,000 | 1,880,000 | 40 | 1,253.33 |
| 2003-05-16 | 1,950,000 | 2,040,000 | 1,950,000 | 2,000,000 | 63 | 1,333.33 |
| 2003-05-15 | 1,970,000 | 1,970,000 | 1,920,000 | 1,920,000 | 18 | 1,280 |
| 2003-05-14 | 2,020,000 | 2,070,000 | 1,940,000 | 1,950,000 | 41 | 1,300 |
| 2003-05-13 | 1,970,000 | 2,050,000 | 1,970,000 | 1,990,000 | 48 | 1,326.67 |
| 2003-05-12 | 2,030,000 | 2,050,000 | 1,930,000 | 1,930,000 | 37 | 1,286.67 |
| 2003-05-09 | 2,070,000 | 2,090,000 | 1,990,000 | 2,000,000 | 108 | 1,333.33 |
| 2003-05-08 | 2,160,000 | 2,160,000 | 2,060,000 | 2,070,000 | 88 | 1,380 |
| 2003-05-07 | 2,200,000 | 2,240,000 | 2,120,000 | 2,120,000 | 95 | 1,413.33 |
| 2003-05-06 | 2,110,000 | 2,200,000 | 2,110,000 | 2,150,000 | 49 | 1,433.33 |
| 2003-05-02 | 2,150,000 | 2,150,000 | 2,020,000 | 2,100,000 | 71 | 1,400 |
| 2003-05-01 | 2,180,000 | 2,200,000 | 2,130,000 | 2,130,000 | 44 | 1,420 |
| 2003-04-30 | 2,230,000 | 2,260,000 | 2,140,000 | 2,230,000 | 38 | 1,486.67 |
| 2003-04-28 | 2,160,000 | 2,200,000 | 2,100,000 | 2,190,000 | 46 | 1,460 |
| 2003-04-25 | 2,250,000 | 2,260,000 | 2,200,000 | 2,240,000 | 34 | 1,493.33 |
| 2003-04-24 | 2,350,000 | 2,350,000 | 2,230,000 | 2,270,000 | 53 | 1,513.33 |
| 2003-04-23 | 2,210,000 | 2,320,000 | 2,210,000 | 2,310,000 | 132 | 1,540 |
| 2003-04-22 | 2,150,000 | 2,200,000 | 2,130,000 | 2,170,000 | 52 | 1,446.67 |
| 2003-04-21 | 2,150,000 | 2,190,000 | 2,120,000 | 2,120,000 | 36 | 1,413.33 |
| 2003-04-18 | 2,260,000 | 2,270,000 | 2,110,000 | 2,120,000 | 122 | 1,413.33 |
| 2003-04-17 | 2,050,000 | 2,250,000 | 2,050,000 | 2,240,000 | 203 | 1,493.33 |
| 2003-04-16 | 1,960,000 | 2,090,000 | 1,950,000 | 2,090,000 | 27 | 1,393.33 |
| 2003-04-15 | 1,990,000 | 1,990,000 | 1,940,000 | 1,950,000 | 50 | 1,300 |
| 2003-04-14 | 2,080,000 | 2,080,000 | 1,970,000 | 2,000,000 | 78 | 1,333.33 |
| 2003-04-11 | 2,000,000 | 2,120,000 | 1,990,000 | 2,070,000 | 164 | 1,380 |
| 2003-04-10 | 1,890,000 | 2,010,000 | 1,860,000 | 2,000,000 | 121 | 1,333.33 |
| 2003-04-09 | 1,980,000 | 1,980,000 | 1,850,000 | 1,880,000 | 158 | 1,253.33 |
| 2003-04-08 | 1,800,000 | 1,940,000 | 1,760,000 | 1,920,000 | 201 | 1,280 |
| 2003-04-07 | 1,660,000 | 1,770,000 | 1,650,000 | 1,750,000 | 48 | 1,166.67 |
| 2003-04-04 | 1,630,000 | 1,680,000 | 1,630,000 | 1,670,000 | 20 | 1,113.33 |
| 2003-04-03 | 1,670,000 | 1,710,000 | 1,650,000 | 1,650,000 | 56 | 1,100 |
| 2003-04-02 | 1,620,000 | 1,650,000 | 1,590,000 | 1,640,000 | 21 | 1,093.33 |
| 2003-04-01 | 1,580,000 | 1,680,000 | 1,580,000 | 1,630,000 | 31 | 1,086.67 |
| 2003-03-31 | 1,670,000 | 1,670,000 | 1,610,000 | 1,620,000 | 11 | 1,080 |
| 2003-03-28 | 1,670,000 | 1,690,000 | 1,650,000 | 1,660,000 | 19 | 1,106.67 |
| 2003-03-27 | 1,620,000 | 1,720,000 | 1,570,000 | 1,700,000 | 61 | 1,133.33 |
| 2003-03-26 | 1,660,000 | 1,700,000 | 1,600,000 | 1,630,000 | 86 | 1,086.67 |
| 2003-03-25 | 1,770,000 | 1,770,000 | 1,650,000 | 1,650,000 | 31 | 1,100 |
| 2003-03-24 | 1,880,000 | 1,880,000 | 1,800,000 | 1,800,000 | 37 | 1,200 |
| 2003-03-20 | 1,830,000 | 1,890,000 | 1,790,000 | 1,860,000 | 38 | 1,240 |
| 2003-03-19 | 1,900,000 | 1,900,000 | 1,730,000 | 1,800,000 | 44 | 1,200 |
| 2003-03-18 | 1,750,000 | 1,900,000 | 1,750,000 | 1,870,000 | 108 | 1,246.67 |
| 2003-03-17 | 1,690,000 | 1,730,000 | 1,630,000 | 1,730,000 | 20 | 1,153.33 |
| 2003-03-14 | 1,740,000 | 1,760,000 | 1,700,000 | 1,700,000 | 16 | 1,133.33 |
| 2003-03-13 | 1,590,000 | 1,740,000 | 1,580,000 | 1,690,000 | 24 | 1,126.67 |
| 2003-03-12 | 1,510,000 | 1,600,000 | 1,510,000 | 1,600,000 | 19 | 1,066.67 |
| 2003-03-11 | 1,480,000 | 1,550,000 | 1,440,000 | 1,500,000 | 30 | 1,000 |
| 2003-03-10 | 1,590,000 | 1,590,000 | 1,480,000 | 1,510,000 | 8 | 1,006.67 |
| 2003-03-07 | 1,680,000 | 1,680,000 | 1,570,000 | 1,610,000 | 19 | 1,073.33 |
| 2003-03-06 | 1,690,000 | 1,700,000 | 1,660,000 | 1,670,000 | 12 | 1,113.33 |
| 2003-03-05 | 1,780,000 | 1,780,000 | 1,700,000 | 1,700,000 | 6 | 1,133.33 |
| 2003-03-04 | 1,770,000 | 1,770,000 | 1,700,000 | 1,770,000 | 18 | 1,180 |
| 2003-03-03 | 1,760,000 | 1,800,000 | 1,700,000 | 1,800,000 | 40 | 1,200 |
| 2003-02-28 | 1,610,000 | 1,750,000 | 1,590,000 | 1,730,000 | 41 | 1,153.33 |
| 2003-02-27 | 1,690,000 | 1,690,000 | 1,590,000 | 1,590,000 | 18 | 1,060 |
| 2003-02-26 | 1,720,000 | 1,730,000 | 1,640,000 | 1,680,000 | 25 | 1,120 |
| 2003-02-25 | 1,750,000 | 1,750,000 | 1,710,000 | 1,750,000 | 20 | 1,166.67 |
| 2003-02-24 | 1,820,000 | 1,820,000 | 1,800,000 | 1,820,000 | 11 | 1,213.33 |
| 2003-02-21 | 1,880,000 | 1,880,000 | 1,780,000 | 1,850,000 | 35 | 1,233.33 |
| 2003-02-20 | 1,810,000 | 1,930,000 | 1,800,000 | 1,870,000 | 122 | 1,246.67 |
| 2003-02-19 | 1,780,000 | 1,790,000 | 1,750,000 | 1,770,000 | 20 | 1,180 |
| 2003-02-18 | 1,860,000 | 1,870,000 | 1,760,000 | 1,760,000 | 101 | 1,173.33 |
| 2003-02-17 | 1,790,000 | 1,850,000 | 1,730,000 | 1,830,000 | 85 | 1,220 |
| 2003-02-14 | 1,660,000 | 1,850,000 | 1,610,000 | 1,760,000 | 134 | 1,173.33 |
| 2003-02-13 | 1,750,000 | 1,750,000 | 1,640,000 | 1,660,000 | 67 | 1,106.67 |
| 2003-02-12 | 1,740,000 | 1,790,000 | 1,740,000 | 1,750,000 | 21 | 1,166.67 |
| 2003-02-10 | 1,850,000 | 1,850,000 | 1,780,000 | 1,800,000 | 101 | 1,200 |
| 2003-02-07 | 1,850,000 | 1,940,000 | 1,850,000 | 1,880,000 | 55 | 1,253.33 |
| 2003-02-06 | 1,920,000 | 1,970,000 | 1,850,000 | 1,910,000 | 98 | 1,273.33 |
| 2003-02-05 | 1,900,000 | 2,040,000 | 1,900,000 | 1,920,000 | 265 | 1,280 |
| 2003-02-04 | 1,840,000 | 1,940,000 | 1,780,000 | 1,840,000 | 169 | 1,226.67 |
| 2003-02-03 | 1,690,000 | 1,900,000 | 1,690,000 | 1,870,000 | 144 | 1,246.67 |
| 2003-01-31 | 1,690,000 | 1,730,000 | 1,660,000 | 1,670,000 | 145 | 1,113.33 |
| 2003-01-30 | 1,610,000 | 1,690,000 | 1,610,000 | 1,680,000 | 53 | 1,120 |
| 2003-01-29 | 1,740,000 | 1,740,000 | 1,580,000 | 1,630,000 | 87 | 1,086.67 |
| 2003-01-28 | 1,780,000 | 1,780,000 | 1,690,000 | 1,740,000 | 79 | 1,160 |
| 2003-01-27 | 1,650,000 | 1,770,000 | 1,650,000 | 1,750,000 | 119 | 1,166.67 |
| 2003-01-24 | 1,650,000 | 1,810,000 | 1,650,000 | 1,710,000 | 131 | 1,140 |
| 2003-01-23 | 1,350,000 | 1,550,000 | 1,350,000 | 1,550,000 | 107 | 1,033.33 |
| 2003-01-22 | 1,370,000 | 1,390,000 | 1,350,000 | 1,350,000 | 19 | 900 |
| 2003-01-21 | 1,380,000 | 1,380,000 | 1,330,000 | 1,330,000 | 12 | 886.67 |
| 2003-01-20 | 1,420,000 | 1,430,000 | 1,350,000 | 1,360,000 | 43 | 906.67 |
| 2003-01-17 | 1,330,000 | 1,430,000 | 1,320,000 | 1,400,000 | 125 | 933.33 |
| 2003-01-16 | 1,240,000 | 1,340,000 | 1,240,000 | 1,280,000 | 81 | 853.33 |
| 2003-01-15 | 1,280,000 | 1,280,000 | 1,220,000 | 1,220,000 | 35 | 813.33 |
| 2003-01-14 | 1,280,000 | 1,300,000 | 1,240,000 | 1,290,000 | 43 | 860 |
| 2003-01-10 | 1,410,000 | 1,410,000 | 1,300,000 | 1,310,000 | 34 | 873.33 |
| 2003-01-09 | 1,290,000 | 1,410,000 | 1,250,000 | 1,400,000 | 77 | 933.33 |
| 2003-01-08 | 1,220,000 | 1,340,000 | 1,210,000 | 1,300,000 | 79 | 866.67 |
| 2003-01-07 | 1,230,000 | 1,250,000 | 1,180,000 | 1,210,000 | 41 | 806.67 |
| 2003-01-06 | 1,180,000 | 1,190,000 | 1,140,000 | 1,150,000 | 17 | 766.67 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
