7518 ネットワンシステムズ(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 | 815,000 | 829,000 | 811,000 | 825,000 | 911 | 2,062.50 |
| 2003-12-29 | 797,000 | 815,000 | 797,000 | 806,000 | 869 | 2,015 |
| 2003-12-26 | 780,000 | 795,000 | 775,000 | 795,000 | 586 | 1,987.50 |
| 2003-12-25 | 782,000 | 782,000 | 769,000 | 779,000 | 572 | 1,947.50 |
| 2003-12-24 | 789,000 | 795,000 | 779,000 | 781,000 | 730 | 1,952.50 |
| 2003-12-22 | 798,000 | 798,000 | 781,000 | 784,000 | 1,261 | 1,960 |
| 2003-12-19 | 750,000 | 778,000 | 740,000 | 778,000 | 1,399 | 1,945 |
| 2003-12-18 | 744,000 | 747,000 | 736,000 | 737,000 | 1,068 | 1,842.50 |
| 2003-12-17 | 774,000 | 777,000 | 741,000 | 757,000 | 1,622 | 1,892.50 |
| 2003-12-16 | 770,000 | 788,000 | 769,000 | 783,000 | 944 | 1,957.50 |
| 2003-12-15 | 765,000 | 792,000 | 762,000 | 792,000 | 1,147 | 1,980 |
| 2003-12-12 | 763,000 | 769,000 | 747,000 | 751,000 | 1,112 | 1,877.50 |
| 2003-12-11 | 731,000 | 742,000 | 730,000 | 737,000 | 592 | 1,842.50 |
| 2003-12-10 | 735,000 | 740,000 | 724,000 | 732,000 | 1,279 | 1,830 |
| 2003-12-09 | 784,000 | 784,000 | 748,000 | 751,000 | 1,359 | 1,877.50 |
| 2003-12-08 | 791,000 | 795,000 | 758,000 | 774,000 | 972 | 1,935 |
| 2003-12-05 | 792,000 | 806,000 | 792,000 | 801,000 | 1,065 | 2,002.50 |
| 2003-12-04 | 797,000 | 804,000 | 788,000 | 802,000 | 847 | 2,005 |
| 2003-12-03 | 790,000 | 801,000 | 777,000 | 790,000 | 733 | 1,975 |
| 2003-12-02 | 813,000 | 813,000 | 789,000 | 798,000 | 1,588 | 1,995 |
| 2003-12-01 | 751,000 | 798,000 | 745,000 | 793,000 | 1,881 | 1,982.50 |
| 2003-11-28 | 779,000 | 779,000 | 757,000 | 771,000 | 1,193 | 1,927.50 |
| 2003-11-27 | 779,000 | 786,000 | 770,000 | 784,000 | 2,045 | 1,960 |
| 2003-11-26 | 732,000 | 776,000 | 732,000 | 772,000 | 1,206 | 1,930 |
| 2003-11-25 | 757,000 | 764,000 | 740,000 | 751,000 | 1,710 | 1,877.50 |
| 2003-11-21 | 725,000 | 730,000 | 714,000 | 727,000 | 756 | 1,817.50 |
| 2003-11-20 | 721,000 | 740,000 | 717,000 | 735,000 | 1,484 | 1,837.50 |
| 2003-11-19 | 726,000 | 726,000 | 707,000 | 711,000 | 1,721 | 1,777.50 |
| 2003-11-18 | 730,000 | 753,000 | 711,000 | 750,000 | 1,399 | 1,875 |
| 2003-11-17 | 702,000 | 739,000 | 695,000 | 739,000 | 2,734 | 1,847.50 |
| 2003-11-14 | 754,000 | 769,000 | 739,000 | 742,000 | 1,234 | 1,855 |
| 2003-11-13 | 779,000 | 779,000 | 751,000 | 763,000 | 1,540 | 1,907.50 |
| 2003-11-12 | 764,000 | 784,000 | 751,000 | 755,000 | 1,724 | 1,887.50 |
| 2003-11-11 | 756,000 | 790,000 | 750,000 | 765,000 | 1,938 | 1,912.50 |
| 2003-11-10 | 816,000 | 826,000 | 795,000 | 796,000 | 1,437 | 1,990 |
| 2003-11-07 | 842,000 | 842,000 | 812,000 | 826,000 | 1,181 | 2,065 |
| 2003-11-06 | 866,000 | 869,000 | 811,000 | 833,000 | 3,498 | 2,082.50 |
| 2003-11-05 | 849,000 | 857,000 | 836,000 | 857,000 | 1,852 | 2,142.50 |
| 2003-11-04 | 849,000 | 850,000 | 838,000 | 849,000 | 2,198 | 2,122.50 |
| 2003-10-31 | 844,000 | 852,000 | 820,000 | 824,000 | 1,323 | 2,060 |
| 2003-10-30 | 844,000 | 864,000 | 834,000 | 844,000 | 1,864 | 2,110 |
| 2003-10-29 | 837,000 | 847,000 | 829,000 | 844,000 | 2,409 | 2,110 |
| 2003-10-28 | 806,000 | 838,000 | 806,000 | 816,000 | 2,208 | 2,040 |
| 2003-10-27 | 815,000 | 827,000 | 803,000 | 803,000 | 2,365 | 2,007.50 |
| 2003-10-24 | 818,000 | 835,000 | 802,000 | 818,000 | 3,854 | 2,045 |
| 2003-10-23 | 790,000 | 795,000 | 748,000 | 748,000 | 2,545 | 1,870 |
| 2003-10-22 | 860,000 | 867,000 | 815,000 | 823,000 | 2,414 | 2,057.50 |
| 2003-10-21 | 897,000 | 900,000 | 831,000 | 850,000 | 3,827 | 2,125 |
| 2003-10-20 | 890,000 | 907,000 | 885,000 | 892,000 | 1,954 | 2,230 |
| 2003-10-17 | 926,000 | 926,000 | 895,000 | 910,000 | 3,544 | 2,275 |
| 2003-10-16 | 872,000 | 927,000 | 866,000 | 918,000 | 6,728 | 2,295 |
| 2003-10-15 | 912,000 | 919,000 | 882,000 | 882,000 | 5,730 | 2,205 |
| 2003-10-14 | 860,000 | 922,000 | 851,000 | 910,000 | 15,686 | 2,275 |
| 2003-10-10 | 815,000 | 838,000 | 810,000 | 834,000 | 8,383 | 2,085 |
| 2003-10-09 | 817,000 | 819,000 | 802,000 | 806,000 | 4,529 | 2,015 |
| 2003-10-08 | 810,000 | 823,000 | 791,000 | 797,000 | 5,294 | 1,992.50 |
| 2003-10-07 | 790,000 | 815,000 | 770,000 | 815,000 | 3,314 | 2,037.50 |
| 2003-10-06 | 810,000 | 810,000 | 785,000 | 788,000 | 4,385 | 1,970 |
| 2003-10-03 | 785,000 | 808,000 | 760,000 | 790,000 | 12,133 | 1,975 |
| 2003-10-02 | 746,000 | 784,000 | 711,000 | 775,000 | 18,395 | 1,937.50 |
| 2003-10-01 | 700,000 | 707,000 | 673,000 | 696,000 | 12,657 | 1,740 |
| 2003-09-30 | 681,000 | 702,000 | 678,000 | 696,000 | 4,189 | 1,740 |
| 2003-09-29 | 702,000 | 702,000 | 680,000 | 680,000 | 2,173 | 1,700 |
| 2003-09-26 | 701,000 | 703,000 | 683,000 | 702,000 | 2,954 | 1,755 |
| 2003-09-25 | 705,000 | 753,000 | 697,000 | 731,000 | 1,807 | 1,827.50 |
| 2003-09-24 | 760,000 | 760,000 | 712,000 | 725,000 | 1,796 | 1,812.50 |
| 2003-09-22 | 791,000 | 791,000 | 753,000 | 753,000 | 1,119 | 1,882.50 |
| 2003-09-19 | 800,000 | 800,000 | 776,000 | 790,000 | 2,143 | 1,975 |
| 2003-09-18 | 792,000 | 801,000 | 786,000 | 795,000 | 2,726 | 1,987.50 |
| 2003-09-17 | 790,000 | 804,000 | 774,000 | 795,000 | 2,592 | 1,987.50 |
| 2003-09-16 | 775,000 | 775,000 | 762,000 | 767,000 | 1,121 | 1,917.50 |
| 2003-09-12 | 765,000 | 781,000 | 760,000 | 781,000 | 1,504 | 1,952.50 |
| 2003-09-11 | 778,000 | 778,000 | 760,000 | 765,000 | 1,084 | 1,912.50 |
| 2003-09-10 | 777,000 | 790,000 | 774,000 | 780,000 | 1,286 | 1,950 |
| 2003-09-09 | 797,000 | 805,000 | 787,000 | 792,000 | 1,548 | 1,980 |
| 2003-09-08 | 777,000 | 788,000 | 767,000 | 780,000 | 1,681 | 1,950 |
| 2003-09-05 | 817,000 | 825,000 | 784,000 | 787,000 | 4,137 | 1,967.50 |
| 2003-09-04 | 765,000 | 796,000 | 761,000 | 781,000 | 4,673 | 1,952.50 |
| 2003-09-03 | 770,000 | 774,000 | 745,000 | 756,000 | 1,839 | 1,890 |
| 2003-09-02 | 753,000 | 771,000 | 728,000 | 765,000 | 5,061 | 1,912.50 |
| 2003-09-01 | 729,000 | 754,000 | 722,000 | 754,000 | 6,514 | 1,885 |
| 2003-08-29 | 697,000 | 700,000 | 691,000 | 699,000 | 998 | 1,747.50 |
| 2003-08-28 | 699,000 | 700,000 | 683,000 | 692,000 | 1,164 | 1,730 |
| 2003-08-27 | 689,000 | 703,000 | 681,000 | 693,000 | 2,316 | 1,732.50 |
| 2003-08-26 | 678,000 | 693,000 | 669,000 | 686,000 | 1,289 | 1,715 |
| 2003-08-25 | 659,000 | 680,000 | 654,000 | 678,000 | 856 | 1,695 |
| 2003-08-22 | 671,000 | 671,000 | 655,000 | 659,000 | 660 | 1,647.50 |
| 2003-08-21 | 670,000 | 677,000 | 666,000 | 674,000 | 860 | 1,685 |
| 2003-08-20 | 690,000 | 690,000 | 672,000 | 677,000 | 1,087 | 1,692.50 |
| 2003-08-19 | 675,000 | 689,000 | 668,000 | 686,000 | 2,384 | 1,715 |
| 2003-08-18 | 660,000 | 671,000 | 645,000 | 665,000 | 1,871 | 1,662.50 |
| 2003-08-15 | 647,000 | 657,000 | 636,000 | 650,000 | 1,406 | 1,625 |
| 2003-08-14 | 617,000 | 641,000 | 617,000 | 640,000 | 1,342 | 1,600 |
| 2003-08-13 | 617,000 | 617,000 | 610,000 | 614,000 | 630 | 1,535 |
| 2003-08-12 | 617,000 | 617,000 | 604,000 | 611,000 | 574 | 1,527.50 |
| 2003-08-11 | 595,000 | 612,000 | 595,000 | 610,000 | 486 | 1,525 |
| 2003-08-08 | 592,000 | 612,000 | 585,000 | 594,000 | 577 | 1,485 |
| 2003-08-07 | 603,000 | 612,000 | 598,000 | 600,000 | 673 | 1,500 |
| 2003-08-06 | 575,000 | 613,000 | 573,000 | 603,000 | 1,087 | 1,507.50 |
| 2003-08-05 | 591,000 | 595,000 | 583,000 | 585,000 | 1,152 | 1,462.50 |
| 2003-08-04 | 601,000 | 602,000 | 595,000 | 597,000 | 573 | 1,492.50 |
| 2003-08-01 | 601,000 | 615,000 | 601,000 | 604,000 | 841 | 1,510 |
| 2003-07-31 | 624,000 | 624,000 | 596,000 | 598,000 | 796 | 1,495 |
| 2003-07-30 | 630,000 | 636,000 | 612,000 | 617,000 | 493 | 1,542.50 |
| 2003-07-29 | 636,000 | 645,000 | 630,000 | 636,000 | 1,227 | 1,590 |
| 2003-07-28 | 625,000 | 630,000 | 620,000 | 626,000 | 652 | 1,565 |
| 2003-07-25 | 615,000 | 615,000 | 601,000 | 605,000 | 467 | 1,512.50 |
| 2003-07-24 | 609,000 | 615,000 | 602,000 | 609,000 | 818 | 1,522.50 |
| 2003-07-23 | 600,000 | 609,000 | 592,000 | 599,000 | 998 | 1,497.50 |
| 2003-07-22 | 597,000 | 604,000 | 590,000 | 595,000 | 785 | 1,487.50 |
| 2003-07-18 | 597,000 | 612,000 | 597,000 | 604,000 | 1,076 | 1,510 |
| 2003-07-17 | 625,000 | 626,000 | 613,000 | 617,000 | 736 | 1,542.50 |
| 2003-07-16 | 651,000 | 651,000 | 613,000 | 632,000 | 725 | 1,580 |
| 2003-07-15 | 645,000 | 653,000 | 636,000 | 642,000 | 1,070 | 1,605 |
| 2003-07-14 | 623,000 | 647,000 | 620,000 | 640,000 | 1,383 | 1,600 |
| 2003-07-11 | 626,000 | 640,000 | 603,000 | 613,000 | 3,542 | 1,532.50 |
| 2003-07-10 | 658,000 | 690,000 | 648,000 | 666,000 | 3,179 | 1,665 |
| 2003-07-09 | 670,000 | 677,000 | 651,000 | 658,000 | 1,922 | 1,645 |
| 2003-07-08 | 658,000 | 696,000 | 652,000 | 673,000 | 4,861 | 1,682.50 |
| 2003-07-07 | 640,000 | 643,000 | 613,000 | 638,000 | 2,308 | 1,595 |
| 2003-07-04 | 610,000 | 640,000 | 604,000 | 639,000 | 1,195 | 1,597.50 |
| 2003-07-03 | 649,000 | 658,000 | 620,000 | 624,000 | 2,903 | 1,560 |
| 2003-07-02 | 605,000 | 632,000 | 605,000 | 628,000 | 2,816 | 1,570 |
| 2003-07-01 | 595,000 | 607,000 | 591,000 | 598,000 | 2,133 | 1,495 |
| 2003-06-30 | 589,000 | 597,000 | 576,000 | 589,000 | 1,044 | 1,472.50 |
| 2003-06-27 | 558,000 | 590,000 | 556,000 | 589,000 | 1,367 | 1,472.50 |
| 2003-06-26 | 559,000 | 559,000 | 546,000 | 552,000 | 457 | 1,380 |
| 2003-06-25 | 554,000 | 566,000 | 551,000 | 560,000 | 619 | 1,400 |
| 2003-06-24 | 550,000 | 554,000 | 545,000 | 547,000 | 944 | 1,367.50 |
| 2003-06-23 | 561,000 | 567,000 | 558,000 | 566,000 | 260 | 1,415 |
| 2003-06-20 | 560,000 | 568,000 | 559,000 | 568,000 | 605 | 1,420 |
| 2003-06-19 | 575,000 | 584,000 | 567,000 | 570,000 | 637 | 1,425 |
| 2003-06-18 | 570,000 | 588,000 | 570,000 | 578,000 | 1,079 | 1,445 |
| 2003-06-17 | 581,000 | 581,000 | 572,000 | 579,000 | 943 | 1,447.50 |
| 2003-06-16 | 565,000 | 570,000 | 555,000 | 560,000 | 1,015 | 1,400 |
| 2003-06-13 | 574,000 | 595,000 | 566,000 | 585,000 | 2,607 | 1,462.50 |
| 2003-06-12 | 556,000 | 570,000 | 556,000 | 564,000 | 1,180 | 1,410 |
| 2003-06-11 | 563,000 | 564,000 | 555,000 | 556,000 | 782 | 1,390 |
| 2003-06-10 | 555,000 | 563,000 | 550,000 | 562,000 | 938 | 1,405 |
| 2003-06-09 | 553,000 | 569,000 | 550,000 | 569,000 | 1,986 | 1,422.50 |
| 2003-06-06 | 543,000 | 548,000 | 539,000 | 547,000 | 1,165 | 1,367.50 |
| 2003-06-05 | 547,000 | 550,000 | 537,000 | 542,000 | 772 | 1,355 |
| 2003-06-04 | 563,000 | 563,000 | 537,000 | 537,000 | 1,178 | 1,342.50 |
| 2003-06-03 | 530,000 | 555,000 | 529,000 | 553,000 | 2,573 | 1,382.50 |
| 2003-06-02 | 530,000 | 542,000 | 525,000 | 529,000 | 1,527 | 1,322.50 |
| 2003-05-30 | 505,000 | 521,000 | 502,000 | 519,000 | 1,343 | 1,297.50 |
| 2003-05-29 | 500,000 | 510,000 | 493,000 | 504,000 | 2,255 | 1,260 |
| 2003-05-28 | 511,000 | 514,000 | 498,000 | 499,000 | 1,054 | 1,247.50 |
| 2003-05-27 | 505,000 | 508,000 | 495,000 | 504,000 | 706 | 1,260 |
| 2003-05-26 | 513,000 | 523,000 | 513,000 | 515,000 | 1,565 | 1,287.50 |
| 2003-05-23 | 509,000 | 518,000 | 509,000 | 513,000 | 1,152 | 1,282.50 |
| 2003-05-22 | 513,000 | 528,000 | 509,000 | 519,000 | 1,486 | 1,297.50 |
| 2003-05-21 | 501,000 | 510,000 | 496,000 | 505,000 | 964 | 1,262.50 |
| 2003-05-20 | 497,000 | 507,000 | 489,000 | 494,000 | 1,102 | 1,235 |
| 2003-05-19 | 504,000 | 520,000 | 504,000 | 507,000 | 829 | 1,267.50 |
| 2003-05-16 | 540,000 | 548,000 | 523,000 | 524,000 | 1,463 | 1,310 |
| 2003-05-15 | 540,000 | 552,000 | 518,000 | 532,000 | 2,178 | 1,330 |
| 2003-05-14 | 535,000 | 544,000 | 530,000 | 542,000 | 780 | 1,355 |
| 2003-05-13 | 535,000 | 547,000 | 535,000 | 535,000 | 1,561 | 1,337.50 |
| 2003-05-12 | 523,000 | 535,000 | 518,000 | 533,000 | 1,044 | 1,332.50 |
| 2003-05-09 | 508,000 | 519,000 | 498,000 | 513,000 | 804 | 1,282.50 |
| 2003-05-08 | 517,000 | 522,000 | 503,000 | 513,000 | 1,260 | 1,282.50 |
| 2003-05-07 | 509,000 | 521,000 | 502,000 | 517,000 | 1,430 | 1,292.50 |
| 2003-05-06 | 520,000 | 539,000 | 485,000 | 491,000 | 2,769 | 1,227.50 |
| 2003-05-02 | 497,000 | 521,000 | 493,000 | 517,000 | 1,729 | 1,292.50 |
| 2003-05-01 | 481,000 | 498,000 | 481,000 | 492,000 | 897 | 1,230 |
| 2003-04-30 | 482,000 | 500,000 | 481,000 | 485,000 | 2,888 | 1,212.50 |
| 2003-04-28 | 450,000 | 475,000 | 449,000 | 472,000 | 2,069 | 1,180 |
| 2003-04-25 | 440,000 | 452,000 | 440,000 | 445,000 | 1,033 | 1,112.50 |
| 2003-04-24 | 444,000 | 449,000 | 437,000 | 438,000 | 700 | 1,095 |
| 2003-04-23 | 445,000 | 448,000 | 436,000 | 440,000 | 412 | 1,100 |
| 2003-04-22 | 450,000 | 450,000 | 437,000 | 444,000 | 522 | 1,110 |
| 2003-04-21 | 460,000 | 462,000 | 444,000 | 447,000 | 898 | 1,117.50 |
| 2003-04-18 | 455,000 | 460,000 | 452,000 | 460,000 | 1,360 | 1,150 |
| 2003-04-17 | 432,000 | 456,000 | 430,000 | 445,000 | 1,528 | 1,112.50 |
| 2003-04-16 | 426,000 | 436,000 | 424,000 | 430,000 | 1,559 | 1,075 |
| 2003-04-15 | 423,000 | 431,000 | 421,000 | 421,000 | 711 | 1,052.50 |
| 2003-04-14 | 411,000 | 429,000 | 410,000 | 423,000 | 737 | 1,057.50 |
| 2003-04-11 | 415,000 | 424,000 | 410,000 | 412,000 | 771 | 1,030 |
| 2003-04-10 | 429,000 | 429,000 | 415,000 | 417,000 | 824 | 1,042.50 |
| 2003-04-09 | 432,000 | 432,000 | 426,000 | 430,000 | 931 | 1,075 |
| 2003-04-08 | 435,000 | 435,000 | 424,000 | 431,000 | 572 | 1,077.50 |
| 2003-04-07 | 422,000 | 432,000 | 417,000 | 431,000 | 778 | 1,077.50 |
| 2003-04-04 | 431,000 | 432,000 | 414,000 | 421,000 | 707 | 1,052.50 |
| 2003-04-03 | 435,000 | 440,000 | 427,000 | 437,000 | 1,890 | 1,092.50 |
| 2003-04-02 | 413,000 | 420,000 | 410,000 | 420,000 | 1,030 | 1,050 |
| 2003-04-01 | 396,000 | 419,000 | 395,000 | 403,000 | 851 | 1,007.50 |
| 2003-03-31 | 420,000 | 420,000 | 396,000 | 406,000 | 1,241 | 1,015 |
| 2003-03-28 | 434,000 | 434,000 | 417,000 | 422,000 | 1,292 | 1,055 |
| 2003-03-27 | 439,000 | 446,000 | 439,000 | 443,000 | 1,119 | 1,107.50 |
| 2003-03-26 | 422,000 | 434,000 | 419,000 | 433,000 | 858 | 1,082.50 |
| 2003-03-25 | 415,000 | 415,000 | 408,000 | 413,000 | 554 | 1,032.50 |
| 2003-03-24 | 418,000 | 430,000 | 418,000 | 425,000 | 1,181 | 1,062.50 |
| 2003-03-20 | 403,000 | 411,000 | 403,000 | 408,000 | 1,401 | 1,020 |
| 2003-03-19 | 415,000 | 418,000 | 399,000 | 408,000 | 1,095 | 1,020 |
| 2003-03-18 | 430,000 | 440,000 | 418,000 | 420,000 | 587 | 1,050 |
| 2003-03-17 | 420,000 | 429,000 | 416,000 | 425,000 | 697 | 1,062.50 |
| 2003-03-14 | 421,000 | 441,000 | 421,000 | 435,000 | 1,231 | 1,087.50 |
| 2003-03-13 | 440,000 | 443,000 | 421,000 | 426,000 | 853 | 1,065 |
| 2003-03-12 | 430,000 | 455,000 | 426,000 | 446,000 | 1,381 | 1,115 |
| 2003-03-11 | 394,000 | 442,000 | 394,000 | 432,000 | 2,453 | 1,080 |
| 2003-03-10 | 444,000 | 444,000 | 439,000 | 439,000 | 1,826 | 1,097.50 |
| 2003-03-07 | 511,000 | 512,000 | 486,000 | 489,000 | 925 | 1,222.50 |
| 2003-03-06 | 524,000 | 531,000 | 520,000 | 520,000 | 697 | 1,300 |
| 2003-03-05 | 520,000 | 526,000 | 519,000 | 524,000 | 732 | 1,310 |
| 2003-03-04 | 525,000 | 530,000 | 523,000 | 524,000 | 1,179 | 1,310 |
| 2003-03-03 | 526,000 | 537,000 | 526,000 | 530,000 | 449 | 1,325 |
| 2003-02-28 | 539,000 | 540,000 | 526,000 | 532,000 | 420 | 1,330 |
| 2003-02-27 | 534,000 | 539,000 | 529,000 | 536,000 | 460 | 1,340 |
| 2003-02-26 | 531,000 | 545,000 | 527,000 | 530,000 | 774 | 1,325 |
| 2003-02-25 | 523,000 | 534,000 | 523,000 | 525,000 | 1,552 | 1,312.50 |
| 2003-02-24 | 535,000 | 538,000 | 515,000 | 525,000 | 973 | 1,312.50 |
| 2003-02-21 | 547,000 | 548,000 | 540,000 | 540,000 | 874 | 1,350 |
| 2003-02-20 | 550,000 | 555,000 | 540,000 | 550,000 | 706 | 1,375 |
| 2003-02-19 | 555,000 | 558,000 | 548,000 | 552,000 | 804 | 1,380 |
| 2003-02-18 | 540,000 | 548,000 | 533,000 | 545,000 | 942 | 1,362.50 |
| 2003-02-17 | 520,000 | 536,000 | 515,000 | 536,000 | 1,230 | 1,340 |
| 2003-02-14 | 517,000 | 518,000 | 507,000 | 517,000 | 513 | 1,292.50 |
| 2003-02-13 | 521,000 | 521,000 | 512,000 | 516,000 | 339 | 1,290 |
| 2003-02-12 | 513,000 | 524,000 | 513,000 | 521,000 | 479 | 1,302.50 |
| 2003-02-10 | 517,000 | 518,000 | 505,000 | 513,000 | 527 | 1,282.50 |
| 2003-02-07 | 522,000 | 525,000 | 517,000 | 525,000 | 404 | 1,312.50 |
| 2003-02-06 | 522,000 | 530,000 | 522,000 | 525,000 | 423 | 1,312.50 |
| 2003-02-05 | 530,000 | 537,000 | 521,000 | 522,000 | 629 | 1,305 |
| 2003-02-04 | 525,000 | 540,000 | 517,000 | 539,000 | 848 | 1,347.50 |
| 2003-02-03 | 508,000 | 517,000 | 505,000 | 515,000 | 721 | 1,287.50 |
| 2003-01-31 | 502,000 | 511,000 | 498,000 | 504,000 | 1,446 | 1,260 |
| 2003-01-30 | 516,000 | 521,000 | 508,000 | 512,000 | 1,071 | 1,280 |
| 2003-01-29 | 521,000 | 527,000 | 519,000 | 522,000 | 909 | 1,305 |
| 2003-01-28 | 527,000 | 534,000 | 521,000 | 531,000 | 562 | 1,327.50 |
| 2003-01-27 | 550,000 | 551,000 | 536,000 | 538,000 | 547 | 1,345 |
| 2003-01-24 | 575,000 | 580,000 | 551,000 | 557,000 | 1,425 | 1,392.50 |
| 2003-01-23 | 555,000 | 580,000 | 554,000 | 577,000 | 1,710 | 1,442.50 |
| 2003-01-22 | 555,000 | 562,000 | 550,000 | 555,000 | 1,698 | 1,387.50 |
| 2003-01-21 | 530,000 | 557,000 | 525,000 | 555,000 | 1,527 | 1,387.50 |
| 2003-01-20 | 545,000 | 545,000 | 527,000 | 544,000 | 1,848 | 1,360 |
| 2003-01-17 | 515,000 | 533,000 | 510,000 | 527,000 | 728 | 1,317.50 |
| 2003-01-16 | 509,000 | 518,000 | 502,000 | 505,000 | 539 | 1,262.50 |
| 2003-01-15 | 486,000 | 512,000 | 486,000 | 511,000 | 493 | 1,277.50 |
| 2003-01-14 | 495,000 | 495,000 | 490,000 | 491,000 | 895 | 1,227.50 |
| 2003-01-10 | 500,000 | 507,000 | 485,000 | 492,000 | 664 | 1,230 |
| 2003-01-09 | 485,000 | 499,000 | 483,000 | 498,000 | 826 | 1,245 |
| 2003-01-08 | 509,000 | 509,000 | 497,000 | 498,000 | 394 | 1,245 |
| 2003-01-07 | 515,000 | 526,000 | 504,000 | 504,000 | 596 | 1,260 |
| 2003-01-06 | 525,000 | 526,000 | 510,000 | 510,000 | 93 | 1,275 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
