9479 (株)インプレスホールディングス 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 | 114,000 | 114,000 | 108,999 | 110,001 | 85 | 366.67 |
| 2003-12-29 | 110,001 | 114,999 | 105,999 | 111,000 | 161 | 370 |
| 2003-12-26 | 117,000 | 119,001 | 105,000 | 108,999 | 354 | 363.33 |
| 2003-12-25 | 95,901 | 108,000 | 95,001 | 108,000 | 277 | 360 |
| 2003-12-24 | 90,900 | 98,601 | 90,000 | 97,899 | 536 | 326.33 |
| 2003-12-22 | 99,999 | 99,999 | 95,001 | 96,900 | 397 | 323 |
| 2003-12-19 | 105,000 | 105,999 | 101,001 | 101,001 | 220 | 336.67 |
| 2003-12-18 | 108,000 | 110,001 | 105,999 | 107,001 | 89 | 356.67 |
| 2003-12-17 | 114,000 | 114,000 | 105,999 | 108,999 | 171 | 363.33 |
| 2003-12-16 | 110,001 | 116,001 | 108,000 | 111,000 | 206 | 370 |
| 2003-12-15 | 111,000 | 123,000 | 108,000 | 120,000 | 247 | 400 |
| 2003-12-12 | 108,999 | 113,001 | 105,000 | 105,000 | 333 | 350 |
| 2003-12-11 | 113,001 | 113,001 | 102,000 | 107,001 | 289 | 356.67 |
| 2003-12-10 | 117,999 | 119,001 | 111,000 | 114,000 | 252 | 380 |
| 2003-12-09 | 120,000 | 123,000 | 117,999 | 122,001 | 90 | 406.67 |
| 2003-12-08 | 122,001 | 122,001 | 120,000 | 120,000 | 135 | 400 |
| 2003-12-05 | 125,001 | 126,000 | 122,001 | 123,000 | 150 | 410 |
| 2003-12-04 | 123,999 | 126,000 | 123,999 | 125,001 | 103 | 416.67 |
| 2003-12-03 | 126,999 | 129,000 | 125,001 | 126,999 | 325 | 423.33 |
| 2003-12-02 | 126,000 | 135,999 | 125,001 | 126,999 | 611 | 423.33 |
| 2003-12-01 | 120,000 | 128,001 | 120,000 | 125,001 | 294 | 416.67 |
| 2003-11-28 | 128,001 | 129,000 | 125,001 | 129,000 | 375 | 430 |
| 2003-11-27 | 135,000 | 135,000 | 129,000 | 129,999 | 249 | 433.33 |
| 2003-11-26 | 129,999 | 134,001 | 125,001 | 131,001 | 481 | 436.67 |
| 2003-11-25 | 140,001 | 147,999 | 132,000 | 132,000 | 514 | 440 |
| 2003-11-21 | 129,000 | 131,001 | 126,000 | 129,000 | 271 | 430 |
| 2003-11-20 | 129,999 | 135,999 | 125,001 | 129,000 | 454 | 430 |
| 2003-11-19 | 131,001 | 131,001 | 120,999 | 126,000 | 513 | 420 |
| 2003-11-18 | 134,001 | 140,001 | 128,001 | 135,000 | 873 | 450 |
| 2003-11-17 | 141,000 | 147,999 | 129,000 | 132,000 | 1,852 | 440 |
| 2003-11-14 | 153,000 | 158,001 | 147,999 | 158,001 | 1,909 | 526.67 |
| 2003-11-13 | 125,001 | 138,000 | 122,001 | 138,000 | 757 | 460 |
| 2003-11-12 | 119,001 | 125,001 | 114,999 | 117,999 | 327 | 393.33 |
| 2003-11-11 | 129,999 | 129,999 | 117,000 | 120,999 | 510 | 403.33 |
| 2003-11-10 | 144,000 | 144,000 | 137,001 | 137,001 | 248 | 456.67 |
| 2003-11-07 | 141,000 | 147,999 | 141,000 | 146,001 | 305 | 486.67 |
| 2003-11-06 | 155,001 | 155,001 | 141,999 | 141,999 | 456 | 473.33 |
| 2003-11-05 | 152,001 | 156,000 | 150,999 | 153,000 | 185 | 510 |
| 2003-11-04 | 155,001 | 164,001 | 152,001 | 153,999 | 466 | 513.33 |
| 2003-10-31 | 159,000 | 161,001 | 155,001 | 158,001 | 401 | 526.67 |
| 2003-10-30 | 170,001 | 171,000 | 161,001 | 162,000 | 304 | 540 |
| 2003-10-29 | 180,000 | 180,999 | 170,001 | 173,001 | 390 | 576.67 |
| 2003-10-28 | 182,001 | 188,001 | 171,000 | 173,001 | 729 | 576.67 |
| 2003-10-27 | 165,000 | 195,999 | 161,001 | 182,001 | 1,290 | 606.67 |
| 2003-10-24 | 156,999 | 183,999 | 150,000 | 168,000 | 1,154 | 560 |
| 2003-10-23 | 174,999 | 176,001 | 159,999 | 159,999 | 960 | 533.33 |
| 2003-10-22 | 183,000 | 192,000 | 164,001 | 186,999 | 2,159 | 623.33 |
| 2003-10-21 | 216,999 | 237,000 | 180,999 | 183,000 | 5,213 | 610 |
| 2003-10-20 | 221,001 | 221,001 | 221,001 | 221,001 | 282 | 736.67 |
| 2003-10-17 | 191,001 | 191,001 | 191,001 | 191,001 | 96 | 636.67 |
| 2003-10-16 | 161,001 | 161,001 | 161,001 | 161,001 | 175 | 536.67 |
| 2003-10-15 | 141,000 | 141,000 | 141,000 | 141,000 | 149 | 470 |
| 2003-10-14 | 120,999 | 120,999 | 120,999 | 120,999 | 93 | 403.33 |
| 2003-10-10 | 101,001 | 101,001 | 101,001 | 101,001 | 180 | 336.67 |
| 2003-10-09 | 80,400 | 90,300 | 79,101 | 90,300 | 418 | 301 |
| 2003-10-08 | 79,299 | 80,301 | 77,301 | 80,301 | 109 | 267.67 |
| 2003-10-07 | 75,999 | 78,000 | 75,999 | 77,301 | 110 | 257.67 |
| 2003-10-06 | 75,900 | 78,000 | 73,401 | 78,000 | 175 | 260 |
| 2003-10-03 | 76,500 | 76,500 | 74,499 | 75,999 | 82 | 253.33 |
| 2003-10-02 | 74,001 | 77,901 | 72,501 | 76,500 | 176 | 255 |
| 2003-10-01 | 73,899 | 74,901 | 72,399 | 72,801 | 124 | 242.67 |
| 2003-09-30 | 72,999 | 78,000 | 71,499 | 72,801 | 185 | 242.67 |
| 2003-09-29 | 66,501 | 71,001 | 66,501 | 71,001 | 88 | 236.67 |
| 2003-09-26 | 65,001 | 66,300 | 64,299 | 66,000 | 92 | 220 |
| 2003-09-25 | 69,999 | 72,000 | 66,999 | 66,999 | 181 | 223.33 |
| 2003-09-24 | 72,999 | 74,601 | 70,101 | 72,000 | 193 | 240 |
| 2003-09-22 | 77,700 | 77,700 | 73,200 | 74,499 | 182 | 248.33 |
| 2003-09-19 | 75,999 | 79,101 | 75,999 | 77,901 | 254 | 259.67 |
| 2003-09-18 | 81,900 | 81,900 | 74,901 | 76,899 | 398 | 256.33 |
| 2003-09-17 | 83,400 | 83,400 | 78,000 | 81,600 | 685 | 272 |
| 2003-09-12 | 64,899 | 68,400 | 64,899 | 68,400 | 681 | 228 |
| 2003-09-11 | 63,000 | 63,399 | 62,400 | 63,399 | 96 | 211.33 |
| 2003-09-10 | 62,001 | 62,499 | 61,800 | 62,499 | 120 | 208.33 |
| 2003-09-09 | 62,499 | 62,499 | 61,800 | 62,001 | 79 | 206.67 |
| 2003-09-08 | 62,001 | 62,601 | 60,999 | 62,499 | 104 | 208.33 |
| 2003-09-05 | 62,301 | 62,301 | 61,200 | 62,001 | 63 | 206.67 |
| 2003-09-04 | 62,001 | 62,499 | 61,500 | 62,301 | 89 | 207.67 |
| 2003-09-03 | 60,801 | 61,500 | 60,000 | 61,500 | 72 | 205 |
| 2003-09-02 | 62,100 | 62,100 | 59,499 | 60,000 | 103 | 200 |
| 2003-09-01 | 61,599 | 62,601 | 60,501 | 62,100 | 79 | 207 |
| 2003-08-29 | 60,600 | 60,999 | 60,099 | 60,999 | 36 | 203.33 |
| 2003-08-28 | 62,499 | 63,000 | 60,099 | 60,600 | 106 | 202 |
| 2003-08-27 | 64,101 | 64,101 | 62,499 | 62,499 | 185 | 208.33 |
| 2003-08-26 | 63,000 | 63,501 | 62,601 | 63,099 | 227 | 210.33 |
| 2003-08-25 | 62,001 | 62,700 | 59,901 | 61,800 | 166 | 206 |
| 2003-08-22 | 62,001 | 62,799 | 61,701 | 61,800 | 140 | 206 |
| 2003-08-21 | 60,201 | 61,599 | 60,000 | 60,999 | 80 | 203.33 |
| 2003-08-20 | 57,600 | 59,499 | 57,501 | 58,701 | 81 | 195.67 |
| 2003-08-19 | 58,299 | 59,001 | 57,399 | 57,501 | 74 | 191.67 |
| 2003-08-18 | 56,001 | 57,900 | 56,001 | 57,801 | 64 | 192.67 |
| 2003-08-15 | 56,400 | 56,901 | 56,001 | 56,001 | 44 | 186.67 |
| 2003-08-14 | 56,001 | 56,901 | 55,500 | 56,499 | 40 | 188.33 |
| 2003-08-13 | 55,701 | 56,601 | 55,701 | 56,001 | 46 | 186.67 |
| 2003-08-12 | 54,699 | 55,200 | 54,600 | 55,200 | 42 | 184 |
| 2003-08-11 | 55,599 | 55,599 | 54,099 | 54,600 | 43 | 182 |
| 2003-08-08 | 56,001 | 56,199 | 54,801 | 55,500 | 63 | 185 |
| 2003-08-07 | 57,300 | 57,300 | 56,100 | 56,100 | 37 | 187 |
| 2003-08-06 | 57,501 | 57,501 | 57,000 | 57,300 | 21 | 191 |
| 2003-08-05 | 55,500 | 57,600 | 55,500 | 57,501 | 115 | 191.67 |
| 2003-08-04 | 57,399 | 57,999 | 56,499 | 56,499 | 81 | 188.33 |
| 2003-08-01 | 56,799 | 57,900 | 55,701 | 57,501 | 71 | 191.67 |
| 2003-07-31 | 57,600 | 58,200 | 56,601 | 56,799 | 72 | 189.33 |
| 2003-07-30 | 56,901 | 58,899 | 56,901 | 58,599 | 46 | 195.33 |
| 2003-07-29 | 57,099 | 59,100 | 57,099 | 58,800 | 71 | 196 |
| 2003-07-28 | 56,601 | 59,001 | 56,601 | 59,001 | 142 | 196.67 |
| 2003-07-25 | 56,001 | 56,700 | 55,599 | 56,499 | 61 | 188.33 |
| 2003-07-24 | 56,400 | 56,499 | 55,899 | 55,899 | 46 | 186.33 |
| 2003-07-23 | 56,499 | 57,000 | 56,100 | 56,901 | 63 | 189.67 |
| 2003-07-22 | 57,399 | 57,399 | 55,401 | 57,000 | 40 | 190 |
| 2003-07-18 | 56,199 | 57,699 | 56,199 | 57,399 | 69 | 191.33 |
| 2003-07-17 | 57,501 | 57,501 | 56,001 | 56,100 | 61 | 187 |
| 2003-07-16 | 57,999 | 57,999 | 57,000 | 57,699 | 54 | 192.33 |
| 2003-07-15 | 57,999 | 58,500 | 56,901 | 57,900 | 48 | 193 |
| 2003-07-14 | 57,999 | 57,999 | 56,100 | 56,199 | 79 | 187.33 |
| 2003-07-11 | 58,101 | 58,101 | 57,000 | 57,801 | 31 | 192.67 |
| 2003-07-10 | 59,601 | 60,000 | 58,599 | 58,599 | 82 | 195.33 |
| 2003-07-09 | 58,101 | 60,000 | 58,101 | 59,199 | 38 | 197.33 |
| 2003-07-08 | 60,300 | 60,399 | 59,400 | 59,601 | 125 | 198.67 |
| 2003-07-07 | 59,700 | 60,600 | 59,199 | 60,600 | 77 | 202 |
| 2003-07-04 | 60,600 | 60,801 | 58,701 | 60,699 | 50 | 202.33 |
| 2003-07-03 | 64,500 | 64,500 | 61,101 | 61,101 | 96 | 203.67 |
| 2003-07-02 | 62,001 | 63,000 | 60,699 | 63,000 | 107 | 210 |
| 2003-07-01 | 61,200 | 61,899 | 60,501 | 61,299 | 74 | 204.33 |
| 2003-06-30 | 62,100 | 62,100 | 60,501 | 61,200 | 77 | 204 |
| 2003-06-27 | 57,501 | 61,101 | 57,300 | 61,101 | 177 | 203.67 |
| 2003-06-26 | 58,701 | 58,701 | 57,300 | 57,300 | 80 | 191 |
| 2003-06-25 | 58,899 | 59,301 | 58,101 | 58,500 | 77 | 195 |
| 2003-06-24 | 59,901 | 60,000 | 58,500 | 59,901 | 38 | 199.67 |
| 2003-06-23 | 57,201 | 60,999 | 57,201 | 60,000 | 124 | 200 |
| 2003-06-20 | 58,500 | 58,899 | 57,000 | 58,500 | 93 | 195 |
| 2003-06-19 | 59,100 | 59,100 | 56,601 | 59,001 | 75 | 196.67 |
| 2003-06-18 | 60,099 | 60,201 | 59,100 | 59,100 | 90 | 197 |
| 2003-06-17 | 56,499 | 60,501 | 56,499 | 60,000 | 161 | 200 |
| 2003-06-16 | 57,300 | 57,300 | 55,401 | 57,000 | 52 | 190 |
| 2003-06-13 | 54,999 | 59,301 | 54,900 | 57,399 | 403 | 191.33 |
| 2003-06-12 | 57,501 | 57,501 | 53,001 | 54,900 | 198 | 183 |
| 2003-06-11 | 59,100 | 60,099 | 58,101 | 58,101 | 285 | 193.67 |
| 2003-06-10 | 51,600 | 55,599 | 51,501 | 55,599 | 236 | 185.33 |
| 2003-06-09 | 48,150 | 50,601 | 47,700 | 50,601 | 208 | 168.67 |
| 2003-06-06 | 46,101 | 46,851 | 43,149 | 46,599 | 93 | 155.33 |
| 2003-06-05 | 46,500 | 47,001 | 46,500 | 46,500 | 28 | 155 |
| 2003-06-04 | 48,351 | 48,351 | 46,500 | 46,500 | 24 | 155 |
| 2003-06-03 | 46,500 | 47,949 | 46,401 | 47,949 | 59 | 159.83 |
| 2003-06-02 | 46,500 | 46,500 | 45,450 | 46,401 | 34 | 154.67 |
| 2003-05-30 | 45,501 | 46,401 | 45,501 | 46,101 | 45 | 153.67 |
| 2003-05-29 | 45,399 | 45,450 | 44,499 | 45,450 | 71 | 151.50 |
| 2003-05-28 | 45,351 | 45,501 | 44,949 | 45,000 | 28 | 150 |
| 2003-05-27 | 46,149 | 46,149 | 43,950 | 43,950 | 26 | 146.50 |
| 2003-05-26 | 46,149 | 46,149 | 43,950 | 45,150 | 57 | 150.50 |
| 2003-05-23 | 44,199 | 45,699 | 44,199 | 45,351 | 29 | 151.17 |
| 2003-05-22 | 44,301 | 44,649 | 44,049 | 44,199 | 15 | 147.33 |
| 2003-05-21 | 44,001 | 44,949 | 44,001 | 44,301 | 33 | 147.67 |
| 2003-05-20 | 42,300 | 44,400 | 42,300 | 44,301 | 31 | 147.67 |
| 2003-05-19 | 45,150 | 45,150 | 43,050 | 44,499 | 53 | 148.33 |
| 2003-05-16 | 42,801 | 45,249 | 42,801 | 45,000 | 49 | 150 |
| 2003-05-15 | 42,999 | 43,251 | 42,801 | 43,251 | 80 | 144.17 |
| 2003-05-14 | 42,051 | 45,000 | 42,051 | 43,701 | 77 | 145.67 |
| 2003-05-13 | 42,000 | 42,849 | 42,000 | 42,051 | 129 | 140.17 |
| 2003-05-12 | 45,699 | 45,849 | 43,701 | 43,701 | 86 | 145.67 |
| 2003-05-09 | 45,999 | 46,899 | 45,300 | 45,300 | 158 | 151 |
| 2003-05-08 | 48,399 | 48,399 | 44,799 | 44,799 | 154 | 149.33 |
| 2003-05-07 | 49,200 | 49,200 | 47,901 | 48,801 | 18 | 162.67 |
| 2003-05-06 | 47,451 | 49,350 | 47,451 | 49,299 | 52 | 164.33 |
| 2003-05-02 | 48,951 | 48,951 | 48,351 | 48,651 | 19 | 162.17 |
| 2003-05-01 | 47,250 | 48,900 | 46,851 | 48,501 | 37 | 161.67 |
| 2003-04-30 | 48,000 | 48,000 | 47,001 | 47,250 | 28 | 157.50 |
| 2003-04-28 | 49,551 | 49,800 | 48,000 | 48,000 | 35 | 160 |
| 2003-04-25 | 47,799 | 48,399 | 47,001 | 48,351 | 68 | 161.17 |
| 2003-04-24 | 48,600 | 48,999 | 47,949 | 48,000 | 71 | 160 |
| 2003-04-23 | 48,201 | 49,599 | 48,201 | 48,999 | 83 | 163.33 |
| 2003-04-22 | 45,849 | 47,301 | 45,501 | 47,301 | 99 | 157.67 |
| 2003-04-21 | 43,401 | 45,699 | 43,401 | 45,651 | 95 | 152.17 |
| 2003-04-18 | 43,350 | 43,800 | 43,101 | 43,800 | 29 | 146 |
| 2003-04-17 | 44,250 | 44,301 | 43,299 | 43,299 | 19 | 144.33 |
| 2003-04-16 | 44,601 | 44,649 | 43,251 | 44,250 | 19 | 147.50 |
| 2003-04-15 | 42,999 | 44,451 | 42,651 | 44,451 | 83 | 148.17 |
| 2003-04-14 | 42,249 | 43,599 | 42,249 | 43,149 | 38 | 143.83 |
| 2003-04-11 | 44,100 | 44,100 | 43,299 | 43,449 | 71 | 144.83 |
| 2003-04-10 | 44,001 | 44,049 | 43,299 | 43,299 | 59 | 144.33 |
| 2003-04-09 | 43,200 | 44,100 | 43,149 | 43,800 | 19 | 146 |
| 2003-04-08 | 43,551 | 44,001 | 42,951 | 43,149 | 25 | 143.83 |
| 2003-04-07 | 42,399 | 43,551 | 42,399 | 43,551 | 14 | 145.17 |
| 2003-04-04 | 42,000 | 42,351 | 41,199 | 42,351 | 26 | 141.17 |
| 2003-04-03 | 41,550 | 43,500 | 41,550 | 42,000 | 44 | 140 |
| 2003-04-02 | 41,700 | 41,901 | 41,601 | 41,901 | 21 | 139.67 |
| 2003-04-01 | 41,700 | 41,751 | 41,700 | 41,700 | 16 | 139 |
| 2003-03-31 | 45,300 | 45,300 | 42,900 | 42,900 | 66 | 143 |
| 2003-03-28 | 44,949 | 45,501 | 44,850 | 45,300 | 89 | 151 |
| 2003-03-27 | 44,751 | 44,949 | 44,649 | 44,949 | 101 | 149.83 |
| 2003-03-26 | 42,300 | 44,100 | 42,300 | 44,100 | 61 | 147 |
| 2003-03-25 | 45,000 | 45,000 | 43,299 | 43,500 | 104 | 145 |
| 2003-03-24 | 43,701 | 44,400 | 43,701 | 44,199 | 83 | 147.33 |
| 2003-03-20 | 39,051 | 42,450 | 39,051 | 42,099 | 143 | 140.33 |
| 2003-03-19 | 40,851 | 40,851 | 39,051 | 39,450 | 76 | 131.50 |
| 2003-03-18 | 42,900 | 42,900 | 39,201 | 41,001 | 95 | 136.67 |
| 2003-03-17 | 42,999 | 42,999 | 41,751 | 42,501 | 27 | 141.67 |
| 2003-03-14 | 41,199 | 43,101 | 41,199 | 42,900 | 323 | 143 |
| 2003-03-13 | 42,699 | 42,699 | 41,250 | 41,250 | 52 | 137.50 |
| 2003-03-12 | 42,450 | 43,500 | 42,450 | 42,699 | 54 | 142.33 |
| 2003-03-11 | 44,001 | 44,001 | 42,849 | 42,849 | 94 | 142.83 |
| 2003-03-10 | 45,000 | 45,099 | 44,001 | 44,199 | 109 | 147.33 |
| 2003-03-07 | 46,950 | 46,950 | 45,000 | 45,000 | 39 | 150 |
| 2003-03-06 | 46,050 | 47,001 | 45,951 | 46,551 | 36 | 155.17 |
| 2003-03-05 | 46,800 | 46,800 | 45,651 | 46,050 | 46 | 153.50 |
| 2003-03-04 | 46,800 | 46,800 | 46,401 | 46,401 | 20 | 154.67 |
| 2003-03-03 | 45,051 | 45,999 | 45,051 | 45,999 | 119 | 153.33 |
| 2003-02-28 | 45,951 | 46,050 | 44,850 | 45,051 | 80 | 150.17 |
| 2003-02-27 | 46,551 | 46,551 | 45,249 | 45,549 | 29 | 151.83 |
| 2003-02-26 | 46,851 | 46,851 | 45,999 | 46,149 | 35 | 153.83 |
| 2003-02-25 | 45,099 | 45,951 | 45,000 | 45,651 | 69 | 152.17 |
| 2003-02-24 | 47,751 | 47,751 | 45,951 | 45,951 | 26 | 153.17 |
| 2003-02-21 | 47,949 | 47,949 | 47,001 | 47,751 | 45 | 159.17 |
| 2003-02-20 | 48,501 | 48,501 | 47,400 | 47,949 | 98 | 159.83 |
| 2003-02-19 | 48,900 | 48,900 | 47,199 | 48,501 | 38 | 161.67 |
| 2003-02-18 | 47,850 | 48,501 | 47,001 | 48,351 | 90 | 161.17 |
| 2003-02-17 | 49,500 | 49,500 | 47,799 | 47,799 | 52 | 159.33 |
| 2003-02-14 | 48,450 | 49,101 | 47,901 | 48,951 | 64 | 163.17 |
| 2003-02-13 | 48,900 | 49,050 | 48,351 | 48,450 | 37 | 161.50 |
| 2003-02-12 | 47,799 | 49,350 | 47,751 | 49,299 | 90 | 164.33 |
| 2003-02-10 | 46,500 | 47,799 | 46,500 | 47,550 | 22 | 158.50 |
| 2003-02-07 | 47,499 | 47,499 | 46,500 | 46,500 | 17 | 155 |
| 2003-02-06 | 49,401 | 49,401 | 47,649 | 47,649 | 67 | 158.83 |
| 2003-02-05 | 47,949 | 48,651 | 47,349 | 48,600 | 58 | 162 |
| 2003-02-04 | 48,099 | 48,501 | 47,550 | 47,949 | 45 | 159.83 |
| 2003-02-03 | 45,099 | 47,301 | 45,099 | 47,301 | 38 | 157.67 |
| 2003-01-31 | 45,999 | 46,149 | 45,600 | 45,600 | 151 | 152 |
| 2003-01-30 | 47,349 | 47,400 | 46,950 | 47,049 | 30 | 156.83 |
| 2003-01-29 | 48,951 | 48,951 | 47,349 | 47,451 | 74 | 158.17 |
| 2003-01-28 | 49,500 | 49,899 | 48,951 | 48,951 | 46 | 163.17 |
| 2003-01-27 | 50,499 | 50,601 | 49,500 | 49,500 | 82 | 165 |
| 2003-01-24 | 50,100 | 51,000 | 50,100 | 50,499 | 62 | 168.33 |
| 2003-01-23 | 50,400 | 51,000 | 49,899 | 50,100 | 63 | 167 |
| 2003-01-22 | 50,001 | 50,700 | 50,001 | 50,400 | 57 | 168 |
| 2003-01-21 | 51,000 | 51,399 | 50,901 | 50,901 | 68 | 169.67 |
| 2003-01-20 | 50,001 | 51,000 | 49,200 | 51,000 | 81 | 170 |
| 2003-01-17 | 49,701 | 50,199 | 49,599 | 49,599 | 77 | 165.33 |
| 2003-01-16 | 49,899 | 49,899 | 49,299 | 49,599 | 42 | 165.33 |
| 2003-01-15 | 49,950 | 50,301 | 48,399 | 49,950 | 78 | 166.50 |
| 2003-01-14 | 48,801 | 49,551 | 48,801 | 49,551 | 22 | 165.17 |
| 2003-01-10 | 48,099 | 48,801 | 48,099 | 48,750 | 62 | 162.50 |
| 2003-01-09 | 49,500 | 49,500 | 48,099 | 48,099 | 46 | 160.33 |
| 2003-01-08 | 50,499 | 50,499 | 49,500 | 49,500 | 39 | 165 |
| 2003-01-07 | 51,099 | 51,600 | 49,851 | 50,499 | 54 | 168.33 |
| 2003-01-06 | 50,001 | 51,999 | 50,001 | 51,000 | 31 | 170 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株
