4288 (株)アズジェント 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 | 273,000 | 275,000 | 269,000 | 274,000 | 58 | 2,740 |
| 2003-12-29 | 283,000 | 285,000 | 270,000 | 275,000 | 177 | 2,750 |
| 2003-12-26 | 271,000 | 279,000 | 269,000 | 279,000 | 294 | 2,790 |
| 2003-12-25 | 235,000 | 259,000 | 233,000 | 259,000 | 347 | 2,590 |
| 2003-12-24 | 228,000 | 246,000 | 225,000 | 239,000 | 207 | 2,390 |
| 2003-12-22 | 224,000 | 231,000 | 221,000 | 230,000 | 208 | 2,300 |
| 2003-12-19 | 238,000 | 242,000 | 226,000 | 228,000 | 160 | 2,280 |
| 2003-12-18 | 245,000 | 245,000 | 236,000 | 238,000 | 128 | 2,380 |
| 2003-12-17 | 270,000 | 270,000 | 247,000 | 254,000 | 120 | 2,540 |
| 2003-12-16 | 267,000 | 267,000 | 260,000 | 267,000 | 113 | 2,670 |
| 2003-12-15 | 280,000 | 280,000 | 267,000 | 274,000 | 56 | 2,740 |
| 2003-12-12 | 278,000 | 280,000 | 260,000 | 261,000 | 59 | 2,610 |
| 2003-12-11 | 279,000 | 283,000 | 259,000 | 268,000 | 134 | 2,680 |
| 2003-12-10 | 305,000 | 306,000 | 276,000 | 279,000 | 99 | 2,790 |
| 2003-12-09 | 292,000 | 300,000 | 287,000 | 300,000 | 103 | 3,000 |
| 2003-12-08 | 300,000 | 301,000 | 279,000 | 280,000 | 99 | 2,800 |
| 2003-12-05 | 321,000 | 324,000 | 296,000 | 300,000 | 197 | 3,000 |
| 2003-12-04 | 346,000 | 346,000 | 318,000 | 321,000 | 607 | 3,210 |
| 2003-12-03 | 327,000 | 367,000 | 310,000 | 355,000 | 2,006 | 3,550 |
| 2003-12-02 | 317,000 | 317,000 | 317,000 | 317,000 | 9 | 3,170 |
| 2003-12-01 | 297,000 | 297,000 | 297,000 | 297,000 | 45 | 2,970 |
| 2003-11-28 | 293,000 | 299,000 | 277,000 | 277,000 | 209 | 2,770 |
| 2003-11-27 | 297,000 | 297,000 | 290,000 | 297,000 | 194 | 2,970 |
| 2003-11-26 | 277,000 | 277,000 | 277,000 | 277,000 | 61 | 2,770 |
| 2003-11-25 | 249,000 | 257,000 | 248,000 | 257,000 | 108 | 2,570 |
| 2003-11-21 | 228,000 | 246,000 | 221,000 | 237,000 | 177 | 2,370 |
| 2003-11-20 | 228,000 | 238,000 | 215,000 | 238,000 | 175 | 2,380 |
| 2003-11-19 | 213,000 | 225,000 | 213,000 | 218,000 | 270 | 2,180 |
| 2003-11-18 | 231,000 | 231,000 | 231,000 | 231,000 | 40 | 2,310 |
| 2003-11-17 | 265,000 | 265,000 | 251,000 | 251,000 | 62 | 2,510 |
| 2003-11-14 | 286,000 | 286,000 | 270,000 | 271,000 | 101 | 2,710 |
| 2003-11-13 | 283,000 | 291,000 | 280,000 | 287,000 | 154 | 2,870 |
| 2003-11-12 | 285,000 | 286,000 | 273,000 | 277,000 | 310 | 2,770 |
| 2003-11-11 | 306,000 | 310,000 | 280,000 | 293,000 | 224 | 2,930 |
| 2003-11-10 | 341,000 | 341,000 | 321,000 | 321,000 | 90 | 3,210 |
| 2003-11-07 | 311,000 | 340,000 | 310,000 | 340,000 | 173 | 3,400 |
| 2003-11-06 | 338,000 | 339,000 | 310,000 | 316,000 | 185 | 3,160 |
| 2003-11-05 | 345,000 | 347,000 | 333,000 | 339,000 | 115 | 3,390 |
| 2003-11-04 | 353,000 | 360,000 | 342,000 | 348,000 | 252 | 3,480 |
| 2003-10-31 | 350,000 | 364,000 | 332,000 | 341,000 | 346 | 3,410 |
| 2003-10-30 | 341,000 | 370,000 | 341,000 | 349,000 | 561 | 3,490 |
| 2003-10-29 | 360,000 | 375,000 | 340,000 | 341,000 | 242 | 3,410 |
| 2003-10-28 | 393,000 | 393,000 | 356,000 | 360,000 | 272 | 3,600 |
| 2003-10-27 | 355,000 | 395,000 | 353,000 | 373,000 | 413 | 3,730 |
| 2003-10-24 | 331,000 | 377,000 | 331,000 | 350,000 | 250 | 3,500 |
| 2003-10-23 | 350,000 | 358,000 | 327,000 | 327,000 | 265 | 3,270 |
| 2003-10-22 | 385,000 | 389,000 | 351,000 | 360,000 | 389 | 3,600 |
| 2003-10-21 | 430,000 | 430,000 | 380,000 | 400,000 | 536 | 4,000 |
| 2003-10-20 | 455,000 | 459,000 | 420,000 | 430,000 | 669 | 4,300 |
| 2003-10-17 | 520,000 | 539,000 | 445,000 | 448,000 | 2,242 | 4,480 |
| 2003-10-16 | 445,000 | 490,000 | 440,000 | 490,000 | 4,229 | 4,900 |
| 2003-10-15 | 406,000 | 455,000 | 390,000 | 440,000 | 2,076 | 4,400 |
| 2003-10-14 | 423,000 | 424,000 | 403,000 | 407,000 | 540 | 4,070 |
| 2003-10-10 | 385,000 | 424,000 | 384,000 | 418,000 | 1,300 | 4,180 |
| 2003-10-09 | 355,000 | 389,000 | 352,000 | 376,000 | 349 | 3,760 |
| 2003-10-08 | 370,000 | 372,000 | 352,000 | 360,000 | 202 | 3,600 |
| 2003-10-07 | 380,000 | 380,000 | 365,000 | 367,000 | 218 | 3,670 |
| 2003-10-06 | 390,000 | 390,000 | 355,000 | 380,000 | 735 | 3,800 |
| 2003-10-03 | 428,000 | 429,000 | 388,000 | 396,000 | 592 | 3,960 |
| 2003-10-02 | 420,000 | 439,000 | 400,000 | 403,000 | 765 | 4,030 |
| 2003-10-01 | 400,000 | 445,000 | 378,000 | 403,000 | 2,175 | 4,030 |
| 2003-09-30 | 370,000 | 401,000 | 360,000 | 401,000 | 1,354 | 4,010 |
| 2003-09-29 | 336,000 | 351,000 | 330,000 | 351,000 | 429 | 3,510 |
| 2003-09-26 | 280,000 | 301,000 | 275,000 | 301,000 | 223 | 3,010 |
| 2003-09-25 | 293,000 | 293,000 | 280,000 | 281,000 | 270 | 2,810 |
| 2003-09-24 | 322,000 | 322,000 | 293,000 | 306,000 | 358 | 3,060 |
| 2003-09-22 | 330,000 | 330,000 | 317,000 | 317,000 | 339 | 3,170 |
| 2003-09-19 | 370,000 | 375,000 | 345,000 | 345,000 | 293 | 3,450 |
| 2003-09-18 | 337,000 | 370,000 | 321,000 | 365,000 | 637 | 3,650 |
| 2003-09-17 | 370,000 | 375,000 | 335,000 | 337,000 | 530 | 3,370 |
| 2003-09-16 | 386,000 | 389,000 | 345,000 | 360,000 | 536 | 3,600 |
| 2003-09-12 | 392,000 | 395,000 | 384,000 | 391,000 | 207 | 3,910 |
| 2003-09-11 | 401,000 | 405,000 | 391,000 | 395,000 | 161 | 3,950 |
| 2003-09-10 | 404,000 | 405,000 | 394,000 | 400,000 | 194 | 4,000 |
| 2003-09-09 | 400,000 | 415,000 | 393,000 | 401,000 | 299 | 4,010 |
| 2003-09-08 | 405,000 | 412,000 | 390,000 | 400,000 | 313 | 4,000 |
| 2003-09-05 | 426,000 | 436,000 | 410,000 | 410,000 | 852 | 4,100 |
| 2003-09-04 | 390,000 | 419,000 | 376,000 | 401,000 | 624 | 4,010 |
| 2003-09-03 | 410,000 | 412,000 | 390,000 | 392,000 | 531 | 3,920 |
| 2003-09-02 | 410,000 | 450,000 | 388,000 | 410,000 | 970 | 4,100 |
| 2003-09-01 | 420,000 | 430,000 | 402,000 | 410,000 | 654 | 4,100 |
| 2003-08-29 | 450,000 | 467,000 | 420,000 | 430,000 | 768 | 4,300 |
| 2003-08-28 | 465,000 | 465,000 | 428,000 | 445,000 | 799 | 4,450 |
| 2003-08-27 | 440,000 | 491,000 | 436,000 | 460,000 | 1,593 | 4,600 |
| 2003-08-26 | 450,000 | 455,000 | 405,000 | 455,000 | 2,558 | 4,550 |
| 2003-08-25 | 405,000 | 405,000 | 400,000 | 405,000 | 636 | 4,050 |
| 2003-08-22 | 370,000 | 370,000 | 349,000 | 355,000 | 652 | 3,550 |
| 2003-08-21 | 422,000 | 424,000 | 374,000 | 380,000 | 887 | 3,800 |
| 2003-08-20 | 420,000 | 440,000 | 400,000 | 415,000 | 1,394 | 4,150 |
| 2003-08-19 | 393,000 | 458,000 | 373,000 | 390,000 | 3,648 | 3,900 |
| 2003-08-18 | 323,000 | 363,000 | 319,000 | 363,000 | 2,518 | 3,630 |
| 2003-08-15 | 313,000 | 313,000 | 308,000 | 313,000 | 779 | 3,130 |
| 2003-08-14 | 274,000 | 293,000 | 274,000 | 293,000 | 2,288 | 2,930 |
| 2003-08-13 | 273,000 | 273,000 | 273,000 | 273,000 | 342 | 2,730 |
| 2003-08-12 | 301,000 | 301,000 | 290,000 | 293,000 | 1,929 | 2,930 |
| 2003-08-11 | 281,000 | 281,000 | 281,000 | 281,000 | 7 | 2,810 |
| 2003-08-08 | 261,000 | 261,000 | 261,000 | 261,000 | 111 | 2,610 |
| 2003-08-07 | 241,000 | 241,000 | 241,000 | 241,000 | 82 | 2,410 |
| 2003-08-06 | 221,000 | 221,000 | 221,000 | 221,000 | 50 | 2,210 |
| 2003-08-05 | 201,000 | 201,000 | 201,000 | 201,000 | 64 | 2,010 |
| 2003-08-04 | 181,000 | 181,000 | 181,000 | 181,000 | 68 | 1,810 |
| 2003-08-01 | 161,000 | 161,000 | 161,000 | 161,000 | 284 | 1,610 |
| 2003-07-31 | 141,000 | 141,000 | 141,000 | 141,000 | 250 | 1,410 |
| 2003-07-30 | 121,000 | 121,000 | 121,000 | 121,000 | 86 | 1,210 |
| 2003-07-29 | 108,000 | 108,000 | 100,000 | 101,000 | 10 | 1,010 |
| 2003-07-28 | 106,000 | 110,000 | 106,000 | 109,000 | 23 | 1,090 |
| 2003-07-25 | 110,000 | 110,000 | 105,000 | 107,000 | 43 | 1,070 |
| 2003-07-24 | 110,000 | 112,000 | 105,000 | 111,000 | 215 | 1,110 |
| 2003-07-23 | 101,000 | 111,000 | 99,000 | 111,000 | 210 | 1,110 |
| 2003-07-22 | 92,200 | 104,000 | 92,200 | 102,000 | 149 | 1,020 |
| 2003-07-18 | 94,000 | 95,000 | 92,000 | 94,000 | 44 | 940 |
| 2003-07-17 | 97,000 | 97,000 | 93,000 | 95,000 | 65 | 950 |
| 2003-07-16 | 93,500 | 97,000 | 93,000 | 97,000 | 85 | 970 |
| 2003-07-15 | 97,000 | 97,000 | 93,000 | 93,500 | 48 | 935 |
| 2003-07-14 | 93,000 | 97,500 | 93,000 | 96,000 | 71 | 960 |
| 2003-07-11 | 97,800 | 97,800 | 93,100 | 93,100 | 46 | 931 |
| 2003-07-10 | 103,000 | 104,000 | 98,900 | 98,900 | 175 | 989 |
| 2003-07-09 | 93,000 | 99,000 | 92,000 | 99,000 | 225 | 990 |
| 2003-07-08 | 88,000 | 90,000 | 88,000 | 89,000 | 77 | 890 |
| 2003-07-07 | 88,000 | 88,000 | 85,000 | 88,000 | 63 | 880 |
| 2003-07-04 | 88,000 | 88,000 | 85,000 | 86,000 | 70 | 860 |
| 2003-07-03 | 91,000 | 93,500 | 89,000 | 89,000 | 48 | 890 |
| 2003-07-02 | 89,500 | 93,500 | 89,500 | 91,000 | 43 | 910 |
| 2003-07-01 | 94,000 | 94,000 | 88,500 | 88,500 | 85 | 885 |
| 2003-06-30 | 87,600 | 94,000 | 87,600 | 94,000 | 55 | 940 |
| 2003-06-27 | 86,000 | 87,900 | 85,000 | 86,400 | 53 | 864 |
| 2003-06-26 | 85,900 | 85,900 | 82,200 | 83,500 | 72 | 835 |
| 2003-06-25 | 88,000 | 89,000 | 87,000 | 87,000 | 18 | 870 |
| 2003-06-24 | 88,000 | 88,000 | 87,000 | 88,000 | 26 | 880 |
| 2003-06-23 | 86,900 | 90,000 | 86,900 | 90,000 | 53 | 900 |
| 2003-06-20 | 92,000 | 92,000 | 88,100 | 90,000 | 54 | 900 |
| 2003-06-19 | 92,000 | 94,000 | 92,000 | 92,200 | 89 | 922 |
| 2003-06-18 | 90,300 | 91,000 | 87,000 | 91,000 | 177 | 910 |
| 2003-06-17 | 105,000 | 110,000 | 94,000 | 94,000 | 635 | 940 |
| 2003-06-16 | 91,200 | 99,200 | 91,000 | 99,200 | 587 | 992 |
| 2003-06-13 | 82,200 | 89,200 | 82,200 | 89,200 | 201 | 892 |
| 2003-06-12 | 78,900 | 81,000 | 78,000 | 79,200 | 34 | 792 |
| 2003-06-11 | 80,000 | 80,000 | 77,300 | 77,300 | 27 | 773 |
| 2003-06-10 | 79,500 | 79,500 | 78,200 | 79,500 | 33 | 795 |
| 2003-06-09 | 78,000 | 80,000 | 78,000 | 78,500 | 48 | 785 |
| 2003-06-06 | 77,500 | 78,000 | 76,500 | 77,000 | 38 | 770 |
| 2003-06-05 | 76,000 | 78,000 | 75,000 | 76,000 | 44 | 760 |
| 2003-06-04 | 78,000 | 78,000 | 73,500 | 75,200 | 31 | 752 |
| 2003-06-03 | 76,500 | 78,800 | 76,500 | 78,800 | 39 | 788 |
| 2003-06-02 | 76,800 | 78,500 | 75,100 | 78,000 | 61 | 780 |
| 2003-05-30 | 85,300 | 85,800 | 75,000 | 75,000 | 234 | 750 |
| 2003-05-29 | 72,600 | 82,300 | 72,600 | 82,300 | 138 | 823 |
| 2003-05-28 | 72,700 | 73,000 | 72,300 | 72,300 | 29 | 723 |
| 2003-05-27 | 73,800 | 73,800 | 72,500 | 72,500 | 24 | 725 |
| 2003-05-26 | 73,500 | 75,000 | 73,000 | 74,000 | 7 | 740 |
| 2003-05-23 | 74,000 | 75,000 | 73,500 | 75,000 | 31 | 750 |
| 2003-05-22 | 72,300 | 75,000 | 72,300 | 73,500 | 22 | 735 |
| 2003-05-21 | 72,500 | 73,500 | 72,300 | 72,300 | 26 | 723 |
| 2003-05-20 | 70,000 | 72,300 | 70,000 | 72,300 | 37 | 723 |
| 2003-05-19 | 76,000 | 76,000 | 71,900 | 71,900 | 26 | 719 |
| 2003-05-16 | 75,600 | 77,000 | 75,600 | 77,000 | 7 | 770 |
| 2003-05-15 | 75,500 | 75,500 | 75,500 | 75,500 | 2 | 755 |
| 2003-05-14 | 77,000 | 77,000 | 75,500 | 75,500 | 22 | 755 |
| 2003-05-13 | 77,000 | 77,000 | 76,000 | 76,000 | 33 | 760 |
| 2003-05-12 | 77,000 | 77,500 | 76,500 | 76,500 | 46 | 765 |
| 2003-05-09 | 76,000 | 77,000 | 75,000 | 76,500 | 18 | 765 |
| 2003-05-08 | 75,100 | 75,100 | 73,500 | 75,000 | 26 | 750 |
| 2003-05-07 | 75,100 | 75,500 | 73,700 | 75,000 | 41 | 750 |
| 2003-05-06 | 75,000 | 75,000 | 73,600 | 73,600 | 3 | 736 |
| 2003-05-02 | 72,200 | 75,000 | 72,000 | 75,000 | 9 | 750 |
| 2003-05-01 | 73,500 | 73,500 | 72,000 | 72,100 | 16 | 721 |
| 2003-04-30 | 73,000 | 77,000 | 73,000 | 77,000 | 7 | 770 |
| 2003-04-28 | 72,400 | 72,500 | 70,000 | 72,500 | 17 | 725 |
| 2003-04-25 | 74,900 | 75,000 | 72,100 | 73,000 | 25 | 730 |
| 2003-04-24 | 73,000 | 76,500 | 73,000 | 75,000 | 23 | 750 |
| 2003-04-23 | 76,600 | 76,600 | 75,000 | 75,000 | 35 | 750 |
| 2003-04-22 | 76,200 | 77,000 | 76,200 | 76,600 | 17 | 766 |
| 2003-04-21 | 80,000 | 80,000 | 75,200 | 76,200 | 39 | 762 |
| 2003-04-18 | 80,000 | 80,000 | 76,000 | 80,000 | 21 | 800 |
| 2003-04-17 | 78,000 | 80,000 | 78,000 | 80,000 | 52 | 800 |
| 2003-04-16 | 76,000 | 78,000 | 74,100 | 78,000 | 26 | 780 |
| 2003-04-15 | 81,000 | 81,000 | 75,000 | 76,000 | 29 | 760 |
| 2003-04-14 | 87,000 | 88,000 | 76,000 | 80,000 | 100 | 800 |
| 2003-04-11 | 76,000 | 86,000 | 76,000 | 86,000 | 124 | 860 |
| 2003-04-10 | 74,000 | 77,900 | 74,000 | 76,000 | 33 | 760 |
| 2003-04-09 | 71,500 | 73,600 | 71,500 | 73,600 | 22 | 736 |
| 2003-04-08 | 72,100 | 72,100 | 70,000 | 71,000 | 24 | 710 |
| 2003-04-07 | 71,000 | 72,000 | 70,000 | 72,000 | 39 | 720 |
| 2003-04-04 | 71,000 | 71,000 | 70,000 | 71,000 | 20 | 710 |
| 2003-04-03 | 71,000 | 73,000 | 71,000 | 73,000 | 20 | 730 |
| 2003-04-02 | 72,600 | 73,000 | 70,000 | 71,000 | 28 | 710 |
| 2003-04-01 | 71,900 | 73,900 | 71,500 | 73,000 | 20 | 730 |
| 2003-03-31 | 74,500 | 74,500 | 71,500 | 73,000 | 12 | 730 |
| 2003-03-28 | 74,600 | 74,600 | 72,000 | 72,000 | 10 | 720 |
| 2003-03-27 | 71,300 | 75,000 | 71,300 | 74,600 | 9 | 746 |
| 2003-03-26 | 73,200 | 74,000 | 73,200 | 73,200 | 23 | 732 |
| 2003-03-25 | 75,500 | 75,500 | 72,500 | 73,000 | 21 | 730 |
| 2003-03-24 | 73,100 | 76,000 | 73,100 | 75,900 | 43 | 759 |
| 2003-03-20 | 71,100 | 72,600 | 71,100 | 72,100 | 39 | 721 |
| 2003-03-19 | 71,700 | 71,700 | 70,500 | 71,000 | 29 | 710 |
| 2003-03-18 | 73,500 | 74,500 | 72,000 | 72,000 | 13 | 720 |
| 2003-03-17 | 76,000 | 76,000 | 73,000 | 73,000 | 34 | 730 |
| 2003-03-14 | 75,500 | 76,500 | 75,000 | 75,000 | 9 | 750 |
| 2003-03-13 | 77,000 | 77,000 | 73,600 | 75,000 | 18 | 750 |
| 2003-03-12 | 75,000 | 75,000 | 75,000 | 75,000 | 12 | 750 |
| 2003-03-11 | 72,600 | 74,000 | 72,500 | 74,000 | 8 | 740 |
| 2003-03-10 | 80,000 | 80,000 | 71,300 | 72,100 | 38 | 721 |
| 2003-03-07 | 80,100 | 81,000 | 80,000 | 80,500 | 31 | 805 |
| 2003-03-06 | 82,100 | 84,000 | 80,000 | 82,000 | 48 | 820 |
| 2003-03-05 | 83,100 | 85,000 | 81,000 | 85,000 | 73 | 850 |
| 2003-03-04 | 88,000 | 88,000 | 85,000 | 86,100 | 53 | 861 |
| 2003-03-03 | 90,000 | 90,000 | 89,000 | 89,000 | 17 | 890 |
| 2003-02-28 | 90,000 | 91,000 | 90,000 | 90,100 | 34 | 901 |
| 2003-02-27 | 91,900 | 91,900 | 89,000 | 90,000 | 37 | 900 |
| 2003-02-26 | 93,900 | 94,300 | 90,100 | 92,000 | 42 | 920 |
| 2003-02-25 | 92,000 | 93,900 | 91,000 | 93,900 | 16 | 939 |
| 2003-02-24 | 92,100 | 92,200 | 91,600 | 92,000 | 14 | 920 |
| 2003-02-21 | 94,100 | 94,100 | 91,200 | 92,100 | 94 | 921 |
| 2003-02-20 | 95,200 | 96,000 | 94,500 | 94,500 | 59 | 945 |
| 2003-02-19 | 97,000 | 97,000 | 95,000 | 95,200 | 40 | 952 |
| 2003-02-18 | 100,000 | 100,000 | 96,000 | 98,000 | 24 | 980 |
| 2003-02-17 | 99,800 | 101,000 | 98,000 | 98,000 | 36 | 980 |
| 2003-02-14 | 98,200 | 100,000 | 97,500 | 99,800 | 33 | 998 |
| 2003-02-13 | 102,000 | 102,000 | 97,000 | 97,000 | 33 | 970 |
| 2003-02-12 | 98,000 | 105,000 | 98,000 | 100,000 | 117 | 1,000 |
| 2003-02-10 | 94,000 | 95,000 | 92,500 | 95,000 | 158 | 950 |
| 2003-02-07 | 124,000 | 124,000 | 105,000 | 105,000 | 186 | 1,050 |
| 2003-02-06 | 118,000 | 123,000 | 112,000 | 120,000 | 672 | 1,200 |
| 2003-02-05 | 108,000 | 108,000 | 108,000 | 108,000 | 88 | 1,080 |
| 2003-02-04 | 92,500 | 98,000 | 92,000 | 98,000 | 93 | 980 |
| 2003-02-03 | 90,300 | 94,000 | 90,200 | 93,200 | 109 | 932 |
| 2003-01-31 | 96,000 | 97,000 | 93,500 | 93,500 | 40 | 935 |
| 2003-01-30 | 103,000 | 103,000 | 96,000 | 97,300 | 71 | 973 |
| 2003-01-29 | 105,000 | 107,000 | 103,000 | 106,000 | 99 | 1,060 |
| 2003-01-28 | 123,000 | 128,000 | 109,000 | 109,000 | 519 | 1,090 |
| 2003-01-27 | 121,000 | 123,000 | 120,000 | 123,000 | 363 | 1,230 |
| 2003-01-24 | 93,900 | 103,000 | 93,000 | 103,000 | 84 | 1,030 |
| 2003-01-23 | 91,800 | 93,000 | 91,700 | 92,600 | 28 | 926 |
| 2003-01-22 | 93,600 | 93,800 | 91,700 | 91,800 | 29 | 918 |
| 2003-01-21 | 91,200 | 93,400 | 91,200 | 93,400 | 25 | 934 |
| 2003-01-20 | 91,000 | 93,000 | 91,000 | 91,100 | 18 | 911 |
| 2003-01-17 | 92,000 | 92,000 | 91,000 | 91,000 | 12 | 910 |
| 2003-01-16 | 92,000 | 92,500 | 91,000 | 91,000 | 21 | 910 |
| 2003-01-15 | 92,500 | 93,000 | 92,000 | 92,500 | 13 | 925 |
| 2003-01-14 | 91,000 | 93,500 | 91,000 | 92,500 | 25 | 925 |
| 2003-01-10 | 90,300 | 90,500 | 90,000 | 90,000 | 76 | 900 |
| 2003-01-09 | 90,000 | 92,900 | 90,000 | 90,300 | 26 | 903 |
| 2003-01-08 | 95,000 | 95,000 | 93,000 | 93,000 | 19 | 930 |
| 2003-01-07 | 100,000 | 100,000 | 96,000 | 96,000 | 15 | 960 |
| 2003-01-06 | 102,000 | 103,000 | 101,000 | 101,000 | 16 | 1,010 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
