4310 (株)ドリームインキュベータ 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 | 215,000 | 217,000 | 203,000 | 206,000 | 1,168 | 2,060 |
| 2003-12-29 | 179,000 | 207,000 | 175,000 | 207,000 | 2,213 | 2,070 |
| 2003-12-26 | 171,000 | 179,000 | 171,000 | 177,000 | 884 | 1,770 |
| 2003-12-25 | 170,000 | 183,000 | 165,000 | 169,000 | 2,095 | 1,690 |
| 2003-12-24 | 163,000 | 167,000 | 157,000 | 167,000 | 1,588 | 1,670 |
| 2003-12-22 | 133,000 | 147,000 | 133,000 | 147,000 | 1,728 | 1,470 |
| 2003-12-19 | 138,000 | 141,000 | 126,000 | 127,000 | 1,163 | 1,270 |
| 2003-12-18 | 151,000 | 153,000 | 137,000 | 140,000 | 835 | 1,400 |
| 2003-12-17 | 159,000 | 163,000 | 152,000 | 153,000 | 350 | 1,530 |
| 2003-12-16 | 157,000 | 163,000 | 154,000 | 159,000 | 433 | 1,590 |
| 2003-12-15 | 163,000 | 169,000 | 154,000 | 166,000 | 809 | 1,660 |
| 2003-12-12 | 162,000 | 163,000 | 152,000 | 154,000 | 610 | 1,540 |
| 2003-12-11 | 159,000 | 165,000 | 148,000 | 155,000 | 1,442 | 1,550 |
| 2003-12-10 | 171,000 | 174,000 | 158,000 | 160,000 | 988 | 1,600 |
| 2003-12-09 | 192,000 | 194,000 | 178,000 | 180,000 | 627 | 1,800 |
| 2003-12-08 | 198,000 | 198,000 | 186,000 | 186,000 | 577 | 1,860 |
| 2003-12-05 | 210,000 | 210,000 | 200,000 | 203,000 | 197 | 2,030 |
| 2003-12-04 | 212,000 | 216,000 | 202,000 | 211,000 | 361 | 2,110 |
| 2003-12-03 | 213,000 | 218,000 | 210,000 | 213,000 | 263 | 2,130 |
| 2003-12-02 | 225,000 | 227,000 | 212,000 | 216,000 | 399 | 2,160 |
| 2003-12-01 | 201,000 | 220,000 | 201,000 | 217,000 | 565 | 2,170 |
| 2003-11-28 | 228,000 | 231,000 | 217,000 | 221,000 | 556 | 2,210 |
| 2003-11-27 | 237,000 | 239,000 | 228,000 | 230,000 | 718 | 2,300 |
| 2003-11-26 | 216,000 | 237,000 | 213,000 | 233,000 | 1,123 | 2,330 |
| 2003-11-25 | 231,000 | 238,000 | 219,000 | 220,000 | 721 | 2,200 |
| 2003-11-21 | 222,000 | 230,000 | 218,000 | 223,000 | 922 | 2,230 |
| 2003-11-20 | 241,000 | 242,000 | 209,000 | 230,000 | 1,962 | 2,300 |
| 2003-11-19 | 190,000 | 239,000 | 182,000 | 225,000 | 2,758 | 2,250 |
| 2003-11-18 | 168,000 | 200,000 | 153,000 | 200,000 | 1,834 | 2,000 |
| 2003-11-17 | 192,000 | 195,000 | 170,000 | 170,000 | 2,030 | 1,700 |
| 2003-11-14 | 223,000 | 228,000 | 207,000 | 210,000 | 1,659 | 2,100 |
| 2003-11-13 | 249,000 | 254,000 | 226,000 | 231,000 | 1,188 | 2,310 |
| 2003-11-12 | 246,000 | 249,000 | 225,000 | 240,000 | 1,205 | 2,400 |
| 2003-11-11 | 246,000 | 254,000 | 238,000 | 238,000 | 2,034 | 2,380 |
| 2003-11-10 | 286,000 | 296,000 | 261,000 | 278,000 | 1,450 | 2,780 |
| 2003-11-07 | 295,000 | 298,000 | 281,000 | 298,000 | 1,907 | 2,980 |
| 2003-11-06 | 310,000 | 312,000 | 297,000 | 299,000 | 2,711 | 2,990 |
| 2003-11-05 | 305,000 | 315,000 | 292,000 | 306,000 | 3,537 | 3,060 |
| 2003-11-04 | 295,000 | 320,000 | 285,000 | 309,000 | 6,794 | 3,090 |
| 2003-10-31 | 259,000 | 284,000 | 249,000 | 282,000 | 4,173 | 2,820 |
| 2003-10-30 | 233,000 | 269,000 | 219,000 | 267,000 | 4,470 | 2,670 |
| 2003-10-29 | 241,000 | 251,000 | 215,000 | 229,000 | 1,724 | 2,290 |
| 2003-10-28 | 272,000 | 286,000 | 230,000 | 233,000 | 2,685 | 2,330 |
| 2003-10-27 | 248,000 | 268,000 | 243,000 | 268,000 | 3,029 | 2,680 |
| 2003-10-24 | 213,000 | 228,000 | 212,000 | 228,000 | 1,638 | 2,280 |
| 2003-10-23 | 205,000 | 217,000 | 193,000 | 198,000 | 2,494 | 1,980 |
| 2003-10-22 | 234,000 | 238,000 | 199,000 | 227,000 | 3,995 | 2,270 |
| 2003-10-21 | 264,000 | 272,000 | 232,000 | 232,000 | 2,400 | 2,320 |
| 2003-10-20 | 320,000 | 359,000 | 261,000 | 272,000 | 3,922 | 2,720 |
| 2003-10-17 | 285,000 | 310,000 | 281,000 | 310,000 | 3,992 | 3,100 |
| 2003-10-16 | 254,000 | 290,000 | 250,000 | 270,000 | 7,131 | 2,700 |
| 2003-10-15 | 230,000 | 250,000 | 214,000 | 250,000 | 3,466 | 2,500 |
| 2003-10-14 | 224,000 | 236,000 | 203,000 | 210,000 | 4,273 | 2,100 |
| 2003-10-10 | 198,000 | 216,000 | 193,000 | 216,000 | 3,974 | 2,160 |
| 2003-10-09 | 156,000 | 186,000 | 148,000 | 186,000 | 2,738 | 1,860 |
| 2003-10-08 | 162,000 | 162,000 | 151,000 | 156,000 | 580 | 1,560 |
| 2003-10-07 | 163,000 | 167,000 | 159,000 | 164,000 | 677 | 1,640 |
| 2003-10-06 | 175,000 | 178,000 | 165,000 | 169,000 | 871 | 1,690 |
| 2003-10-03 | 180,000 | 184,000 | 174,000 | 175,000 | 970 | 1,750 |
| 2003-10-02 | 180,000 | 187,000 | 171,000 | 178,000 | 2,567 | 1,780 |
| 2003-10-01 | 145,000 | 165,000 | 140,000 | 165,000 | 2,185 | 1,650 |
| 2003-09-30 | 138,000 | 150,000 | 136,000 | 145,000 | 733 | 1,450 |
| 2003-09-29 | 141,000 | 160,000 | 136,000 | 140,000 | 2,013 | 1,400 |
| 2003-09-26 | 136,000 | 142,000 | 133,000 | 142,000 | 1,110 | 1,420 |
| 2003-09-25 | 130,000 | 141,000 | 122,000 | 122,000 | 2,132 | 1,220 |
| 2003-09-24 | 160,000 | 166,000 | 136,000 | 136,000 | 2,765 | 1,360 |
| 2003-09-22 | 196,000 | 199,000 | 145,000 | 166,000 | 3,892 | 1,660 |
| 2003-09-19 | 169,000 | 169,000 | 169,000 | 169,000 | 715 | 1,690 |
| 2003-09-18 | 147,000 | 149,000 | 141,000 | 149,000 | 1,779 | 1,490 |
| 2003-09-17 | 129,000 | 129,000 | 127,000 | 129,000 | 1,812 | 1,290 |
| 2003-09-16 | 109,000 | 109,000 | 109,000 | 109,000 | 171 | 1,090 |
| 2003-09-12 | 91,000 | 99,000 | 90,000 | 99,000 | 1,546 | 990 |
| 2003-09-11 | 85,000 | 91,000 | 81,500 | 89,000 | 3,947 | 890 |
| 2003-09-10 | 76,000 | 81,000 | 74,500 | 81,000 | 1,132 | 810 |
| 2003-09-09 | 67,500 | 71,000 | 67,500 | 71,000 | 773 | 710 |
| 2003-09-08 | 68,400 | 69,400 | 63,500 | 66,000 | 603 | 660 |
| 2003-09-05 | 68,500 | 68,800 | 65,700 | 68,500 | 407 | 685 |
| 2003-09-04 | 70,900 | 71,500 | 68,700 | 68,800 | 238 | 688 |
| 2003-09-03 | 70,000 | 74,500 | 68,800 | 68,800 | 355 | 688 |
| 2003-09-02 | 72,000 | 77,400 | 67,500 | 71,000 | 1,882 | 710 |
| 2003-09-01 | 72,000 | 72,000 | 72,000 | 72,000 | 1,104 | 720 |
| 2003-08-29 | 62,500 | 67,000 | 62,500 | 67,000 | 984 | 670 |
| 2003-08-28 | 60,500 | 62,600 | 60,500 | 62,000 | 663 | 620 |
| 2003-08-27 | 61,300 | 61,300 | 60,500 | 60,500 | 31 | 605 |
| 2003-08-26 | 60,200 | 61,200 | 59,700 | 61,200 | 238 | 612 |
| 2003-08-25 | 60,500 | 61,000 | 58,700 | 59,700 | 186 | 597 |
| 2003-08-22 | 61,000 | 61,500 | 59,600 | 60,300 | 151 | 603 |
| 2003-08-21 | 61,000 | 61,400 | 60,600 | 60,600 | 239 | 606 |
| 2003-08-20 | 61,500 | 61,500 | 60,000 | 61,000 | 129 | 610 |
| 2003-08-19 | 61,600 | 65,000 | 60,100 | 61,500 | 494 | 615 |
| 2003-08-18 | 60,500 | 62,500 | 60,500 | 61,100 | 322 | 611 |
| 2003-08-15 | 58,500 | 59,500 | 58,500 | 59,500 | 87 | 595 |
| 2003-08-14 | 56,700 | 58,200 | 56,700 | 58,200 | 95 | 582 |
| 2003-08-13 | 56,300 | 57,500 | 56,000 | 56,600 | 124 | 566 |
| 2003-08-12 | 57,500 | 57,600 | 54,500 | 56,000 | 297 | 560 |
| 2003-08-11 | 56,600 | 60,500 | 56,600 | 57,000 | 260 | 570 |
| 2003-08-08 | 59,900 | 59,900 | 56,000 | 56,600 | 81 | 566 |
| 2003-08-07 | 57,000 | 59,900 | 57,000 | 59,900 | 200 | 599 |
| 2003-08-06 | 57,000 | 57,500 | 56,000 | 57,000 | 96 | 570 |
| 2003-08-05 | 59,000 | 59,000 | 55,100 | 57,000 | 318 | 570 |
| 2003-08-04 | 61,000 | 61,000 | 58,600 | 58,700 | 82 | 587 |
| 2003-08-01 | 59,600 | 60,500 | 58,000 | 60,000 | 89 | 600 |
| 2003-07-31 | 59,800 | 60,700 | 59,500 | 59,600 | 149 | 596 |
| 2003-07-30 | 58,700 | 59,300 | 58,000 | 59,300 | 93 | 593 |
| 2003-07-29 | 58,700 | 59,700 | 58,000 | 58,700 | 68 | 587 |
| 2003-07-28 | 59,600 | 61,000 | 57,700 | 59,000 | 109 | 590 |
| 2003-07-25 | 57,200 | 59,500 | 57,100 | 59,500 | 54 | 595 |
| 2003-07-24 | 58,900 | 58,900 | 57,200 | 57,500 | 72 | 575 |
| 2003-07-23 | 57,100 | 59,000 | 57,000 | 58,000 | 28 | 580 |
| 2003-07-22 | 59,000 | 59,000 | 57,100 | 57,100 | 69 | 571 |
| 2003-07-18 | 56,100 | 59,000 | 56,100 | 57,000 | 60 | 570 |
| 2003-07-17 | 59,000 | 59,000 | 56,100 | 56,100 | 143 | 561 |
| 2003-07-16 | 60,700 | 60,700 | 59,100 | 59,100 | 42 | 591 |
| 2003-07-15 | 60,900 | 61,000 | 59,000 | 61,000 | 62 | 610 |
| 2003-07-14 | 61,000 | 61,000 | 59,200 | 60,500 | 61 | 605 |
| 2003-07-11 | 58,500 | 59,000 | 58,000 | 58,500 | 133 | 585 |
| 2003-07-10 | 61,100 | 61,400 | 58,200 | 58,500 | 47 | 585 |
| 2003-07-09 | 58,100 | 59,500 | 57,500 | 58,100 | 139 | 581 |
| 2003-07-08 | 60,500 | 61,000 | 58,000 | 58,100 | 183 | 581 |
| 2003-07-07 | 61,500 | 61,500 | 60,000 | 60,500 | 97 | 605 |
| 2003-07-04 | 61,000 | 61,500 | 60,500 | 61,500 | 75 | 615 |
| 2003-07-03 | 65,000 | 65,000 | 61,100 | 61,500 | 86 | 615 |
| 2003-07-02 | 63,500 | 64,900 | 62,000 | 64,500 | 251 | 645 |
| 2003-07-01 | 60,400 | 62,000 | 60,000 | 62,000 | 116 | 620 |
| 2003-06-30 | 62,000 | 62,000 | 60,100 | 60,100 | 74 | 601 |
| 2003-06-27 | 64,900 | 67,300 | 63,000 | 63,000 | 562 | 630 |
| 2003-06-26 | 60,000 | 63,000 | 59,900 | 63,000 | 157 | 630 |
| 2003-06-25 | 58,500 | 59,000 | 58,000 | 58,000 | 47 | 580 |
| 2003-06-24 | 60,100 | 60,100 | 58,200 | 59,000 | 144 | 590 |
| 2003-06-23 | 59,500 | 61,000 | 58,000 | 61,000 | 161 | 610 |
| 2003-06-20 | 56,500 | 58,000 | 55,500 | 58,000 | 216 | 580 |
| 2003-06-19 | 59,300 | 59,300 | 56,000 | 57,000 | 45 | 570 |
| 2003-06-18 | 58,000 | 58,500 | 57,000 | 57,800 | 188 | 578 |
| 2003-06-17 | 61,600 | 62,000 | 59,500 | 59,500 | 151 | 595 |
| 2003-06-16 | 64,000 | 64,000 | 60,000 | 62,000 | 143 | 620 |
| 2003-06-13 | 65,900 | 66,000 | 63,900 | 64,400 | 54 | 644 |
| 2003-06-12 | 67,000 | 67,500 | 65,000 | 66,000 | 155 | 660 |
| 2003-06-11 | 64,900 | 68,500 | 61,500 | 67,500 | 483 | 675 |
| 2003-06-10 | 63,000 | 65,000 | 62,000 | 65,000 | 117 | 650 |
| 2003-06-09 | 65,000 | 65,000 | 62,800 | 65,000 | 184 | 650 |
| 2003-06-06 | 68,000 | 69,000 | 62,500 | 65,000 | 875 | 650 |
| 2003-06-05 | 66,500 | 66,500 | 66,500 | 66,500 | 228 | 665 |
| 2003-06-04 | 57,000 | 61,500 | 56,400 | 61,500 | 396 | 615 |
| 2003-06-03 | 52,000 | 56,500 | 51,500 | 56,500 | 296 | 565 |
| 2003-06-02 | 50,600 | 51,500 | 50,600 | 51,500 | 157 | 515 |
| 2003-05-30 | 50,500 | 51,400 | 49,900 | 50,500 | 88 | 505 |
| 2003-05-29 | 50,800 | 50,800 | 49,200 | 49,800 | 50 | 498 |
| 2003-05-28 | 50,900 | 51,100 | 48,200 | 50,000 | 138 | 500 |
| 2003-05-27 | 59,500 | 59,500 | 50,000 | 50,500 | 858 | 505 |
| 2003-05-26 | 55,000 | 55,000 | 55,000 | 55,000 | 95 | 550 |
| 2003-05-23 | 50,000 | 50,000 | 49,500 | 50,000 | 502 | 500 |
| 2003-05-22 | 42,500 | 46,000 | 42,500 | 46,000 | 159 | 460 |
| 2003-05-21 | 41,800 | 42,950 | 41,500 | 42,000 | 50 | 420 |
| 2003-05-20 | 42,500 | 42,500 | 41,600 | 42,000 | 54 | 420 |
| 2003-05-19 | 41,950 | 42,000 | 41,200 | 42,000 | 34 | 420 |
| 2003-05-16 | 41,700 | 42,750 | 41,000 | 41,950 | 26 | 419.50 |
| 2003-05-15 | 41,000 | 41,500 | 40,300 | 40,500 | 37 | 405 |
| 2003-05-14 | 40,600 | 40,900 | 40,050 | 40,250 | 151 | 402.50 |
| 2003-05-13 | 41,400 | 42,900 | 40,000 | 41,000 | 231 | 410 |
| 2003-05-12 | 43,000 | 43,000 | 40,800 | 41,000 | 156 | 410 |
| 2003-05-09 | 42,000 | 42,000 | 40,700 | 41,900 | 77 | 419 |
| 2003-05-08 | 43,500 | 44,300 | 43,000 | 43,000 | 45 | 430 |
| 2003-05-07 | 43,950 | 44,000 | 43,000 | 43,000 | 92 | 430 |
| 2003-05-06 | 40,400 | 42,500 | 40,200 | 42,000 | 49 | 420 |
| 2003-05-02 | 41,000 | 41,500 | 40,000 | 40,000 | 70 | 400 |
| 2003-05-01 | 41,000 | 41,000 | 40,500 | 40,700 | 33 | 407 |
| 2003-04-30 | 40,100 | 40,500 | 40,000 | 40,200 | 53 | 402 |
| 2003-04-28 | 42,000 | 42,000 | 40,000 | 40,000 | 55 | 400 |
| 2003-04-25 | 43,800 | 43,800 | 41,100 | 42,000 | 90 | 420 |
| 2003-04-24 | 44,000 | 44,900 | 43,700 | 44,000 | 35 | 440 |
| 2003-04-23 | 44,000 | 44,000 | 43,600 | 43,900 | 39 | 439 |
| 2003-04-22 | 44,200 | 45,000 | 44,100 | 45,000 | 76 | 450 |
| 2003-04-21 | 45,000 | 45,000 | 43,900 | 45,000 | 238 | 450 |
| 2003-04-18 | 48,000 | 48,400 | 47,800 | 47,900 | 101 | 479 |
| 2003-04-17 | 48,500 | 48,500 | 48,000 | 48,400 | 47 | 484 |
| 2003-04-16 | 48,100 | 48,500 | 47,500 | 48,500 | 86 | 485 |
| 2003-04-15 | 49,000 | 49,000 | 48,100 | 48,100 | 53 | 481 |
| 2003-04-14 | 49,100 | 49,850 | 48,000 | 48,000 | 27 | 480 |
| 2003-04-11 | 49,800 | 50,000 | 49,100 | 49,100 | 31 | 491 |
| 2003-04-10 | 49,500 | 49,700 | 49,500 | 49,700 | 8 | 497 |
| 2003-04-09 | 49,500 | 50,000 | 49,000 | 49,500 | 30 | 495 |
| 2003-04-08 | 49,500 | 49,900 | 49,000 | 49,500 | 31 | 495 |
| 2003-04-07 | 49,850 | 50,000 | 49,000 | 50,000 | 44 | 500 |
| 2003-04-04 | 50,800 | 50,800 | 50,000 | 50,100 | 33 | 501 |
| 2003-04-03 | 51,500 | 52,000 | 50,100 | 51,000 | 54 | 510 |
| 2003-04-02 | 51,500 | 51,500 | 50,100 | 51,000 | 61 | 510 |
| 2003-04-01 | 52,200 | 52,200 | 51,500 | 52,100 | 31 | 521 |
| 2003-03-31 | 51,000 | 52,000 | 51,000 | 52,000 | 34 | 520 |
| 2003-03-28 | 51,200 | 51,600 | 50,600 | 51,100 | 18 | 511 |
| 2003-03-27 | 51,000 | 52,000 | 50,200 | 51,500 | 20 | 515 |
| 2003-03-26 | 51,200 | 52,000 | 51,200 | 51,500 | 6 | 515 |
| 2003-03-25 | 51,500 | 52,000 | 51,000 | 52,000 | 11 | 520 |
| 2003-03-24 | 51,000 | 52,600 | 51,000 | 51,300 | 21 | 513 |
| 2003-03-20 | 51,000 | 52,000 | 50,000 | 50,100 | 47 | 501 |
| 2003-03-19 | 51,000 | 51,000 | 50,500 | 51,000 | 25 | 510 |
| 2003-03-18 | 55,000 | 55,000 | 51,000 | 51,000 | 18 | 510 |
| 2003-03-17 | 52,000 | 52,000 | 51,000 | 51,000 | 30 | 510 |
| 2003-03-14 | 52,200 | 52,500 | 51,700 | 51,700 | 52 | 517 |
| 2003-03-13 | 53,000 | 53,000 | 51,700 | 51,700 | 9 | 517 |
| 2003-03-12 | 52,800 | 53,000 | 52,800 | 53,000 | 18 | 530 |
| 2003-03-11 | 51,000 | 53,000 | 50,500 | 52,900 | 39 | 529 |
| 2003-03-10 | 54,300 | 54,800 | 51,000 | 51,000 | 60 | 510 |
| 2003-03-07 | 58,900 | 59,400 | 54,000 | 54,000 | 61 | 540 |
| 2003-03-06 | 55,100 | 59,000 | 55,100 | 59,000 | 33 | 590 |
| 2003-03-05 | 54,000 | 56,100 | 54,000 | 55,600 | 17 | 556 |
| 2003-03-04 | 55,000 | 55,000 | 54,000 | 54,500 | 66 | 545 |
| 2003-03-03 | 55,200 | 55,200 | 54,200 | 55,000 | 38 | 550 |
| 2003-02-28 | 57,400 | 58,000 | 55,000 | 55,200 | 55 | 552 |
| 2003-02-27 | 57,100 | 57,500 | 56,000 | 57,400 | 60 | 574 |
| 2003-02-26 | 59,100 | 59,400 | 57,500 | 57,500 | 67 | 575 |
| 2003-02-25 | 60,500 | 60,500 | 59,100 | 59,300 | 62 | 593 |
| 2003-02-24 | 61,000 | 61,900 | 60,000 | 61,900 | 65 | 619 |
| 2003-02-21 | 62,000 | 62,000 | 61,000 | 61,000 | 36 | 610 |
| 2003-02-20 | 63,000 | 63,000 | 62,000 | 62,500 | 45 | 625 |
| 2003-02-19 | 62,100 | 63,000 | 61,500 | 63,000 | 33 | 630 |
| 2003-02-18 | 64,000 | 64,000 | 62,000 | 62,000 | 89 | 620 |
| 2003-02-17 | 67,900 | 67,900 | 61,900 | 63,500 | 169 | 635 |
| 2003-02-14 | 62,100 | 66,900 | 62,000 | 66,900 | 562 | 669 |
| 2003-02-13 | 61,200 | 61,900 | 60,600 | 61,900 | 61 | 619 |
| 2003-02-12 | 60,000 | 62,000 | 60,000 | 61,100 | 47 | 611 |
| 2003-02-10 | 61,000 | 61,000 | 60,000 | 60,000 | 83 | 600 |
| 2003-02-07 | 62,500 | 62,500 | 61,000 | 61,000 | 37 | 610 |
| 2003-02-06 | 62,600 | 63,000 | 61,300 | 61,300 | 55 | 613 |
| 2003-02-05 | 64,500 | 64,500 | 61,000 | 61,600 | 179 | 616 |
| 2003-02-04 | 62,700 | 65,500 | 62,000 | 64,000 | 182 | 640 |
| 2003-02-03 | 62,500 | 63,500 | 61,500 | 62,000 | 67 | 620 |
| 2003-01-31 | 62,800 | 62,800 | 59,500 | 62,000 | 99 | 620 |
| 2003-01-30 | 61,500 | 63,500 | 61,500 | 62,800 | 57 | 628 |
| 2003-01-29 | 62,900 | 63,000 | 61,500 | 61,500 | 58 | 615 |
| 2003-01-28 | 64,000 | 64,000 | 62,500 | 63,500 | 150 | 635 |
| 2003-01-27 | 67,500 | 67,500 | 65,000 | 65,000 | 183 | 650 |
| 2003-01-24 | 67,000 | 67,000 | 67,000 | 67,000 | 77 | 670 |
| 2003-01-23 | 71,700 | 71,700 | 62,000 | 62,000 | 353 | 620 |
| 2003-01-22 | 72,000 | 76,000 | 71,000 | 72,000 | 288 | 720 |
| 2003-01-21 | 79,000 | 79,000 | 70,000 | 78,000 | 219 | 780 |
| 2003-01-20 | 69,100 | 79,000 | 68,000 | 77,900 | 257 | 779 |
| 2003-01-17 | 70,000 | 71,500 | 67,000 | 70,000 | 265 | 700 |
| 2003-01-16 | 68,500 | 69,500 | 67,500 | 69,500 | 275 | 695 |
| 2003-01-15 | 61,100 | 65,300 | 61,100 | 65,000 | 504 | 650 |
| 2003-01-14 | 58,400 | 61,000 | 55,500 | 60,800 | 172 | 608 |
| 2003-01-10 | 55,500 | 57,300 | 55,000 | 55,900 | 101 | 559 |
| 2003-01-09 | 52,600 | 55,100 | 52,600 | 54,500 | 153 | 545 |
| 2003-01-08 | 54,000 | 54,000 | 51,600 | 52,000 | 272 | 520 |
| 2003-01-07 | 60,000 | 60,000 | 54,500 | 54,600 | 188 | 546 |
| 2003-01-06 | 61,500 | 61,500 | 57,500 | 59,500 | 94 | 595 |
分割・併合履歴 ： [2014-03-27]1株→100株
