4324 (株)電通グループ 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 | 523,000 | 540,000 | 521,000 | 540,000 | 1,787 | 2,700 |
| 2003-12-29 | 516,000 | 522,000 | 516,000 | 522,000 | 1,737 | 2,610 |
| 2003-12-26 | 510,000 | 518,000 | 510,000 | 518,000 | 922 | 2,590 |
| 2003-12-25 | 509,000 | 512,000 | 507,000 | 512,000 | 920 | 2,560 |
| 2003-12-24 | 515,000 | 520,000 | 512,000 | 513,000 | 986 | 2,565 |
| 2003-12-22 | 512,000 | 520,000 | 511,000 | 517,000 | 2,283 | 2,585 |
| 2003-12-19 | 512,000 | 515,000 | 501,000 | 510,000 | 3,058 | 2,550 |
| 2003-12-18 | 508,000 | 516,000 | 507,000 | 512,000 | 1,315 | 2,560 |
| 2003-12-17 | 510,000 | 517,000 | 507,000 | 509,000 | 1,196 | 2,545 |
| 2003-12-16 | 510,000 | 519,000 | 510,000 | 514,000 | 1,460 | 2,570 |
| 2003-12-15 | 513,000 | 520,000 | 511,000 | 518,000 | 2,189 | 2,590 |
| 2003-12-12 | 515,000 | 515,000 | 509,000 | 510,000 | 3,846 | 2,550 |
| 2003-12-11 | 512,000 | 513,000 | 504,000 | 507,000 | 3,520 | 2,535 |
| 2003-12-10 | 497,000 | 503,000 | 491,000 | 502,000 | 3,470 | 2,510 |
| 2003-12-09 | 505,000 | 505,000 | 498,000 | 501,000 | 2,109 | 2,505 |
| 2003-12-08 | 505,000 | 510,000 | 504,000 | 505,000 | 4,446 | 2,525 |
| 2003-12-05 | 520,000 | 520,000 | 505,000 | 505,000 | 5,465 | 2,525 |
| 2003-12-04 | 487,000 | 510,000 | 487,000 | 510,000 | 5,041 | 2,550 |
| 2003-12-03 | 487,000 | 488,000 | 482,000 | 486,000 | 2,594 | 2,430 |
| 2003-12-02 | 491,000 | 494,000 | 479,000 | 480,000 | 2,725 | 2,400 |
| 2003-12-01 | 465,000 | 483,000 | 459,000 | 481,000 | 2,100 | 2,405 |
| 2003-11-28 | 476,000 | 479,000 | 465,000 | 465,000 | 2,526 | 2,325 |
| 2003-11-27 | 465,000 | 484,000 | 463,000 | 475,000 | 4,185 | 2,375 |
| 2003-11-26 | 446,000 | 466,000 | 446,000 | 460,000 | 2,919 | 2,300 |
| 2003-11-25 | 458,000 | 462,000 | 445,000 | 446,000 | 3,311 | 2,230 |
| 2003-11-21 | 439,000 | 456,000 | 435,000 | 451,000 | 3,499 | 2,255 |
| 2003-11-20 | 435,000 | 436,000 | 422,000 | 434,000 | 4,419 | 2,170 |
| 2003-11-19 | 448,000 | 456,000 | 430,000 | 430,000 | 5,938 | 2,150 |
| 2003-11-18 | 432,000 | 456,000 | 431,000 | 451,000 | 5,473 | 2,255 |
| 2003-11-17 | 459,000 | 459,000 | 440,000 | 441,000 | 1,699 | 2,205 |
| 2003-11-14 | 470,000 | 475,000 | 459,000 | 461,000 | 2,867 | 2,305 |
| 2003-11-13 | 475,000 | 479,000 | 465,000 | 475,000 | 2,875 | 2,375 |
| 2003-11-12 | 473,000 | 474,000 | 464,000 | 471,000 | 3,319 | 2,355 |
| 2003-11-11 | 488,000 | 492,000 | 471,000 | 475,000 | 3,373 | 2,375 |
| 2003-11-10 | 486,000 | 499,000 | 486,000 | 493,000 | 2,777 | 2,465 |
| 2003-11-07 | 483,000 | 495,000 | 483,000 | 490,000 | 2,184 | 2,450 |
| 2003-11-06 | 497,000 | 498,000 | 480,000 | 488,000 | 3,846 | 2,440 |
| 2003-11-05 | 501,000 | 508,000 | 490,000 | 497,000 | 3,269 | 2,485 |
| 2003-11-04 | 503,000 | 517,000 | 503,000 | 510,000 | 2,671 | 2,550 |
| 2003-10-31 | 498,000 | 505,000 | 491,000 | 495,000 | 2,129 | 2,475 |
| 2003-10-30 | 515,000 | 517,000 | 496,000 | 499,000 | 3,330 | 2,495 |
| 2003-10-29 | 521,000 | 521,000 | 512,000 | 515,000 | 2,983 | 2,575 |
| 2003-10-28 | 511,000 | 511,000 | 501,000 | 505,000 | 1,631 | 2,525 |
| 2003-10-27 | 492,000 | 503,000 | 492,000 | 496,000 | 2,221 | 2,480 |
| 2003-10-24 | 487,000 | 503,000 | 483,000 | 492,000 | 2,097 | 2,460 |
| 2003-10-23 | 495,000 | 496,000 | 480,000 | 482,000 | 4,880 | 2,410 |
| 2003-10-22 | 515,000 | 518,000 | 509,000 | 510,000 | 2,820 | 2,550 |
| 2003-10-21 | 546,000 | 546,000 | 525,000 | 525,000 | 2,571 | 2,625 |
| 2003-10-20 | 535,000 | 550,000 | 535,000 | 545,000 | 2,119 | 2,725 |
| 2003-10-17 | 558,000 | 560,000 | 541,000 | 545,000 | 3,452 | 2,725 |
| 2003-10-16 | 544,000 | 559,000 | 539,000 | 550,000 | 2,167 | 2,750 |
| 2003-10-15 | 553,000 | 567,000 | 549,000 | 549,000 | 4,506 | 2,745 |
| 2003-10-14 | 530,000 | 559,000 | 526,000 | 559,000 | 7,340 | 2,795 |
| 2003-10-10 | 520,000 | 533,000 | 518,000 | 529,000 | 2,079 | 2,645 |
| 2003-10-09 | 512,000 | 528,000 | 512,000 | 522,000 | 1,979 | 2,610 |
| 2003-10-08 | 528,000 | 532,000 | 511,000 | 514,000 | 3,103 | 2,570 |
| 2003-10-07 | 528,000 | 532,000 | 519,000 | 529,000 | 1,701 | 2,645 |
| 2003-10-06 | 534,000 | 535,000 | 525,000 | 530,000 | 2,719 | 2,650 |
| 2003-10-03 | 519,000 | 542,000 | 507,000 | 534,000 | 7,627 | 2,670 |
| 2003-10-02 | 500,000 | 521,000 | 495,000 | 515,000 | 7,053 | 2,575 |
| 2003-10-01 | 475,000 | 488,000 | 470,000 | 480,000 | 3,783 | 2,400 |
| 2003-09-30 | 469,000 | 479,000 | 465,000 | 465,000 | 2,999 | 2,325 |
| 2003-09-29 | 470,000 | 472,000 | 466,000 | 469,000 | 1,804 | 2,345 |
| 2003-09-26 | 474,000 | 478,000 | 468,000 | 470,000 | 2,556 | 2,350 |
| 2003-09-25 | 500,000 | 500,000 | 477,000 | 479,000 | 3,360 | 2,395 |
| 2003-09-24 | 499,000 | 504,000 | 495,000 | 504,000 | 2,290 | 2,520 |
| 2003-09-22 | 501,000 | 504,000 | 489,000 | 489,000 | 3,016 | 2,445 |
| 2003-09-19 | 510,000 | 512,000 | 491,000 | 496,000 | 5,076 | 2,480 |
| 2003-09-18 | 504,000 | 512,000 | 497,000 | 505,000 | 3,965 | 2,525 |
| 2003-09-17 | 512,000 | 514,000 | 502,000 | 504,000 | 3,476 | 2,520 |
| 2003-09-16 | 490,000 | 500,000 | 485,000 | 492,000 | 3,318 | 2,460 |
| 2003-09-12 | 498,000 | 498,000 | 480,000 | 489,000 | 6,718 | 2,445 |
| 2003-09-11 | 491,000 | 494,000 | 476,000 | 483,000 | 5,760 | 2,415 |
| 2003-09-10 | 510,000 | 511,000 | 497,000 | 500,000 | 3,903 | 2,500 |
| 2003-09-09 | 523,000 | 526,000 | 506,000 | 511,000 | 3,158 | 2,555 |
| 2003-09-08 | 500,000 | 525,000 | 498,000 | 518,000 | 5,008 | 2,590 |
| 2003-09-05 | 500,000 | 508,000 | 494,000 | 498,000 | 3,117 | 2,490 |
| 2003-09-04 | 519,000 | 524,000 | 498,000 | 501,000 | 3,675 | 2,505 |
| 2003-09-03 | 520,000 | 532,000 | 519,000 | 526,000 | 3,204 | 2,630 |
| 2003-09-02 | 530,000 | 530,000 | 519,000 | 525,000 | 3,683 | 2,625 |
| 2003-09-01 | 514,000 | 530,000 | 514,000 | 530,000 | 4,786 | 2,650 |
| 2003-08-29 | 510,000 | 513,000 | 506,000 | 513,000 | 4,385 | 2,565 |
| 2003-08-28 | 505,000 | 524,000 | 504,000 | 513,000 | 10,611 | 2,565 |
| 2003-08-27 | 483,000 | 495,000 | 483,000 | 491,000 | 4,483 | 2,455 |
| 2003-08-26 | 491,000 | 491,000 | 475,000 | 482,000 | 5,243 | 2,410 |
| 2003-08-25 | 505,000 | 510,000 | 492,000 | 494,000 | 3,470 | 2,470 |
| 2003-08-22 | 487,000 | 527,000 | 487,000 | 511,000 | 18,962 | 2,555 |
| 2003-08-21 | 467,000 | 494,000 | 458,000 | 477,000 | 16,025 | 2,385 |
| 2003-08-20 | 435,000 | 454,000 | 434,000 | 446,000 | 5,787 | 2,230 |
| 2003-08-19 | 436,000 | 438,000 | 432,000 | 433,000 | 2,029 | 2,165 |
| 2003-08-18 | 433,000 | 440,000 | 429,000 | 431,000 | 2,284 | 2,155 |
| 2003-08-15 | 440,000 | 450,000 | 434,000 | 437,000 | 5,383 | 2,185 |
| 2003-08-14 | 431,000 | 445,000 | 427,000 | 442,000 | 6,362 | 2,210 |
| 2003-08-13 | 423,000 | 438,000 | 420,000 | 435,000 | 8,306 | 2,175 |
| 2003-08-12 | 402,000 | 416,000 | 396,000 | 413,000 | 4,245 | 2,065 |
| 2003-08-11 | 402,000 | 405,000 | 396,000 | 396,000 | 1,895 | 1,980 |
| 2003-08-08 | 387,000 | 403,000 | 386,000 | 398,000 | 5,850 | 1,990 |
| 2003-08-07 | 385,000 | 394,000 | 385,000 | 386,000 | 2,115 | 1,930 |
| 2003-08-06 | 388,000 | 393,000 | 385,000 | 388,000 | 3,193 | 1,940 |
| 2003-08-05 | 384,000 | 392,000 | 383,000 | 389,000 | 4,104 | 1,945 |
| 2003-08-04 | 383,000 | 385,000 | 380,000 | 382,000 | 1,571 | 1,910 |
| 2003-08-01 | 381,000 | 387,000 | 380,000 | 381,000 | 3,059 | 1,905 |
| 2003-07-31 | 390,000 | 391,000 | 380,000 | 383,000 | 4,367 | 1,915 |
| 2003-07-30 | 400,000 | 401,000 | 391,000 | 392,000 | 2,276 | 1,960 |
| 2003-07-29 | 410,000 | 412,000 | 401,000 | 401,000 | 1,859 | 2,005 |
| 2003-07-28 | 405,000 | 415,000 | 403,000 | 410,000 | 2,311 | 2,050 |
| 2003-07-25 | 399,000 | 408,000 | 395,000 | 401,000 | 2,140 | 2,005 |
| 2003-07-24 | 396,000 | 410,000 | 392,000 | 403,000 | 4,996 | 2,015 |
| 2003-07-23 | 396,000 | 398,000 | 391,000 | 397,000 | 4,138 | 1,985 |
| 2003-07-22 | 400,000 | 402,000 | 395,000 | 397,000 | 2,116 | 1,985 |
| 2003-07-18 | 400,000 | 403,000 | 399,000 | 403,000 | 4,264 | 2,015 |
| 2003-07-17 | 421,000 | 422,000 | 402,000 | 404,000 | 5,051 | 2,020 |
| 2003-07-16 | 436,000 | 436,000 | 426,000 | 426,000 | 2,004 | 2,130 |
| 2003-07-15 | 427,000 | 436,000 | 418,000 | 431,000 | 5,232 | 2,155 |
| 2003-07-14 | 420,000 | 426,000 | 416,000 | 426,000 | 2,354 | 2,130 |
| 2003-07-11 | 433,000 | 434,000 | 421,000 | 424,000 | 3,584 | 2,120 |
| 2003-07-10 | 438,000 | 442,000 | 435,000 | 438,000 | 3,436 | 2,190 |
| 2003-07-09 | 449,000 | 451,000 | 440,000 | 447,000 | 4,516 | 2,235 |
| 2003-07-08 | 461,000 | 470,000 | 453,000 | 457,000 | 7,832 | 2,285 |
| 2003-07-07 | 433,000 | 458,000 | 432,000 | 454,000 | 7,123 | 2,270 |
| 2003-07-04 | 440,000 | 440,000 | 429,000 | 436,000 | 7,611 | 2,180 |
| 2003-07-03 | 446,000 | 476,000 | 443,000 | 450,000 | 27,016 | 2,250 |
| 2003-07-02 | 387,000 | 431,000 | 387,000 | 426,000 | 22,544 | 2,130 |
| 2003-07-01 | 373,000 | 388,000 | 373,000 | 386,000 | 3,536 | 1,930 |
| 2003-06-30 | 369,000 | 376,000 | 369,000 | 374,000 | 1,926 | 1,870 |
| 2003-06-27 | 370,000 | 372,000 | 366,000 | 369,000 | 1,834 | 1,845 |
| 2003-06-26 | 370,000 | 370,000 | 362,000 | 365,000 | 1,721 | 1,825 |
| 2003-06-25 | 369,000 | 373,000 | 365,000 | 367,000 | 2,089 | 1,835 |
| 2003-06-24 | 370,000 | 373,000 | 364,000 | 369,000 | 2,338 | 1,845 |
| 2003-06-23 | 379,000 | 379,000 | 371,000 | 374,000 | 2,094 | 1,870 |
| 2003-06-20 | 375,000 | 378,000 | 374,000 | 378,000 | 2,144 | 1,890 |
| 2003-06-19 | 385,000 | 388,000 | 379,000 | 379,000 | 3,211 | 1,895 |
| 2003-06-18 | 382,000 | 390,000 | 381,000 | 387,000 | 4,013 | 1,935 |
| 2003-06-17 | 377,000 | 382,000 | 375,000 | 381,000 | 2,853 | 1,905 |
| 2003-06-16 | 375,000 | 377,000 | 371,000 | 375,000 | 2,434 | 1,875 |
| 2003-06-13 | 375,000 | 375,000 | 370,000 | 374,000 | 4,359 | 1,870 |
| 2003-06-12 | 368,000 | 378,000 | 367,000 | 373,000 | 5,802 | 1,865 |
| 2003-06-11 | 364,000 | 371,000 | 361,000 | 367,000 | 8,640 | 1,835 |
| 2003-06-10 | 349,000 | 358,000 | 347,000 | 358,000 | 4,379 | 1,790 |
| 2003-06-09 | 350,000 | 354,000 | 348,000 | 354,000 | 1,896 | 1,770 |
| 2003-06-06 | 351,000 | 352,000 | 347,000 | 349,000 | 1,310 | 1,745 |
| 2003-06-05 | 352,000 | 352,000 | 344,000 | 351,000 | 3,280 | 1,755 |
| 2003-06-04 | 354,000 | 354,000 | 349,000 | 351,000 | 1,447 | 1,755 |
| 2003-06-03 | 354,000 | 357,000 | 349,000 | 355,000 | 4,157 | 1,775 |
| 2003-06-02 | 340,000 | 347,000 | 338,000 | 344,000 | 2,604 | 1,720 |
| 2003-05-30 | 333,000 | 337,000 | 333,000 | 337,000 | 3,865 | 1,685 |
| 2003-05-29 | 336,000 | 336,000 | 330,000 | 333,000 | 4,025 | 1,665 |
| 2003-05-28 | 330,000 | 335,000 | 328,000 | 334,000 | 2,642 | 1,670 |
| 2003-05-27 | 328,000 | 331,000 | 327,000 | 327,000 | 1,346 | 1,635 |
| 2003-05-26 | 328,000 | 336,000 | 328,000 | 330,000 | 1,637 | 1,650 |
| 2003-05-23 | 328,000 | 328,000 | 325,000 | 327,000 | 1,581 | 1,635 |
| 2003-05-22 | 328,000 | 329,000 | 325,000 | 325,000 | 1,952 | 1,625 |
| 2003-05-21 | 331,000 | 331,000 | 324,000 | 326,000 | 4,472 | 1,630 |
| 2003-05-20 | 325,000 | 328,000 | 324,000 | 327,000 | 3,841 | 1,635 |
| 2003-05-19 | 329,000 | 333,000 | 325,000 | 328,000 | 2,388 | 1,640 |
| 2003-05-16 | 339,000 | 339,000 | 324,000 | 325,000 | 4,097 | 1,625 |
| 2003-05-15 | 346,000 | 351,000 | 338,000 | 339,000 | 2,644 | 1,695 |
| 2003-05-14 | 356,000 | 357,000 | 345,000 | 346,000 | 1,605 | 1,730 |
| 2003-05-13 | 344,000 | 357,000 | 343,000 | 356,000 | 3,669 | 1,780 |
| 2003-05-12 | 347,000 | 347,000 | 342,000 | 343,000 | 2,582 | 1,715 |
| 2003-05-09 | 345,000 | 348,000 | 343,000 | 346,000 | 2,489 | 1,730 |
| 2003-05-08 | 348,000 | 350,000 | 345,000 | 346,000 | 2,121 | 1,730 |
| 2003-05-07 | 352,000 | 355,000 | 350,000 | 352,000 | 1,606 | 1,760 |
| 2003-05-06 | 353,000 | 358,000 | 352,000 | 355,000 | 2,186 | 1,775 |
| 2003-05-02 | 363,000 | 363,000 | 353,000 | 358,000 | 1,456 | 1,790 |
| 2003-05-01 | 352,000 | 363,000 | 348,000 | 363,000 | 1,371 | 1,815 |
| 2003-04-30 | 353,000 | 355,000 | 346,000 | 355,000 | 1,436 | 1,775 |
| 2003-04-28 | 343,000 | 350,000 | 342,000 | 343,000 | 1,425 | 1,715 |
| 2003-04-25 | 348,000 | 349,000 | 344,000 | 346,000 | 2,358 | 1,730 |
| 2003-04-24 | 355,000 | 356,000 | 349,000 | 351,000 | 2,476 | 1,755 |
| 2003-04-23 | 357,000 | 358,000 | 353,000 | 358,000 | 1,916 | 1,790 |
| 2003-04-22 | 369,000 | 369,000 | 359,000 | 359,000 | 1,864 | 1,795 |
| 2003-04-21 | 363,000 | 373,000 | 363,000 | 369,000 | 4,236 | 1,845 |
| 2003-04-18 | 366,000 | 366,000 | 361,000 | 362,000 | 2,852 | 1,810 |
| 2003-04-17 | 355,000 | 366,000 | 355,000 | 365,000 | 4,267 | 1,825 |
| 2003-04-16 | 353,000 | 364,000 | 353,000 | 354,000 | 4,208 | 1,770 |
| 2003-04-15 | 349,000 | 356,000 | 349,000 | 352,000 | 2,473 | 1,760 |
| 2003-04-14 | 343,000 | 351,000 | 342,000 | 349,000 | 2,280 | 1,745 |
| 2003-04-11 | 354,000 | 357,000 | 333,000 | 338,000 | 3,948 | 1,690 |
| 2003-04-10 | 343,000 | 354,000 | 343,000 | 353,000 | 4,672 | 1,765 |
| 2003-04-09 | 344,000 | 344,000 | 337,000 | 343,000 | 3,831 | 1,715 |
| 2003-04-08 | 335,000 | 347,000 | 335,000 | 343,000 | 3,809 | 1,715 |
| 2003-04-07 | 334,000 | 338,000 | 325,000 | 332,000 | 3,078 | 1,660 |
| 2003-04-04 | 323,000 | 328,000 | 320,000 | 324,000 | 693 | 1,620 |
| 2003-04-03 | 328,000 | 331,000 | 320,000 | 322,000 | 1,808 | 1,610 |
| 2003-04-02 | 320,000 | 332,000 | 317,000 | 332,000 | 2,674 | 1,660 |
| 2003-04-01 | 311,000 | 319,000 | 310,000 | 313,000 | 2,650 | 1,565 |
| 2003-03-31 | 334,000 | 339,000 | 325,000 | 326,000 | 1,957 | 1,630 |
| 2003-03-28 | 338,000 | 343,000 | 337,000 | 342,000 | 1,708 | 1,710 |
| 2003-03-27 | 334,000 | 342,000 | 334,000 | 342,000 | 1,922 | 1,710 |
| 2003-03-26 | 335,000 | 338,000 | 328,000 | 336,000 | 2,000 | 1,680 |
| 2003-03-25 | 339,000 | 342,000 | 317,000 | 327,000 | 2,128 | 1,635 |
| 2003-03-24 | 349,000 | 357,000 | 344,000 | 347,000 | 5,059 | 1,735 |
| 2003-03-20 | 325,000 | 334,000 | 320,000 | 334,000 | 4,952 | 1,670 |
| 2003-03-19 | 309,000 | 323,000 | 304,000 | 323,000 | 7,007 | 1,615 |
| 2003-03-18 | 300,000 | 317,000 | 297,000 | 304,000 | 6,584 | 1,520 |
| 2003-03-17 | 315,000 | 315,000 | 288,000 | 290,000 | 9,050 | 1,450 |
| 2003-03-14 | 323,000 | 326,000 | 311,000 | 315,000 | 7,763 | 1,575 |
| 2003-03-13 | 322,000 | 331,000 | 320,000 | 323,000 | 5,941 | 1,615 |
| 2003-03-12 | 327,000 | 327,000 | 317,000 | 319,000 | 5,670 | 1,595 |
| 2003-03-11 | 336,000 | 336,000 | 327,000 | 328,000 | 4,172 | 1,640 |
| 2003-03-10 | 346,000 | 346,000 | 336,000 | 338,000 | 4,121 | 1,690 |
| 2003-03-07 | 357,000 | 363,000 | 346,000 | 346,000 | 3,094 | 1,730 |
| 2003-03-06 | 360,000 | 366,000 | 357,000 | 357,000 | 2,215 | 1,785 |
| 2003-03-05 | 362,000 | 363,000 | 360,000 | 360,000 | 2,931 | 1,800 |
| 2003-03-04 | 366,000 | 369,000 | 361,000 | 362,000 | 3,186 | 1,810 |
| 2003-03-03 | 368,000 | 368,000 | 364,000 | 366,000 | 3,291 | 1,830 |
| 2003-02-28 | 375,000 | 379,000 | 362,000 | 368,000 | 14,092 | 1,840 |
| 2003-02-27 | 363,000 | 372,000 | 362,000 | 370,000 | 3,976 | 1,850 |
| 2003-02-26 | 375,000 | 378,000 | 362,000 | 362,000 | 7,549 | 1,810 |
| 2003-02-25 | 384,000 | 384,000 | 372,000 | 374,000 | 4,564 | 1,870 |
| 2003-02-24 | 387,000 | 388,000 | 383,000 | 385,000 | 2,545 | 1,925 |
| 2003-02-21 | 392,000 | 395,000 | 387,000 | 387,000 | 2,674 | 1,935 |
| 2003-02-20 | 390,000 | 392,000 | 388,000 | 389,000 | 1,510 | 1,945 |
| 2003-02-19 | 393,000 | 401,000 | 384,000 | 387,000 | 5,807 | 1,935 |
| 2003-02-18 | 388,000 | 395,000 | 388,000 | 392,000 | 3,574 | 1,960 |
| 2003-02-17 | 387,000 | 394,000 | 387,000 | 388,000 | 3,124 | 1,940 |
| 2003-02-14 | 391,000 | 397,000 | 385,000 | 386,000 | 11,033 | 1,930 |
| 2003-02-13 | 375,000 | 381,000 | 372,000 | 373,000 | 2,227 | 1,865 |
| 2003-02-12 | 367,000 | 378,000 | 367,000 | 375,000 | 3,358 | 1,875 |
| 2003-02-10 | 379,000 | 379,000 | 366,000 | 366,000 | 3,665 | 1,830 |
| 2003-02-07 | 375,000 | 380,000 | 371,000 | 379,000 | 2,975 | 1,895 |
| 2003-02-06 | 378,000 | 379,000 | 373,000 | 374,000 | 1,352 | 1,870 |
| 2003-02-05 | 384,000 | 390,000 | 375,000 | 377,000 | 2,614 | 1,885 |
| 2003-02-04 | 390,000 | 394,000 | 387,000 | 389,000 | 3,715 | 1,945 |
| 2003-02-03 | 368,000 | 395,000 | 366,000 | 388,000 | 3,285 | 1,940 |
| 2003-01-31 | 370,000 | 371,000 | 366,000 | 369,000 | 1,512 | 1,845 |
| 2003-01-30 | 372,000 | 373,000 | 366,000 | 366,000 | 1,338 | 1,830 |
| 2003-01-29 | 376,000 | 376,000 | 368,000 | 370,000 | 3,278 | 1,850 |
| 2003-01-28 | 375,000 | 378,000 | 371,000 | 371,000 | 4,109 | 1,855 |
| 2003-01-27 | 389,000 | 395,000 | 381,000 | 382,000 | 6,160 | 1,910 |
| 2003-01-24 | 392,000 | 392,000 | 384,000 | 389,000 | 1,372 | 1,945 |
| 2003-01-23 | 381,000 | 395,000 | 381,000 | 391,000 | 1,705 | 1,955 |
| 2003-01-22 | 386,000 | 391,000 | 382,000 | 382,000 | 2,004 | 1,910 |
| 2003-01-21 | 399,000 | 399,000 | 387,000 | 391,000 | 2,683 | 1,955 |
| 2003-01-20 | 392,000 | 398,000 | 390,000 | 398,000 | 3,758 | 1,990 |
| 2003-01-17 | 383,000 | 398,000 | 380,000 | 391,000 | 6,326 | 1,955 |
| 2003-01-16 | 380,000 | 384,000 | 375,000 | 382,000 | 6,405 | 1,910 |
| 2003-01-15 | 375,000 | 380,000 | 371,000 | 379,000 | 3,570 | 1,895 |
| 2003-01-14 | 363,000 | 378,000 | 362,000 | 375,000 | 5,925 | 1,875 |
| 2003-01-10 | 350,000 | 359,000 | 346,000 | 356,000 | 1,601 | 1,780 |
| 2003-01-09 | 341,000 | 361,000 | 341,000 | 349,000 | 1,733 | 1,745 |
| 2003-01-08 | 355,000 | 356,000 | 349,000 | 349,000 | 1,177 | 1,745 |
| 2003-01-07 | 374,000 | 375,000 | 361,000 | 361,000 | 2,252 | 1,805 |
| 2003-01-06 | 367,000 | 369,000 | 365,000 | 369,000 | 973 | 1,845 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
