4348 インフォコム(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 | 500,000 | 502,000 | 484,000 | 490,000 | 186 | 612.50 |
| 2003-12-29 | 520,000 | 524,000 | 495,000 | 498,000 | 608 | 622.50 |
| 2003-12-26 | 489,000 | 520,000 | 489,000 | 505,000 | 722 | 631.25 |
| 2003-12-25 | 447,000 | 479,000 | 447,000 | 472,000 | 585 | 590 |
| 2003-12-24 | 450,000 | 453,000 | 442,000 | 445,000 | 179 | 556.25 |
| 2003-12-22 | 455,000 | 456,000 | 445,000 | 450,000 | 66 | 562.50 |
| 2003-12-19 | 455,000 | 470,000 | 451,000 | 456,000 | 86 | 570 |
| 2003-12-18 | 465,000 | 470,000 | 445,000 | 451,000 | 108 | 563.75 |
| 2003-12-17 | 496,000 | 499,000 | 466,000 | 470,000 | 113 | 587.50 |
| 2003-12-16 | 513,000 | 514,000 | 492,000 | 495,000 | 45 | 618.75 |
| 2003-12-15 | 501,000 | 519,000 | 501,000 | 515,000 | 66 | 643.75 |
| 2003-12-12 | 481,000 | 490,000 | 477,000 | 490,000 | 64 | 612.50 |
| 2003-12-11 | 510,000 | 511,000 | 475,000 | 485,000 | 199 | 606.25 |
| 2003-12-10 | 525,000 | 535,000 | 493,000 | 500,000 | 190 | 625 |
| 2003-12-09 | 565,000 | 566,000 | 525,000 | 525,000 | 69 | 656.25 |
| 2003-12-08 | 560,000 | 561,000 | 525,000 | 545,000 | 228 | 681.25 |
| 2003-12-05 | 550,000 | 554,000 | 531,000 | 545,000 | 52 | 681.25 |
| 2003-12-04 | 563,000 | 570,000 | 548,000 | 552,000 | 108 | 690 |
| 2003-12-03 | 547,000 | 583,000 | 547,000 | 562,000 | 413 | 702.50 |
| 2003-12-02 | 540,000 | 558,000 | 540,000 | 545,000 | 107 | 681.25 |
| 2003-12-01 | 520,000 | 540,000 | 500,000 | 528,000 | 132 | 660 |
| 2003-11-28 | 569,000 | 580,000 | 535,000 | 545,000 | 421 | 681.25 |
| 2003-11-27 | 559,000 | 570,000 | 530,000 | 567,000 | 212 | 708.75 |
| 2003-11-26 | 505,000 | 567,000 | 502,000 | 567,000 | 394 | 708.75 |
| 2003-11-25 | 499,000 | 520,000 | 490,000 | 501,000 | 217 | 626.25 |
| 2003-11-21 | 489,000 | 495,000 | 465,000 | 485,000 | 130 | 606.25 |
| 2003-11-20 | 447,000 | 495,000 | 447,000 | 495,000 | 320 | 618.75 |
| 2003-11-19 | 454,000 | 455,000 | 431,000 | 446,000 | 151 | 557.50 |
| 2003-11-18 | 477,000 | 480,000 | 448,000 | 461,000 | 392 | 576.25 |
| 2003-11-17 | 524,000 | 525,000 | 478,000 | 481,000 | 250 | 601.25 |
| 2003-11-14 | 539,000 | 544,000 | 525,000 | 531,000 | 441 | 663.75 |
| 2003-11-13 | 504,000 | 559,000 | 504,000 | 546,000 | 692 | 682.50 |
| 2003-11-12 | 455,000 | 488,000 | 455,000 | 475,000 | 368 | 593.75 |
| 2003-11-11 | 501,000 | 502,000 | 415,000 | 440,000 | 548 | 550 |
| 2003-11-10 | 529,000 | 535,000 | 515,000 | 520,000 | 196 | 650 |
| 2003-11-07 | 501,000 | 535,000 | 495,000 | 535,000 | 276 | 668.75 |
| 2003-11-06 | 580,000 | 585,000 | 539,000 | 540,000 | 288 | 675 |
| 2003-11-05 | 590,000 | 599,000 | 565,000 | 589,000 | 1,464 | 736.25 |
| 2003-11-04 | 652,000 | 653,000 | 627,000 | 630,000 | 878 | 787.50 |
| 2003-10-31 | 650,000 | 654,000 | 645,000 | 653,000 | 530 | 816.25 |
| 2003-10-30 | 650,000 | 650,000 | 630,000 | 650,000 | 330 | 812.50 |
| 2003-10-29 | 649,000 | 660,000 | 645,000 | 650,000 | 1,119 | 812.50 |
| 2003-10-28 | 649,000 | 660,000 | 625,000 | 643,000 | 1,412 | 803.75 |
| 2003-10-27 | 550,000 | 632,000 | 550,000 | 620,000 | 1,291 | 775 |
| 2003-10-24 | 572,000 | 573,000 | 512,000 | 549,000 | 1,679 | 686.25 |
| 2003-10-23 | 572,000 | 603,000 | 558,000 | 575,000 | 2,076 | 718.75 |
| 2003-10-22 | 571,000 | 593,000 | 540,000 | 580,000 | 2,798 | 725 |
| 2003-10-21 | 624,000 | 669,000 | 480,000 | 520,000 | 3,689 | 650 |
| 2003-10-20 | 760,000 | 774,000 | 601,000 | 605,000 | 2,702 | 756.25 |
| 2003-10-17 | 857,000 | 899,000 | 750,000 | 790,000 | 1,146 | 987.50 |
| 2003-10-16 | 729,000 | 890,000 | 729,000 | 830,000 | 2,304 | 1,037.50 |
| 2003-10-15 | 632,000 | 805,000 | 632,000 | 730,000 | 2,439 | 912.50 |
| 2003-10-14 | 570,000 | 625,000 | 570,000 | 621,000 | 2,220 | 776.25 |
| 2003-10-10 | 474,000 | 559,000 | 474,000 | 548,000 | 1,971 | 685 |
| 2003-10-09 | 475,000 | 485,000 | 446,000 | 475,000 | 458 | 593.75 |
| 2003-10-08 | 500,000 | 501,000 | 470,000 | 485,000 | 323 | 606.25 |
| 2003-10-07 | 514,000 | 515,000 | 486,000 | 510,000 | 487 | 637.50 |
| 2003-10-06 | 527,000 | 539,000 | 515,000 | 520,000 | 1,270 | 650 |
| 2003-10-03 | 492,000 | 539,000 | 492,000 | 524,000 | 1,983 | 655 |
| 2003-10-02 | 421,000 | 540,000 | 421,000 | 483,000 | 3,848 | 603.75 |
| 2003-10-01 | 329,000 | 425,000 | 329,000 | 412,000 | 2,611 | 515 |
| 2003-09-30 | 319,000 | 327,000 | 318,000 | 326,000 | 442 | 407.50 |
| 2003-09-29 | 318,000 | 323,000 | 318,000 | 319,000 | 404 | 398.75 |
| 2003-09-26 | 316,000 | 319,000 | 310,000 | 319,000 | 309 | 398.75 |
| 2003-09-25 | 287,000 | 318,000 | 285,000 | 317,000 | 256 | 396.25 |
| 2003-09-24 | 298,000 | 299,000 | 290,000 | 290,000 | 96 | 362.50 |
| 2003-09-22 | 300,000 | 300,000 | 290,000 | 299,000 | 96 | 373.75 |
| 2003-09-19 | 304,000 | 306,000 | 295,000 | 300,000 | 193 | 375 |
| 2003-09-18 | 305,000 | 308,000 | 301,000 | 302,000 | 31 | 377.50 |
| 2003-09-17 | 316,000 | 319,000 | 300,000 | 305,000 | 249 | 381.25 |
| 2003-09-16 | 316,000 | 325,000 | 296,000 | 315,000 | 332 | 393.75 |
| 2003-09-12 | 309,000 | 317,000 | 303,000 | 316,000 | 424 | 395 |
| 2003-09-11 | 312,000 | 313,000 | 290,000 | 298,000 | 440 | 372.50 |
| 2003-09-10 | 309,000 | 313,000 | 297,000 | 312,000 | 987 | 390 |
| 2003-09-09 | 279,000 | 300,000 | 279,000 | 296,000 | 345 | 370 |
| 2003-09-08 | 272,000 | 273,000 | 268,000 | 270,000 | 106 | 337.50 |
| 2003-09-05 | 267,000 | 272,000 | 267,000 | 271,000 | 85 | 338.75 |
| 2003-09-04 | 271,000 | 273,000 | 267,000 | 268,000 | 125 | 335 |
| 2003-09-03 | 279,000 | 280,000 | 271,000 | 271,000 | 62 | 338.75 |
| 2003-09-02 | 275,000 | 281,000 | 274,000 | 280,000 | 90 | 350 |
| 2003-09-01 | 282,000 | 282,000 | 274,000 | 275,000 | 92 | 343.75 |
| 2003-08-29 | 283,000 | 284,000 | 275,000 | 280,000 | 62 | 350 |
| 2003-08-28 | 279,000 | 283,000 | 272,000 | 280,000 | 150 | 350 |
| 2003-08-27 | 270,000 | 290,000 | 270,000 | 280,000 | 132 | 350 |
| 2003-08-26 | 282,000 | 283,000 | 272,000 | 272,000 | 74 | 340 |
| 2003-08-25 | 276,000 | 290,000 | 275,000 | 284,000 | 44 | 355 |
| 2003-08-22 | 295,000 | 295,000 | 273,000 | 277,000 | 89 | 346.25 |
| 2003-08-21 | 305,000 | 306,000 | 291,000 | 294,000 | 96 | 367.50 |
| 2003-08-20 | 304,000 | 310,000 | 292,000 | 306,000 | 694 | 382.50 |
| 2003-08-19 | 259,000 | 300,000 | 259,000 | 299,000 | 1,419 | 373.75 |
| 2003-08-18 | 250,000 | 260,000 | 250,000 | 255,000 | 111 | 318.75 |
| 2003-08-15 | 255,000 | 260,000 | 249,000 | 250,000 | 124 | 312.50 |
| 2003-08-14 | 257,000 | 265,000 | 255,000 | 256,000 | 140 | 320 |
| 2003-08-13 | 258,000 | 265,000 | 255,000 | 260,000 | 117 | 325 |
| 2003-08-12 | 268,000 | 269,000 | 254,000 | 260,000 | 166 | 325 |
| 2003-08-11 | 251,000 | 265,000 | 251,000 | 260,000 | 203 | 325 |
| 2003-08-08 | 255,000 | 260,000 | 250,000 | 251,000 | 175 | 313.75 |
| 2003-08-07 | 267,000 | 275,000 | 247,000 | 250,000 | 223 | 312.50 |
| 2003-08-06 | 240,000 | 262,000 | 232,000 | 262,000 | 290 | 327.50 |
| 2003-08-05 | 264,000 | 265,000 | 236,000 | 244,000 | 630 | 305 |
| 2003-08-04 | 302,000 | 302,000 | 270,000 | 272,000 | 442 | 340 |
| 2003-08-01 | 304,000 | 310,000 | 295,000 | 300,000 | 233 | 375 |
| 2003-07-31 | 304,000 | 310,000 | 295,000 | 310,000 | 90 | 387.50 |
| 2003-07-30 | 319,000 | 320,000 | 305,000 | 305,000 | 110 | 381.25 |
| 2003-07-29 | 297,000 | 320,000 | 290,000 | 312,000 | 258 | 390 |
| 2003-07-28 | 298,000 | 303,000 | 293,000 | 295,000 | 88 | 368.75 |
| 2003-07-25 | 311,000 | 312,000 | 295,000 | 298,000 | 117 | 372.50 |
| 2003-07-24 | 314,000 | 314,000 | 305,000 | 310,000 | 71 | 387.50 |
| 2003-07-23 | 315,000 | 317,000 | 305,000 | 306,000 | 84 | 382.50 |
| 2003-07-22 | 310,000 | 328,000 | 310,000 | 315,000 | 182 | 393.75 |
| 2003-07-18 | 305,000 | 331,000 | 290,000 | 330,000 | 307 | 412.50 |
| 2003-07-17 | 338,000 | 351,000 | 303,000 | 310,000 | 390 | 387.50 |
| 2003-07-16 | 301,000 | 340,000 | 298,000 | 340,000 | 619 | 425 |
| 2003-07-15 | 327,000 | 331,000 | 299,000 | 300,000 | 492 | 375 |
| 2003-07-14 | 298,000 | 339,000 | 297,000 | 330,000 | 2,214 | 412.50 |
| 2003-07-11 | 273,000 | 289,000 | 273,000 | 285,000 | 1,629 | 356.25 |
| 2003-07-10 | 250,000 | 267,000 | 250,000 | 264,000 | 530 | 330 |
| 2003-07-09 | 249,000 | 253,000 | 247,000 | 250,000 | 159 | 312.50 |
| 2003-07-08 | 252,000 | 255,000 | 247,000 | 250,000 | 130 | 312.50 |
| 2003-07-07 | 248,000 | 249,000 | 244,000 | 245,000 | 126 | 306.25 |
| 2003-07-04 | 250,000 | 250,000 | 245,000 | 248,000 | 116 | 310 |
| 2003-07-03 | 257,000 | 262,000 | 249,000 | 251,000 | 281 | 313.75 |
| 2003-07-02 | 254,000 | 258,000 | 253,000 | 255,000 | 242 | 318.75 |
| 2003-07-01 | 254,000 | 260,000 | 250,000 | 253,000 | 360 | 316.25 |
| 2003-06-30 | 258,000 | 262,000 | 250,000 | 250,000 | 243 | 312.50 |
| 2003-06-27 | 254,000 | 259,000 | 248,000 | 250,000 | 542 | 312.50 |
| 2003-06-26 | 247,000 | 247,000 | 242,000 | 247,000 | 65 | 308.75 |
| 2003-06-25 | 247,000 | 256,000 | 244,000 | 245,000 | 169 | 306.25 |
| 2003-06-24 | 249,000 | 255,000 | 243,000 | 245,000 | 188 | 306.25 |
| 2003-06-23 | 251,000 | 263,000 | 242,000 | 243,000 | 372 | 303.75 |
| 2003-06-20 | 251,000 | 253,000 | 250,000 | 252,000 | 89 | 315 |
| 2003-06-19 | 251,000 | 255,000 | 250,000 | 253,000 | 104 | 316.25 |
| 2003-06-18 | 259,000 | 263,000 | 250,000 | 250,000 | 112 | 312.50 |
| 2003-06-17 | 260,000 | 265,000 | 250,000 | 260,000 | 79 | 325 |
| 2003-06-16 | 258,000 | 259,000 | 250,000 | 255,000 | 95 | 318.75 |
| 2003-06-13 | 252,000 | 260,000 | 251,000 | 258,000 | 147 | 322.50 |
| 2003-06-12 | 259,000 | 261,000 | 245,000 | 252,000 | 134 | 315 |
| 2003-06-11 | 260,000 | 262,000 | 245,000 | 250,000 | 734 | 312.50 |
| 2003-06-10 | 276,000 | 277,000 | 256,000 | 260,000 | 461 | 325 |
| 2003-06-09 | 283,000 | 290,000 | 280,000 | 280,000 | 260 | 350 |
| 2003-06-06 | 278,000 | 308,000 | 275,000 | 287,000 | 930 | 358.75 |
| 2003-06-05 | 247,000 | 282,000 | 247,000 | 282,000 | 444 | 352.50 |
| 2003-06-04 | 252,000 | 254,000 | 241,000 | 247,000 | 315 | 308.75 |
| 2003-06-03 | 254,000 | 265,000 | 252,000 | 253,000 | 141 | 316.25 |
| 2003-06-02 | 273,000 | 273,000 | 252,000 | 253,000 | 102 | 316.25 |
| 2003-05-30 | 265,000 | 275,000 | 265,000 | 271,000 | 89 | 338.75 |
| 2003-05-29 | 270,000 | 275,000 | 261,000 | 265,000 | 130 | 331.25 |
| 2003-05-28 | 270,000 | 274,000 | 266,000 | 274,000 | 212 | 342.50 |
| 2003-05-27 | 284,000 | 285,000 | 269,000 | 274,000 | 235 | 342.50 |
| 2003-05-26 | 268,000 | 285,000 | 266,000 | 285,000 | 201 | 356.25 |
| 2003-05-23 | 264,000 | 275,000 | 260,000 | 267,000 | 127 | 333.75 |
| 2003-05-22 | 268,000 | 270,000 | 255,000 | 260,000 | 174 | 325 |
| 2003-05-21 | 270,000 | 278,000 | 253,000 | 270,000 | 170 | 337.50 |
| 2003-05-20 | 287,000 | 287,000 | 266,000 | 283,000 | 61 | 353.75 |
| 2003-05-19 | 292,000 | 293,000 | 265,000 | 287,000 | 144 | 358.75 |
| 2003-05-16 | 279,000 | 312,000 | 279,000 | 290,000 | 1,131 | 362.50 |
| 2003-05-15 | 245,000 | 273,000 | 231,000 | 270,000 | 276 | 337.50 |
| 2003-05-14 | 253,000 | 260,000 | 242,000 | 245,000 | 140 | 306.25 |
| 2003-05-13 | 275,000 | 279,000 | 261,000 | 263,000 | 154 | 328.75 |
| 2003-05-12 | 272,000 | 280,000 | 265,000 | 274,000 | 155 | 342.50 |
| 2003-05-09 | 277,000 | 280,000 | 253,000 | 270,000 | 265 | 337.50 |
| 2003-05-08 | 286,000 | 289,000 | 275,000 | 275,000 | 139 | 343.75 |
| 2003-05-07 | 289,000 | 290,000 | 270,000 | 287,000 | 301 | 358.75 |
| 2003-05-06 | 255,000 | 290,000 | 255,000 | 289,000 | 1,389 | 361.25 |
| 2003-05-02 | 215,000 | 260,000 | 214,000 | 254,000 | 2,082 | 317.50 |
| 2003-05-01 | 206,000 | 215,000 | 200,000 | 213,000 | 138 | 266.25 |
| 2003-04-30 | 188,000 | 205,000 | 185,000 | 200,000 | 201 | 250 |
| 2003-04-28 | 188,000 | 195,000 | 180,000 | 185,000 | 40 | 231.25 |
| 2003-04-25 | 202,000 | 202,000 | 189,000 | 195,000 | 116 | 243.75 |
| 2003-04-24 | 204,000 | 205,000 | 193,000 | 200,000 | 62 | 250 |
| 2003-04-23 | 204,000 | 210,000 | 200,000 | 205,000 | 129 | 256.25 |
| 2003-04-22 | 200,000 | 210,000 | 200,000 | 203,000 | 138 | 253.75 |
| 2003-04-21 | 198,000 | 200,000 | 197,000 | 200,000 | 91 | 250 |
| 2003-04-18 | 200,000 | 205,000 | 192,000 | 194,000 | 55 | 242.50 |
| 2003-04-17 | 200,000 | 204,000 | 185,000 | 203,000 | 145 | 253.75 |
| 2003-04-16 | 209,000 | 215,000 | 195,000 | 202,000 | 245 | 252.50 |
| 2003-04-15 | 190,000 | 210,000 | 189,000 | 210,000 | 881 | 262.50 |
| 2003-04-14 | 163,000 | 184,000 | 161,000 | 182,000 | 618 | 227.50 |
| 2003-04-11 | 160,000 | 170,000 | 160,000 | 162,000 | 107 | 202.50 |
| 2003-04-10 | 172,000 | 173,000 | 160,000 | 165,000 | 269 | 206.25 |
| 2003-04-09 | 157,000 | 172,000 | 157,000 | 170,000 | 881 | 212.50 |
| 2003-04-08 | 148,000 | 161,000 | 145,000 | 160,000 | 193 | 200 |
| 2003-04-07 | 150,000 | 150,000 | 141,000 | 142,000 | 47 | 177.50 |
| 2003-04-04 | 137,000 | 142,000 | 130,000 | 141,000 | 123 | 176.25 |
| 2003-04-03 | 150,000 | 152,000 | 140,000 | 140,000 | 99 | 175 |
| 2003-04-02 | 157,000 | 157,000 | 149,000 | 150,000 | 108 | 187.50 |
| 2003-04-01 | 163,000 | 165,000 | 156,000 | 159,000 | 291 | 198.75 |
| 2003-03-31 | 158,000 | 164,000 | 157,000 | 163,000 | 453 | 203.75 |
| 2003-03-28 | 158,000 | 169,000 | 155,000 | 159,000 | 551 | 198.75 |
| 2003-03-27 | 137,000 | 168,000 | 136,000 | 153,000 | 1,131 | 191.25 |
| 2003-03-26 | 137,000 | 138,000 | 135,000 | 136,000 | 524 | 170 |
| 2003-03-25 | 132,000 | 135,000 | 131,000 | 134,000 | 69 | 167.50 |
| 2003-03-24 | 132,000 | 135,000 | 132,000 | 132,000 | 114 | 165 |
| 2003-03-20 | 133,000 | 134,000 | 131,000 | 132,000 | 60 | 165 |
| 2003-03-19 | 133,000 | 135,000 | 128,000 | 133,000 | 176 | 166.25 |
| 2003-03-18 | 134,000 | 137,000 | 130,000 | 132,000 | 369 | 165 |
| 2003-03-17 | 130,000 | 135,000 | 130,000 | 132,000 | 45 | 165 |
| 2003-03-14 | 130,000 | 135,000 | 128,000 | 130,000 | 40 | 162.50 |
| 2003-03-13 | 130,000 | 130,000 | 126,000 | 128,000 | 120 | 160 |
| 2003-03-12 | 135,000 | 140,000 | 128,000 | 130,000 | 270 | 162.50 |
| 2003-03-11 | 143,000 | 145,000 | 130,000 | 135,000 | 184 | 168.75 |
| 2003-03-10 | 145,000 | 150,000 | 144,000 | 145,000 | 103 | 181.25 |
| 2003-03-07 | 143,000 | 150,000 | 143,000 | 145,000 | 40 | 181.25 |
| 2003-03-06 | 146,000 | 147,000 | 141,000 | 142,000 | 50 | 177.50 |
| 2003-03-05 | 150,000 | 150,000 | 140,000 | 145,000 | 67 | 181.25 |
| 2003-03-04 | 150,000 | 155,000 | 148,000 | 153,000 | 123 | 191.25 |
| 2003-03-03 | 162,000 | 164,000 | 145,000 | 150,000 | 107 | 187.50 |
| 2003-02-28 | 164,000 | 170,000 | 164,000 | 165,000 | 67 | 206.25 |
| 2003-02-27 | 180,000 | 181,000 | 162,000 | 164,000 | 280 | 205 |
| 2003-02-26 | 190,000 | 190,000 | 182,000 | 183,000 | 53 | 228.75 |
| 2003-02-25 | 200,000 | 200,000 | 190,000 | 190,000 | 155 | 237.50 |
| 2003-02-24 | 195,000 | 200,000 | 190,000 | 199,000 | 54 | 248.75 |
| 2003-02-21 | 195,000 | 199,000 | 190,000 | 197,000 | 69 | 246.25 |
| 2003-02-20 | 203,000 | 203,000 | 196,000 | 199,000 | 107 | 248.75 |
| 2003-02-19 | 205,000 | 205,000 | 196,000 | 196,000 | 171 | 245 |
| 2003-02-18 | 186,000 | 210,000 | 186,000 | 200,000 | 358 | 250 |
| 2003-02-17 | 195,000 | 198,000 | 183,000 | 185,000 | 269 | 231.25 |
| 2003-02-14 | 205,000 | 206,000 | 192,000 | 198,000 | 208 | 247.50 |
| 2003-02-13 | 213,000 | 215,000 | 202,000 | 205,000 | 188 | 256.25 |
| 2003-02-12 | 223,000 | 224,000 | 215,000 | 215,000 | 251 | 268.75 |
| 2003-02-10 | 223,000 | 223,000 | 219,000 | 222,000 | 150 | 277.50 |
| 2003-02-07 | 223,000 | 225,000 | 215,000 | 223,000 | 384 | 278.75 |
| 2003-02-06 | 214,000 | 249,000 | 210,000 | 224,000 | 597 | 280 |
| 2003-02-05 | 258,000 | 258,000 | 216,000 | 220,000 | 759 | 275 |
| 2003-02-04 | 290,000 | 298,000 | 255,000 | 258,000 | 326 | 322.50 |
| 2003-02-03 | 289,000 | 290,000 | 283,000 | 290,000 | 124 | 362.50 |
| 2003-01-31 | 291,000 | 291,000 | 287,000 | 290,000 | 170 | 362.50 |
| 2003-01-30 | 307,000 | 307,000 | 288,000 | 291,000 | 132 | 363.75 |
| 2003-01-29 | 315,000 | 315,000 | 306,000 | 306,000 | 29 | 382.50 |
| 2003-01-28 | 320,000 | 325,000 | 311,000 | 311,000 | 43 | 388.75 |
| 2003-01-27 | 320,000 | 325,000 | 305,000 | 320,000 | 67 | 400 |
| 2003-01-24 | 330,000 | 330,000 | 326,000 | 326,000 | 26 | 407.50 |
| 2003-01-23 | 342,000 | 345,000 | 327,000 | 330,000 | 82 | 412.50 |
| 2003-01-22 | 340,000 | 350,000 | 337,000 | 337,000 | 214 | 421.25 |
| 2003-01-21 | 340,000 | 352,000 | 340,000 | 344,000 | 197 | 430 |
| 2003-01-20 | 361,000 | 362,000 | 340,000 | 340,000 | 89 | 425 |
| 2003-01-17 | 370,000 | 374,000 | 360,000 | 362,000 | 61 | 452.50 |
| 2003-01-16 | 368,000 | 375,000 | 368,000 | 371,000 | 61 | 463.75 |
| 2003-01-15 | 371,000 | 371,000 | 368,000 | 371,000 | 97 | 463.75 |
| 2003-01-14 | 378,000 | 378,000 | 370,000 | 370,000 | 21 | 462.50 |
| 2003-01-10 | 355,000 | 375,000 | 354,000 | 370,000 | 40 | 462.50 |
| 2003-01-09 | 355,000 | 356,000 | 355,000 | 355,000 | 16 | 443.75 |
| 2003-01-08 | 354,000 | 355,000 | 353,000 | 355,000 | 5 | 443.75 |
| 2003-01-07 | 360,000 | 365,000 | 356,000 | 356,000 | 8 | 445 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
