4659 (株)エイジス 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 | 2,740 | 2,780 | 2,740 | 2,760 | 3,900 | 1,254.55 |
| 2003-12-29 | 2,700 | 2,780 | 2,700 | 2,720 | 13,600 | 1,236.36 |
| 2003-12-26 | 2,700 | 2,750 | 2,700 | 2,700 | 3,500 | 1,227.27 |
| 2003-12-25 | 2,650 | 2,750 | 2,650 | 2,730 | 6,600 | 1,240.91 |
| 2003-12-24 | 2,710 | 2,720 | 2,710 | 2,710 | 4,000 | 1,231.82 |
| 2003-12-22 | 2,570 | 2,700 | 2,530 | 2,700 | 8,800 | 1,227.27 |
| 2003-12-19 | 2,550 | 2,620 | 2,530 | 2,570 | 8,200 | 1,168.18 |
| 2003-12-18 | 2,580 | 2,580 | 2,500 | 2,560 | 3,000 | 1,163.64 |
| 2003-12-17 | 2,500 | 2,570 | 2,500 | 2,570 | 9,100 | 1,168.18 |
| 2003-12-16 | 2,470 | 2,600 | 2,450 | 2,500 | 17,800 | 1,136.36 |
| 2003-12-15 | 2,320 | 2,450 | 2,320 | 2,450 | 4,300 | 1,113.64 |
| 2003-12-12 | 2,270 | 2,300 | 2,240 | 2,300 | 3,000 | 1,045.45 |
| 2003-12-11 | 2,270 | 2,270 | 2,240 | 2,240 | 300 | 1,018.18 |
| 2003-12-10 | 2,270 | 2,270 | 2,270 | 2,270 | 600 | 1,031.82 |
| 2003-12-09 | 2,290 | 2,290 | 2,280 | 2,280 | 200 | 1,036.36 |
| 2003-12-08 | 2,300 | 2,340 | 2,300 | 2,300 | 1,400 | 1,045.45 |
| 2003-12-05 | 2,330 | 2,350 | 2,200 | 2,350 | 5,600 | 1,068.18 |
| 2003-12-04 | 2,300 | 2,360 | 2,270 | 2,340 | 12,600 | 1,063.64 |
| 2003-12-03 | 2,120 | 2,320 | 2,120 | 2,290 | 10,200 | 1,040.91 |
| 2003-12-02 | 2,050 | 2,060 | 2,020 | 2,040 | 3,400 | 927.27 |
| 2003-12-01 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 931.82 |
| 2003-11-28 | 2,100 | 2,100 | 2,050 | 2,050 | 300 | 931.82 |
| 2003-11-27 | 2,120 | 2,120 | 2,100 | 2,100 | 300 | 954.55 |
| 2003-11-26 | 2,140 | 2,140 | 2,080 | 2,120 | 1,100 | 963.64 |
| 2003-11-25 | 2,050 | 2,130 | 2,050 | 2,130 | 5,200 | 968.18 |
| 2003-11-21 | 2,050 | 2,050 | 2,020 | 2,020 | 1,500 | 918.18 |
| 2003-11-20 | 2,060 | 2,060 | 2,060 | 2,060 | 500 | 936.36 |
| 2003-11-19 | 2,100 | 2,100 | 2,070 | 2,070 | 1,800 | 940.91 |
| 2003-11-18 | 2,150 | 2,180 | 2,100 | 2,180 | 6,600 | 990.91 |
| 2003-11-17 | 2,180 | 2,200 | 2,150 | 2,200 | 4,100 | 1,000 |
| 2003-11-14 | 2,100 | 2,180 | 2,100 | 2,180 | 2,500 | 990.91 |
| 2003-11-13 | 2,200 | 2,210 | 2,200 | 2,200 | 2,400 | 1,000 |
| 2003-11-12 | 2,200 | 2,200 | 2,170 | 2,200 | 2,600 | 1,000 |
| 2003-11-11 | 2,200 | 2,260 | 2,200 | 2,200 | 7,700 | 1,000 |
| 2003-11-10 | 2,250 | 2,250 | 2,200 | 2,240 | 1,400 | 1,018.18 |
| 2003-11-07 | 2,210 | 2,250 | 2,210 | 2,210 | 2,300 | 1,004.55 |
| 2003-11-06 | 2,100 | 2,280 | 2,100 | 2,280 | 3,600 | 1,036.36 |
| 2003-11-05 | 2,320 | 2,320 | 2,300 | 2,300 | 2,000 | 1,045.45 |
| 2003-11-04 | 2,330 | 2,340 | 2,310 | 2,320 | 4,300 | 1,054.55 |
| 2003-10-31 | 2,320 | 2,330 | 2,220 | 2,320 | 6,100 | 1,054.55 |
| 2003-10-30 | 2,300 | 2,300 | 2,290 | 2,300 | 4,500 | 1,045.45 |
| 2003-10-29 | 2,290 | 2,290 | 2,250 | 2,260 | 3,500 | 1,027.27 |
| 2003-10-28 | 2,200 | 2,260 | 2,200 | 2,260 | 6,900 | 1,027.27 |
| 2003-10-27 | 2,200 | 2,200 | 2,180 | 2,200 | 7,400 | 1,000 |
| 2003-10-24 | 2,140 | 2,200 | 2,140 | 2,200 | 11,100 | 1,000 |
| 2003-10-23 | 2,140 | 2,150 | 2,100 | 2,140 | 12,100 | 972.73 |
| 2003-10-22 | 2,130 | 2,160 | 2,130 | 2,160 | 6,800 | 981.82 |
| 2003-10-21 | 2,190 | 2,190 | 2,130 | 2,130 | 3,500 | 968.18 |
| 2003-10-20 | 2,220 | 2,220 | 2,150 | 2,200 | 2,800 | 1,000 |
| 2003-10-17 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 | 1,000 |
| 2003-10-16 | 2,200 | 2,240 | 2,150 | 2,150 | 10,600 | 977.27 |
| 2003-10-15 | 2,130 | 2,180 | 2,090 | 2,180 | 12,900 | 990.91 |
| 2003-10-14 | 2,060 | 2,100 | 2,030 | 2,090 | 12,200 | 950 |
| 2003-10-10 | 2,000 | 2,030 | 2,000 | 2,000 | 3,900 | 909.09 |
| 2003-10-09 | 1,930 | 1,980 | 1,930 | 1,950 | 2,400 | 886.36 |
| 2003-10-08 | 1,950 | 1,950 | 1,930 | 1,930 | 900 | 877.27 |
| 2003-10-07 | 2,020 | 2,020 | 1,930 | 1,940 | 4,200 | 881.82 |
| 2003-10-06 | 2,050 | 2,100 | 2,030 | 2,030 | 7,900 | 922.73 |
| 2003-10-03 | 1,930 | 2,050 | 1,920 | 2,030 | 30,900 | 922.73 |
| 2003-10-02 | 1,860 | 1,910 | 1,850 | 1,900 | 16,500 | 863.64 |
| 2003-10-01 | 1,830 | 1,860 | 1,830 | 1,850 | 3,800 | 840.91 |
| 2003-09-30 | 1,800 | 1,820 | 1,800 | 1,810 | 5,000 | 822.73 |
| 2003-09-29 | 1,820 | 1,820 | 1,800 | 1,800 | 4,400 | 818.18 |
| 2003-09-26 | 1,820 | 1,840 | 1,820 | 1,830 | 2,300 | 831.82 |
| 2003-09-25 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 | 840.91 |
| 2003-09-24 | 1,830 | 1,860 | 1,830 | 1,850 | 6,800 | 840.91 |
| 2003-09-22 | 1,820 | 1,830 | 1,820 | 1,820 | 5,400 | 827.27 |
| 2003-09-19 | 1,820 | 1,820 | 1,820 | 1,820 | 1,300 | 827.27 |
| 2003-09-18 | 1,830 | 1,830 | 1,800 | 1,820 | 3,900 | 827.27 |
| 2003-09-17 | 1,820 | 1,820 | 1,790 | 1,820 | 7,300 | 827.27 |
| 2003-09-16 | 1,810 | 1,820 | 1,800 | 1,820 | 4,700 | 827.27 |
| 2003-09-12 | 1,800 | 1,810 | 1,800 | 1,810 | 4,100 | 822.73 |
| 2003-09-11 | 1,820 | 1,830 | 1,820 | 1,820 | 1,200 | 827.27 |
| 2003-09-10 | 1,840 | 1,840 | 1,800 | 1,810 | 2,600 | 822.73 |
| 2003-09-09 | 1,810 | 1,820 | 1,810 | 1,820 | 300 | 827.27 |
| 2003-09-08 | 1,810 | 1,820 | 1,800 | 1,800 | 4,400 | 818.18 |
| 2003-09-05 | 1,800 | 1,800 | 1,790 | 1,800 | 9,300 | 818.18 |
| 2003-09-04 | 1,810 | 1,810 | 1,800 | 1,800 | 6,200 | 818.18 |
| 2003-09-03 | 1,800 | 1,830 | 1,800 | 1,800 | 1,800 | 818.18 |
| 2003-09-02 | 1,810 | 1,810 | 1,760 | 1,800 | 6,400 | 818.18 |
| 2003-09-01 | 1,810 | 1,810 | 1,790 | 1,810 | 9,900 | 822.73 |
| 2003-08-29 | 1,820 | 1,820 | 1,790 | 1,810 | 9,800 | 822.73 |
| 2003-08-28 | 1,860 | 1,870 | 1,800 | 1,840 | 2,100 | 836.36 |
| 2003-08-27 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 840.91 |
| 2003-08-26 | 1,850 | 1,850 | 1,840 | 1,850 | 800 | 840.91 |
| 2003-08-25 | 1,870 | 1,880 | 1,850 | 1,850 | 2,300 | 840.91 |
| 2003-08-22 | 1,850 | 1,880 | 1,850 | 1,880 | 1,000 | 854.55 |
| 2003-08-21 | 1,880 | 1,880 | 1,840 | 1,880 | 4,000 | 854.55 |
| 2003-08-20 | 1,860 | 1,870 | 1,850 | 1,870 | 11,600 | 850 |
| 2003-08-19 | 1,850 | 1,860 | 1,840 | 1,850 | 21,500 | 840.91 |
| 2003-08-18 | 1,830 | 1,850 | 1,830 | 1,850 | 13,500 | 840.91 |
| 2003-08-15 | 1,820 | 1,830 | 1,810 | 1,810 | 6,700 | 822.73 |
| 2003-08-14 | 1,800 | 1,810 | 1,800 | 1,810 | 2,400 | 822.73 |
| 2003-08-13 | 1,790 | 1,850 | 1,790 | 1,850 | 5,400 | 840.91 |
| 2003-08-12 | 1,800 | 1,800 | 1,750 | 1,780 | 4,200 | 809.09 |
| 2003-08-11 | 1,840 | 1,840 | 1,800 | 1,800 | 2,400 | 818.18 |
| 2003-08-08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 836.36 |
| 2003-08-07 | 1,850 | 1,860 | 1,810 | 1,840 | 9,900 | 836.36 |
| 2003-08-06 | 1,840 | 1,850 | 1,800 | 1,850 | 5,000 | 840.91 |
| 2003-08-05 | 1,840 | 1,840 | 1,820 | 1,840 | 6,700 | 836.36 |
| 2003-08-04 | 1,820 | 1,840 | 1,810 | 1,840 | 7,100 | 836.36 |
| 2003-08-01 | 1,800 | 1,820 | 1,800 | 1,820 | 1,300 | 827.27 |
| 2003-07-31 | 1,780 | 1,800 | 1,780 | 1,800 | 12,300 | 818.18 |
| 2003-07-30 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 809.09 |
| 2003-07-29 | 1,800 | 1,800 | 1,780 | 1,800 | 3,700 | 818.18 |
| 2003-07-28 | 1,790 | 1,820 | 1,790 | 1,800 | 2,500 | 818.18 |
| 2003-07-25 | 1,750 | 1,760 | 1,750 | 1,750 | 1,600 | 795.46 |
| 2003-07-24 | 1,790 | 1,790 | 1,750 | 1,760 | 4,000 | 800 |
| 2003-07-23 | 1,820 | 1,830 | 1,760 | 1,800 | 1,800 | 818.18 |
| 2003-07-22 | 1,850 | 1,850 | 1,810 | 1,810 | 2,400 | 822.73 |
| 2003-07-18 | 1,770 | 1,850 | 1,770 | 1,850 | 6,500 | 840.91 |
| 2003-07-17 | 1,760 | 1,770 | 1,730 | 1,770 | 4,100 | 804.55 |
| 2003-07-16 | 1,750 | 1,770 | 1,750 | 1,770 | 4,500 | 804.55 |
| 2003-07-15 | 1,770 | 1,780 | 1,740 | 1,750 | 5,600 | 795.46 |
| 2003-07-14 | 1,780 | 1,780 | 1,740 | 1,740 | 19,600 | 790.91 |
| 2003-07-11 | 1,800 | 1,800 | 1,750 | 1,790 | 18,000 | 813.64 |
| 2003-07-10 | 1,850 | 1,850 | 1,790 | 1,810 | 13,000 | 822.73 |
| 2003-07-09 | 1,890 | 1,900 | 1,820 | 1,850 | 5,800 | 840.91 |
| 2003-07-08 | 1,870 | 1,920 | 1,870 | 1,890 | 13,300 | 859.09 |
| 2003-07-07 | 1,860 | 1,890 | 1,850 | 1,870 | 10,200 | 850 |
| 2003-07-04 | 1,840 | 1,860 | 1,810 | 1,860 | 25,700 | 845.46 |
| 2003-07-03 | 1,830 | 1,880 | 1,830 | 1,840 | 21,400 | 836.36 |
| 2003-07-02 | 1,820 | 1,820 | 1,800 | 1,800 | 5,100 | 818.18 |
| 2003-07-01 | 1,790 | 1,830 | 1,790 | 1,800 | 10,000 | 818.18 |
| 2003-06-30 | 1,760 | 1,800 | 1,760 | 1,790 | 10,500 | 813.64 |
| 2003-06-27 | 1,740 | 1,800 | 1,740 | 1,780 | 12,100 | 809.09 |
| 2003-06-26 | 1,730 | 1,740 | 1,710 | 1,740 | 900 | 790.91 |
| 2003-06-25 | 1,720 | 1,750 | 1,710 | 1,730 | 7,300 | 786.36 |
| 2003-06-24 | 1,720 | 1,750 | 1,710 | 1,740 | 1,600 | 790.91 |
| 2003-06-23 | 1,720 | 1,780 | 1,720 | 1,780 | 4,200 | 809.09 |
| 2003-06-20 | 1,700 | 1,720 | 1,700 | 1,720 | 4,200 | 781.82 |
| 2003-06-19 | 1,710 | 1,750 | 1,700 | 1,720 | 2,900 | 781.82 |
| 2003-06-18 | 1,790 | 1,790 | 1,720 | 1,720 | 1,700 | 781.82 |
| 2003-06-17 | 1,780 | 1,790 | 1,750 | 1,790 | 9,300 | 813.64 |
| 2003-06-16 | 1,770 | 1,790 | 1,770 | 1,780 | 600 | 809.09 |
| 2003-06-13 | 1,740 | 1,770 | 1,700 | 1,750 | 16,100 | 795.46 |
| 2003-06-12 | 1,710 | 1,770 | 1,700 | 1,750 | 14,400 | 795.46 |
| 2003-06-11 | 1,700 | 1,730 | 1,690 | 1,700 | 12,900 | 772.73 |
| 2003-06-10 | 1,680 | 1,700 | 1,680 | 1,700 | 8,100 | 772.73 |
| 2003-06-09 | 1,660 | 1,720 | 1,660 | 1,700 | 12,300 | 772.73 |
| 2003-06-06 | 1,640 | 1,640 | 1,600 | 1,640 | 1,700 | 745.46 |
| 2003-06-05 | 1,670 | 1,740 | 1,650 | 1,650 | 6,900 | 750 |
| 2003-06-04 | 1,660 | 1,730 | 1,660 | 1,670 | 50,600 | 759.09 |
| 2003-06-03 | 1,630 | 1,680 | 1,610 | 1,650 | 24,500 | 750 |
| 2003-06-02 | 1,560 | 1,630 | 1,520 | 1,620 | 52,900 | 736.36 |
| 2003-05-30 | 1,450 | 1,520 | 1,450 | 1,500 | 6,600 | 681.82 |
| 2003-05-29 | 1,430 | 1,460 | 1,420 | 1,440 | 8,400 | 654.55 |
| 2003-05-28 | 1,450 | 1,470 | 1,440 | 1,440 | 10,800 | 654.55 |
| 2003-05-27 | 1,500 | 1,500 | 1,430 | 1,450 | 5,900 | 659.09 |
| 2003-05-26 | 1,450 | 1,520 | 1,440 | 1,500 | 8,700 | 681.82 |
| 2003-05-23 | 1,430 | 1,440 | 1,430 | 1,440 | 5,700 | 654.55 |
| 2003-05-22 | 1,420 | 1,430 | 1,400 | 1,430 | 3,300 | 650 |
| 2003-05-21 | 1,450 | 1,450 | 1,440 | 1,440 | 3,800 | 654.55 |
| 2003-05-20 | 1,440 | 1,460 | 1,430 | 1,460 | 5,800 | 663.64 |
| 2003-05-19 | 1,400 | 1,440 | 1,400 | 1,440 | 4,800 | 654.55 |
| 2003-05-16 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 636.36 |
| 2003-05-15 | 1,410 | 1,440 | 1,400 | 1,420 | 9,100 | 645.46 |
| 2003-05-14 | 1,360 | 1,420 | 1,360 | 1,410 | 6,800 | 640.91 |
| 2003-05-13 | 1,420 | 1,420 | 1,330 | 1,350 | 8,000 | 613.64 |
| 2003-05-12 | 1,350 | 1,440 | 1,350 | 1,420 | 33,800 | 645.46 |
| 2003-05-09 | 1,260 | 1,330 | 1,260 | 1,330 | 2,800 | 604.55 |
| 2003-05-08 | 1,250 | 1,270 | 1,250 | 1,250 | 4,600 | 568.18 |
| 2003-05-07 | 1,240 | 1,250 | 1,220 | 1,220 | 23,700 | 554.55 |
| 2003-05-06 | 1,230 | 1,240 | 1,230 | 1,240 | 21,100 | 563.64 |
| 2003-05-02 | 1,250 | 1,250 | 1,180 | 1,220 | 35,500 | 554.55 |
| 2003-05-01 | 1,270 | 1,270 | 1,240 | 1,240 | 12,200 | 563.64 |
| 2003-04-30 | 1,290 | 1,290 | 1,280 | 1,290 | 4,000 | 586.36 |
| 2003-04-28 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 590.91 |
| 2003-04-25 | 1,290 | 1,290 | 1,260 | 1,290 | 11,300 | 586.36 |
| 2003-04-24 | 1,300 | 1,300 | 1,290 | 1,290 | 11,500 | 586.36 |
| 2003-04-23 | 1,330 | 1,330 | 1,290 | 1,290 | 11,900 | 586.36 |
| 2003-04-22 | 1,330 | 1,340 | 1,310 | 1,330 | 8,400 | 604.55 |
| 2003-04-21 | 1,300 | 1,350 | 1,300 | 1,330 | 4,300 | 604.55 |
| 2003-04-18 | 1,300 | 1,300 | 1,290 | 1,290 | 2,800 | 586.36 |
| 2003-04-17 | 1,240 | 1,300 | 1,240 | 1,300 | 5,500 | 590.91 |
| 2003-04-16 | 1,200 | 1,230 | 1,190 | 1,230 | 9,800 | 559.09 |
| 2003-04-15 | 1,240 | 1,250 | 1,160 | 1,190 | 44,500 | 540.91 |
| 2003-04-14 | 1,170 | 1,240 | 1,170 | 1,200 | 19,800 | 545.46 |
| 2003-04-11 | 1,240 | 1,290 | 1,150 | 1,150 | 16,100 | 522.73 |
| 2003-04-10 | 1,350 | 1,350 | 1,220 | 1,220 | 5,400 | 554.55 |
| 2003-04-09 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 613.64 |
| 2003-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 613.64 |
| 2003-04-07 | 1,330 | 1,350 | 1,330 | 1,350 | 500 | 613.64 |
| 2003-04-04 | 1,310 | 1,350 | 1,310 | 1,350 | 300 | 613.64 |
| 2003-04-03 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 613.64 |
| 2003-04-02 | 1,340 | 1,350 | 1,300 | 1,350 | 2,200 | 613.64 |
| 2003-04-01 | 1,290 | 1,350 | 1,290 | 1,350 | 1,200 | 613.64 |
| 2003-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 581.82 |
| 2003-03-27 | 1,280 | 1,340 | 1,280 | 1,340 | 1,000 | 609.09 |
| 2003-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 590.91 |
| 2003-03-25 | 1,340 | 1,340 | 1,270 | 1,290 | 2,600 | 586.36 |
| 2003-03-24 | 1,360 | 1,370 | 1,330 | 1,370 | 1,600 | 622.73 |
| 2003-03-20 | 1,350 | 1,360 | 1,320 | 1,320 | 600 | 600 |
| 2003-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 613.64 |
| 2003-03-18 | 1,280 | 1,350 | 1,280 | 1,350 | 400 | 613.64 |
| 2003-03-17 | 1,370 | 1,370 | 1,250 | 1,260 | 3,400 | 572.73 |
| 2003-03-14 | 1,350 | 1,370 | 1,350 | 1,370 | 6,100 | 622.73 |
| 2003-03-13 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 590.91 |
| 2003-03-12 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 581.82 |
| 2003-03-11 | 1,260 | 1,280 | 1,220 | 1,280 | 2,400 | 581.82 |
| 2003-03-10 | 1,280 | 1,280 | 1,250 | 1,250 | 1,800 | 568.18 |
| 2003-03-07 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 581.82 |
| 2003-03-06 | 1,350 | 1,350 | 1,260 | 1,260 | 5,900 | 572.73 |
| 2003-03-05 | 1,350 | 1,370 | 1,350 | 1,350 | 1,900 | 613.64 |
| 2003-03-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 613.64 |
| 2003-03-03 | 1,350 | 1,380 | 1,350 | 1,350 | 2,100 | 613.64 |
| 2003-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,800 | 590.91 |
| 2003-02-27 | 1,300 | 1,300 | 1,250 | 1,250 | 14,600 | 568.18 |
| 2003-02-26 | 1,340 | 1,350 | 1,300 | 1,300 | 10,400 | 590.91 |
| 2003-02-25 | 1,380 | 1,390 | 1,330 | 1,350 | 11,300 | 613.64 |
| 2003-02-24 | 1,410 | 1,410 | 1,380 | 1,390 | 7,800 | 631.82 |
| 2003-02-21 | 1,460 | 1,460 | 1,410 | 1,430 | 10,400 | 650 |
| 2003-02-20 | 1,530 | 1,530 | 1,450 | 1,470 | 12,100 | 668.18 |
| 2003-02-19 | 1,530 | 1,550 | 1,490 | 1,550 | 12,700 | 704.55 |
| 2003-02-18 | 1,560 | 1,590 | 1,560 | 1,560 | 2,400 | 709.09 |
| 2003-02-17 | 1,540 | 1,560 | 1,540 | 1,560 | 1,600 | 709.09 |
| 2003-02-14 | 1,540 | 1,540 | 1,540 | 1,540 | 2,200 | 700 |
| 2003-02-13 | 1,560 | 1,580 | 1,510 | 1,580 | 2,400 | 718.18 |
| 2003-02-12 | 1,500 | 1,570 | 1,490 | 1,570 | 3,200 | 713.64 |
| 2003-02-10 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 690.91 |
| 2003-02-07 | 1,510 | 1,510 | 1,500 | 1,500 | 900 | 681.82 |
| 2003-02-06 | 1,510 | 1,510 | 1,510 | 1,510 | 800 | 686.36 |
| 2003-02-05 | 1,510 | 1,520 | 1,510 | 1,520 | 1,300 | 690.91 |
| 2003-02-03 | 1,530 | 1,600 | 1,500 | 1,600 | 5,300 | 727.27 |
| 2003-01-31 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 695.46 |
| 2003-01-30 | 1,520 | 1,520 | 1,520 | 1,520 | 4,400 | 690.91 |
| 2003-01-29 | 1,500 | 1,520 | 1,490 | 1,490 | 1,900 | 677.27 |
| 2003-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 681.82 |
| 2003-01-27 | 1,510 | 1,510 | 1,500 | 1,510 | 8,700 | 686.36 |
| 2003-01-24 | 1,500 | 1,510 | 1,490 | 1,500 | 10,800 | 681.82 |
| 2003-01-23 | 1,550 | 1,560 | 1,500 | 1,500 | 18,900 | 681.82 |
| 2003-01-22 | 1,540 | 1,550 | 1,540 | 1,550 | 1,400 | 704.55 |
| 2003-01-21 | 1,550 | 1,550 | 1,500 | 1,550 | 2,500 | 704.55 |
| 2003-01-20 | 1,550 | 1,590 | 1,510 | 1,550 | 1,100 | 704.55 |
| 2003-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,100 | 704.55 |
| 2003-01-16 | 1,580 | 1,580 | 1,560 | 1,570 | 1,400 | 713.64 |
| 2003-01-15 | 1,560 | 1,590 | 1,550 | 1,590 | 3,100 | 722.73 |
| 2003-01-14 | 1,570 | 1,570 | 1,500 | 1,560 | 5,000 | 709.09 |
| 2003-01-10 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 713.64 |
| 2003-01-09 | 1,550 | 1,580 | 1,500 | 1,580 | 4,000 | 718.18 |
| 2003-01-08 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 718.18 |
| 2003-01-07 | 1,600 | 1,610 | 1,580 | 1,580 | 2,800 | 718.18 |
| 2003-01-06 | 1,600 | 1,610 | 1,600 | 1,610 | 600 | 731.82 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
