4676 (株)フジ・メディア・ホールディングス 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 | 583,000 | 584,000 | 580,000 | 580,000 | 462 | 2,900 |
| 2003-12-29 | 571,000 | 580,000 | 570,000 | 577,000 | 947 | 2,885 |
| 2003-12-26 | 568,000 | 574,000 | 562,000 | 570,000 | 944 | 2,850 |
| 2003-12-25 | 575,000 | 580,000 | 570,000 | 574,000 | 1,255 | 2,870 |
| 2003-12-24 | 573,000 | 584,000 | 572,000 | 578,000 | 2,187 | 2,890 |
| 2003-12-22 | 559,000 | 573,000 | 559,000 | 573,000 | 2,047 | 2,865 |
| 2003-12-19 | 572,000 | 575,000 | 566,000 | 568,000 | 2,166 | 2,840 |
| 2003-12-18 | 560,000 | 571,000 | 557,000 | 566,000 | 1,884 | 2,830 |
| 2003-12-17 | 561,000 | 569,000 | 555,000 | 565,000 | 2,585 | 2,825 |
| 2003-12-16 | 556,000 | 564,000 | 553,000 | 560,000 | 1,556 | 2,800 |
| 2003-12-15 | 558,000 | 570,000 | 558,000 | 566,000 | 2,644 | 2,830 |
| 2003-12-12 | 550,000 | 554,000 | 538,000 | 547,000 | 3,289 | 2,735 |
| 2003-12-11 | 546,000 | 546,000 | 525,000 | 530,000 | 2,455 | 2,650 |
| 2003-12-10 | 548,000 | 549,000 | 538,000 | 540,000 | 2,253 | 2,700 |
| 2003-12-09 | 542,000 | 547,000 | 532,000 | 547,000 | 1,727 | 2,735 |
| 2003-12-08 | 552,000 | 559,000 | 537,000 | 541,000 | 1,422 | 2,705 |
| 2003-12-05 | 572,000 | 573,000 | 556,000 | 567,000 | 2,223 | 2,835 |
| 2003-12-04 | 553,000 | 569,000 | 551,000 | 569,000 | 2,334 | 2,845 |
| 2003-12-03 | 560,000 | 561,000 | 542,000 | 543,000 | 1,800 | 2,715 |
| 2003-12-02 | 555,000 | 563,000 | 547,000 | 555,000 | 3,108 | 2,775 |
| 2003-12-01 | 529,000 | 548,000 | 525,000 | 543,000 | 2,476 | 2,715 |
| 2003-11-28 | 547,000 | 548,000 | 533,000 | 541,000 | 1,592 | 2,705 |
| 2003-11-27 | 552,000 | 555,000 | 540,000 | 552,000 | 3,596 | 2,760 |
| 2003-11-26 | 538,000 | 554,000 | 531,000 | 548,000 | 1,860 | 2,740 |
| 2003-11-25 | 555,000 | 560,000 | 537,000 | 537,000 | 2,436 | 2,685 |
| 2003-11-21 | 504,000 | 530,000 | 504,000 | 529,000 | 3,349 | 2,645 |
| 2003-11-20 | 517,000 | 524,000 | 501,000 | 512,000 | 3,816 | 2,560 |
| 2003-11-19 | 505,000 | 515,000 | 495,000 | 505,000 | 4,553 | 2,525 |
| 2003-11-18 | 525,000 | 526,000 | 512,000 | 515,000 | 2,241 | 2,575 |
| 2003-11-17 | 545,000 | 546,000 | 528,000 | 535,000 | 1,684 | 2,675 |
| 2003-11-14 | 569,000 | 578,000 | 554,000 | 555,000 | 1,880 | 2,775 |
| 2003-11-13 | 547,000 | 562,000 | 543,000 | 561,000 | 2,710 | 2,805 |
| 2003-11-12 | 550,000 | 560,000 | 539,000 | 542,000 | 2,691 | 2,710 |
| 2003-11-11 | 567,000 | 568,000 | 550,000 | 554,000 | 2,628 | 2,770 |
| 2003-11-10 | 569,000 | 576,000 | 566,000 | 573,000 | 2,882 | 2,865 |
| 2003-11-07 | 581,000 | 593,000 | 581,000 | 589,000 | 2,845 | 2,945 |
| 2003-11-06 | 593,000 | 600,000 | 565,000 | 575,000 | 2,341 | 2,875 |
| 2003-11-05 | 602,000 | 611,000 | 585,000 | 603,000 | 3,508 | 3,015 |
| 2003-11-04 | 608,000 | 609,000 | 589,000 | 599,000 | 3,209 | 2,995 |
| 2003-10-31 | 580,000 | 597,000 | 573,000 | 585,000 | 2,518 | 2,925 |
| 2003-10-30 | 599,000 | 603,000 | 594,000 | 598,000 | 1,599 | 2,990 |
| 2003-10-29 | 600,000 | 609,000 | 588,000 | 598,000 | 2,601 | 2,990 |
| 2003-10-28 | 590,000 | 604,000 | 590,000 | 595,000 | 1,585 | 2,975 |
| 2003-10-27 | 593,000 | 593,000 | 585,000 | 585,000 | 1,283 | 2,925 |
| 2003-10-24 | 586,000 | 597,000 | 569,000 | 579,000 | 3,108 | 2,895 |
| 2003-10-23 | 582,000 | 600,000 | 569,000 | 582,000 | 3,289 | 2,910 |
| 2003-10-22 | 642,000 | 643,000 | 620,000 | 622,000 | 1,051 | 3,110 |
| 2003-10-21 | 668,000 | 670,000 | 638,000 | 642,000 | 2,213 | 3,210 |
| 2003-10-20 | 658,000 | 665,000 | 653,000 | 665,000 | 1,996 | 3,325 |
| 2003-10-17 | 668,000 | 668,000 | 645,000 | 648,000 | 3,393 | 3,240 |
| 2003-10-16 | 636,000 | 669,000 | 629,000 | 668,000 | 3,793 | 3,340 |
| 2003-10-15 | 655,000 | 659,000 | 626,000 | 626,000 | 3,251 | 3,130 |
| 2003-10-14 | 628,000 | 658,000 | 624,000 | 638,000 | 3,913 | 3,190 |
| 2003-10-10 | 602,000 | 614,000 | 602,000 | 609,000 | 1,901 | 3,045 |
| 2003-10-09 | 596,000 | 608,000 | 595,000 | 606,000 | 1,636 | 3,030 |
| 2003-10-08 | 624,000 | 625,000 | 598,000 | 606,000 | 2,234 | 3,030 |
| 2003-10-07 | 615,000 | 627,000 | 611,000 | 624,000 | 3,388 | 3,120 |
| 2003-10-06 | 610,000 | 620,000 | 606,000 | 610,000 | 4,268 | 3,050 |
| 2003-10-03 | 579,000 | 596,000 | 575,000 | 594,000 | 4,542 | 2,970 |
| 2003-10-02 | 551,000 | 573,000 | 550,000 | 567,000 | 4,203 | 2,835 |
| 2003-10-01 | 546,000 | 546,000 | 535,000 | 540,000 | 3,194 | 2,700 |
| 2003-09-30 | 541,000 | 551,000 | 538,000 | 545,000 | 1,975 | 2,725 |
| 2003-09-29 | 546,000 | 546,000 | 532,000 | 535,000 | 1,280 | 2,675 |
| 2003-09-26 | 530,000 | 545,000 | 530,000 | 541,000 | 2,508 | 2,705 |
| 2003-09-25 | 559,000 | 560,000 | 540,000 | 548,000 | 1,625 | 2,740 |
| 2003-09-24 | 576,000 | 582,000 | 559,000 | 570,000 | 2,271 | 2,850 |
| 2003-09-22 | 580,000 | 580,000 | 559,000 | 566,000 | 1,014 | 2,830 |
| 2003-09-19 | 588,000 | 588,000 | 573,000 | 583,000 | 4,196 | 2,915 |
| 2003-09-18 | 573,000 | 575,000 | 565,000 | 570,000 | 2,204 | 2,850 |
| 2003-09-17 | 580,000 | 583,000 | 563,000 | 563,000 | 2,397 | 2,815 |
| 2003-09-16 | 552,000 | 576,000 | 545,000 | 570,000 | 3,816 | 2,850 |
| 2003-09-12 | 540,000 | 545,000 | 538,000 | 542,000 | 3,106 | 2,710 |
| 2003-09-11 | 533,000 | 547,000 | 531,000 | 539,000 | 5,385 | 2,695 |
| 2003-09-10 | 563,000 | 569,000 | 557,000 | 560,000 | 2,465 | 2,800 |
| 2003-09-09 | 573,000 | 580,000 | 565,000 | 573,000 | 1,471 | 2,865 |
| 2003-09-08 | 547,000 | 572,000 | 547,000 | 566,000 | 1,006 | 2,830 |
| 2003-09-05 | 554,000 | 559,000 | 547,000 | 557,000 | 2,170 | 2,785 |
| 2003-09-04 | 585,000 | 590,000 | 562,000 | 564,000 | 1,785 | 2,820 |
| 2003-09-03 | 594,000 | 604,000 | 587,000 | 590,000 | 4,254 | 2,950 |
| 2003-09-02 | 563,000 | 580,000 | 559,000 | 580,000 | 3,029 | 2,900 |
| 2003-09-01 | 554,000 | 561,000 | 552,000 | 560,000 | 2,207 | 2,800 |
| 2003-08-29 | 557,000 | 561,000 | 550,000 | 555,000 | 2,947 | 2,775 |
| 2003-08-28 | 560,000 | 563,000 | 550,000 | 552,000 | 2,866 | 2,760 |
| 2003-08-27 | 549,000 | 564,000 | 544,000 | 551,000 | 3,825 | 2,755 |
| 2003-08-26 | 559,000 | 562,000 | 547,000 | 556,000 | 2,325 | 2,780 |
| 2003-08-25 | 570,000 | 576,000 | 556,000 | 558,000 | 2,447 | 2,790 |
| 2003-08-22 | 557,000 | 580,000 | 551,000 | 570,000 | 7,544 | 2,850 |
| 2003-08-21 | 527,000 | 550,000 | 527,000 | 547,000 | 3,206 | 2,735 |
| 2003-08-20 | 542,000 | 547,000 | 534,000 | 540,000 | 3,832 | 2,700 |
| 2003-08-19 | 555,000 | 558,000 | 547,000 | 552,000 | 3,098 | 2,760 |
| 2003-08-18 | 545,000 | 560,000 | 542,000 | 554,000 | 1,911 | 2,770 |
| 2003-08-15 | 540,000 | 549,000 | 528,000 | 535,000 | 1,899 | 2,675 |
| 2003-08-14 | 543,000 | 544,000 | 531,000 | 535,000 | 2,938 | 2,675 |
| 2003-08-13 | 534,000 | 549,000 | 527,000 | 544,000 | 3,047 | 2,720 |
| 2003-08-12 | 515,000 | 529,000 | 513,000 | 529,000 | 5,032 | 2,645 |
| 2003-08-11 | 499,000 | 520,000 | 499,000 | 511,000 | 4,280 | 2,555 |
| 2003-08-08 | 485,000 | 492,000 | 480,000 | 489,000 | 4,312 | 2,445 |
| 2003-08-07 | 464,000 | 488,000 | 461,000 | 465,000 | 4,417 | 2,325 |
| 2003-08-06 | 465,000 | 478,000 | 465,000 | 468,000 | 1,589 | 2,340 |
| 2003-08-05 | 460,000 | 475,000 | 460,000 | 470,000 | 1,522 | 2,350 |
| 2003-08-04 | 467,000 | 472,000 | 459,000 | 470,000 | 1,294 | 2,350 |
| 2003-08-01 | 465,000 | 470,000 | 460,000 | 466,000 | 1,346 | 2,330 |
| 2003-07-31 | 471,000 | 471,000 | 457,000 | 464,000 | 1,836 | 2,320 |
| 2003-07-30 | 470,000 | 476,000 | 466,000 | 471,000 | 1,824 | 2,355 |
| 2003-07-29 | 474,000 | 480,000 | 466,000 | 472,000 | 2,274 | 2,360 |
| 2003-07-28 | 485,000 | 486,000 | 477,000 | 478,000 | 1,892 | 2,390 |
| 2003-07-25 | 475,000 | 475,000 | 468,000 | 475,000 | 2,087 | 2,375 |
| 2003-07-24 | 480,000 | 488,000 | 476,000 | 481,000 | 3,366 | 2,405 |
| 2003-07-23 | 458,000 | 484,000 | 457,000 | 470,000 | 4,742 | 2,350 |
| 2003-07-22 | 454,000 | 459,000 | 440,000 | 449,000 | 3,510 | 2,245 |
| 2003-07-18 | 452,000 | 467,000 | 452,000 | 464,000 | 4,103 | 2,320 |
| 2003-07-17 | 472,000 | 473,000 | 458,000 | 462,000 | 2,583 | 2,310 |
| 2003-07-16 | 490,000 | 490,000 | 481,000 | 487,000 | 1,143 | 2,435 |
| 2003-07-15 | 483,000 | 495,000 | 480,000 | 488,000 | 2,902 | 2,440 |
| 2003-07-14 | 489,000 | 494,000 | 482,000 | 488,000 | 2,056 | 2,440 |
| 2003-07-11 | 515,000 | 515,000 | 483,000 | 484,000 | 2,734 | 2,420 |
| 2003-07-10 | 515,000 | 523,000 | 508,000 | 515,000 | 2,818 | 2,575 |
| 2003-07-09 | 527,000 | 528,000 | 514,000 | 520,000 | 3,835 | 2,600 |
| 2003-07-08 | 514,000 | 539,000 | 506,000 | 520,000 | 8,051 | 2,600 |
| 2003-07-07 | 472,000 | 494,000 | 472,000 | 489,000 | 2,538 | 2,445 |
| 2003-07-04 | 495,000 | 495,000 | 465,000 | 471,000 | 4,405 | 2,355 |
| 2003-07-03 | 523,000 | 525,000 | 477,000 | 495,000 | 9,822 | 2,475 |
| 2003-07-02 | 483,000 | 498,000 | 480,000 | 498,000 | 7,516 | 2,490 |
| 2003-07-01 | 433,000 | 453,000 | 431,000 | 448,000 | 7,222 | 2,240 |
| 2003-06-30 | 412,000 | 426,000 | 408,000 | 424,000 | 5,255 | 2,120 |
| 2003-06-27 | 396,000 | 404,000 | 396,000 | 403,000 | 1,119 | 2,015 |
| 2003-06-26 | 395,000 | 397,000 | 392,000 | 396,000 | 1,829 | 1,980 |
| 2003-06-25 | 391,000 | 405,000 | 390,000 | 400,000 | 4,563 | 2,000 |
| 2003-06-24 | 406,000 | 407,000 | 396,000 | 401,000 | 2,807 | 2,005 |
| 2003-06-23 | 414,000 | 415,000 | 406,000 | 411,000 | 1,394 | 2,055 |
| 2003-06-20 | 406,000 | 414,000 | 406,000 | 413,000 | 1,299 | 2,065 |
| 2003-06-19 | 412,000 | 417,000 | 410,000 | 415,000 | 1,091 | 2,075 |
| 2003-06-18 | 430,000 | 430,000 | 416,000 | 416,000 | 1,819 | 2,080 |
| 2003-06-17 | 419,000 | 432,000 | 419,000 | 429,000 | 2,194 | 2,145 |
| 2003-06-16 | 420,000 | 423,000 | 411,000 | 412,000 | 1,258 | 2,060 |
| 2003-06-13 | 414,000 | 428,000 | 408,000 | 424,000 | 5,304 | 2,120 |
| 2003-06-12 | 417,000 | 417,000 | 406,000 | 409,000 | 1,763 | 2,045 |
| 2003-06-11 | 409,000 | 417,000 | 406,000 | 407,000 | 3,944 | 2,035 |
| 2003-06-10 | 400,000 | 403,000 | 396,000 | 400,000 | 3,095 | 2,000 |
| 2003-06-09 | 388,000 | 402,000 | 387,000 | 397,000 | 4,007 | 1,985 |
| 2003-06-06 | 385,000 | 388,000 | 381,000 | 383,000 | 2,637 | 1,915 |
| 2003-06-05 | 382,000 | 387,000 | 381,000 | 384,000 | 2,201 | 1,920 |
| 2003-06-04 | 393,000 | 393,000 | 376,000 | 379,000 | 2,141 | 1,895 |
| 2003-06-03 | 395,000 | 397,000 | 389,000 | 390,000 | 2,012 | 1,950 |
| 2003-06-02 | 380,000 | 396,000 | 380,000 | 395,000 | 5,152 | 1,975 |
| 2003-05-30 | 380,000 | 380,000 | 375,000 | 375,000 | 1,811 | 1,875 |
| 2003-05-29 | 378,000 | 380,000 | 375,000 | 375,000 | 758 | 1,875 |
| 2003-05-28 | 377,000 | 383,000 | 374,000 | 375,000 | 1,956 | 1,875 |
| 2003-05-27 | 369,000 | 377,000 | 369,000 | 372,000 | 2,460 | 1,860 |
| 2003-05-26 | 382,000 | 386,000 | 380,000 | 384,000 | 2,238 | 1,920 |
| 2003-05-23 | 382,000 | 388,000 | 378,000 | 384,000 | 2,440 | 1,920 |
| 2003-05-22 | 375,000 | 391,000 | 375,000 | 386,000 | 3,211 | 1,930 |
| 2003-05-21 | 381,000 | 381,000 | 357,000 | 375,000 | 4,323 | 1,875 |
| 2003-05-20 | 377,000 | 383,000 | 377,000 | 381,000 | 1,879 | 1,905 |
| 2003-05-19 | 371,000 | 381,000 | 370,000 | 380,000 | 1,969 | 1,900 |
| 2003-05-16 | 375,000 | 377,000 | 370,000 | 377,000 | 1,492 | 1,885 |
| 2003-05-15 | 385,000 | 386,000 | 374,000 | 375,000 | 2,113 | 1,875 |
| 2003-05-14 | 388,000 | 390,000 | 384,000 | 385,000 | 1,752 | 1,925 |
| 2003-05-13 | 389,000 | 394,000 | 387,000 | 387,000 | 2,247 | 1,935 |
| 2003-05-12 | 388,000 | 397,000 | 385,000 | 387,000 | 3,095 | 1,935 |
| 2003-05-09 | 384,000 | 391,000 | 383,000 | 391,000 | 2,662 | 1,955 |
| 2003-05-08 | 388,000 | 394,000 | 384,000 | 385,000 | 4,841 | 1,925 |
| 2003-05-07 | 401,000 | 404,000 | 395,000 | 398,000 | 4,020 | 1,990 |
| 2003-05-06 | 406,000 | 412,000 | 402,000 | 407,000 | 4,103 | 2,035 |
| 2003-05-02 | 408,000 | 410,000 | 402,000 | 406,000 | 1,436 | 2,030 |
| 2003-05-01 | 419,000 | 419,000 | 410,000 | 415,000 | 1,845 | 2,075 |
| 2003-04-30 | 411,000 | 439,000 | 409,000 | 421,000 | 4,234 | 2,105 |
| 2003-04-28 | 404,000 | 404,000 | 394,000 | 395,000 | 1,293 | 1,975 |
| 2003-04-25 | 408,000 | 411,000 | 395,000 | 404,000 | 1,797 | 2,020 |
| 2003-04-24 | 404,000 | 414,000 | 403,000 | 412,000 | 2,396 | 2,060 |
| 2003-04-23 | 395,000 | 403,000 | 395,000 | 403,000 | 1,456 | 2,015 |
| 2003-04-22 | 402,000 | 402,000 | 390,000 | 397,000 | 965 | 1,985 |
| 2003-04-21 | 399,000 | 407,000 | 395,000 | 405,000 | 1,213 | 2,025 |
| 2003-04-18 | 396,000 | 396,000 | 393,000 | 394,000 | 883 | 1,970 |
| 2003-04-17 | 394,000 | 400,000 | 392,000 | 396,000 | 1,924 | 1,980 |
| 2003-04-16 | 394,000 | 398,000 | 390,000 | 390,000 | 1,797 | 1,950 |
| 2003-04-15 | 389,000 | 396,000 | 388,000 | 392,000 | 1,809 | 1,960 |
| 2003-04-14 | 383,000 | 391,000 | 383,000 | 388,000 | 2,149 | 1,940 |
| 2003-04-11 | 387,000 | 387,000 | 382,000 | 383,000 | 2,374 | 1,915 |
| 2003-04-10 | 384,000 | 385,000 | 382,000 | 383,000 | 1,842 | 1,915 |
| 2003-04-09 | 384,000 | 389,000 | 381,000 | 384,000 | 2,879 | 1,920 |
| 2003-04-08 | 381,000 | 388,000 | 379,000 | 384,000 | 2,698 | 1,920 |
| 2003-04-07 | 378,000 | 386,000 | 378,000 | 381,000 | 1,252 | 1,905 |
| 2003-04-04 | 368,000 | 380,000 | 368,000 | 378,000 | 1,338 | 1,890 |
| 2003-04-03 | 382,000 | 383,000 | 373,000 | 373,000 | 1,172 | 1,865 |
| 2003-04-02 | 368,000 | 378,000 | 366,000 | 377,000 | 1,483 | 1,885 |
| 2003-04-01 | 368,000 | 370,000 | 364,000 | 364,000 | 1,417 | 1,820 |
| 2003-03-31 | 368,000 | 371,000 | 363,000 | 368,000 | 1,953 | 1,840 |
| 2003-03-28 | 376,000 | 377,000 | 368,000 | 370,000 | 2,609 | 1,850 |
| 2003-03-27 | 380,000 | 383,000 | 378,000 | 380,000 | 1,622 | 1,900 |
| 2003-03-26 | 378,000 | 386,000 | 378,000 | 383,000 | 2,958 | 1,915 |
| 2003-03-25 | 390,000 | 396,000 | 378,000 | 380,000 | 1,926 | 1,900 |
| 2003-03-24 | 401,000 | 401,000 | 390,000 | 400,000 | 2,334 | 2,000 |
| 2003-03-20 | 370,000 | 390,000 | 370,000 | 387,000 | 3,538 | 1,935 |
| 2003-03-19 | 375,000 | 375,000 | 360,000 | 365,000 | 2,495 | 1,825 |
| 2003-03-18 | 386,000 | 393,000 | 378,000 | 384,000 | 4,759 | 1,920 |
| 2003-03-17 | 390,000 | 395,000 | 380,000 | 384,000 | 4,357 | 1,920 |
| 2003-03-14 | 400,000 | 403,000 | 392,000 | 395,000 | 4,047 | 1,975 |
| 2003-03-13 | 404,000 | 407,000 | 390,000 | 392,000 | 2,638 | 1,960 |
| 2003-03-12 | 393,000 | 410,000 | 388,000 | 409,000 | 5,010 | 2,045 |
| 2003-03-11 | 373,000 | 388,000 | 373,000 | 378,000 | 2,848 | 1,890 |
| 2003-03-10 | 383,000 | 387,000 | 374,000 | 377,000 | 2,075 | 1,885 |
| 2003-03-07 | 392,000 | 392,000 | 384,000 | 388,000 | 3,890 | 1,940 |
| 2003-03-06 | 401,000 | 404,000 | 392,000 | 398,000 | 3,225 | 1,990 |
| 2003-03-05 | 407,000 | 410,000 | 405,000 | 406,000 | 810 | 2,030 |
| 2003-03-04 | 407,000 | 410,000 | 406,000 | 410,000 | 765 | 2,050 |
| 2003-03-03 | 411,000 | 413,000 | 406,000 | 411,000 | 1,223 | 2,055 |
| 2003-02-28 | 411,000 | 425,000 | 410,000 | 415,000 | 2,357 | 2,075 |
| 2003-02-27 | 408,000 | 410,000 | 395,000 | 401,000 | 2,113 | 2,005 |
| 2003-02-26 | 413,000 | 421,000 | 408,000 | 411,000 | 1,798 | 2,055 |
| 2003-02-25 | 424,000 | 424,000 | 414,000 | 415,000 | 1,440 | 2,075 |
| 2003-02-24 | 425,000 | 434,000 | 424,000 | 426,000 | 849 | 2,130 |
| 2003-02-21 | 426,000 | 432,000 | 422,000 | 429,000 | 2,839 | 2,145 |
| 2003-02-20 | 444,000 | 444,000 | 426,000 | 426,000 | 2,262 | 2,130 |
| 2003-02-19 | 441,000 | 450,000 | 440,000 | 444,000 | 1,967 | 2,220 |
| 2003-02-18 | 446,000 | 449,000 | 438,000 | 440,000 | 3,266 | 2,200 |
| 2003-02-17 | 448,000 | 453,000 | 442,000 | 447,000 | 3,789 | 2,235 |
| 2003-02-14 | 428,000 | 442,000 | 428,000 | 441,000 | 3,523 | 2,205 |
| 2003-02-13 | 433,000 | 434,000 | 428,000 | 428,000 | 2,169 | 2,140 |
| 2003-02-12 | 432,000 | 434,000 | 421,000 | 433,000 | 4,488 | 2,165 |
| 2003-02-10 | 432,000 | 435,000 | 430,000 | 433,000 | 3,152 | 2,165 |
| 2003-02-07 | 438,000 | 438,000 | 432,000 | 434,000 | 1,360 | 2,170 |
| 2003-02-06 | 447,000 | 450,000 | 430,000 | 435,000 | 3,364 | 2,175 |
| 2003-02-05 | 450,000 | 451,000 | 442,000 | 445,000 | 2,670 | 2,225 |
| 2003-02-04 | 444,000 | 460,000 | 442,000 | 452,000 | 4,092 | 2,260 |
| 2003-02-03 | 441,000 | 444,000 | 432,000 | 436,000 | 4,073 | 2,180 |
| 2003-01-31 | 450,000 | 450,000 | 441,000 | 441,000 | 2,269 | 2,205 |
| 2003-01-30 | 456,000 | 458,000 | 444,000 | 445,000 | 2,628 | 2,225 |
| 2003-01-29 | 470,000 | 471,000 | 460,000 | 460,000 | 1,332 | 2,300 |
| 2003-01-28 | 475,000 | 476,000 | 467,000 | 467,000 | 1,192 | 2,335 |
| 2003-01-27 | 482,000 | 490,000 | 478,000 | 483,000 | 982 | 2,415 |
| 2003-01-24 | 503,000 | 510,000 | 497,000 | 501,000 | 3,303 | 2,505 |
| 2003-01-23 | 477,000 | 495,000 | 473,000 | 495,000 | 1,564 | 2,475 |
| 2003-01-22 | 498,000 | 498,000 | 485,000 | 486,000 | 1,886 | 2,430 |
| 2003-01-21 | 483,000 | 492,000 | 483,000 | 490,000 | 2,140 | 2,450 |
| 2003-01-20 | 472,000 | 483,000 | 470,000 | 479,000 | 1,639 | 2,395 |
| 2003-01-17 | 467,000 | 475,000 | 467,000 | 473,000 | 983 | 2,365 |
| 2003-01-16 | 464,000 | 476,000 | 463,000 | 474,000 | 1,475 | 2,370 |
| 2003-01-15 | 458,000 | 472,000 | 457,000 | 470,000 | 1,789 | 2,350 |
| 2003-01-14 | 457,000 | 459,000 | 454,000 | 457,000 | 960 | 2,285 |
| 2003-01-10 | 448,000 | 462,000 | 446,000 | 456,000 | 1,754 | 2,280 |
| 2003-01-09 | 446,000 | 453,000 | 441,000 | 453,000 | 1,390 | 2,265 |
| 2003-01-08 | 470,000 | 470,000 | 450,000 | 456,000 | 2,507 | 2,280 |
| 2003-01-07 | 490,000 | 492,000 | 473,000 | 473,000 | 768 | 2,365 |
| 2003-01-06 | 483,000 | 488,000 | 483,000 | 488,000 | 1,127 | 2,440 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
