4689 LINEヤフー(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 | 1,430,020 | 1,450,020 | 1,430,020 | 1,440,000 | 2,438 | 450 |
| 2003-12-29 | 1,420,000 | 1,440,000 | 1,410,020 | 1,420,000 | 2,680 | 443.75 |
| 2003-12-26 | 1,400,000 | 1,420,000 | 1,370,020 | 1,410,020 | 4,702 | 440.63 |
| 2003-12-25 | 1,360,000 | 1,410,020 | 1,360,000 | 1,380,000 | 5,605 | 431.25 |
| 2003-12-24 | 1,340,000 | 1,360,000 | 1,330,020 | 1,350,020 | 4,517 | 421.88 |
| 2003-12-22 | 1,300,000 | 1,330,020 | 1,290,020 | 1,320,000 | 3,021 | 412.50 |
| 2003-12-19 | 1,330,020 | 1,340,000 | 1,310,020 | 1,310,020 | 2,843 | 409.38 |
| 2003-12-18 | 1,350,020 | 1,360,000 | 1,310,020 | 1,320,000 | 2,354 | 412.50 |
| 2003-12-17 | 1,350,020 | 1,360,000 | 1,320,000 | 1,330,020 | 3,825 | 415.63 |
| 2003-12-16 | 1,310,020 | 1,360,000 | 1,300,000 | 1,320,000 | 5,306 | 412.50 |
| 2003-12-15 | 1,330,020 | 1,380,000 | 1,290,020 | 1,380,000 | 6,257 | 431.25 |
| 2003-12-12 | 1,320,000 | 1,320,000 | 1,250,020 | 1,270,020 | 12,823 | 396.88 |
| 2003-12-11 | 1,310,020 | 1,350,020 | 1,310,020 | 1,340,000 | 4,275 | 418.75 |
| 2003-12-10 | 1,350,020 | 1,360,000 | 1,310,020 | 1,330,020 | 4,511 | 415.63 |
| 2003-12-09 | 1,410,020 | 1,440,000 | 1,360,000 | 1,370,020 | 5,574 | 428.13 |
| 2003-12-08 | 1,450,020 | 1,460,000 | 1,380,000 | 1,390,020 | 6,163 | 434.38 |
| 2003-12-05 | 1,470,020 | 1,490,020 | 1,460,000 | 1,480,000 | 2,713 | 462.50 |
| 2003-12-04 | 1,490,020 | 1,510,020 | 1,460,000 | 1,460,000 | 6,157 | 456.25 |
| 2003-12-03 | 1,480,000 | 1,520,000 | 1,470,020 | 1,520,000 | 6,667 | 475 |
| 2003-12-02 | 1,500,000 | 1,520,000 | 1,470,020 | 1,480,000 | 10,220 | 462.50 |
| 2003-12-01 | 1,400,000 | 1,490,020 | 1,360,000 | 1,450,020 | 20,961 | 453.13 |
| 2003-11-28 | 1,490,020 | 1,530,020 | 1,440,000 | 1,440,000 | 43,582 | 450 |
| 2003-11-27 | 1,560,000 | 1,580,000 | 1,490,020 | 1,540,000 | 32,867 | 481.25 |
| 2003-11-26 | 1,400,000 | 1,550,020 | 1,400,000 | 1,500,000 | 34,403 | 468.75 |
| 2003-11-25 | 1,350,020 | 1,380,000 | 1,320,000 | 1,360,000 | 15,851 | 425 |
| 2003-11-21 | 1,290,020 | 1,360,000 | 1,280,000 | 1,310,020 | 10,184 | 409.38 |
| 2003-11-20 | 1,330,020 | 1,360,000 | 1,270,020 | 1,310,020 | 6,837 | 409.38 |
| 2003-11-19 | 1,270,020 | 1,320,000 | 1,260,000 | 1,290,020 | 5,327 | 403.13 |
| 2003-11-18 | 1,350,020 | 1,370,020 | 1,280,000 | 1,350,020 | 10,055 | 421.88 |
| 2003-11-17 | 1,330,020 | 1,360,000 | 1,310,020 | 1,330,020 | 6,520 | 415.63 |
| 2003-11-14 | 1,440,000 | 1,460,000 | 1,370,020 | 1,410,020 | 6,511 | 440.63 |
| 2003-11-13 | 1,410,020 | 1,520,000 | 1,390,020 | 1,480,000 | 18,112 | 462.50 |
| 2003-11-12 | 1,350,020 | 1,380,000 | 1,290,020 | 1,330,020 | 8,156 | 415.63 |
| 2003-11-11 | 1,320,000 | 1,330,020 | 1,240,000 | 1,310,020 | 11,496 | 409.38 |
| 2003-11-10 | 1,470,020 | 1,470,020 | 1,420,000 | 1,440,000 | 3,878 | 450 |
| 2003-11-07 | 1,470,020 | 1,500,000 | 1,380,000 | 1,490,020 | 7,268 | 465.63 |
| 2003-11-06 | 1,560,000 | 1,560,000 | 1,500,000 | 1,500,000 | 5,366 | 468.75 |
| 2003-11-05 | 1,610,020 | 1,620,000 | 1,560,000 | 1,590,020 | 4,479 | 496.88 |
| 2003-11-04 | 1,670,020 | 1,680,000 | 1,600,000 | 1,640,000 | 5,481 | 512.50 |
| 2003-10-31 | 1,650,020 | 1,690,020 | 1,630,020 | 1,630,020 | 15,680 | 509.38 |
| 2003-10-30 | 1,610,020 | 1,630,020 | 1,580,000 | 1,630,020 | 4,872 | 509.38 |
| 2003-10-29 | 1,650,020 | 1,650,020 | 1,590,020 | 1,620,000 | 8,088 | 506.25 |
| 2003-10-28 | 1,650,020 | 1,700,000 | 1,560,000 | 1,570,020 | 12,857 | 490.63 |
| 2003-10-27 | 1,620,000 | 1,750,020 | 1,610,020 | 1,680,000 | 13,961 | 525 |
| 2003-10-24 | 1,560,000 | 1,650,020 | 1,520,000 | 1,600,000 | 11,630 | 500 |
| 2003-10-23 | 1,640,000 | 1,660,000 | 1,520,000 | 1,540,000 | 14,142 | 481.25 |
| 2003-10-22 | 1,900,000 | 1,910,020 | 1,700,000 | 1,720,000 | 18,156 | 537.50 |
| 2003-10-21 | 1,920,000 | 1,930,020 | 1,680,000 | 1,740,000 | 13,882 | 543.75 |
| 2003-10-20 | 1,800,000 | 1,900,000 | 1,780,000 | 1,880,000 | 7,878 | 587.50 |
| 2003-10-17 | 1,880,000 | 1,920,000 | 1,780,000 | 1,820,000 | 12,589 | 568.75 |
| 2003-10-16 | 1,670,020 | 1,880,000 | 1,670,020 | 1,880,000 | 16,461 | 587.50 |
| 2003-10-15 | 1,640,000 | 1,680,000 | 1,600,000 | 1,680,000 | 6,861 | 525 |
| 2003-10-14 | 1,660,000 | 1,680,000 | 1,620,000 | 1,640,000 | 6,281 | 512.50 |
| 2003-10-10 | 1,610,020 | 1,670,020 | 1,590,020 | 1,640,000 | 10,773 | 512.50 |
| 2003-10-09 | 1,600,000 | 1,610,020 | 1,550,020 | 1,570,020 | 4,317 | 490.63 |
| 2003-10-08 | 1,610,020 | 1,610,020 | 1,560,000 | 1,580,000 | 5,753 | 493.75 |
| 2003-10-07 | 1,550,020 | 1,620,000 | 1,520,000 | 1,620,000 | 8,176 | 506.25 |
| 2003-10-06 | 1,530,020 | 1,570,020 | 1,520,000 | 1,550,020 | 4,482 | 484.38 |
| 2003-10-03 | 1,560,000 | 1,560,000 | 1,490,020 | 1,510,020 | 6,040 | 471.88 |
| 2003-10-02 | 1,630,020 | 1,640,000 | 1,540,000 | 1,550,020 | 6,844 | 484.38 |
| 2003-10-01 | 1,600,000 | 1,600,000 | 1,550,020 | 1,590,020 | 7,053 | 496.88 |
| 2003-09-30 | 1,520,000 | 1,630,020 | 1,490,020 | 1,580,000 | 10,184 | 493.75 |
| 2003-09-29 | 1,410,020 | 1,470,020 | 1,380,000 | 1,470,020 | 7,148 | 459.38 |
| 2003-09-26 | 1,420,000 | 1,460,000 | 1,340,000 | 1,390,020 | 11,010 | 434.38 |
| 2003-09-25 | 1,560,000 | 1,600,000 | 1,480,000 | 1,480,000 | 15,754 | 462.50 |
| 2003-09-24 | 2,720,000 | 2,820,030 | 2,660,030 | 2,800,000 | 6,885 | 437.50 |
| 2003-09-22 | 2,600,000 | 2,670,020 | 2,560,000 | 2,640,000 | 5,077 | 412.50 |
| 2003-09-19 | 2,849,980 | 2,900,030 | 2,590,020 | 2,680,000 | 7,552 | 418.75 |
| 2003-09-18 | 2,620,030 | 2,740,030 | 2,620,030 | 2,740,030 | 5,055 | 428.13 |
| 2003-09-17 | 2,480,000 | 2,630,020 | 2,480,000 | 2,540,030 | 6,626 | 396.88 |
| 2003-09-16 | 2,280,000 | 2,449,980 | 2,280,000 | 2,430,020 | 6,698 | 379.69 |
| 2003-09-12 | 2,169,980 | 2,260,030 | 2,169,980 | 2,260,030 | 4,229 | 353.13 |
| 2003-09-11 | 2,169,980 | 2,180,030 | 2,150,020 | 2,169,980 | 1,469 | 339.06 |
| 2003-09-10 | 2,180,030 | 2,190,020 | 2,169,980 | 2,180,030 | 1,758 | 340.63 |
| 2003-09-09 | 2,200,000 | 2,209,980 | 2,160,000 | 2,169,980 | 2,123 | 339.06 |
| 2003-09-08 | 2,120,000 | 2,190,020 | 2,120,000 | 2,180,030 | 1,021 | 340.63 |
| 2003-09-05 | 2,190,020 | 2,200,000 | 2,100,030 | 2,160,000 | 2,456 | 337.50 |
| 2003-09-04 | 2,180,030 | 2,190,020 | 2,160,000 | 2,169,980 | 2,175 | 339.06 |
| 2003-09-03 | 2,249,980 | 2,270,020 | 2,150,020 | 2,160,000 | 5,108 | 337.50 |
| 2003-09-02 | 2,110,020 | 2,200,000 | 2,100,030 | 2,200,000 | 4,541 | 343.75 |
| 2003-09-01 | 2,110,020 | 2,120,000 | 2,070,020 | 2,089,980 | 1,861 | 326.56 |
| 2003-08-29 | 2,030,020 | 2,120,000 | 2,020,030 | 2,110,020 | 2,691 | 329.69 |
| 2003-08-28 | 2,070,020 | 2,070,020 | 2,000,000 | 2,009,980 | 1,397 | 314.06 |
| 2003-08-27 | 2,110,020 | 2,120,000 | 2,009,980 | 2,030,020 | 5,201 | 317.19 |
| 2003-08-26 | 1,940,030 | 1,950,020 | 1,900,030 | 1,929,980 | 2,564 | 301.56 |
| 2003-08-25 | 1,969,980 | 2,000,000 | 1,950,020 | 1,960,000 | 2,026 | 306.25 |
| 2003-08-22 | 2,080,000 | 2,080,000 | 2,009,980 | 2,009,980 | 1,965 | 314.06 |
| 2003-08-21 | 2,080,000 | 2,100,030 | 2,070,020 | 2,089,980 | 1,370 | 326.56 |
| 2003-08-20 | 2,120,000 | 2,140,030 | 2,100,030 | 2,140,030 | 2,672 | 334.38 |
| 2003-08-19 | 2,070,020 | 2,100,030 | 2,060,030 | 2,080,000 | 2,000 | 325 |
| 2003-08-18 | 2,030,020 | 2,060,030 | 2,009,980 | 2,040,000 | 1,486 | 318.75 |
| 2003-08-15 | 2,040,000 | 2,049,980 | 2,000,000 | 2,009,980 | 1,410 | 314.06 |
| 2003-08-14 | 2,000,000 | 2,030,020 | 1,969,980 | 2,020,030 | 1,480 | 315.63 |
| 2003-08-13 | 1,950,020 | 2,060,030 | 1,940,030 | 2,030,020 | 4,674 | 317.19 |
| 2003-08-12 | 1,840,000 | 1,900,030 | 1,800,000 | 1,889,980 | 3,627 | 295.31 |
| 2003-08-11 | 1,900,030 | 1,910,020 | 1,800,000 | 1,820,030 | 3,337 | 284.38 |
| 2003-08-08 | 1,910,020 | 1,929,980 | 1,880,000 | 1,900,030 | 1,328 | 296.88 |
| 2003-08-07 | 1,920,000 | 1,960,000 | 1,889,980 | 1,889,980 | 1,975 | 295.31 |
| 2003-08-06 | 1,900,030 | 1,950,020 | 1,889,980 | 1,929,980 | 3,002 | 301.56 |
| 2003-08-05 | 2,000,000 | 2,009,980 | 1,929,980 | 1,969,980 | 2,403 | 307.81 |
| 2003-08-04 | 2,040,000 | 2,040,000 | 2,000,000 | 2,020,030 | 1,406 | 315.63 |
| 2003-08-01 | 2,100,030 | 2,129,980 | 2,040,000 | 2,060,030 | 2,996 | 321.88 |
| 2003-07-31 | 2,100,030 | 2,120,000 | 2,030,020 | 2,040,000 | 4,271 | 318.75 |
| 2003-07-30 | 2,190,020 | 2,190,020 | 2,120,000 | 2,140,030 | 1,571 | 334.38 |
| 2003-07-29 | 2,209,980 | 2,230,020 | 2,169,980 | 2,190,020 | 1,897 | 342.19 |
| 2003-07-28 | 2,180,030 | 2,209,980 | 2,160,000 | 2,180,030 | 2,758 | 340.63 |
| 2003-07-25 | 2,110,020 | 2,180,030 | 2,080,000 | 2,140,030 | 2,885 | 334.38 |
| 2003-07-24 | 2,160,000 | 2,160,000 | 2,080,000 | 2,110,020 | 3,589 | 329.69 |
| 2003-07-23 | 2,200,000 | 2,209,980 | 2,129,980 | 2,160,000 | 6,228 | 337.50 |
| 2003-07-22 | 2,089,980 | 2,249,980 | 2,080,000 | 2,240,000 | 10,487 | 350 |
| 2003-07-18 | 2,000,000 | 2,100,030 | 1,990,020 | 2,049,980 | 7,871 | 320.31 |
| 2003-07-17 | 1,889,980 | 1,940,030 | 1,849,980 | 1,910,020 | 2,645 | 298.44 |
| 2003-07-16 | 2,009,980 | 2,030,020 | 1,929,980 | 1,969,980 | 2,066 | 307.81 |
| 2003-07-15 | 2,080,000 | 2,120,000 | 1,969,980 | 1,990,020 | 3,488 | 310.94 |
| 2003-07-14 | 1,950,020 | 2,030,020 | 1,940,030 | 2,030,020 | 3,087 | 317.19 |
| 2003-07-11 | 1,969,980 | 1,980,030 | 1,849,980 | 1,870,020 | 6,315 | 292.19 |
| 2003-07-10 | 2,089,980 | 2,140,030 | 2,040,000 | 2,049,980 | 6,235 | 320.31 |
| 2003-07-09 | 2,150,020 | 2,350,020 | 2,100,030 | 2,230,020 | 7,483 | 348.44 |
| 2003-07-08 | 2,070,020 | 2,150,020 | 2,020,030 | 2,150,020 | 6,636 | 335.94 |
| 2003-07-07 | 1,870,020 | 1,950,020 | 1,870,020 | 1,950,020 | 3,527 | 304.69 |
| 2003-07-04 | 1,809,980 | 1,870,020 | 1,780,030 | 1,840,000 | 2,239 | 287.50 |
| 2003-07-03 | 1,900,030 | 1,900,030 | 1,750,020 | 1,820,030 | 5,673 | 284.38 |
| 2003-07-02 | 1,940,030 | 1,969,980 | 1,860,030 | 1,870,020 | 3,250 | 292.19 |
| 2003-07-01 | 1,960,000 | 1,969,980 | 1,880,000 | 1,900,030 | 4,588 | 296.88 |
| 2003-06-30 | 1,840,000 | 2,000,000 | 1,840,000 | 1,950,020 | 3,891 | 304.69 |
| 2003-06-27 | 1,820,030 | 1,849,980 | 1,800,000 | 1,830,020 | 4,294 | 285.94 |
| 2003-06-26 | 1,760,000 | 1,790,020 | 1,740,030 | 1,760,000 | 2,363 | 275 |
| 2003-06-25 | 1,700,030 | 1,760,000 | 1,700,030 | 1,760,000 | 2,271 | 275 |
| 2003-06-24 | 1,689,980 | 1,720,000 | 1,680,000 | 1,700,030 | 2,040 | 265.63 |
| 2003-06-23 | 1,750,020 | 1,769,980 | 1,710,020 | 1,740,030 | 2,776 | 271.88 |
| 2003-06-20 | 1,710,020 | 1,740,030 | 1,700,030 | 1,729,980 | 2,702 | 270.31 |
| 2003-06-19 | 1,660,030 | 1,769,980 | 1,660,030 | 1,769,980 | 5,066 | 276.56 |
| 2003-06-18 | 1,580,030 | 1,620,030 | 1,580,030 | 1,620,030 | 3,650 | 253.13 |
| 2003-06-17 | 1,550,020 | 1,569,980 | 1,520,000 | 1,569,980 | 3,669 | 245.31 |
| 2003-06-16 | 1,489,980 | 1,500,030 | 1,470,020 | 1,470,020 | 742 | 229.69 |
| 2003-06-13 | 1,449,980 | 1,510,020 | 1,449,980 | 1,500,030 | 2,382 | 234.38 |
| 2003-06-12 | 1,489,980 | 1,500,030 | 1,449,980 | 1,470,020 | 1,644 | 229.69 |
| 2003-06-11 | 1,500,030 | 1,520,000 | 1,480,000 | 1,500,030 | 1,511 | 234.38 |
| 2003-06-10 | 1,500,030 | 1,529,980 | 1,500,030 | 1,520,000 | 1,209 | 237.50 |
| 2003-06-09 | 1,529,980 | 1,550,020 | 1,510,020 | 1,540,030 | 2,686 | 240.63 |
| 2003-06-06 | 1,460,030 | 1,550,020 | 1,440,000 | 1,550,020 | 4,090 | 242.19 |
| 2003-06-05 | 1,440,000 | 1,449,980 | 1,430,020 | 1,449,980 | 1,684 | 226.56 |
| 2003-06-04 | 1,409,980 | 1,460,030 | 1,390,020 | 1,420,030 | 2,272 | 221.88 |
| 2003-06-03 | 1,449,980 | 1,449,980 | 1,400,000 | 1,420,030 | 1,925 | 221.88 |
| 2003-06-02 | 1,480,000 | 1,480,000 | 1,440,000 | 1,449,980 | 1,525 | 226.56 |
| 2003-05-30 | 1,449,980 | 1,470,020 | 1,440,000 | 1,460,030 | 1,363 | 228.13 |
| 2003-05-29 | 1,489,980 | 1,489,980 | 1,440,000 | 1,470,020 | 1,992 | 229.69 |
| 2003-05-28 | 1,460,030 | 1,489,980 | 1,430,020 | 1,480,000 | 3,048 | 231.25 |
| 2003-05-27 | 1,440,000 | 1,440,000 | 1,380,030 | 1,400,000 | 1,538 | 218.75 |
| 2003-05-26 | 1,409,980 | 1,440,000 | 1,380,030 | 1,430,020 | 3,102 | 223.44 |
| 2003-05-23 | 1,449,980 | 1,489,980 | 1,369,980 | 1,369,980 | 2,652 | 214.06 |
| 2003-05-22 | 1,520,000 | 1,560,000 | 1,409,980 | 1,430,020 | 7,011 | 223.44 |
| 2003-05-21 | 1,350,020 | 1,480,000 | 1,350,020 | 1,449,980 | 11,120 | 226.56 |
| 2003-05-20 | 1,240,000 | 1,320,000 | 1,160,000 | 1,300,030 | 7,675 | 203.13 |
| 2003-05-19 | 1,280,000 | 1,289,980 | 1,249,980 | 1,260,030 | 877 | 196.88 |
| 2003-05-16 | 1,289,980 | 1,300,030 | 1,270,020 | 1,289,980 | 1,287 | 201.56 |
| 2003-05-15 | 1,310,020 | 1,310,020 | 1,270,020 | 1,280,000 | 1,153 | 200 |
| 2003-05-14 | 1,320,000 | 1,329,980 | 1,289,980 | 1,320,000 | 1,990 | 206.25 |
| 2003-05-13 | 1,260,030 | 1,329,980 | 1,249,980 | 1,300,030 | 1,740 | 203.13 |
| 2003-05-12 | 1,320,000 | 1,329,980 | 1,249,980 | 1,270,020 | 1,995 | 198.44 |
| 2003-05-09 | 1,360,000 | 1,380,030 | 1,340,030 | 1,360,000 | 1,706 | 212.50 |
| 2003-05-08 | 1,420,030 | 1,430,020 | 1,380,030 | 1,400,000 | 1,616 | 218.75 |
| 2003-05-07 | 1,340,030 | 1,440,000 | 1,320,000 | 1,420,030 | 3,876 | 221.88 |
| 2003-05-06 | 1,390,020 | 1,400,000 | 1,350,020 | 1,360,000 | 2,319 | 212.50 |
| 2003-05-02 | 1,380,030 | 1,400,000 | 1,360,000 | 1,380,030 | 1,514 | 215.63 |
| 2003-05-01 | 1,350,020 | 1,420,030 | 1,329,980 | 1,360,000 | 2,195 | 212.50 |
| 2003-04-30 | 1,270,020 | 1,360,000 | 1,230,020 | 1,340,030 | 3,289 | 209.38 |
| 2003-04-28 | 1,369,980 | 1,369,980 | 1,249,980 | 1,270,020 | 2,348 | 198.44 |
| 2003-04-25 | 1,340,030 | 1,540,030 | 1,310,020 | 1,409,980 | 6,496 | 220.31 |
| 2003-04-24 | 1,220,030 | 1,360,000 | 1,209,980 | 1,340,030 | 4,998 | 209.38 |
| 2003-04-23 | 1,169,980 | 1,220,030 | 1,140,030 | 1,220,030 | 3,524 | 190.63 |
| 2003-04-22 | 1,160,000 | 1,169,980 | 1,150,020 | 1,160,000 | 940 | 181.25 |
| 2003-04-21 | 1,180,030 | 1,180,030 | 1,160,000 | 1,169,980 | 514 | 182.81 |
| 2003-04-18 | 1,160,000 | 1,180,030 | 1,140,030 | 1,180,030 | 1,200 | 184.38 |
| 2003-04-17 | 1,120,000 | 1,160,000 | 1,100,030 | 1,140,030 | 1,826 | 178.13 |
| 2003-04-16 | 1,169,980 | 1,180,030 | 1,150,020 | 1,160,000 | 1,929 | 181.25 |
| 2003-04-15 | 1,200,000 | 1,209,980 | 1,180,030 | 1,209,980 | 1,554 | 189.06 |
| 2003-04-14 | 1,220,030 | 1,230,020 | 1,150,020 | 1,200,000 | 2,970 | 187.50 |
| 2003-04-11 | 1,160,000 | 1,209,980 | 1,150,020 | 1,200,000 | 3,131 | 187.50 |
| 2003-04-10 | 1,160,000 | 1,169,980 | 1,140,030 | 1,160,000 | 1,365 | 181.25 |
| 2003-04-09 | 1,129,980 | 1,169,980 | 1,120,000 | 1,169,980 | 1,825 | 182.81 |
| 2003-04-08 | 1,120,000 | 1,160,000 | 1,100,030 | 1,140,030 | 2,593 | 178.13 |
| 2003-04-07 | 1,120,000 | 1,150,020 | 1,110,020 | 1,129,980 | 2,825 | 176.56 |
| 2003-04-04 | 1,120,000 | 1,129,980 | 1,070,020 | 1,080,000 | 1,723 | 168.75 |
| 2003-04-03 | 1,080,000 | 1,209,980 | 1,080,000 | 1,129,980 | 6,348 | 176.56 |
| 2003-04-02 | 1,009,980 | 1,070,020 | 1,009,980 | 1,049,980 | 3,901 | 164.06 |
| 2003-04-01 | 969,984 | 1,060,030 | 969,984 | 1,020,030 | 5,269 | 159.38 |
| 2003-03-31 | 969,984 | 982,016 | 958,016 | 974,976 | 2,747 | 152.34 |
| 2003-03-28 | 964,032 | 984,000 | 960,000 | 972,992 | 3,073 | 152.03 |
| 2003-03-27 | 940,032 | 998,016 | 929,984 | 966,016 | 6,271 | 150.94 |
| 2003-03-26 | 924,992 | 924,992 | 900,032 | 924,992 | 4,619 | 144.53 |
| 2003-03-25 | 1,640,060 | 1,660,030 | 1,600,000 | 1,650,050 | 3,004 | 128.91 |
| 2003-03-24 | 1,699,970 | 1,709,950 | 1,640,060 | 1,670,020 | 4,029 | 130.47 |
| 2003-03-20 | 1,609,980 | 1,689,980 | 1,539,970 | 1,680,000 | 6,631 | 131.25 |
| 2003-03-19 | 1,609,980 | 1,609,980 | 1,609,980 | 1,609,980 | 4,504 | 125.78 |
| 2003-03-18 | 1,820,030 | 1,830,020 | 1,789,950 | 1,810,050 | 990 | 141.41 |
| 2003-03-17 | 1,800,060 | 1,810,050 | 1,760,000 | 1,779,970 | 878 | 139.06 |
| 2003-03-14 | 1,800,060 | 1,849,980 | 1,800,060 | 1,830,020 | 1,660 | 142.97 |
| 2003-03-13 | 1,740,030 | 1,849,980 | 1,720,060 | 1,779,970 | 2,721 | 139.06 |
| 2003-03-12 | 1,740,030 | 1,740,030 | 1,740,030 | 1,740,030 | 575 | 135.94 |
| 2003-03-11 | 1,510,020 | 1,640,060 | 1,449,980 | 1,539,970 | 2,487 | 120.31 |
| 2003-03-10 | 1,600,000 | 1,600,000 | 1,459,970 | 1,469,950 | 2,439 | 114.84 |
| 2003-03-07 | 1,769,980 | 1,769,980 | 1,619,970 | 1,629,950 | 1,285 | 127.34 |
| 2003-03-06 | 1,859,970 | 1,859,970 | 1,789,950 | 1,800,060 | 602 | 140.63 |
| 2003-03-05 | 1,849,980 | 1,910,020 | 1,840,000 | 1,859,970 | 604 | 145.31 |
| 2003-03-04 | 1,760,000 | 1,920,000 | 1,730,050 | 1,890,050 | 2,095 | 147.66 |
| 2003-03-03 | 2,050,050 | 2,060,030 | 1,840,000 | 1,840,000 | 1,881 | 143.75 |
| 2003-02-28 | 2,040,060 | 2,050,050 | 2,029,950 | 2,040,060 | 435 | 159.38 |
| 2003-02-27 | 2,070,020 | 2,070,020 | 2,019,970 | 2,029,950 | 708 | 158.59 |
| 2003-02-26 | 2,070,020 | 2,080,000 | 2,060,030 | 2,080,000 | 293 | 162.50 |
| 2003-02-25 | 2,019,970 | 2,099,970 | 2,009,980 | 2,080,000 | 703 | 162.50 |
| 2003-02-24 | 2,089,980 | 2,089,980 | 2,000,000 | 2,019,970 | 455 | 157.81 |
| 2003-02-21 | 2,099,970 | 2,109,950 | 2,070,020 | 2,080,000 | 718 | 162.50 |
| 2003-02-20 | 2,070,020 | 2,130,050 | 2,060,030 | 2,080,000 | 1,350 | 162.50 |
| 2003-02-19 | 1,990,020 | 2,040,060 | 1,980,030 | 2,029,950 | 1,106 | 158.59 |
| 2003-02-18 | 1,970,050 | 1,980,030 | 1,939,970 | 1,949,950 | 314 | 152.34 |
| 2003-02-17 | 1,939,970 | 1,990,020 | 1,939,970 | 1,970,050 | 719 | 153.91 |
| 2003-02-14 | 1,929,980 | 1,949,950 | 1,900,030 | 1,900,030 | 683 | 148.44 |
| 2003-02-13 | 1,900,030 | 1,960,060 | 1,890,050 | 1,929,980 | 689 | 150.78 |
| 2003-02-12 | 1,910,020 | 1,920,000 | 1,859,970 | 1,900,030 | 924 | 148.44 |
| 2003-02-10 | 2,009,980 | 2,009,980 | 1,900,030 | 1,910,020 | 706 | 149.22 |
| 2003-02-07 | 1,960,060 | 2,050,050 | 1,960,060 | 2,000,000 | 1,976 | 156.25 |
| 2003-02-06 | 1,920,000 | 1,980,030 | 1,920,000 | 1,970,050 | 1,472 | 153.91 |
| 2003-02-05 | 1,880,060 | 1,929,980 | 1,859,970 | 1,900,030 | 1,204 | 148.44 |
| 2003-02-04 | 1,859,970 | 1,939,970 | 1,859,970 | 1,900,030 | 1,794 | 148.44 |
| 2003-02-03 | 1,699,970 | 1,830,020 | 1,680,000 | 1,800,060 | 1,253 | 140.63 |
| 2003-01-31 | 1,670,020 | 1,689,980 | 1,650,050 | 1,670,020 | 552 | 130.47 |
| 2003-01-30 | 1,689,980 | 1,689,980 | 1,660,030 | 1,689,980 | 395 | 132.03 |
| 2003-01-29 | 1,730,050 | 1,740,030 | 1,709,950 | 1,709,950 | 431 | 133.59 |
| 2003-01-28 | 1,730,050 | 1,740,030 | 1,699,970 | 1,720,060 | 622 | 134.38 |
| 2003-01-27 | 1,720,060 | 1,779,970 | 1,720,060 | 1,760,000 | 447 | 137.50 |
| 2003-01-24 | 1,689,980 | 1,789,950 | 1,689,980 | 1,760,000 | 1,378 | 137.50 |
| 2003-01-23 | 1,689,980 | 1,730,050 | 1,650,050 | 1,689,980 | 1,210 | 132.03 |
| 2003-01-22 | 1,750,020 | 1,760,000 | 1,699,970 | 1,730,050 | 1,265 | 135.16 |
| 2003-01-21 | 1,689,980 | 1,760,000 | 1,670,020 | 1,760,000 | 1,874 | 137.50 |
| 2003-01-20 | 1,680,000 | 1,750,020 | 1,680,000 | 1,680,000 | 2,140 | 131.25 |
| 2003-01-17 | 1,529,980 | 1,650,050 | 1,529,980 | 1,640,060 | 1,994 | 128.13 |
| 2003-01-16 | 1,500,030 | 1,539,970 | 1,490,050 | 1,529,980 | 627 | 119.53 |
| 2003-01-15 | 1,510,020 | 1,510,020 | 1,480,060 | 1,490,050 | 168 | 116.41 |
| 2003-01-14 | 1,480,060 | 1,510,020 | 1,480,060 | 1,510,020 | 377 | 117.97 |
| 2003-01-10 | 1,490,050 | 1,490,050 | 1,459,970 | 1,459,970 | 153 | 114.06 |
| 2003-01-09 | 1,469,950 | 1,490,050 | 1,469,950 | 1,480,060 | 171 | 115.63 |
| 2003-01-08 | 1,480,060 | 1,500,030 | 1,469,950 | 1,480,060 | 226 | 115.63 |
| 2003-01-07 | 1,500,030 | 1,510,020 | 1,459,970 | 1,469,950 | 180 | 114.84 |
| 2003-01-06 | 1,469,950 | 1,520,000 | 1,459,970 | 1,510,020 | 319 | 117.97 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
