4800 オリコン(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 | 199,998 | 204,000 | 198,000 | 198,000 | 54 | 330 |
| 2003-12-29 | 190,002 | 196,998 | 189,000 | 195,000 | 35 | 325 |
| 2003-12-26 | 186,000 | 193,998 | 178,002 | 189,000 | 72 | 315 |
| 2003-12-25 | 175,998 | 177,000 | 172,002 | 177,000 | 43 | 295 |
| 2003-12-24 | 171,000 | 174,000 | 168,000 | 174,000 | 33 | 290 |
| 2003-12-22 | 171,000 | 175,002 | 169,998 | 169,998 | 33 | 283.33 |
| 2003-12-19 | 172,998 | 178,998 | 171,000 | 175,002 | 49 | 291.67 |
| 2003-12-18 | 180,000 | 180,000 | 169,998 | 175,998 | 111 | 293.33 |
| 2003-12-17 | 184,998 | 184,998 | 175,002 | 180,000 | 54 | 300 |
| 2003-12-16 | 175,002 | 184,998 | 175,002 | 184,998 | 81 | 308.33 |
| 2003-12-15 | 184,002 | 190,002 | 183,000 | 184,998 | 19 | 308.33 |
| 2003-12-12 | 184,998 | 184,998 | 178,998 | 178,998 | 52 | 298.33 |
| 2003-12-11 | 177,000 | 184,998 | 177,000 | 184,998 | 26 | 308.33 |
| 2003-12-10 | 184,998 | 184,998 | 175,002 | 177,000 | 55 | 295 |
| 2003-12-09 | 189,000 | 192,000 | 186,000 | 186,000 | 32 | 310 |
| 2003-12-08 | 193,998 | 199,002 | 184,998 | 184,998 | 48 | 308.33 |
| 2003-12-05 | 196,998 | 196,998 | 193,998 | 195,000 | 21 | 325 |
| 2003-12-04 | 204,000 | 204,000 | 195,000 | 195,000 | 45 | 325 |
| 2003-12-03 | 199,998 | 199,998 | 192,000 | 193,998 | 24 | 323.33 |
| 2003-12-02 | 199,998 | 205,002 | 198,000 | 199,002 | 44 | 331.67 |
| 2003-12-01 | 199,002 | 199,002 | 190,002 | 196,002 | 23 | 326.67 |
| 2003-11-28 | 202,998 | 207,000 | 196,002 | 202,998 | 34 | 338.33 |
| 2003-11-27 | 205,002 | 207,000 | 199,002 | 202,998 | 61 | 338.33 |
| 2003-11-26 | 208,998 | 210,000 | 199,998 | 204,000 | 81 | 340 |
| 2003-11-25 | 214,002 | 220,002 | 208,998 | 208,998 | 86 | 348.33 |
| 2003-11-21 | 178,002 | 208,002 | 178,002 | 208,002 | 104 | 346.67 |
| 2003-11-20 | 178,002 | 183,000 | 175,998 | 178,002 | 31 | 296.67 |
| 2003-11-19 | 181,998 | 181,998 | 166,002 | 175,002 | 36 | 291.67 |
| 2003-11-18 | 181,998 | 181,998 | 165,000 | 181,998 | 112 | 303.33 |
| 2003-11-17 | 196,002 | 196,002 | 181,998 | 187,998 | 94 | 313.33 |
| 2003-11-14 | 208,002 | 228,000 | 202,998 | 214,998 | 39 | 358.33 |
| 2003-11-13 | 208,998 | 220,002 | 208,998 | 211,998 | 33 | 353.33 |
| 2003-11-12 | 205,998 | 210,000 | 201,000 | 205,998 | 55 | 343.33 |
| 2003-11-11 | 220,998 | 220,998 | 193,002 | 202,998 | 121 | 338.33 |
| 2003-11-10 | 229,002 | 229,002 | 222,000 | 229,002 | 11 | 381.67 |
| 2003-11-07 | 226,998 | 229,998 | 217,002 | 229,998 | 96 | 383.33 |
| 2003-11-06 | 232,002 | 237,000 | 231,000 | 231,000 | 65 | 385 |
| 2003-11-05 | 244,002 | 244,002 | 228,000 | 240,000 | 49 | 400 |
| 2003-11-04 | 247,998 | 247,998 | 229,998 | 243,000 | 75 | 405 |
| 2003-10-31 | 222,000 | 229,002 | 222,000 | 229,002 | 47 | 381.67 |
| 2003-10-30 | 234,000 | 234,000 | 220,998 | 220,998 | 90 | 368.33 |
| 2003-10-29 | 235,002 | 244,002 | 229,998 | 232,998 | 83 | 388.33 |
| 2003-10-28 | 259,998 | 261,000 | 235,002 | 235,002 | 187 | 391.67 |
| 2003-10-27 | 234,000 | 252,000 | 234,000 | 252,000 | 205 | 420 |
| 2003-10-24 | 210,000 | 226,002 | 207,000 | 226,002 | 275 | 376.67 |
| 2003-10-23 | 220,998 | 226,002 | 196,002 | 196,002 | 310 | 326.67 |
| 2003-10-22 | 243,000 | 250,002 | 229,002 | 235,002 | 232 | 391.67 |
| 2003-10-21 | 270,000 | 270,000 | 247,998 | 247,998 | 439 | 413.33 |
| 2003-10-20 | 321,000 | 321,000 | 285,000 | 288,000 | 312 | 480 |
| 2003-10-17 | 292,002 | 333,000 | 286,002 | 325,998 | 701 | 543.33 |
| 2003-10-16 | 295,998 | 298,002 | 283,998 | 292,998 | 275 | 488.33 |
| 2003-10-15 | 268,002 | 298,998 | 268,002 | 298,998 | 698 | 498.33 |
| 2003-10-14 | 268,998 | 268,998 | 261,000 | 265,002 | 566 | 441.67 |
| 2003-10-10 | 274,002 | 274,002 | 244,998 | 262,002 | 822 | 436.67 |
| 2003-10-09 | 225,000 | 262,002 | 222,000 | 262,002 | 1,266 | 436.67 |
| 2003-10-08 | 210,000 | 232,998 | 205,998 | 222,000 | 943 | 370 |
| 2003-10-07 | 207,000 | 207,000 | 202,002 | 205,002 | 113 | 341.67 |
| 2003-10-06 | 205,002 | 205,002 | 196,998 | 202,998 | 195 | 338.33 |
| 2003-10-03 | 199,998 | 205,002 | 195,000 | 199,002 | 106 | 331.67 |
| 2003-10-02 | 192,000 | 199,002 | 190,998 | 193,998 | 107 | 323.33 |
| 2003-10-01 | 193,998 | 193,998 | 180,000 | 189,000 | 124 | 315 |
| 2003-09-30 | 180,000 | 196,998 | 178,998 | 193,998 | 73 | 323.33 |
| 2003-09-29 | 186,000 | 186,000 | 175,002 | 178,998 | 129 | 298.33 |
| 2003-09-26 | 180,000 | 184,998 | 174,000 | 184,998 | 93 | 308.33 |
| 2003-09-25 | 190,998 | 190,998 | 180,000 | 184,998 | 65 | 308.33 |
| 2003-09-24 | 196,002 | 196,002 | 190,998 | 193,002 | 29 | 321.67 |
| 2003-09-22 | 204,000 | 204,000 | 190,002 | 196,002 | 115 | 326.67 |
| 2003-09-19 | 208,998 | 208,998 | 202,998 | 204,000 | 37 | 340 |
| 2003-09-18 | 202,002 | 205,998 | 196,998 | 205,002 | 149 | 341.67 |
| 2003-09-17 | 210,000 | 211,002 | 202,002 | 207,000 | 126 | 345 |
| 2003-09-16 | 213,000 | 217,998 | 201,000 | 208,002 | 129 | 346.67 |
| 2003-09-12 | 213,000 | 214,998 | 208,002 | 211,002 | 69 | 351.67 |
| 2003-09-11 | 217,998 | 217,998 | 211,002 | 213,000 | 72 | 355 |
| 2003-09-10 | 202,002 | 225,000 | 201,000 | 220,002 | 299 | 366.67 |
| 2003-09-09 | 198,000 | 199,998 | 195,000 | 199,998 | 92 | 333.33 |
| 2003-09-08 | 196,002 | 196,998 | 193,002 | 196,998 | 81 | 328.33 |
| 2003-09-05 | 196,998 | 201,000 | 196,002 | 199,998 | 62 | 333.33 |
| 2003-09-04 | 210,000 | 210,000 | 192,000 | 202,998 | 309 | 338.33 |
| 2003-09-03 | 189,000 | 208,998 | 184,998 | 208,998 | 387 | 348.33 |
| 2003-09-02 | 178,998 | 178,998 | 175,998 | 178,998 | 55 | 298.33 |
| 2003-09-01 | 189,000 | 189,000 | 175,998 | 180,000 | 136 | 300 |
| 2003-08-29 | 181,002 | 184,002 | 178,002 | 181,998 | 29 | 303.33 |
| 2003-08-28 | 187,002 | 189,000 | 177,000 | 181,998 | 28 | 303.33 |
| 2003-08-27 | 174,000 | 187,998 | 174,000 | 184,002 | 94 | 306.67 |
| 2003-08-26 | 178,002 | 178,002 | 172,002 | 177,000 | 87 | 295 |
| 2003-08-25 | 184,002 | 184,002 | 177,000 | 180,000 | 90 | 300 |
| 2003-08-22 | 187,002 | 187,002 | 181,002 | 184,002 | 68 | 306.67 |
| 2003-08-21 | 192,000 | 198,000 | 187,002 | 187,002 | 108 | 311.67 |
| 2003-08-20 | 189,000 | 205,002 | 186,000 | 189,000 | 307 | 315 |
| 2003-08-19 | 178,002 | 184,998 | 177,000 | 181,002 | 167 | 301.67 |
| 2003-08-18 | 181,002 | 192,000 | 175,998 | 181,998 | 437 | 303.33 |
| 2003-08-15 | 217,002 | 217,998 | 205,998 | 211,998 | 193 | 353.33 |
| 2003-08-14 | 210,000 | 222,000 | 210,000 | 214,998 | 197 | 358.33 |
| 2003-08-13 | 196,002 | 220,002 | 189,000 | 214,998 | 298 | 358.33 |
| 2003-08-12 | 214,002 | 228,000 | 196,002 | 196,998 | 370 | 328.33 |
| 2003-08-11 | 223,998 | 240,000 | 210,000 | 217,998 | 1,118 | 363.33 |
| 2003-08-08 | 184,998 | 199,998 | 181,998 | 199,998 | 583 | 333.33 |
| 2003-08-07 | 160,002 | 178,998 | 156,000 | 169,998 | 760 | 283.33 |
| 2003-08-06 | 130,002 | 150,000 | 130,002 | 150,000 | 230 | 250 |
| 2003-08-05 | 130,002 | 130,002 | 127,998 | 130,002 | 31 | 216.67 |
| 2003-08-04 | 133,998 | 133,998 | 127,002 | 130,002 | 70 | 216.67 |
| 2003-08-01 | 132,000 | 132,000 | 129,000 | 132,000 | 22 | 220 |
| 2003-07-31 | 132,000 | 132,000 | 129,000 | 130,998 | 25 | 218.33 |
| 2003-07-30 | 133,002 | 133,998 | 130,002 | 133,002 | 28 | 221.67 |
| 2003-07-29 | 135,000 | 136,998 | 129,000 | 133,998 | 51 | 223.33 |
| 2003-07-28 | 129,000 | 133,998 | 126,000 | 133,998 | 125 | 223.33 |
| 2003-07-25 | 129,000 | 129,000 | 121,998 | 124,002 | 63 | 206.67 |
| 2003-07-24 | 124,998 | 127,002 | 120,000 | 127,002 | 83 | 211.67 |
| 2003-07-23 | 129,000 | 130,002 | 121,002 | 121,998 | 106 | 203.33 |
| 2003-07-22 | 132,000 | 132,000 | 126,000 | 127,002 | 23 | 211.67 |
| 2003-07-18 | 132,000 | 132,000 | 129,000 | 130,002 | 48 | 216.67 |
| 2003-07-17 | 135,000 | 139,002 | 130,998 | 135,000 | 103 | 225 |
| 2003-07-16 | 130,998 | 133,998 | 130,998 | 133,002 | 26 | 221.67 |
| 2003-07-15 | 132,000 | 133,002 | 130,002 | 132,000 | 30 | 220 |
| 2003-07-14 | 127,998 | 133,002 | 127,998 | 130,002 | 45 | 216.67 |
| 2003-07-11 | 130,998 | 130,998 | 126,000 | 127,998 | 42 | 213.33 |
| 2003-07-10 | 126,000 | 130,002 | 126,000 | 130,002 | 24 | 216.67 |
| 2003-07-09 | 129,000 | 129,000 | 127,998 | 127,998 | 46 | 213.33 |
| 2003-07-08 | 130,002 | 132,000 | 127,998 | 127,998 | 57 | 213.33 |
| 2003-07-07 | 130,002 | 133,002 | 130,002 | 130,998 | 36 | 218.33 |
| 2003-07-04 | 130,002 | 132,000 | 129,000 | 130,002 | 9 | 216.67 |
| 2003-07-03 | 135,000 | 136,002 | 130,002 | 130,002 | 57 | 216.67 |
| 2003-07-02 | 136,002 | 136,002 | 130,998 | 133,998 | 47 | 223.33 |
| 2003-07-01 | 136,002 | 136,998 | 127,998 | 132,000 | 89 | 220 |
| 2003-06-30 | 129,000 | 136,002 | 129,000 | 133,998 | 55 | 223.33 |
| 2003-06-27 | 129,000 | 129,000 | 126,000 | 127,002 | 23 | 211.67 |
| 2003-06-26 | 124,998 | 130,002 | 121,998 | 129,000 | 56 | 215 |
| 2003-06-25 | 121,998 | 123,000 | 118,998 | 121,998 | 146 | 203.33 |
| 2003-06-24 | 133,002 | 133,002 | 117,000 | 118,002 | 142 | 196.67 |
| 2003-06-23 | 135,000 | 136,002 | 133,002 | 133,002 | 32 | 221.67 |
| 2003-06-20 | 130,002 | 133,998 | 123,000 | 123,000 | 129 | 205 |
| 2003-06-19 | 139,002 | 139,002 | 130,998 | 133,002 | 24 | 221.67 |
| 2003-06-18 | 145,998 | 145,998 | 138,000 | 139,002 | 76 | 231.67 |
| 2003-06-17 | 148,998 | 148,998 | 145,998 | 145,998 | 28 | 243.33 |
| 2003-06-16 | 148,002 | 150,000 | 145,998 | 145,998 | 40 | 243.33 |
| 2003-06-13 | 139,998 | 147,000 | 139,998 | 147,000 | 56 | 245 |
| 2003-06-12 | 151,002 | 151,002 | 141,000 | 142,998 | 57 | 238.33 |
| 2003-06-11 | 145,998 | 148,998 | 139,998 | 148,998 | 97 | 248.33 |
| 2003-06-10 | 150,000 | 160,002 | 142,998 | 145,998 | 164 | 243.33 |
| 2003-06-09 | 142,002 | 157,998 | 139,998 | 156,000 | 334 | 260 |
| 2003-06-06 | 118,998 | 138,000 | 118,002 | 138,000 | 136 | 230 |
| 2003-06-05 | 124,002 | 124,002 | 118,002 | 118,002 | 30 | 196.67 |
| 2003-06-04 | 121,998 | 121,998 | 112,002 | 120,000 | 28 | 200 |
| 2003-06-03 | 124,002 | 124,002 | 121,002 | 121,998 | 41 | 203.33 |
| 2003-06-02 | 124,002 | 126,000 | 123,000 | 124,002 | 74 | 206.67 |
| 2003-05-30 | 117,000 | 118,998 | 111,000 | 118,998 | 45 | 198.33 |
| 2003-05-29 | 111,000 | 118,002 | 105,000 | 117,000 | 121 | 195 |
| 2003-05-28 | 118,998 | 118,998 | 109,002 | 109,998 | 64 | 183.33 |
| 2003-05-27 | 126,000 | 126,000 | 118,002 | 118,998 | 94 | 198.33 |
| 2003-05-26 | 121,002 | 124,998 | 115,998 | 124,998 | 63 | 208.33 |
| 2003-05-23 | 129,000 | 141,000 | 115,998 | 115,998 | 445 | 193.33 |
| 2003-05-22 | 111,000 | 123,000 | 109,998 | 123,000 | 281 | 205 |
| 2003-05-21 | 99,000 | 108,000 | 98,502 | 103,002 | 52 | 171.67 |
| 2003-05-20 | 98,202 | 99,000 | 97,602 | 97,998 | 11 | 163.33 |
| 2003-05-19 | 97,200 | 99,000 | 96,000 | 97,998 | 17 | 163.33 |
| 2003-05-16 | 99,000 | 99,000 | 97,002 | 97,002 | 33 | 161.67 |
| 2003-05-15 | 97,998 | 100,002 | 97,998 | 99,900 | 30 | 166.50 |
| 2003-05-14 | 97,998 | 97,998 | 94,998 | 96,102 | 20 | 160.17 |
| 2003-05-13 | 97,998 | 98,598 | 97,998 | 97,998 | 14 | 163.33 |
| 2003-05-12 | 96,000 | 98,202 | 96,000 | 97,998 | 17 | 163.33 |
| 2003-05-09 | 100,998 | 100,998 | 94,998 | 96,000 | 21 | 160 |
| 2003-05-08 | 99,000 | 100,002 | 98,502 | 98,502 | 18 | 164.17 |
| 2003-05-07 | 96,498 | 97,998 | 96,498 | 97,800 | 21 | 163 |
| 2003-05-06 | 96,498 | 97,998 | 96,000 | 96,000 | 32 | 160 |
| 2003-05-02 | 93,000 | 97,002 | 93,000 | 96,000 | 13 | 160 |
| 2003-05-01 | 93,600 | 94,098 | 91,998 | 91,998 | 35 | 153.33 |
| 2003-04-30 | 94,998 | 94,998 | 93,000 | 94,098 | 12 | 156.83 |
| 2003-04-28 | 97,998 | 97,998 | 94,998 | 94,998 | 7 | 158.33 |
| 2003-04-25 | 99,000 | 99,000 | 97,998 | 97,998 | 14 | 163.33 |
| 2003-04-24 | 100,002 | 100,002 | 97,800 | 99,000 | 12 | 165 |
| 2003-04-23 | 97,998 | 99,000 | 96,000 | 97,998 | 9 | 163.33 |
| 2003-04-22 | 109,002 | 109,002 | 100,002 | 100,002 | 78 | 166.67 |
| 2003-04-21 | 94,998 | 103,002 | 94,998 | 103,002 | 67 | 171.67 |
| 2003-04-18 | 90,198 | 93,000 | 90,000 | 93,000 | 18 | 155 |
| 2003-04-17 | 90,000 | 91,998 | 88,002 | 88,398 | 17 | 147.33 |
| 2003-04-16 | 94,002 | 94,002 | 90,102 | 90,102 | 14 | 150.17 |
| 2003-04-15 | 94,902 | 94,998 | 94,500 | 94,602 | 20 | 157.67 |
| 2003-04-14 | 94,998 | 94,998 | 93,498 | 93,498 | 9 | 155.83 |
| 2003-04-11 | 91,002 | 94,998 | 91,002 | 94,998 | 32 | 158.33 |
| 2003-04-10 | 91,998 | 91,998 | 90,000 | 91,500 | 7 | 152.50 |
| 2003-04-09 | 91,998 | 94,998 | 89,100 | 89,100 | 30 | 148.50 |
| 2003-04-08 | 85,500 | 87,000 | 85,200 | 87,000 | 16 | 145 |
| 2003-04-07 | 87,000 | 87,000 | 85,500 | 85,500 | 10 | 142.50 |
| 2003-04-04 | 90,600 | 90,600 | 85,098 | 88,998 | 27 | 148.33 |
| 2003-04-03 | 91,002 | 93,000 | 91,002 | 93,000 | 3 | 155 |
| 2003-04-02 | 91,998 | 91,998 | 91,002 | 91,200 | 8 | 152 |
| 2003-04-01 | 91,098 | 91,200 | 91,098 | 91,200 | 8 | 152 |
| 2003-03-31 | 97,998 | 98,100 | 97,002 | 97,002 | 28 | 161.67 |
| 2003-03-28 | 91,998 | 97,998 | 91,998 | 97,998 | 28 | 163.33 |
| 2003-03-27 | 88,602 | 91,998 | 88,602 | 91,998 | 5 | 153.33 |
| 2003-03-26 | 91,002 | 91,998 | 90,498 | 91,998 | 4 | 153.33 |
| 2003-03-25 | 92,502 | 93,600 | 90,102 | 93,600 | 21 | 156 |
| 2003-03-24 | 91,500 | 91,500 | 90,498 | 91,500 | 7 | 152.50 |
| 2003-03-20 | 91,002 | 93,000 | 90,000 | 91,500 | 9 | 152.50 |
| 2003-03-19 | 91,902 | 91,902 | 90,000 | 91,002 | 5 | 151.67 |
| 2003-03-18 | 87,900 | 90,000 | 87,900 | 90,000 | 20 | 150 |
| 2003-03-17 | 90,402 | 90,402 | 80,598 | 85,998 | 34 | 143.33 |
| 2003-03-14 | 90,798 | 90,798 | 90,198 | 90,498 | 26 | 150.83 |
| 2003-03-13 | 89,898 | 91,002 | 88,698 | 90,000 | 22 | 150 |
| 2003-03-12 | 91,002 | 91,002 | 88,098 | 90,000 | 54 | 150 |
| 2003-03-11 | 97,398 | 97,398 | 94,002 | 94,002 | 16 | 156.67 |
| 2003-03-10 | 99,000 | 100,002 | 94,002 | 97,998 | 32 | 163.33 |
| 2003-03-07 | 105,000 | 105,000 | 99,000 | 99,000 | 65 | 165 |
| 2003-03-06 | 106,002 | 106,002 | 105,000 | 105,000 | 8 | 175 |
| 2003-03-05 | 103,998 | 105,000 | 103,998 | 105,000 | 13 | 175 |
| 2003-03-04 | 105,000 | 105,000 | 103,002 | 103,998 | 13 | 173.33 |
| 2003-03-03 | 105,000 | 106,002 | 105,000 | 105,000 | 4 | 175 |
| 2003-02-28 | 103,002 | 105,000 | 103,002 | 105,000 | 7 | 175 |
| 2003-02-27 | 103,998 | 106,002 | 102,000 | 103,002 | 18 | 171.67 |
| 2003-02-26 | 103,998 | 108,000 | 103,998 | 106,998 | 15 | 178.33 |
| 2003-02-25 | 109,998 | 109,998 | 105,000 | 108,000 | 42 | 180 |
| 2003-02-24 | 114,000 | 114,000 | 109,998 | 109,998 | 27 | 183.33 |
| 2003-02-21 | 114,000 | 115,998 | 112,998 | 115,998 | 17 | 193.33 |
| 2003-02-20 | 112,998 | 114,000 | 111,000 | 114,000 | 27 | 190 |
| 2003-02-19 | 112,998 | 112,998 | 109,002 | 112,998 | 19 | 188.33 |
| 2003-02-18 | 112,998 | 112,998 | 109,998 | 112,998 | 21 | 188.33 |
| 2003-02-17 | 112,998 | 112,998 | 111,000 | 112,998 | 43 | 188.33 |
| 2003-02-14 | 112,002 | 114,000 | 109,002 | 114,000 | 33 | 190 |
| 2003-02-13 | 112,002 | 115,002 | 112,002 | 112,002 | 38 | 186.67 |
| 2003-02-12 | 112,998 | 112,998 | 109,998 | 112,002 | 31 | 186.67 |
| 2003-02-10 | 121,002 | 121,002 | 111,000 | 111,000 | 42 | 185 |
| 2003-02-07 | 124,998 | 124,998 | 118,998 | 120,000 | 115 | 200 |
| 2003-02-06 | 114,000 | 124,002 | 114,000 | 118,998 | 111 | 198.33 |
| 2003-02-05 | 115,002 | 115,002 | 111,000 | 114,000 | 35 | 190 |
| 2003-02-04 | 109,998 | 117,000 | 109,998 | 115,002 | 100 | 191.67 |
| 2003-02-03 | 109,002 | 109,002 | 103,002 | 106,002 | 29 | 176.67 |
| 2003-01-31 | 112,998 | 112,998 | 109,998 | 112,002 | 91 | 186.67 |
| 2003-01-30 | 112,998 | 117,000 | 112,002 | 114,000 | 55 | 190 |
| 2003-01-29 | 126,000 | 127,998 | 112,002 | 112,002 | 154 | 186.67 |
| 2003-01-28 | 127,998 | 130,002 | 115,002 | 126,000 | 275 | 210 |
| 2003-01-27 | 112,002 | 124,002 | 109,998 | 124,002 | 233 | 206.67 |
| 2003-01-24 | 103,002 | 115,998 | 103,002 | 103,998 | 317 | 173.33 |
| 2003-01-23 | 100,998 | 102,000 | 100,002 | 100,998 | 108 | 168.33 |
| 2003-01-22 | 100,998 | 102,000 | 100,002 | 100,998 | 84 | 168.33 |
| 2003-01-21 | 100,998 | 100,998 | 99,900 | 100,002 | 50 | 166.67 |
| 2003-01-20 | 100,998 | 102,000 | 100,002 | 100,998 | 40 | 168.33 |
| 2003-01-17 | 100,002 | 100,002 | 99,498 | 100,002 | 22 | 166.67 |
| 2003-01-16 | 99,900 | 100,002 | 99,702 | 100,002 | 34 | 166.67 |
| 2003-01-15 | 103,002 | 103,002 | 100,002 | 100,998 | 46 | 168.33 |
| 2003-01-14 | 100,002 | 103,002 | 100,002 | 103,002 | 14 | 171.67 |
| 2003-01-10 | 103,998 | 103,998 | 100,998 | 103,998 | 16 | 173.33 |
| 2003-01-09 | 103,998 | 103,998 | 103,998 | 103,998 | 4 | 173.33 |
| 2003-01-08 | 106,998 | 106,998 | 105,000 | 106,998 | 5 | 178.33 |
| 2003-01-07 | 106,998 | 109,002 | 103,002 | 103,998 | 19 | 173.33 |
| 2003-01-06 | 109,002 | 109,002 | 105,000 | 105,000 | 10 | 175 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
