4819 (株)デジタルガレージ 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 | 338,000 | 338,000 | 325,000 | 328,000 | 222 | 820 |
| 2003-12-29 | 364,000 | 364,000 | 325,000 | 335,000 | 1,405 | 837.50 |
| 2003-12-26 | 314,000 | 314,000 | 314,000 | 314,000 | 20 | 785 |
| 2003-12-25 | 294,000 | 294,000 | 294,000 | 294,000 | 257 | 735 |
| 2003-12-24 | 1,360,000 | 1,390,000 | 1,320,000 | 1,370,000 | 321 | 685 |
| 2003-12-22 | 1,310,000 | 1,410,000 | 1,300,000 | 1,340,000 | 267 | 670 |
| 2003-12-19 | 1,380,000 | 1,400,000 | 1,270,000 | 1,290,000 | 143 | 645 |
| 2003-12-18 | 1,300,000 | 1,420,000 | 1,300,000 | 1,370,000 | 384 | 685 |
| 2003-12-17 | 1,130,000 | 1,310,000 | 1,130,000 | 1,270,000 | 286 | 635 |
| 2003-12-16 | 1,090,000 | 1,130,000 | 1,050,000 | 1,110,000 | 81 | 555 |
| 2003-12-15 | 1,100,000 | 1,150,000 | 1,060,000 | 1,130,000 | 77 | 565 |
| 2003-12-12 | 1,090,000 | 1,110,000 | 1,020,000 | 1,020,000 | 124 | 510 |
| 2003-12-11 | 1,180,000 | 1,190,000 | 1,100,000 | 1,110,000 | 84 | 555 |
| 2003-12-10 | 1,240,000 | 1,240,000 | 1,160,000 | 1,180,000 | 66 | 590 |
| 2003-12-09 | 1,260,000 | 1,260,000 | 1,230,000 | 1,230,000 | 65 | 615 |
| 2003-12-08 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 43 | 625 |
| 2003-12-05 | 1,310,000 | 1,310,000 | 1,280,000 | 1,280,000 | 51 | 640 |
| 2003-12-04 | 1,280,000 | 1,300,000 | 1,250,000 | 1,290,000 | 87 | 645 |
| 2003-12-03 | 1,290,000 | 1,310,000 | 1,260,000 | 1,280,000 | 79 | 640 |
| 2003-12-02 | 1,340,000 | 1,360,000 | 1,300,000 | 1,300,000 | 69 | 650 |
| 2003-12-01 | 1,290,000 | 1,320,000 | 1,220,000 | 1,320,000 | 103 | 660 |
| 2003-11-28 | 1,380,000 | 1,380,000 | 1,300,000 | 1,310,000 | 112 | 655 |
| 2003-11-27 | 1,330,000 | 1,380,000 | 1,300,000 | 1,370,000 | 133 | 685 |
| 2003-11-26 | 1,250,000 | 1,340,000 | 1,240,000 | 1,330,000 | 191 | 665 |
| 2003-11-25 | 1,300,000 | 1,300,000 | 1,180,000 | 1,210,000 | 240 | 605 |
| 2003-11-21 | 1,320,000 | 1,360,000 | 1,310,000 | 1,310,000 | 97 | 655 |
| 2003-11-20 | 1,380,000 | 1,420,000 | 1,330,000 | 1,350,000 | 104 | 675 |
| 2003-11-19 | 1,290,000 | 1,420,000 | 1,260,000 | 1,300,000 | 117 | 650 |
| 2003-11-18 | 1,100,000 | 1,390,000 | 1,090,000 | 1,390,000 | 193 | 695 |
| 2003-11-17 | 1,260,000 | 1,270,000 | 1,220,000 | 1,220,000 | 138 | 610 |
| 2003-11-14 | 1,540,000 | 1,540,000 | 1,330,000 | 1,420,000 | 155 | 710 |
| 2003-11-13 | 1,550,000 | 1,580,000 | 1,520,000 | 1,520,000 | 157 | 760 |
| 2003-11-12 | 1,410,000 | 1,540,000 | 1,370,000 | 1,490,000 | 271 | 745 |
| 2003-11-11 | 1,470,000 | 1,490,000 | 1,430,000 | 1,430,000 | 253 | 715 |
| 2003-11-10 | 1,770,000 | 1,780,000 | 1,600,000 | 1,630,000 | 469 | 815 |
| 2003-11-07 | 1,860,000 | 1,880,000 | 1,760,000 | 1,840,000 | 603 | 920 |
| 2003-11-06 | 2,080,000 | 2,150,000 | 1,820,000 | 1,860,000 | 2,756 | 930 |
| 2003-11-05 | 1,650,000 | 1,750,000 | 1,580,000 | 1,730,000 | 882 | 865 |
| 2003-11-04 | 1,600,000 | 1,670,000 | 1,550,000 | 1,660,000 | 881 | 830 |
| 2003-10-31 | 1,380,000 | 1,470,000 | 1,300,000 | 1,460,000 | 367 | 730 |
| 2003-10-30 | 1,470,000 | 1,490,000 | 1,380,000 | 1,410,000 | 380 | 705 |
| 2003-10-29 | 1,410,000 | 1,460,000 | 1,400,000 | 1,450,000 | 482 | 725 |
| 2003-10-28 | 1,340,000 | 1,370,000 | 1,310,000 | 1,350,000 | 625 | 675 |
| 2003-10-27 | 1,260,000 | 1,290,000 | 1,180,000 | 1,260,000 | 751 | 630 |
| 2003-10-24 | 1,030,000 | 1,250,000 | 1,030,000 | 1,170,000 | 964 | 585 |
| 2003-10-23 | 1,220,000 | 1,230,000 | 980,000 | 1,010,000 | 1,081 | 505 |
| 2003-10-22 | 1,470,000 | 1,530,000 | 1,300,000 | 1,320,000 | 515 | 660 |
| 2003-10-21 | 1,550,000 | 1,640,000 | 1,410,000 | 1,470,000 | 540 | 735 |
| 2003-10-20 | 1,530,000 | 1,780,000 | 1,480,000 | 1,510,000 | 940 | 755 |
| 2003-10-17 | 1,680,000 | 1,690,000 | 1,580,000 | 1,600,000 | 773 | 800 |
| 2003-10-16 | 1,800,000 | 1,810,000 | 1,710,000 | 1,720,000 | 629 | 860 |
| 2003-10-15 | 1,900,000 | 1,910,000 | 1,780,000 | 1,810,000 | 857 | 905 |
| 2003-10-14 | 1,790,000 | 1,920,000 | 1,750,000 | 1,870,000 | 1,074 | 935 |
| 2003-10-10 | 1,860,000 | 1,950,000 | 1,650,000 | 1,790,000 | 1,651 | 895 |
| 2003-10-09 | 2,040,000 | 2,200,000 | 1,900,000 | 1,900,000 | 2,438 | 950 |
| 2003-10-08 | 1,730,000 | 1,920,000 | 1,540,000 | 1,910,000 | 2,879 | 955 |
| 2003-10-07 | 1,960,000 | 2,000,000 | 1,670,000 | 1,720,000 | 1,586 | 860 |
| 2003-10-06 | 1,590,000 | 1,940,000 | 1,590,000 | 1,940,000 | 2,110 | 970 |
| 2003-10-03 | 1,210,000 | 1,480,000 | 1,210,000 | 1,480,000 | 1,606 | 740 |
| 2003-10-02 | 1,190,000 | 1,250,000 | 1,100,000 | 1,200,000 | 1,378 | 600 |
| 2003-10-01 | 969,000 | 1,150,000 | 969,000 | 1,130,000 | 2,134 | 565 |
| 2003-09-30 | 959,000 | 1,000,000 | 900,000 | 949,000 | 1,611 | 474.50 |
| 2003-09-29 | 818,000 | 950,000 | 818,000 | 950,000 | 1,068 | 475 |
| 2003-09-26 | 765,000 | 810,000 | 750,000 | 803,000 | 311 | 401.50 |
| 2003-09-25 | 760,000 | 800,000 | 715,000 | 765,000 | 202 | 382.50 |
| 2003-09-24 | 850,000 | 860,000 | 740,000 | 800,000 | 377 | 400 |
| 2003-09-22 | 866,000 | 894,000 | 825,000 | 850,000 | 790 | 425 |
| 2003-09-19 | 731,000 | 850,000 | 731,000 | 825,000 | 926 | 412.50 |
| 2003-09-18 | 685,000 | 730,000 | 685,000 | 730,000 | 270 | 365 |
| 2003-09-17 | 715,000 | 726,000 | 675,000 | 680,000 | 259 | 340 |
| 2003-09-16 | 710,000 | 730,000 | 671,000 | 711,000 | 341 | 355.50 |
| 2003-09-12 | 702,000 | 780,000 | 660,000 | 710,000 | 1,153 | 355 |
| 2003-09-11 | 633,000 | 712,000 | 610,000 | 712,000 | 1,236 | 356 |
| 2003-09-10 | 549,000 | 640,000 | 549,000 | 635,000 | 1,001 | 317.50 |
| 2003-09-09 | 528,000 | 545,000 | 514,000 | 545,000 | 116 | 272.50 |
| 2003-09-08 | 559,000 | 567,000 | 515,000 | 525,000 | 233 | 262.50 |
| 2003-09-05 | 529,000 | 585,000 | 520,000 | 556,000 | 939 | 278 |
| 2003-09-04 | 418,000 | 525,000 | 418,000 | 525,000 | 996 | 262.50 |
| 2003-09-03 | 396,000 | 415,000 | 396,000 | 400,000 | 200 | 200 |
| 2003-09-02 | 361,000 | 389,000 | 353,000 | 382,000 | 133 | 191 |
| 2003-09-01 | 349,000 | 385,000 | 349,000 | 365,000 | 57 | 182.50 |
| 2003-08-29 | 380,000 | 381,000 | 300,000 | 350,000 | 254 | 175 |
| 2003-08-28 | 383,000 | 418,000 | 365,000 | 410,000 | 470 | 205 |
| 2003-08-27 | 330,000 | 390,000 | 330,000 | 380,000 | 321 | 190 |
| 2003-08-26 | 321,000 | 321,000 | 319,000 | 320,000 | 17 | 160 |
| 2003-08-25 | 330,000 | 330,000 | 320,000 | 320,000 | 3 | 160 |
| 2003-08-22 | 335,000 | 336,000 | 320,000 | 320,000 | 21 | 160 |
| 2003-08-21 | 340,000 | 340,000 | 336,000 | 336,000 | 2 | 168 |
| 2003-08-20 | 335,000 | 338,000 | 325,000 | 336,000 | 15 | 168 |
| 2003-08-19 | 325,000 | 339,000 | 320,000 | 330,000 | 16 | 165 |
| 2003-08-18 | 313,000 | 322,000 | 313,000 | 320,000 | 22 | 160 |
| 2003-08-15 | 315,000 | 315,000 | 310,000 | 310,000 | 17 | 155 |
| 2003-08-14 | 310,000 | 315,000 | 310,000 | 310,000 | 5 | 155 |
| 2003-08-13 | 300,000 | 310,000 | 295,000 | 305,000 | 19 | 152.50 |
| 2003-08-12 | 310,000 | 310,000 | 295,000 | 300,000 | 29 | 150 |
| 2003-08-11 | 330,000 | 335,000 | 315,000 | 318,000 | 36 | 159 |
| 2003-08-08 | 320,000 | 330,000 | 316,000 | 320,000 | 7 | 160 |
| 2003-08-07 | 321,000 | 330,000 | 320,000 | 330,000 | 5 | 165 |
| 2003-08-06 | 355,000 | 356,000 | 325,000 | 325,000 | 25 | 162.50 |
| 2003-08-05 | 335,000 | 365,000 | 335,000 | 351,000 | 119 | 175.50 |
| 2003-08-04 | 350,000 | 355,000 | 305,000 | 320,000 | 199 | 160 |
| 2003-08-01 | 270,000 | 360,000 | 270,000 | 348,000 | 188 | 174 |
| 2003-07-31 | 280,000 | 280,000 | 263,000 | 265,000 | 37 | 132.50 |
| 2003-07-30 | 290,000 | 290,000 | 280,000 | 280,000 | 58 | 140 |
| 2003-07-29 | 310,000 | 310,000 | 290,000 | 291,000 | 79 | 145.50 |
| 2003-07-28 | 322,000 | 322,000 | 310,000 | 315,000 | 11 | 157.50 |
| 2003-07-25 | 325,000 | 330,000 | 310,000 | 320,000 | 51 | 160 |
| 2003-07-24 | 340,000 | 340,000 | 326,000 | 326,000 | 19 | 163 |
| 2003-07-23 | 350,000 | 351,000 | 332,000 | 332,000 | 31 | 166 |
| 2003-07-22 | 339,000 | 350,000 | 321,000 | 350,000 | 68 | 175 |
| 2003-07-18 | 345,000 | 355,000 | 339,000 | 339,000 | 35 | 169.50 |
| 2003-07-17 | 350,000 | 360,000 | 345,000 | 345,000 | 42 | 172.50 |
| 2003-07-16 | 372,000 | 382,000 | 350,000 | 362,000 | 39 | 181 |
| 2003-07-15 | 351,000 | 404,000 | 351,000 | 380,000 | 232 | 190 |
| 2003-07-14 | 295,000 | 368,000 | 295,000 | 345,000 | 331 | 172.50 |
| 2003-07-11 | 270,000 | 288,000 | 270,000 | 286,000 | 103 | 143 |
| 2003-07-10 | 280,000 | 280,000 | 270,000 | 270,000 | 19 | 135 |
| 2003-07-09 | 286,000 | 290,000 | 280,000 | 283,000 | 59 | 141.50 |
| 2003-07-08 | 261,000 | 285,000 | 255,000 | 285,000 | 46 | 142.50 |
| 2003-07-07 | 260,000 | 260,000 | 255,000 | 260,000 | 15 | 130 |
| 2003-07-04 | 265,000 | 270,000 | 255,000 | 263,000 | 20 | 131.50 |
| 2003-07-03 | 281,000 | 291,000 | 265,000 | 270,000 | 104 | 135 |
| 2003-07-02 | 303,000 | 310,000 | 280,000 | 283,000 | 95 | 141.50 |
| 2003-07-01 | 271,000 | 322,000 | 270,000 | 300,000 | 311 | 150 |
| 2003-06-30 | 232,000 | 290,000 | 230,000 | 253,000 | 186 | 126.50 |
| 2003-06-27 | 195,000 | 235,000 | 194,000 | 230,000 | 78 | 115 |
| 2003-06-26 | 190,000 | 197,000 | 190,000 | 196,000 | 92 | 98 |
| 2003-06-25 | 191,000 | 191,000 | 190,000 | 190,000 | 13 | 95 |
| 2003-06-24 | 188,000 | 190,000 | 188,000 | 190,000 | 2 | 95 |
| 2003-06-23 | 183,000 | 191,000 | 181,000 | 191,000 | 83 | 95.50 |
| 2003-06-20 | 182,000 | 189,000 | 182,000 | 187,000 | 49 | 93.50 |
| 2003-06-19 | 176,000 | 180,000 | 175,000 | 179,000 | 90 | 89.50 |
| 2003-06-18 | 180,000 | 180,000 | 178,000 | 179,000 | 10 | 89.50 |
| 2003-06-17 | 180,000 | 183,000 | 178,000 | 179,000 | 52 | 89.50 |
| 2003-06-16 | 175,000 | 180,000 | 174,000 | 180,000 | 29 | 90 |
| 2003-06-13 | 165,000 | 175,000 | 165,000 | 174,000 | 25 | 87 |
| 2003-06-12 | 156,000 | 165,000 | 156,000 | 165,000 | 62 | 82.50 |
| 2003-06-11 | 154,000 | 155,000 | 154,000 | 155,000 | 13 | 77.50 |
| 2003-06-10 | 148,000 | 153,000 | 147,000 | 153,000 | 29 | 76.50 |
| 2003-06-09 | 144,000 | 148,000 | 143,000 | 148,000 | 57 | 74 |
| 2003-06-06 | 145,000 | 147,000 | 142,000 | 146,000 | 15 | 73 |
| 2003-06-05 | 145,000 | 148,000 | 145,000 | 147,000 | 8 | 73.50 |
| 2003-06-04 | 148,000 | 148,000 | 145,000 | 145,000 | 8 | 72.50 |
| 2003-06-03 | 138,000 | 146,000 | 138,000 | 145,000 | 40 | 72.50 |
| 2003-06-02 | 140,000 | 140,000 | 138,000 | 138,000 | 32 | 69 |
| 2003-05-30 | 155,000 | 155,000 | 136,000 | 149,000 | 96 | 74.50 |
| 2003-05-29 | 155,000 | 160,000 | 155,000 | 160,000 | 6 | 80 |
| 2003-05-28 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 79 |
| 2003-05-27 | 163,000 | 163,000 | 158,000 | 158,000 | 4 | 79 |
| 2003-05-26 | 155,000 | 159,000 | 155,000 | 155,000 | 6 | 77.50 |
| 2003-05-23 | 159,000 | 160,000 | 154,000 | 155,000 | 17 | 77.50 |
| 2003-05-22 | 165,000 | 165,000 | 160,000 | 160,000 | 35 | 80 |
| 2003-05-21 | 165,000 | 170,000 | 165,000 | 165,000 | 15 | 82.50 |
| 2003-05-20 | 160,000 | 165,000 | 158,000 | 165,000 | 39 | 82.50 |
| 2003-05-19 | 163,000 | 165,000 | 161,000 | 165,000 | 14 | 82.50 |
| 2003-05-16 | 165,000 | 165,000 | 162,000 | 165,000 | 3 | 82.50 |
| 2003-05-15 | 163,000 | 170,000 | 163,000 | 170,000 | 2 | 85 |
| 2003-05-14 | 167,000 | 167,000 | 165,000 | 167,000 | 12 | 83.50 |
| 2003-05-13 | 167,000 | 170,000 | 166,000 | 167,000 | 22 | 83.50 |
| 2003-05-12 | 163,000 | 167,000 | 160,000 | 167,000 | 42 | 83.50 |
| 2003-05-09 | 167,000 | 168,000 | 167,000 | 167,000 | 5 | 83.50 |
| 2003-05-08 | 163,000 | 169,000 | 160,000 | 169,000 | 19 | 84.50 |
| 2003-05-07 | 163,000 | 165,000 | 155,000 | 165,000 | 13 | 82.50 |
| 2003-05-06 | 155,000 | 155,000 | 153,000 | 155,000 | 7 | 77.50 |
| 2003-05-02 | 153,000 | 155,000 | 153,000 | 155,000 | 4 | 77.50 |
| 2003-05-01 | 155,000 | 155,000 | 153,000 | 153,000 | 16 | 76.50 |
| 2003-04-30 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 77.50 |
| 2003-04-28 | 150,000 | 155,000 | 150,000 | 155,000 | 8 | 77.50 |
| 2003-04-25 | 160,000 | 160,000 | 150,000 | 150,000 | 24 | 75 |
| 2003-04-24 | 160,000 | 168,000 | 160,000 | 165,000 | 59 | 82.50 |
| 2003-04-23 | 165,000 | 165,000 | 156,000 | 162,000 | 26 | 81 |
| 2003-04-22 | 165,000 | 165,000 | 160,000 | 165,000 | 7 | 82.50 |
| 2003-04-21 | 180,000 | 182,000 | 165,000 | 170,000 | 20 | 85 |
| 2003-04-18 | 185,000 | 192,000 | 179,000 | 182,000 | 180 | 91 |
| 2003-04-17 | 140,000 | 185,000 | 138,000 | 181,000 | 225 | 90.50 |
| 2003-04-16 | 140,000 | 142,000 | 138,000 | 139,000 | 18 | 69.50 |
| 2003-04-15 | 140,000 | 140,000 | 138,000 | 140,000 | 15 | 70 |
| 2003-04-14 | 137,000 | 137,000 | 137,000 | 137,000 | 6 | 68.50 |
| 2003-04-11 | 136,000 | 136,000 | 136,000 | 136,000 | 6 | 68 |
| 2003-04-10 | 135,000 | 140,000 | 135,000 | 140,000 | 10 | 70 |
| 2003-04-09 | 140,000 | 140,000 | 136,000 | 136,000 | 8 | 68 |
| 2003-04-08 | 140,000 | 140,000 | 140,000 | 140,000 | 14 | 70 |
| 2003-04-07 | 140,000 | 141,000 | 140,000 | 140,000 | 8 | 70 |
| 2003-04-03 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 70 |
| 2003-04-01 | 145,000 | 145,000 | 140,000 | 145,000 | 21 | 72.50 |
| 2003-03-31 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 72.50 |
| 2003-03-28 | 144,000 | 145,000 | 144,000 | 145,000 | 6 | 72.50 |
| 2003-03-27 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 70 |
| 2003-03-26 | 145,000 | 145,000 | 140,000 | 140,000 | 9 | 70 |
| 2003-03-25 | 150,000 | 150,000 | 145,000 | 145,000 | 30 | 72.50 |
| 2003-03-24 | 145,000 | 150,000 | 145,000 | 150,000 | 36 | 75 |
| 2003-03-20 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 75 |
| 2003-03-19 | 150,000 | 150,000 | 150,000 | 150,000 | 7 | 75 |
| 2003-03-18 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 75 |
| 2003-03-17 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 75 |
| 2003-03-14 | 150,000 | 151,000 | 150,000 | 151,000 | 3 | 75.50 |
| 2003-03-13 | 150,000 | 150,000 | 150,000 | 150,000 | 12 | 75 |
| 2003-03-12 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 75 |
| 2003-03-11 | 150,000 | 150,000 | 150,000 | 150,000 | 16 | 75 |
| 2003-03-10 | 148,000 | 155,000 | 145,000 | 155,000 | 20 | 77.50 |
| 2003-03-07 | 155,000 | 155,000 | 150,000 | 155,000 | 29 | 77.50 |
| 2003-03-06 | 158,000 | 158,000 | 150,000 | 150,000 | 8 | 75 |
| 2003-03-05 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 79 |
| 2003-03-04 | 165,000 | 165,000 | 160,000 | 160,000 | 9 | 80 |
| 2003-03-03 | 173,000 | 173,000 | 168,000 | 173,000 | 12 | 86.50 |
| 2003-02-28 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 84 |
| 2003-02-27 | 170,000 | 173,000 | 169,000 | 173,000 | 38 | 86.50 |
| 2003-02-26 | 163,000 | 170,000 | 163,000 | 170,000 | 33 | 85 |
| 2003-02-25 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 79 |
| 2003-02-24 | 150,000 | 165,000 | 145,000 | 165,000 | 35 | 82.50 |
| 2003-02-21 | 150,000 | 150,000 | 149,000 | 150,000 | 35 | 75 |
| 2003-02-20 | 150,000 | 150,000 | 150,000 | 150,000 | 26 | 75 |
| 2003-02-19 | 153,000 | 153,000 | 150,000 | 150,000 | 14 | 75 |
| 2003-02-18 | 155,000 | 160,000 | 150,000 | 150,000 | 8 | 75 |
| 2003-02-17 | 155,000 | 160,000 | 150,000 | 155,000 | 15 | 77.50 |
| 2003-02-14 | 155,000 | 156,000 | 155,000 | 156,000 | 8 | 78 |
| 2003-02-13 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 75 |
| 2003-02-12 | 175,000 | 178,000 | 155,000 | 155,000 | 24 | 77.50 |
| 2003-02-10 | 177,000 | 179,000 | 175,000 | 178,000 | 27 | 89 |
| 2003-02-07 | 163,000 | 178,000 | 160,000 | 178,000 | 45 | 89 |
| 2003-02-06 | 160,000 | 160,000 | 160,000 | 160,000 | 14 | 80 |
| 2003-02-05 | 160,000 | 160,000 | 157,000 | 160,000 | 15 | 80 |
| 2003-02-04 | 159,000 | 159,000 | 156,000 | 159,000 | 6 | 79.50 |
| 2003-02-03 | 155,000 | 156,000 | 155,000 | 156,000 | 5 | 78 |
| 2003-01-31 | 150,000 | 155,000 | 150,000 | 155,000 | 11 | 77.50 |
| 2003-01-29 | 160,000 | 165,000 | 160,000 | 165,000 | 15 | 82.50 |
| 2003-01-28 | 165,000 | 165,000 | 160,000 | 165,000 | 11 | 82.50 |
| 2003-01-27 | 170,000 | 170,000 | 165,000 | 170,000 | 19 | 85 |
| 2003-01-24 | 170,000 | 175,000 | 170,000 | 171,000 | 41 | 85.50 |
| 2003-01-23 | 165,000 | 170,000 | 165,000 | 170,000 | 29 | 85 |
| 2003-01-22 | 153,000 | 167,000 | 150,000 | 160,000 | 35 | 80 |
| 2003-01-21 | 140,000 | 151,000 | 140,000 | 150,000 | 26 | 75 |
| 2003-01-20 | 138,000 | 139,000 | 138,000 | 139,000 | 4 | 69.50 |
| 2003-01-17 | 140,000 | 140,000 | 138,000 | 138,000 | 10 | 69 |
| 2003-01-16 | 143,000 | 143,000 | 140,000 | 140,000 | 24 | 70 |
| 2003-01-15 | 140,000 | 146,000 | 140,000 | 143,000 | 23 | 71.50 |
| 2003-01-14 | 140,000 | 141,000 | 140,000 | 141,000 | 2 | 70.50 |
| 2003-01-10 | 140,000 | 145,000 | 140,000 | 145,000 | 2 | 72.50 |
| 2003-01-09 | 148,000 | 149,000 | 141,000 | 145,000 | 16 | 72.50 |
| 2003-01-08 | 150,000 | 150,000 | 147,000 | 150,000 | 10 | 75 |
| 2003-01-07 | 150,000 | 150,000 | 147,000 | 148,000 | 24 | 74 |
| 2003-01-06 | 149,000 | 149,000 | 148,000 | 148,000 | 8 | 74 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
