4824 (株)メディアシーク 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 | 138,999 | 147,999 | 138,999 | 147,000 | 508 | 490 |
| 2003-12-29 | 117,000 | 129,000 | 116,001 | 129,000 | 317 | 430 |
| 2003-12-26 | 117,000 | 117,000 | 111,999 | 114,000 | 58 | 380 |
| 2003-12-25 | 114,999 | 114,999 | 108,999 | 111,999 | 112 | 373.33 |
| 2003-12-24 | 108,999 | 119,001 | 107,001 | 113,001 | 176 | 376.67 |
| 2003-12-22 | 108,999 | 110,001 | 105,999 | 110,001 | 133 | 366.67 |
| 2003-12-19 | 110,001 | 110,001 | 105,000 | 108,000 | 146 | 360 |
| 2003-12-18 | 113,001 | 113,001 | 108,999 | 108,999 | 99 | 363.33 |
| 2003-12-17 | 119,001 | 119,001 | 111,999 | 114,000 | 38 | 380 |
| 2003-12-16 | 119,001 | 123,000 | 114,999 | 117,999 | 193 | 393.33 |
| 2003-12-15 | 113,001 | 126,999 | 111,999 | 126,999 | 106 | 423.33 |
| 2003-12-12 | 114,999 | 117,999 | 108,000 | 108,000 | 70 | 360 |
| 2003-12-11 | 113,001 | 117,000 | 113,001 | 113,001 | 26 | 376.67 |
| 2003-12-10 | 117,999 | 120,000 | 111,999 | 113,001 | 80 | 376.67 |
| 2003-12-09 | 132,999 | 132,999 | 114,000 | 120,000 | 102 | 400 |
| 2003-12-08 | 120,000 | 143,001 | 120,000 | 129,000 | 446 | 430 |
| 2003-12-05 | 117,000 | 125,001 | 113,001 | 123,000 | 85 | 410 |
| 2003-12-04 | 117,999 | 117,999 | 113,001 | 117,000 | 28 | 390 |
| 2003-12-03 | 120,000 | 120,999 | 116,001 | 117,999 | 41 | 393.33 |
| 2003-12-02 | 111,999 | 119,001 | 111,000 | 119,001 | 115 | 396.67 |
| 2003-12-01 | 111,000 | 111,999 | 105,000 | 110,001 | 82 | 366.67 |
| 2003-11-28 | 116,001 | 116,001 | 114,999 | 114,999 | 62 | 383.33 |
| 2003-11-27 | 123,999 | 123,999 | 114,999 | 114,999 | 71 | 383.33 |
| 2003-11-26 | 117,000 | 120,999 | 113,001 | 120,999 | 61 | 403.33 |
| 2003-11-25 | 117,999 | 117,999 | 111,999 | 114,999 | 34 | 383.33 |
| 2003-11-21 | 110,001 | 111,999 | 107,001 | 111,999 | 92 | 373.33 |
| 2003-11-20 | 108,000 | 111,999 | 107,001 | 111,000 | 200 | 370 |
| 2003-11-19 | 110,001 | 114,999 | 110,001 | 110,001 | 43 | 366.67 |
| 2003-11-18 | 114,999 | 114,999 | 105,999 | 114,999 | 104 | 383.33 |
| 2003-11-17 | 114,999 | 119,001 | 113,001 | 119,001 | 199 | 396.67 |
| 2003-11-14 | 135,000 | 135,999 | 128,001 | 135,000 | 134 | 450 |
| 2003-11-13 | 135,000 | 135,999 | 129,999 | 135,000 | 90 | 450 |
| 2003-11-12 | 126,999 | 132,999 | 125,001 | 129,000 | 163 | 430 |
| 2003-11-11 | 143,001 | 143,001 | 126,999 | 129,000 | 262 | 430 |
| 2003-11-10 | 150,999 | 153,000 | 144,999 | 147,000 | 78 | 490 |
| 2003-11-07 | 150,999 | 156,000 | 140,001 | 147,000 | 266 | 490 |
| 2003-11-06 | 150,999 | 150,999 | 150,999 | 150,999 | 235 | 503.33 |
| 2003-11-05 | 140,001 | 140,001 | 131,001 | 131,001 | 77 | 436.67 |
| 2003-11-04 | 135,000 | 150,000 | 135,000 | 138,999 | 128 | 463.33 |
| 2003-10-31 | 135,999 | 138,000 | 129,999 | 135,000 | 123 | 450 |
| 2003-10-30 | 140,001 | 144,999 | 137,001 | 140,001 | 88 | 466.67 |
| 2003-10-29 | 149,001 | 149,001 | 138,000 | 138,000 | 64 | 460 |
| 2003-10-28 | 153,000 | 155,001 | 140,001 | 141,000 | 206 | 470 |
| 2003-10-27 | 146,001 | 156,000 | 135,999 | 147,999 | 270 | 493.33 |
| 2003-10-24 | 135,000 | 146,001 | 132,000 | 140,001 | 204 | 466.67 |
| 2003-10-23 | 135,999 | 138,999 | 126,000 | 129,000 | 208 | 430 |
| 2003-10-22 | 150,999 | 159,999 | 144,999 | 146,001 | 220 | 486.67 |
| 2003-10-21 | 167,001 | 167,001 | 141,999 | 144,999 | 355 | 483.33 |
| 2003-10-20 | 197,001 | 198,000 | 168,999 | 171,999 | 414 | 573.33 |
| 2003-10-17 | 201,000 | 204,000 | 186,999 | 198,000 | 753 | 660 |
| 2003-10-16 | 195,000 | 218,001 | 171,999 | 174,000 | 1,449 | 580 |
| 2003-10-15 | 174,999 | 189,000 | 170,001 | 189,000 | 1,777 | 630 |
| 2003-10-14 | 153,999 | 159,999 | 147,000 | 159,000 | 1,376 | 530 |
| 2003-10-10 | 126,999 | 146,001 | 126,999 | 144,000 | 1,232 | 480 |
| 2003-10-09 | 129,000 | 129,000 | 123,000 | 126,000 | 118 | 420 |
| 2003-10-08 | 126,000 | 129,000 | 123,000 | 129,000 | 84 | 430 |
| 2003-10-07 | 129,000 | 131,001 | 122,001 | 131,001 | 213 | 436.67 |
| 2003-10-06 | 126,999 | 129,000 | 117,999 | 126,999 | 208 | 423.33 |
| 2003-10-03 | 131,001 | 132,999 | 120,999 | 120,999 | 619 | 403.33 |
| 2003-10-02 | 120,999 | 126,999 | 114,999 | 126,999 | 546 | 423.33 |
| 2003-10-01 | 105,000 | 108,999 | 105,000 | 107,001 | 46 | 356.67 |
| 2003-09-30 | 105,999 | 108,000 | 104,001 | 104,001 | 52 | 346.67 |
| 2003-09-29 | 108,000 | 108,999 | 105,999 | 105,999 | 37 | 353.33 |
| 2003-09-26 | 107,001 | 108,000 | 102,000 | 105,999 | 55 | 353.33 |
| 2003-09-25 | 108,000 | 108,000 | 102,999 | 107,001 | 63 | 356.67 |
| 2003-09-24 | 111,000 | 113,001 | 108,999 | 111,000 | 54 | 370 |
| 2003-09-22 | 114,999 | 117,000 | 105,999 | 117,000 | 130 | 390 |
| 2003-09-19 | 117,000 | 120,000 | 114,999 | 120,000 | 158 | 400 |
| 2003-09-18 | 117,000 | 117,999 | 114,999 | 116,001 | 67 | 386.67 |
| 2003-09-17 | 114,999 | 117,999 | 114,999 | 114,999 | 52 | 383.33 |
| 2003-09-16 | 114,999 | 119,001 | 111,999 | 114,999 | 96 | 383.33 |
| 2003-09-12 | 116,001 | 116,001 | 111,999 | 113,001 | 59 | 376.67 |
| 2003-09-11 | 120,000 | 120,000 | 114,999 | 116,001 | 95 | 386.67 |
| 2003-09-10 | 111,000 | 122,001 | 108,999 | 119,001 | 242 | 396.67 |
| 2003-09-09 | 111,999 | 113,001 | 108,999 | 111,000 | 73 | 370 |
| 2003-09-08 | 113,001 | 114,000 | 111,000 | 111,000 | 50 | 370 |
| 2003-09-05 | 122,001 | 122,001 | 114,999 | 114,999 | 227 | 383.33 |
| 2003-09-04 | 111,999 | 117,000 | 108,999 | 116,001 | 329 | 386.67 |
| 2003-09-03 | 99,999 | 102,000 | 99,501 | 99,999 | 169 | 333.33 |
| 2003-09-02 | 99,000 | 104,001 | 99,000 | 99,300 | 574 | 331 |
| 2003-09-01 | 105,000 | 105,000 | 105,000 | 105,000 | 62 | 350 |
| 2003-08-29 | 123,999 | 126,999 | 120,999 | 125,001 | 116 | 416.67 |
| 2003-08-28 | 123,000 | 123,000 | 114,999 | 114,999 | 127 | 383.33 |
| 2003-08-27 | 123,999 | 128,001 | 120,000 | 122,001 | 140 | 406.67 |
| 2003-08-26 | 129,999 | 132,999 | 123,000 | 131,001 | 256 | 436.67 |
| 2003-08-25 | 113,001 | 135,000 | 111,999 | 135,000 | 310 | 450 |
| 2003-08-22 | 128,001 | 128,001 | 114,999 | 120,000 | 251 | 400 |
| 2003-08-21 | 131,001 | 134,001 | 123,999 | 129,000 | 417 | 430 |
| 2003-08-20 | 149,001 | 149,001 | 129,000 | 129,000 | 2,563 | 430 |
| 2003-08-19 | 129,000 | 129,000 | 129,000 | 129,000 | 115 | 430 |
| 2003-08-15 | 96,000 | 99,000 | 95,199 | 98,799 | 86 | 329.33 |
| 2003-08-14 | 93,999 | 96,099 | 93,999 | 95,100 | 54 | 317 |
| 2003-08-13 | 95,001 | 96,000 | 93,000 | 93,000 | 26 | 310 |
| 2003-08-12 | 98,799 | 98,799 | 93,000 | 93,999 | 62 | 313.33 |
| 2003-08-11 | 104,001 | 105,999 | 96,201 | 96,201 | 375 | 320.67 |
| 2003-08-08 | 88,401 | 98,001 | 88,401 | 98,001 | 104 | 326.67 |
| 2003-08-07 | 90,999 | 90,999 | 86,400 | 87,999 | 22 | 293.33 |
| 2003-08-06 | 92,901 | 92,901 | 88,500 | 89,001 | 33 | 296.67 |
| 2003-08-05 | 92,700 | 93,501 | 90,000 | 93,501 | 35 | 311.67 |
| 2003-08-04 | 93,999 | 95,001 | 90,999 | 93,000 | 120 | 310 |
| 2003-08-01 | 87,501 | 90,000 | 87,000 | 87,000 | 24 | 290 |
| 2003-07-31 | 92,001 | 92,001 | 87,000 | 87,000 | 41 | 290 |
| 2003-07-30 | 90,000 | 90,000 | 87,999 | 88,500 | 33 | 295 |
| 2003-07-29 | 92,001 | 92,001 | 87,999 | 90,999 | 58 | 303.33 |
| 2003-07-28 | 95,001 | 95,001 | 90,201 | 90,999 | 74 | 303.33 |
| 2003-07-25 | 93,000 | 96,000 | 90,099 | 94,500 | 104 | 315 |
| 2003-07-24 | 87,999 | 96,000 | 87,999 | 90,000 | 97 | 300 |
| 2003-07-23 | 83,001 | 86,001 | 83,001 | 86,001 | 40 | 286.67 |
| 2003-07-22 | 86,001 | 86,001 | 83,601 | 84,999 | 53 | 283.33 |
| 2003-07-18 | 91,599 | 92,499 | 87,999 | 87,999 | 16 | 293.33 |
| 2003-07-17 | 90,000 | 90,000 | 88,101 | 88,599 | 22 | 295.33 |
| 2003-07-16 | 98,001 | 99,999 | 89,100 | 90,000 | 129 | 300 |
| 2003-07-15 | 107,001 | 114,000 | 95,100 | 96,501 | 387 | 321.67 |
| 2003-07-14 | 102,000 | 105,000 | 96,999 | 105,000 | 673 | 350 |
| 2003-07-11 | 85,101 | 95,001 | 85,101 | 95,001 | 145 | 316.67 |
| 2003-07-10 | 84,999 | 86,001 | 84,000 | 84,999 | 41 | 283.33 |
| 2003-07-09 | 86,001 | 86,001 | 81,999 | 86,001 | 85 | 286.67 |
| 2003-07-08 | 81,099 | 86,001 | 80,499 | 83,001 | 111 | 276.67 |
| 2003-07-07 | 86,499 | 86,700 | 81,999 | 81,999 | 57 | 273.33 |
| 2003-07-04 | 89,100 | 90,501 | 87,501 | 88,500 | 73 | 295 |
| 2003-07-03 | 90,000 | 90,999 | 87,999 | 89,799 | 74 | 299.33 |
| 2003-07-02 | 86,100 | 89,001 | 83,001 | 86,499 | 60 | 288.33 |
| 2003-07-01 | 90,000 | 90,000 | 84,999 | 86,001 | 86 | 286.67 |
| 2003-06-30 | 95,601 | 95,601 | 90,000 | 90,000 | 67 | 300 |
| 2003-06-27 | 95,001 | 96,000 | 93,801 | 96,000 | 59 | 320 |
| 2003-06-26 | 93,000 | 98,001 | 92,001 | 95,199 | 80 | 317.33 |
| 2003-06-25 | 86,001 | 93,999 | 85,701 | 93,999 | 57 | 313.33 |
| 2003-06-24 | 91,599 | 94,500 | 86,001 | 86,100 | 151 | 287 |
| 2003-06-23 | 93,999 | 94,500 | 90,600 | 93,600 | 46 | 312 |
| 2003-06-20 | 90,201 | 96,999 | 90,201 | 93,999 | 259 | 313.33 |
| 2003-06-19 | 98,001 | 98,001 | 89,001 | 90,000 | 393 | 300 |
| 2003-06-18 | 102,999 | 105,000 | 98,001 | 99,000 | 269 | 330 |
| 2003-06-17 | 107,001 | 108,999 | 104,001 | 105,000 | 246 | 350 |
| 2003-06-16 | 105,999 | 116,001 | 105,999 | 108,999 | 608 | 363.33 |
| 2003-06-13 | 134,001 | 134,001 | 126,000 | 126,000 | 329 | 420 |
| 2003-06-12 | 120,000 | 134,001 | 117,999 | 134,001 | 612 | 446.67 |
| 2003-06-11 | 135,999 | 138,000 | 123,999 | 126,000 | 687 | 420 |
| 2003-06-10 | 114,000 | 134,001 | 108,000 | 134,001 | 1,012 | 446.67 |
| 2003-06-09 | 117,999 | 119,001 | 113,001 | 114,000 | 126 | 380 |
| 2003-06-06 | 120,000 | 125,001 | 116,001 | 120,999 | 228 | 403.33 |
| 2003-06-05 | 123,999 | 125,001 | 122,001 | 123,000 | 152 | 410 |
| 2003-06-04 | 129,999 | 135,000 | 123,999 | 126,999 | 224 | 423.33 |
| 2003-06-03 | 128,001 | 134,001 | 120,000 | 129,999 | 314 | 433.33 |
| 2003-06-02 | 132,000 | 138,000 | 125,001 | 126,000 | 250 | 420 |
| 2003-05-30 | 135,999 | 141,999 | 128,001 | 129,000 | 393 | 430 |
| 2003-05-29 | 153,000 | 159,000 | 144,999 | 146,001 | 991 | 486.67 |
| 2003-05-28 | 135,999 | 146,001 | 126,000 | 146,001 | 933 | 486.67 |
| 2003-05-27 | 105,000 | 126,000 | 105,000 | 126,000 | 466 | 420 |
| 2003-05-26 | 105,000 | 111,999 | 105,000 | 105,999 | 1,040 | 353.33 |
| 2003-05-23 | 125,001 | 138,000 | 125,001 | 125,001 | 453 | 416.67 |
| 2003-05-22 | 162,999 | 162,999 | 141,999 | 144,999 | 1,671 | 483.33 |
| 2003-05-21 | 143,001 | 143,001 | 143,001 | 143,001 | 85 | 476.67 |
| 2003-05-20 | 108,999 | 123,000 | 108,999 | 123,000 | 1,200 | 410 |
| 2003-05-19 | 102,999 | 102,999 | 102,999 | 102,999 | 153 | 343.33 |
| 2003-05-14 | 72,999 | 72,999 | 72,999 | 72,999 | 108 | 243.33 |
| 2003-05-09 | 53,499 | 57,999 | 50,001 | 57,999 | 317 | 193.33 |
| 2003-05-08 | 50,100 | 53,001 | 50,100 | 53,001 | 159 | 176.67 |
| 2003-05-07 | 46,299 | 48,999 | 46,299 | 48,999 | 73 | 163.33 |
| 2003-05-06 | 47,001 | 48,000 | 45,099 | 46,200 | 45 | 154 |
| 2003-05-02 | 47,001 | 47,001 | 44,001 | 44,001 | 35 | 146.67 |
| 2003-05-01 | 42,201 | 44,001 | 42,000 | 44,001 | 95 | 146.67 |
| 2003-04-30 | 39,000 | 40,299 | 38,001 | 40,299 | 93 | 134.33 |
| 2003-04-28 | 42,600 | 42,600 | 38,400 | 38,499 | 135 | 128.33 |
| 2003-04-25 | 41,799 | 42,201 | 41,400 | 42,201 | 121 | 140.67 |
| 2003-04-24 | 45,699 | 45,699 | 41,799 | 41,799 | 190 | 139.33 |
| 2003-04-23 | 48,399 | 48,501 | 45,000 | 45,801 | 79 | 152.67 |
| 2003-04-22 | 51,501 | 51,501 | 48,999 | 48,999 | 36 | 163.33 |
| 2003-04-21 | 56,001 | 56,001 | 53,499 | 54,000 | 133 | 180 |
| 2003-04-18 | 48,999 | 51,000 | 48,999 | 51,000 | 85 | 170 |
| 2003-04-17 | 45,501 | 47,499 | 45,501 | 47,001 | 28 | 156.67 |
| 2003-04-16 | 45,501 | 45,501 | 45,000 | 45,501 | 29 | 151.67 |
| 2003-04-15 | 40,800 | 43,500 | 40,800 | 43,500 | 24 | 145 |
| 2003-04-14 | 39,501 | 39,501 | 39,000 | 39,501 | 13 | 131.67 |
| 2003-04-11 | 36,099 | 39,000 | 36,000 | 39,000 | 9 | 130 |
| 2003-04-10 | 37,500 | 37,500 | 36,300 | 36,300 | 3 | 121 |
| 2003-04-09 | 39,399 | 39,399 | 39,000 | 39,099 | 6 | 130.33 |
| 2003-04-08 | 39,000 | 39,399 | 39,000 | 39,399 | 2 | 131.33 |
| 2003-04-07 | 37,800 | 38,001 | 37,800 | 38,001 | 2 | 126.67 |
| 2003-04-03 | 36,999 | 37,800 | 34,599 | 37,800 | 25 | 126 |
| 2003-04-02 | 37,800 | 37,800 | 37,500 | 37,500 | 16 | 125 |
| 2003-04-01 | 36,999 | 39,501 | 36,999 | 39,000 | 12 | 130 |
| 2003-03-27 | 40,950 | 41,001 | 40,101 | 40,599 | 31 | 135.33 |
| 2003-03-26 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 136.50 |
| 2003-03-25 | 41,700 | 41,700 | 39,999 | 41,349 | 9 | 137.83 |
| 2003-03-24 | 41,001 | 42,900 | 39,999 | 42,501 | 27 | 141.67 |
| 2003-03-20 | 42,051 | 42,051 | 41,001 | 41,001 | 20 | 136.67 |
| 2003-03-19 | 42,000 | 42,000 | 39,999 | 42,000 | 39 | 140 |
| 2003-03-18 | 38,049 | 38,850 | 38,001 | 38,001 | 26 | 126.67 |
| 2003-03-17 | 41,001 | 41,001 | 39,999 | 39,999 | 41 | 133.33 |
| 2003-03-14 | 41,499 | 41,499 | 41,001 | 41,001 | 2 | 136.67 |
| 2003-03-13 | 39,999 | 39,999 | 39,999 | 39,999 | 4 | 133.33 |
| 2003-03-12 | 39,000 | 39,000 | 39,000 | 39,000 | 8 | 130 |
| 2003-03-11 | 39,801 | 39,801 | 39,699 | 39,699 | 4 | 132.33 |
| 2003-03-10 | 38,700 | 38,700 | 38,001 | 38,001 | 17 | 126.67 |
| 2003-03-07 | 41,001 | 41,001 | 40,200 | 40,500 | 11 | 135 |
| 2003-03-06 | 42,999 | 43,101 | 42,600 | 42,600 | 9 | 142 |
| 2003-03-05 | 44,400 | 44,499 | 43,101 | 43,101 | 9 | 143.67 |
| 2003-03-04 | 42,999 | 44,400 | 42,999 | 44,400 | 5 | 148 |
| 2003-03-03 | 43,299 | 43,299 | 42,999 | 42,999 | 7 | 143.33 |
| 2003-02-28 | 42,999 | 44,499 | 42,900 | 44,499 | 16 | 148.33 |
| 2003-02-26 | 43,500 | 43,500 | 42,999 | 42,999 | 25 | 143.33 |
| 2003-02-25 | 45,099 | 45,201 | 45,000 | 45,000 | 13 | 150 |
| 2003-02-24 | 46,500 | 46,500 | 45,300 | 45,399 | 8 | 151.33 |
| 2003-02-21 | 45,099 | 46,899 | 45,099 | 46,899 | 22 | 156.33 |
| 2003-02-20 | 45,201 | 45,999 | 45,099 | 45,099 | 12 | 150.33 |
| 2003-02-19 | 45,399 | 47,001 | 45,000 | 45,000 | 22 | 150 |
| 2003-02-18 | 47,499 | 47,499 | 47,001 | 47,001 | 8 | 156.67 |
| 2003-02-17 | 48,099 | 48,099 | 47,499 | 47,499 | 15 | 158.33 |
| 2003-02-12 | 51,201 | 51,201 | 49,200 | 49,500 | 36 | 165 |
| 2003-02-10 | 52,101 | 52,101 | 50,001 | 50,001 | 57 | 166.67 |
| 2003-02-07 | 49,500 | 50,001 | 49,299 | 49,599 | 34 | 165.33 |
| 2003-02-06 | 48,699 | 48,999 | 48,501 | 48,999 | 18 | 163.33 |
| 2003-02-05 | 47,700 | 50,001 | 47,700 | 50,001 | 14 | 166.67 |
| 2003-02-04 | 47,799 | 49,599 | 47,601 | 49,599 | 22 | 165.33 |
| 2003-02-03 | 50,001 | 50,001 | 47,799 | 47,799 | 8 | 159.33 |
| 2003-01-31 | 51,099 | 51,099 | 49,701 | 50,499 | 18 | 168.33 |
| 2003-01-30 | 51,999 | 51,999 | 49,701 | 49,701 | 21 | 165.67 |
| 2003-01-29 | 48,000 | 51,000 | 48,000 | 51,000 | 58 | 170 |
| 2003-01-28 | 46,200 | 47,100 | 46,200 | 47,001 | 11 | 156.67 |
| 2003-01-27 | 45,699 | 47,799 | 45,600 | 47,001 | 13 | 156.67 |
| 2003-01-24 | 45,201 | 48,000 | 45,201 | 47,601 | 23 | 158.67 |
| 2003-01-23 | 47,100 | 48,000 | 47,100 | 48,000 | 13 | 160 |
| 2003-01-22 | 50,001 | 50,001 | 48,201 | 48,900 | 15 | 163 |
| 2003-01-21 | 48,300 | 49,899 | 48,000 | 49,899 | 18 | 166.33 |
| 2003-01-20 | 50,001 | 50,001 | 48,501 | 48,501 | 11 | 161.67 |
| 2003-01-17 | 50,400 | 51,999 | 50,001 | 50,001 | 25 | 166.67 |
| 2003-01-16 | 51,900 | 51,900 | 51,900 | 51,900 | 41 | 173 |
| 2003-01-15 | 47,901 | 47,901 | 47,901 | 47,901 | 5 | 159.67 |
| 2003-01-14 | 50,301 | 51,801 | 50,301 | 51,300 | 16 | 171 |
| 2003-01-10 | 47,001 | 47,799 | 47,001 | 47,799 | 7 | 159.33 |
| 2003-01-09 | 45,099 | 45,099 | 44,499 | 44,499 | 13 | 148.33 |
| 2003-01-08 | 47,001 | 47,001 | 45,600 | 45,699 | 9 | 152.33 |
| 2003-01-07 | 48,849 | 48,849 | 47,100 | 47,100 | 4 | 157 |
| 2003-01-06 | 48,999 | 48,999 | 48,999 | 48,999 | 1 | 163.33 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
