4840 (株)トライアイズ 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 | 499,000 | 525,000 | 498,000 | 510,000 | 58 | 5,100 |
| 2003-12-29 | 529,000 | 539,000 | 500,000 | 519,000 | 225 | 5,190 |
| 2003-12-26 | 432,000 | 492,000 | 432,000 | 492,000 | 297 | 4,920 |
| 2003-12-25 | 425,000 | 445,000 | 420,000 | 442,000 | 137 | 4,420 |
| 2003-12-24 | 379,000 | 405,000 | 379,000 | 405,000 | 92 | 4,050 |
| 2003-12-22 | 349,000 | 360,000 | 336,000 | 360,000 | 55 | 3,600 |
| 2003-12-19 | 361,000 | 361,000 | 340,000 | 349,000 | 19 | 3,490 |
| 2003-12-18 | 355,000 | 375,000 | 351,000 | 351,000 | 29 | 3,510 |
| 2003-12-17 | 365,000 | 369,000 | 350,000 | 365,000 | 28 | 3,650 |
| 2003-12-16 | 340,000 | 361,000 | 340,000 | 361,000 | 102 | 3,610 |
| 2003-12-15 | 358,000 | 359,000 | 341,000 | 351,000 | 17 | 3,510 |
| 2003-12-12 | 359,000 | 359,000 | 350,000 | 352,000 | 36 | 3,520 |
| 2003-12-11 | 362,000 | 362,000 | 340,000 | 360,000 | 47 | 3,600 |
| 2003-12-10 | 373,000 | 373,000 | 360,000 | 364,000 | 16 | 3,640 |
| 2003-12-09 | 385,000 | 386,000 | 370,000 | 374,000 | 23 | 3,740 |
| 2003-12-08 | 384,000 | 390,000 | 380,000 | 387,000 | 21 | 3,870 |
| 2003-12-05 | 389,000 | 390,000 | 373,000 | 390,000 | 37 | 3,900 |
| 2003-12-04 | 398,000 | 398,000 | 380,000 | 390,000 | 46 | 3,900 |
| 2003-12-03 | 400,000 | 400,000 | 383,000 | 398,000 | 45 | 3,980 |
| 2003-12-02 | 420,000 | 420,000 | 399,000 | 400,000 | 103 | 4,000 |
| 2003-12-01 | 399,000 | 438,000 | 388,000 | 420,000 | 237 | 4,200 |
| 2003-11-28 | 358,000 | 409,000 | 355,000 | 409,000 | 193 | 4,090 |
| 2003-11-27 | 319,000 | 360,000 | 310,000 | 359,000 | 71 | 3,590 |
| 2003-11-26 | 301,000 | 320,000 | 300,000 | 320,000 | 125 | 3,200 |
| 2003-11-25 | 287,000 | 300,000 | 286,000 | 300,000 | 53 | 3,000 |
| 2003-11-21 | 278,000 | 286,000 | 278,000 | 286,000 | 35 | 2,860 |
| 2003-11-20 | 283,000 | 290,000 | 279,000 | 285,000 | 35 | 2,850 |
| 2003-11-19 | 283,000 | 283,000 | 270,000 | 283,000 | 13 | 2,830 |
| 2003-11-18 | 280,000 | 282,000 | 268,000 | 282,000 | 100 | 2,820 |
| 2003-11-17 | 293,000 | 293,000 | 265,000 | 270,000 | 29 | 2,700 |
| 2003-11-14 | 323,000 | 323,000 | 312,000 | 312,000 | 17 | 3,120 |
| 2003-11-13 | 321,000 | 327,000 | 321,000 | 322,000 | 29 | 3,220 |
| 2003-11-12 | 295,000 | 320,000 | 290,000 | 320,000 | 35 | 3,200 |
| 2003-11-11 | 300,000 | 300,000 | 280,000 | 292,000 | 47 | 2,920 |
| 2003-11-10 | 330,000 | 330,000 | 301,000 | 305,000 | 34 | 3,050 |
| 2003-11-07 | 330,000 | 338,000 | 315,000 | 335,000 | 90 | 3,350 |
| 2003-11-06 | 343,000 | 343,000 | 337,000 | 337,000 | 31 | 3,370 |
| 2003-11-05 | 340,000 | 348,000 | 340,000 | 343,000 | 29 | 3,430 |
| 2003-11-04 | 342,000 | 360,000 | 342,000 | 347,000 | 56 | 3,470 |
| 2003-10-31 | 359,000 | 359,000 | 338,000 | 341,000 | 53 | 3,410 |
| 2003-10-30 | 338,000 | 363,000 | 336,000 | 360,000 | 76 | 3,600 |
| 2003-10-29 | 354,000 | 355,000 | 337,000 | 337,000 | 56 | 3,370 |
| 2003-10-28 | 360,000 | 360,000 | 339,000 | 343,000 | 86 | 3,430 |
| 2003-10-27 | 357,000 | 369,000 | 357,000 | 365,000 | 55 | 3,650 |
| 2003-10-24 | 337,000 | 390,000 | 337,000 | 361,000 | 109 | 3,610 |
| 2003-10-23 | 390,000 | 390,000 | 347,000 | 347,000 | 114 | 3,470 |
| 2003-10-22 | 390,000 | 410,000 | 349,000 | 397,000 | 193 | 3,970 |
| 2003-10-21 | 402,000 | 420,000 | 380,000 | 399,000 | 195 | 3,990 |
| 2003-10-20 | 471,000 | 471,000 | 430,000 | 430,000 | 157 | 4,300 |
| 2003-10-17 | 484,000 | 489,000 | 455,000 | 470,000 | 194 | 4,700 |
| 2003-10-16 | 494,000 | 499,000 | 455,000 | 499,000 | 154 | 4,990 |
| 2003-10-15 | 490,000 | 499,000 | 467,000 | 499,000 | 217 | 4,990 |
| 2003-10-14 | 423,000 | 477,000 | 419,000 | 477,000 | 227 | 4,770 |
| 2003-10-10 | 451,000 | 455,000 | 424,000 | 427,000 | 287 | 4,270 |
| 2003-10-09 | 374,000 | 422,000 | 374,000 | 422,000 | 477 | 4,220 |
| 2003-10-08 | 361,000 | 389,000 | 360,000 | 372,000 | 154 | 3,720 |
| 2003-10-07 | 363,000 | 380,000 | 355,000 | 360,000 | 86 | 3,600 |
| 2003-10-06 | 363,000 | 365,000 | 350,000 | 358,000 | 116 | 3,580 |
| 2003-10-03 | 348,000 | 360,000 | 337,000 | 355,000 | 101 | 3,550 |
| 2003-10-02 | 341,000 | 369,000 | 341,000 | 346,000 | 97 | 3,460 |
| 2003-10-01 | 330,000 | 350,000 | 325,000 | 340,000 | 83 | 3,400 |
| 2003-09-30 | 322,000 | 330,000 | 310,000 | 330,000 | 68 | 3,300 |
| 2003-09-29 | 356,000 | 360,000 | 322,000 | 325,000 | 88 | 3,250 |
| 2003-09-26 | 300,000 | 360,000 | 300,000 | 351,000 | 312 | 3,510 |
| 2003-09-25 | 295,000 | 340,000 | 291,000 | 310,000 | 276 | 3,100 |
| 2003-09-24 | 370,000 | 370,000 | 320,000 | 320,000 | 218 | 3,200 |
| 2003-09-22 | 370,000 | 380,000 | 370,000 | 370,000 | 250 | 3,700 |
| 2003-09-19 | 400,000 | 420,000 | 387,000 | 420,000 | 277 | 4,200 |
| 2003-09-18 | 351,000 | 387,000 | 350,000 | 387,000 | 268 | 3,870 |
| 2003-09-17 | 377,000 | 385,000 | 337,000 | 337,000 | 321 | 3,370 |
| 2003-09-16 | 380,000 | 406,000 | 378,000 | 387,000 | 185 | 3,870 |
| 2003-09-12 | 406,000 | 420,000 | 375,000 | 383,000 | 382 | 3,830 |
| 2003-09-11 | 399,000 | 419,000 | 389,000 | 411,000 | 839 | 4,110 |
| 2003-09-10 | 328,000 | 369,000 | 318,000 | 369,000 | 340 | 3,690 |
| 2003-09-09 | 343,000 | 348,000 | 310,000 | 319,000 | 234 | 3,190 |
| 2003-09-08 | 305,000 | 350,000 | 305,000 | 349,000 | 744 | 3,490 |
| 2003-09-05 | 272,000 | 300,000 | 272,000 | 300,000 | 307 | 3,000 |
| 2003-09-04 | 240,000 | 275,000 | 240,000 | 260,000 | 262 | 2,600 |
| 2003-09-03 | 250,000 | 250,000 | 235,000 | 241,000 | 108 | 2,410 |
| 2003-09-02 | 254,000 | 268,000 | 240,000 | 255,000 | 127 | 2,550 |
| 2003-09-01 | 231,000 | 258,000 | 212,000 | 254,000 | 152 | 2,540 |
| 2003-08-29 | 255,000 | 255,000 | 233,000 | 233,000 | 98 | 2,330 |
| 2003-08-28 | 255,000 | 258,000 | 230,000 | 256,000 | 119 | 2,560 |
| 2003-08-27 | 260,000 | 285,000 | 231,000 | 260,000 | 220 | 2,600 |
| 2003-08-26 | 231,000 | 267,000 | 230,000 | 267,000 | 281 | 2,670 |
| 2003-08-25 | 190,000 | 227,000 | 185,000 | 227,000 | 138 | 2,270 |
| 2003-08-22 | 199,000 | 204,000 | 180,000 | 197,000 | 87 | 1,970 |
| 2003-08-21 | 185,000 | 209,000 | 179,000 | 190,000 | 212 | 1,900 |
| 2003-08-20 | 151,000 | 181,000 | 150,000 | 180,000 | 261 | 1,800 |
| 2003-08-19 | 149,000 | 151,000 | 148,000 | 151,000 | 63 | 1,510 |
| 2003-08-18 | 150,000 | 150,000 | 135,000 | 140,000 | 24 | 1,400 |
| 2003-08-15 | 151,000 | 154,000 | 145,000 | 150,000 | 194 | 1,500 |
| 2003-08-14 | 130,000 | 158,000 | 125,000 | 150,000 | 321 | 1,500 |
| 2003-08-13 | 138,000 | 142,000 | 123,000 | 139,000 | 760 | 1,390 |
| 2003-08-12 | 115,000 | 122,000 | 114,000 | 122,000 | 351 | 1,220 |
| 2003-08-11 | 94,000 | 102,000 | 91,000 | 102,000 | 222 | 1,020 |
| 2003-08-08 | 81,000 | 92,000 | 81,000 | 92,000 | 90 | 920 |
| 2003-08-07 | 82,000 | 82,100 | 81,000 | 82,000 | 22 | 820 |
| 2003-08-06 | 83,000 | 83,100 | 83,000 | 83,100 | 4 | 831 |
| 2003-08-05 | 84,000 | 84,000 | 83,600 | 83,900 | 29 | 839 |
| 2003-08-04 | 85,000 | 86,000 | 85,000 | 85,000 | 17 | 850 |
| 2003-08-01 | 89,900 | 90,000 | 87,000 | 87,100 | 32 | 871 |
| 2003-07-31 | 91,100 | 91,100 | 90,000 | 90,100 | 31 | 901 |
| 2003-07-30 | 92,000 | 92,000 | 91,000 | 91,200 | 16 | 912 |
| 2003-07-29 | 94,600 | 94,600 | 92,900 | 92,900 | 11 | 929 |
| 2003-07-25 | 94,500 | 94,500 | 88,800 | 94,500 | 86 | 945 |
| 2003-07-24 | 95,000 | 96,000 | 88,000 | 89,500 | 132 | 895 |
| 2003-07-23 | 103,000 | 107,000 | 97,100 | 97,500 | 39 | 975 |
| 2003-07-22 | 99,200 | 102,000 | 95,000 | 102,000 | 76 | 1,020 |
| 2003-07-18 | 101,000 | 101,000 | 94,100 | 94,200 | 72 | 942 |
| 2003-07-17 | 108,000 | 117,000 | 98,500 | 99,500 | 105 | 995 |
| 2003-07-16 | 102,000 | 117,000 | 102,000 | 106,000 | 93 | 1,060 |
| 2003-07-15 | 102,000 | 103,000 | 101,000 | 102,000 | 26 | 1,020 |
| 2003-07-14 | 102,000 | 105,000 | 101,000 | 102,000 | 22 | 1,020 |
| 2003-07-11 | 101,000 | 103,000 | 100,000 | 101,000 | 23 | 1,010 |
| 2003-07-10 | 101,000 | 104,000 | 100,000 | 100,000 | 12 | 1,000 |
| 2003-07-09 | 101,000 | 103,000 | 100,000 | 101,000 | 17 | 1,010 |
| 2003-07-08 | 105,000 | 106,000 | 100,000 | 100,000 | 39 | 1,000 |
| 2003-07-07 | 103,000 | 105,000 | 102,000 | 102,000 | 12 | 1,020 |
| 2003-07-04 | 108,000 | 108,000 | 100,000 | 105,000 | 50 | 1,050 |
| 2003-07-03 | 108,000 | 111,000 | 108,000 | 110,000 | 20 | 1,100 |
| 2003-07-02 | 107,000 | 112,000 | 107,000 | 110,000 | 18 | 1,100 |
| 2003-07-01 | 106,000 | 106,000 | 105,000 | 106,000 | 27 | 1,060 |
| 2003-06-30 | 109,000 | 112,000 | 103,000 | 112,000 | 53 | 1,120 |
| 2003-06-27 | 112,000 | 112,000 | 109,000 | 111,000 | 34 | 1,110 |
| 2003-06-26 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 1,110 |
| 2003-06-25 | 111,000 | 113,000 | 111,000 | 112,000 | 20 | 1,120 |
| 2003-06-24 | 112,000 | 112,000 | 110,000 | 110,000 | 26 | 1,100 |
| 2003-06-23 | 113,000 | 113,000 | 112,000 | 112,000 | 24 | 1,120 |
| 2003-06-20 | 113,000 | 114,000 | 112,000 | 114,000 | 9 | 1,140 |
| 2003-06-19 | 114,000 | 114,000 | 112,000 | 112,000 | 7 | 1,120 |
| 2003-06-18 | 114,000 | 117,000 | 111,000 | 113,000 | 26 | 1,130 |
| 2003-06-17 | 117,000 | 117,000 | 113,000 | 114,000 | 12 | 1,140 |
| 2003-06-16 | 117,000 | 120,000 | 115,000 | 116,000 | 9 | 1,160 |
| 2003-06-13 | 114,000 | 116,000 | 113,000 | 116,000 | 20 | 1,160 |
| 2003-06-12 | 114,000 | 115,000 | 112,000 | 113,000 | 25 | 1,130 |
| 2003-06-11 | 115,000 | 117,000 | 112,000 | 114,000 | 25 | 1,140 |
| 2003-06-10 | 117,000 | 119,000 | 116,000 | 116,000 | 11 | 1,160 |
| 2003-06-09 | 116,000 | 119,000 | 111,000 | 116,000 | 12 | 1,160 |
| 2003-06-06 | 112,000 | 120,000 | 112,000 | 115,000 | 18 | 1,150 |
| 2003-06-05 | 110,000 | 112,000 | 110,000 | 111,000 | 51 | 1,110 |
| 2003-06-04 | 116,000 | 116,000 | 112,000 | 113,000 | 15 | 1,130 |
| 2003-06-03 | 113,000 | 115,000 | 110,000 | 115,000 | 29 | 1,150 |
| 2003-06-02 | 117,000 | 117,000 | 113,000 | 114,000 | 18 | 1,140 |
| 2003-05-30 | 114,000 | 120,000 | 114,000 | 117,000 | 16 | 1,170 |
| 2003-05-29 | 118,000 | 118,000 | 115,000 | 116,000 | 20 | 1,160 |
| 2003-05-28 | 124,000 | 124,000 | 119,000 | 122,000 | 13 | 1,220 |
| 2003-05-27 | 137,000 | 147,000 | 117,000 | 126,000 | 90 | 1,260 |
| 2003-05-26 | 133,000 | 137,000 | 131,000 | 137,000 | 36 | 1,370 |
| 2003-05-23 | 110,000 | 117,000 | 110,000 | 117,000 | 16 | 1,170 |
| 2003-05-22 | 113,000 | 113,000 | 109,000 | 109,000 | 12 | 1,090 |
| 2003-05-21 | 109,000 | 118,000 | 109,000 | 111,000 | 29 | 1,110 |
| 2003-05-20 | 107,000 | 110,000 | 107,000 | 110,000 | 8 | 1,100 |
| 2003-05-19 | 111,000 | 111,000 | 108,000 | 109,000 | 8 | 1,090 |
| 2003-05-16 | 112,000 | 116,000 | 111,000 | 111,000 | 16 | 1,110 |
| 2003-05-15 | 113,000 | 118,000 | 110,000 | 118,000 | 15 | 1,180 |
| 2003-05-14 | 113,000 | 115,000 | 112,000 | 113,000 | 11 | 1,130 |
| 2003-05-13 | 117,000 | 117,000 | 112,000 | 112,000 | 11 | 1,120 |
| 2003-05-12 | 122,000 | 122,000 | 117,000 | 118,000 | 10 | 1,180 |
| 2003-05-09 | 127,000 | 127,000 | 118,000 | 119,000 | 22 | 1,190 |
| 2003-05-08 | 112,000 | 116,000 | 111,000 | 115,000 | 7 | 1,150 |
| 2003-05-07 | 114,000 | 116,000 | 111,000 | 111,000 | 11 | 1,110 |
| 2003-05-06 | 112,000 | 116,000 | 110,000 | 112,000 | 8 | 1,120 |
| 2003-05-02 | 115,000 | 115,000 | 112,000 | 112,000 | 15 | 1,120 |
| 2003-05-01 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2003-04-30 | 118,000 | 122,000 | 118,000 | 120,000 | 7 | 1,200 |
| 2003-04-28 | 107,000 | 118,000 | 106,000 | 117,000 | 19 | 1,170 |
| 2003-04-25 | 116,000 | 116,000 | 109,000 | 110,000 | 22 | 1,100 |
| 2003-04-24 | 122,000 | 128,000 | 120,000 | 122,000 | 48 | 1,220 |
| 2003-04-23 | 124,000 | 128,000 | 120,000 | 125,000 | 37 | 1,250 |
| 2003-04-22 | 147,000 | 162,000 | 129,000 | 134,000 | 133 | 1,340 |
| 2003-04-21 | 130,000 | 144,000 | 127,000 | 144,000 | 113 | 1,440 |
| 2003-04-18 | 110,000 | 124,000 | 110,000 | 124,000 | 260 | 1,240 |
| 2003-04-17 | 111,000 | 111,000 | 103,000 | 104,000 | 25 | 1,040 |
| 2003-04-16 | 111,000 | 112,000 | 106,000 | 112,000 | 17 | 1,120 |
| 2003-04-15 | 110,000 | 115,000 | 110,000 | 111,000 | 29 | 1,110 |
| 2003-04-14 | 115,000 | 115,000 | 106,000 | 109,000 | 31 | 1,090 |
| 2003-04-11 | 110,000 | 125,000 | 110,000 | 115,000 | 55 | 1,150 |
| 2003-04-10 | 112,000 | 112,000 | 111,000 | 111,000 | 6 | 1,110 |
| 2003-04-09 | 105,000 | 111,000 | 104,000 | 111,000 | 23 | 1,110 |
| 2003-04-08 | 103,000 | 105,000 | 101,000 | 104,000 | 12 | 1,040 |
| 2003-04-07 | 103,000 | 107,000 | 103,000 | 104,000 | 11 | 1,040 |
| 2003-04-04 | 111,000 | 111,000 | 103,000 | 104,000 | 12 | 1,040 |
| 2003-04-03 | 109,000 | 111,000 | 109,000 | 111,000 | 6 | 1,110 |
| 2003-04-02 | 100,000 | 108,000 | 100,000 | 108,000 | 9 | 1,080 |
| 2003-04-01 | 111,000 | 111,000 | 107,000 | 107,000 | 3 | 1,070 |
| 2003-03-31 | 107,000 | 110,000 | 107,000 | 110,000 | 4 | 1,100 |
| 2003-03-28 | 106,000 | 110,000 | 106,000 | 110,000 | 12 | 1,100 |
| 2003-03-27 | 116,000 | 116,000 | 110,000 | 110,000 | 14 | 1,100 |
| 2003-03-26 | 118,000 | 118,000 | 116,000 | 116,000 | 41 | 1,160 |
| 2003-03-25 | 120,000 | 126,000 | 120,000 | 120,000 | 7 | 1,200 |
| 2003-03-24 | 119,000 | 120,000 | 115,000 | 120,000 | 9 | 1,200 |
| 2003-03-20 | 120,000 | 121,000 | 119,000 | 119,000 | 20 | 1,190 |
| 2003-03-19 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 1,270 |
| 2003-03-18 | 123,000 | 128,000 | 123,000 | 128,000 | 2 | 1,280 |
| 2003-03-17 | 131,000 | 131,000 | 123,000 | 123,000 | 7 | 1,230 |
| 2003-03-14 | 135,000 | 135,000 | 129,000 | 129,000 | 8 | 1,290 |
| 2003-03-13 | 128,000 | 130,000 | 128,000 | 129,000 | 10 | 1,290 |
| 2003-03-12 | 130,000 | 134,000 | 130,000 | 134,000 | 7 | 1,340 |
| 2003-03-10 | 145,000 | 145,000 | 139,000 | 139,000 | 6 | 1,390 |
| 2003-03-07 | 140,000 | 145,000 | 140,000 | 145,000 | 3 | 1,450 |
| 2003-03-06 | 132,000 | 137,000 | 130,000 | 130,000 | 20 | 1,300 |
| 2003-03-05 | 120,000 | 124,000 | 120,000 | 124,000 | 8 | 1,240 |
| 2003-03-04 | 130,000 | 130,000 | 120,000 | 120,000 | 6 | 1,200 |
| 2003-03-03 | 130,000 | 133,000 | 130,000 | 133,000 | 2 | 1,330 |
| 2003-02-28 | 143,000 | 143,000 | 129,000 | 131,000 | 24 | 1,310 |
| 2003-02-27 | 150,000 | 154,000 | 145,000 | 149,000 | 24 | 1,490 |
| 2003-02-26 | 174,000 | 174,000 | 173,000 | 173,000 | 5 | 1,730 |
| 2003-02-25 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 1,750 |
| 2003-02-24 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 1,780 |
| 2003-02-21 | 156,000 | 174,000 | 156,000 | 174,000 | 3 | 1,740 |
| 2003-02-19 | 158,000 | 158,000 | 153,000 | 153,000 | 6 | 1,530 |
| 2003-02-18 | 169,000 | 170,000 | 166,000 | 170,000 | 9 | 1,700 |
| 2003-02-17 | 200,000 | 200,000 | 176,000 | 176,000 | 19 | 1,760 |
| 2003-02-14 | 219,000 | 219,000 | 208,000 | 213,000 | 52 | 2,130 |
| 2003-02-13 | 221,000 | 221,000 | 200,000 | 202,000 | 25 | 2,020 |
| 2003-02-12 | 220,000 | 221,000 | 200,000 | 220,000 | 59 | 2,200 |
| 2003-02-10 | 196,000 | 229,000 | 196,000 | 220,000 | 137 | 2,200 |
| 2003-02-07 | 255,000 | 255,000 | 208,000 | 235,000 | 99 | 2,350 |
| 2003-02-06 | 238,000 | 248,000 | 233,000 | 248,000 | 79 | 2,480 |
| 2003-02-05 | 200,000 | 208,000 | 195,000 | 208,000 | 127 | 2,080 |
| 2003-02-04 | 199,000 | 199,000 | 190,000 | 195,000 | 111 | 1,950 |
| 2003-02-03 | 191,000 | 191,000 | 181,000 | 190,000 | 81 | 1,900 |
| 2003-01-31 | 182,000 | 183,000 | 178,000 | 178,000 | 79 | 1,780 |
| 2003-01-30 | 174,000 | 175,000 | 170,000 | 172,000 | 82 | 1,720 |
| 2003-01-29 | 173,000 | 173,000 | 163,000 | 165,000 | 41 | 1,650 |
| 2003-01-28 | 165,000 | 165,000 | 158,000 | 158,000 | 26 | 1,580 |
| 2003-01-27 | 165,000 | 165,000 | 156,000 | 156,000 | 25 | 1,560 |
| 2003-01-24 | 160,000 | 160,000 | 142,000 | 145,000 | 34 | 1,450 |
| 2003-01-23 | 170,000 | 182,000 | 139,000 | 140,000 | 65 | 1,400 |
| 2003-01-22 | 146,000 | 158,000 | 140,000 | 158,000 | 69 | 1,580 |
| 2003-01-21 | 127,000 | 138,000 | 127,000 | 138,000 | 14 | 1,380 |
| 2003-01-20 | 120,000 | 121,000 | 117,000 | 118,000 | 22 | 1,180 |
| 2003-01-17 | 116,000 | 116,000 | 115,000 | 116,000 | 14 | 1,160 |
| 2003-01-16 | 110,000 | 121,000 | 110,000 | 116,000 | 23 | 1,160 |
| 2003-01-15 | 116,000 | 116,000 | 111,000 | 111,000 | 11 | 1,110 |
| 2003-01-14 | 111,000 | 120,000 | 111,000 | 118,000 | 17 | 1,180 |
| 2003-01-10 | 122,000 | 122,000 | 121,000 | 122,000 | 3 | 1,220 |
| 2003-01-09 | 125,000 | 125,000 | 122,000 | 122,000 | 3 | 1,220 |
| 2003-01-08 | 123,000 | 125,000 | 122,000 | 125,000 | 7 | 1,250 |
| 2003-01-07 | 123,000 | 125,000 | 123,000 | 125,000 | 7 | 1,250 |
| 2003-01-06 | 126,000 | 126,000 | 123,000 | 123,000 | 6 | 1,230 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
