4847 (株)インテリジェント ウェイブ 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 | 153,000 | 157,000 | 150,000 | 152,000 | 331 | 760 |
| 2003-12-29 | 157,000 | 157,000 | 152,000 | 152,000 | 255 | 760 |
| 2003-12-26 | 154,000 | 158,000 | 150,000 | 153,000 | 433 | 765 |
| 2003-12-25 | 135,000 | 154,000 | 135,000 | 150,000 | 623 | 750 |
| 2003-12-24 | 136,000 | 139,000 | 133,000 | 136,000 | 694 | 680 |
| 2003-12-22 | 143,000 | 144,000 | 133,000 | 135,000 | 537 | 675 |
| 2003-12-19 | 144,000 | 146,000 | 139,000 | 143,000 | 382 | 715 |
| 2003-12-18 | 151,000 | 151,000 | 141,000 | 144,000 | 468 | 720 |
| 2003-12-17 | 155,000 | 155,000 | 151,000 | 152,000 | 340 | 760 |
| 2003-12-16 | 157,000 | 157,000 | 153,000 | 156,000 | 208 | 780 |
| 2003-12-15 | 158,000 | 159,000 | 155,000 | 159,000 | 236 | 795 |
| 2003-12-12 | 158,000 | 159,000 | 153,000 | 154,000 | 214 | 770 |
| 2003-12-11 | 159,000 | 161,000 | 153,000 | 158,000 | 329 | 790 |
| 2003-12-10 | 163,000 | 163,000 | 153,000 | 163,000 | 281 | 815 |
| 2003-12-09 | 166,000 | 166,000 | 154,000 | 161,000 | 387 | 805 |
| 2003-12-08 | 170,000 | 171,000 | 165,000 | 166,000 | 278 | 830 |
| 2003-12-05 | 168,000 | 173,000 | 167,000 | 171,000 | 413 | 855 |
| 2003-12-04 | 172,000 | 173,000 | 167,000 | 169,000 | 453 | 845 |
| 2003-12-03 | 165,000 | 178,000 | 164,000 | 172,000 | 1,235 | 860 |
| 2003-12-02 | 170,000 | 170,000 | 163,000 | 163,000 | 409 | 815 |
| 2003-12-01 | 151,000 | 167,000 | 150,000 | 164,000 | 567 | 820 |
| 2003-11-28 | 167,000 | 174,000 | 154,000 | 155,000 | 1,798 | 775 |
| 2003-11-27 | 158,000 | 174,000 | 157,000 | 161,000 | 1,906 | 805 |
| 2003-11-26 | 155,000 | 157,000 | 151,000 | 154,000 | 487 | 770 |
| 2003-11-25 | 160,000 | 161,000 | 150,000 | 153,000 | 359 | 765 |
| 2003-11-21 | 160,000 | 161,000 | 152,000 | 154,000 | 431 | 770 |
| 2003-11-20 | 154,000 | 162,000 | 152,000 | 162,000 | 337 | 810 |
| 2003-11-19 | 153,000 | 154,000 | 144,000 | 151,000 | 404 | 755 |
| 2003-11-18 | 144,000 | 164,000 | 139,000 | 155,000 | 764 | 775 |
| 2003-11-17 | 157,000 | 157,000 | 145,000 | 148,000 | 545 | 740 |
| 2003-11-14 | 168,000 | 175,000 | 162,000 | 163,000 | 678 | 815 |
| 2003-11-13 | 176,000 | 176,000 | 162,000 | 166,000 | 1,052 | 830 |
| 2003-11-12 | 181,000 | 183,000 | 166,000 | 170,000 | 736 | 850 |
| 2003-11-11 | 199,000 | 199,000 | 180,000 | 183,000 | 640 | 915 |
| 2003-11-10 | 191,000 | 208,000 | 189,000 | 200,000 | 708 | 1,000 |
| 2003-11-07 | 192,000 | 195,000 | 183,000 | 189,000 | 338 | 945 |
| 2003-11-06 | 184,000 | 195,000 | 184,000 | 190,000 | 521 | 950 |
| 2003-11-05 | 189,000 | 193,000 | 180,000 | 184,000 | 1,089 | 920 |
| 2003-11-04 | 202,000 | 204,000 | 195,000 | 197,000 | 348 | 985 |
| 2003-10-31 | 203,000 | 209,000 | 196,000 | 202,000 | 532 | 1,010 |
| 2003-10-30 | 210,000 | 210,000 | 202,000 | 206,000 | 270 | 1,030 |
| 2003-10-29 | 220,000 | 225,000 | 205,000 | 210,000 | 423 | 1,050 |
| 2003-10-28 | 218,000 | 225,000 | 215,000 | 218,000 | 920 | 1,090 |
| 2003-10-27 | 198,000 | 216,000 | 194,000 | 210,000 | 1,649 | 1,050 |
| 2003-10-24 | 218,000 | 234,000 | 184,000 | 214,000 | 2,183 | 1,070 |
| 2003-10-23 | 220,000 | 220,000 | 220,000 | 220,000 | 56 | 1,100 |
| 2003-10-22 | 250,000 | 255,000 | 240,000 | 240,000 | 707 | 1,200 |
| 2003-10-21 | 275,000 | 278,000 | 260,000 | 260,000 | 881 | 1,300 |
| 2003-10-20 | 281,000 | 295,000 | 270,000 | 280,000 | 3,422 | 1,400 |
| 2003-10-17 | 259,000 | 275,000 | 259,000 | 275,000 | 3,394 | 1,375 |
| 2003-10-16 | 243,000 | 256,000 | 238,000 | 255,000 | 1,608 | 1,275 |
| 2003-10-15 | 254,000 | 255,000 | 238,000 | 244,000 | 1,851 | 1,220 |
| 2003-10-14 | 245,000 | 258,000 | 236,000 | 258,000 | 3,079 | 1,290 |
| 2003-10-10 | 218,000 | 239,000 | 215,000 | 239,000 | 3,392 | 1,195 |
| 2003-10-09 | 198,000 | 219,000 | 195,000 | 219,000 | 2,548 | 1,095 |
| 2003-10-08 | 202,000 | 205,000 | 195,000 | 199,000 | 459 | 995 |
| 2003-10-07 | 204,000 | 207,000 | 195,000 | 202,000 | 1,046 | 1,010 |
| 2003-10-06 | 209,000 | 211,000 | 203,000 | 205,000 | 831 | 1,025 |
| 2003-10-03 | 210,000 | 211,000 | 201,000 | 211,000 | 887 | 1,055 |
| 2003-10-02 | 205,000 | 211,000 | 199,000 | 211,000 | 1,732 | 1,055 |
| 2003-10-01 | 183,000 | 204,000 | 176,000 | 199,000 | 1,540 | 995 |
| 2003-09-30 | 184,000 | 186,000 | 181,000 | 186,000 | 272 | 930 |
| 2003-09-29 | 188,000 | 190,000 | 180,000 | 188,000 | 475 | 940 |
| 2003-09-26 | 190,000 | 193,000 | 180,000 | 190,000 | 495 | 950 |
| 2003-09-25 | 199,000 | 199,000 | 186,000 | 193,000 | 1,206 | 965 |
| 2003-09-24 | 205,000 | 215,000 | 198,000 | 206,000 | 2,698 | 1,030 |
| 2003-09-22 | 187,000 | 201,000 | 187,000 | 195,000 | 2,619 | 975 |
| 2003-09-19 | 165,000 | 183,000 | 164,000 | 183,000 | 1,578 | 915 |
| 2003-09-18 | 166,000 | 168,000 | 161,000 | 164,000 | 757 | 820 |
| 2003-09-17 | 165,000 | 166,000 | 155,000 | 160,000 | 992 | 800 |
| 2003-09-16 | 145,000 | 164,000 | 143,000 | 160,000 | 1,523 | 800 |
| 2003-09-12 | 149,000 | 149,000 | 141,000 | 145,000 | 539 | 725 |
| 2003-09-11 | 155,000 | 156,000 | 148,000 | 150,000 | 833 | 750 |
| 2003-09-10 | 140,000 | 162,000 | 140,000 | 151,000 | 2,403 | 755 |
| 2003-09-09 | 130,000 | 148,000 | 130,000 | 146,000 | 1,938 | 730 |
| 2003-09-08 | 129,000 | 129,000 | 127,000 | 128,000 | 133 | 640 |
| 2003-09-05 | 129,000 | 130,000 | 128,000 | 129,000 | 192 | 645 |
| 2003-09-04 | 130,000 | 131,000 | 129,000 | 129,000 | 198 | 645 |
| 2003-09-03 | 131,000 | 133,000 | 130,000 | 131,000 | 403 | 655 |
| 2003-09-02 | 130,000 | 131,000 | 127,000 | 129,000 | 329 | 645 |
| 2003-09-01 | 130,000 | 137,000 | 130,000 | 131,000 | 861 | 655 |
| 2003-08-29 | 121,000 | 128,000 | 118,000 | 127,000 | 544 | 635 |
| 2003-08-28 | 123,000 | 123,000 | 121,000 | 121,000 | 267 | 605 |
| 2003-08-27 | 125,000 | 125,000 | 122,000 | 124,000 | 445 | 620 |
| 2003-08-26 | 130,000 | 130,000 | 123,000 | 125,000 | 394 | 625 |
| 2003-08-25 | 121,000 | 130,000 | 118,000 | 128,000 | 939 | 640 |
| 2003-08-22 | 120,000 | 126,000 | 120,000 | 120,000 | 1,894 | 600 |
| 2003-08-21 | 131,000 | 141,000 | 131,000 | 140,000 | 1,534 | 700 |
| 2003-08-20 | 131,000 | 132,000 | 128,000 | 131,000 | 389 | 655 |
| 2003-08-19 | 131,000 | 133,000 | 129,000 | 131,000 | 360 | 655 |
| 2003-08-18 | 130,000 | 131,000 | 126,000 | 131,000 | 309 | 655 |
| 2003-08-15 | 134,000 | 135,000 | 127,000 | 129,000 | 792 | 645 |
| 2003-08-14 | 120,000 | 138,000 | 119,000 | 134,000 | 2,141 | 670 |
| 2003-08-13 | 120,000 | 121,000 | 115,000 | 120,000 | 548 | 600 |
| 2003-08-12 | 112,000 | 121,000 | 111,000 | 121,000 | 1,065 | 605 |
| 2003-08-11 | 107,000 | 110,000 | 106,000 | 107,000 | 579 | 535 |
| 2003-08-08 | 107,000 | 113,000 | 106,000 | 109,000 | 219 | 545 |
| 2003-08-07 | 114,000 | 114,000 | 104,000 | 106,000 | 541 | 530 |
| 2003-08-06 | 113,000 | 114,000 | 112,000 | 113,000 | 200 | 565 |
| 2003-08-05 | 115,000 | 116,000 | 114,000 | 116,000 | 137 | 580 |
| 2003-08-04 | 116,000 | 117,000 | 114,000 | 117,000 | 259 | 585 |
| 2003-08-01 | 116,000 | 117,000 | 115,000 | 115,000 | 67 | 575 |
| 2003-07-31 | 117,000 | 117,000 | 115,000 | 117,000 | 124 | 585 |
| 2003-07-30 | 117,000 | 117,000 | 115,000 | 116,000 | 70 | 580 |
| 2003-07-29 | 116,000 | 118,000 | 115,000 | 117,000 | 400 | 585 |
| 2003-07-28 | 117,000 | 117,000 | 115,000 | 116,000 | 136 | 580 |
| 2003-07-25 | 120,000 | 120,000 | 116,000 | 118,000 | 143 | 590 |
| 2003-07-24 | 118,000 | 120,000 | 118,000 | 120,000 | 138 | 600 |
| 2003-07-23 | 118,000 | 120,000 | 117,000 | 117,000 | 107 | 585 |
| 2003-07-22 | 120,000 | 122,000 | 117,000 | 120,000 | 265 | 600 |
| 2003-07-18 | 116,000 | 120,000 | 115,000 | 118,000 | 222 | 590 |
| 2003-07-17 | 120,000 | 120,000 | 117,000 | 119,000 | 231 | 595 |
| 2003-07-16 | 117,000 | 123,000 | 115,000 | 123,000 | 584 | 615 |
| 2003-07-15 | 116,000 | 117,000 | 115,000 | 115,000 | 208 | 575 |
| 2003-07-14 | 116,000 | 116,000 | 113,000 | 115,000 | 223 | 575 |
| 2003-07-11 | 118,000 | 118,000 | 113,000 | 115,000 | 398 | 575 |
| 2003-07-10 | 116,000 | 119,000 | 116,000 | 118,000 | 374 | 590 |
| 2003-07-09 | 119,000 | 120,000 | 116,000 | 116,000 | 298 | 580 |
| 2003-07-08 | 118,000 | 119,000 | 116,000 | 116,000 | 434 | 580 |
| 2003-07-07 | 116,000 | 117,000 | 113,000 | 117,000 | 828 | 585 |
| 2003-07-04 | 118,000 | 118,000 | 113,000 | 116,000 | 505 | 580 |
| 2003-07-03 | 121,000 | 123,000 | 118,000 | 119,000 | 435 | 595 |
| 2003-07-02 | 121,000 | 122,000 | 118,000 | 119,000 | 566 | 595 |
| 2003-07-01 | 121,000 | 123,000 | 120,000 | 120,000 | 424 | 600 |
| 2003-06-30 | 123,000 | 123,000 | 120,000 | 121,000 | 211 | 605 |
| 2003-06-27 | 120,000 | 121,000 | 119,000 | 120,000 | 180 | 600 |
| 2003-06-26 | 122,000 | 122,000 | 119,000 | 120,000 | 160 | 600 |
| 2003-06-25 | 121,000 | 123,000 | 120,000 | 122,000 | 148 | 610 |
| 2003-06-24 | 119,000 | 121,000 | 118,000 | 120,000 | 362 | 600 |
| 2003-06-23 | 121,000 | 122,000 | 118,000 | 120,000 | 259 | 600 |
| 2003-06-20 | 126,000 | 126,000 | 118,000 | 121,000 | 488 | 605 |
| 2003-06-19 | 123,000 | 132,000 | 121,000 | 125,000 | 1,190 | 625 |
| 2003-06-18 | 119,000 | 120,000 | 116,000 | 117,000 | 336 | 585 |
| 2003-06-17 | 118,000 | 122,000 | 118,000 | 119,000 | 92 | 595 |
| 2003-06-16 | 118,000 | 119,000 | 117,000 | 118,000 | 136 | 590 |
| 2003-06-13 | 119,000 | 120,000 | 118,000 | 119,000 | 220 | 595 |
| 2003-06-12 | 125,000 | 126,000 | 118,000 | 121,000 | 323 | 605 |
| 2003-06-11 | 121,000 | 124,000 | 120,000 | 124,000 | 244 | 620 |
| 2003-06-10 | 125,000 | 125,000 | 118,000 | 121,000 | 671 | 605 |
| 2003-06-09 | 127,000 | 129,000 | 123,000 | 125,000 | 252 | 625 |
| 2003-06-06 | 128,000 | 128,000 | 125,000 | 127,000 | 265 | 635 |
| 2003-06-05 | 133,000 | 135,000 | 123,000 | 128,000 | 692 | 640 |
| 2003-06-04 | 117,000 | 138,000 | 117,000 | 132,000 | 1,313 | 660 |
| 2003-06-03 | 118,000 | 123,000 | 116,000 | 118,000 | 881 | 590 |
| 2003-06-02 | 117,000 | 118,000 | 115,000 | 117,000 | 183 | 585 |
| 2003-05-30 | 113,000 | 115,000 | 113,000 | 115,000 | 161 | 575 |
| 2003-05-29 | 113,000 | 115,000 | 112,000 | 113,000 | 263 | 565 |
| 2003-05-28 | 115,000 | 115,000 | 113,000 | 113,000 | 134 | 565 |
| 2003-05-27 | 114,000 | 117,000 | 113,000 | 115,000 | 196 | 575 |
| 2003-05-26 | 118,000 | 118,000 | 114,000 | 114,000 | 184 | 570 |
| 2003-05-23 | 114,000 | 116,000 | 114,000 | 116,000 | 185 | 580 |
| 2003-05-22 | 115,000 | 116,000 | 114,000 | 115,000 | 183 | 575 |
| 2003-05-21 | 116,000 | 118,000 | 114,000 | 116,000 | 132 | 580 |
| 2003-05-20 | 116,000 | 119,000 | 114,000 | 118,000 | 112 | 590 |
| 2003-05-19 | 120,000 | 120,000 | 116,000 | 116,000 | 64 | 580 |
| 2003-05-16 | 120,000 | 121,000 | 117,000 | 120,000 | 138 | 600 |
| 2003-05-15 | 119,000 | 120,000 | 116,000 | 120,000 | 167 | 600 |
| 2003-05-14 | 120,000 | 120,000 | 116,000 | 119,000 | 239 | 595 |
| 2003-05-13 | 117,000 | 124,000 | 116,000 | 120,000 | 306 | 600 |
| 2003-05-12 | 116,000 | 117,000 | 113,000 | 116,000 | 202 | 580 |
| 2003-05-09 | 120,000 | 120,000 | 115,000 | 116,000 | 237 | 580 |
| 2003-05-08 | 123,000 | 123,000 | 119,000 | 120,000 | 260 | 600 |
| 2003-05-07 | 131,000 | 131,000 | 121,000 | 124,000 | 422 | 620 |
| 2003-05-06 | 125,000 | 131,000 | 123,000 | 131,000 | 139 | 655 |
| 2003-05-02 | 125,000 | 127,000 | 122,000 | 127,000 | 67 | 635 |
| 2003-05-01 | 119,000 | 130,000 | 117,000 | 130,000 | 189 | 650 |
| 2003-04-30 | 123,000 | 123,000 | 118,000 | 120,000 | 141 | 600 |
| 2003-04-28 | 125,000 | 125,000 | 120,000 | 123,000 | 133 | 615 |
| 2003-04-25 | 125,000 | 126,000 | 121,000 | 125,000 | 505 | 625 |
| 2003-04-24 | 130,000 | 130,000 | 121,000 | 125,000 | 486 | 625 |
| 2003-04-23 | 141,000 | 141,000 | 136,000 | 138,000 | 77 | 690 |
| 2003-04-22 | 141,000 | 143,000 | 136,000 | 142,000 | 229 | 710 |
| 2003-04-21 | 135,000 | 142,000 | 133,000 | 141,000 | 287 | 705 |
| 2003-04-18 | 135,000 | 139,000 | 131,000 | 135,000 | 422 | 675 |
| 2003-04-17 | 137,000 | 137,000 | 130,000 | 134,000 | 391 | 670 |
| 2003-04-16 | 131,000 | 138,000 | 129,000 | 137,000 | 464 | 685 |
| 2003-04-15 | 136,000 | 140,000 | 125,000 | 129,000 | 803 | 645 |
| 2003-04-14 | 143,000 | 145,000 | 138,000 | 140,000 | 403 | 700 |
| 2003-04-11 | 135,000 | 141,000 | 133,000 | 141,000 | 217 | 705 |
| 2003-04-10 | 140,000 | 140,000 | 132,000 | 135,000 | 314 | 675 |
| 2003-04-09 | 142,000 | 145,000 | 133,000 | 141,000 | 748 | 705 |
| 2003-04-08 | 132,000 | 147,000 | 131,000 | 141,000 | 1,215 | 705 |
| 2003-04-07 | 128,000 | 130,000 | 125,000 | 128,000 | 135 | 640 |
| 2003-04-04 | 127,000 | 128,000 | 124,000 | 127,000 | 156 | 635 |
| 2003-04-03 | 125,000 | 132,000 | 125,000 | 129,000 | 287 | 645 |
| 2003-04-02 | 135,000 | 135,000 | 120,000 | 123,000 | 270 | 615 |
| 2003-04-01 | 135,000 | 138,000 | 130,000 | 133,000 | 493 | 665 |
| 2003-03-31 | 116,000 | 132,000 | 116,000 | 128,000 | 823 | 640 |
| 2003-03-28 | 111,000 | 112,000 | 109,000 | 112,000 | 219 | 560 |
| 2003-03-27 | 115,000 | 115,000 | 109,000 | 111,000 | 269 | 555 |
| 2003-03-26 | 104,000 | 114,000 | 103,000 | 111,000 | 278 | 555 |
| 2003-03-25 | 105,000 | 107,000 | 103,000 | 104,000 | 242 | 520 |
| 2003-03-24 | 108,000 | 110,000 | 106,000 | 107,000 | 180 | 535 |
| 2003-03-20 | 106,000 | 106,000 | 103,000 | 105,000 | 99 | 525 |
| 2003-03-19 | 103,000 | 105,000 | 101,000 | 104,000 | 161 | 520 |
| 2003-03-18 | 106,000 | 107,000 | 101,000 | 103,000 | 275 | 515 |
| 2003-03-17 | 105,000 | 105,000 | 100,000 | 102,000 | 246 | 510 |
| 2003-03-14 | 109,000 | 110,000 | 105,000 | 106,000 | 268 | 530 |
| 2003-03-13 | 105,000 | 108,000 | 100,000 | 108,000 | 311 | 540 |
| 2003-03-12 | 106,000 | 106,000 | 99,800 | 103,000 | 406 | 515 |
| 2003-03-11 | 105,000 | 105,000 | 99,000 | 102,000 | 486 | 510 |
| 2003-03-10 | 118,000 | 118,000 | 109,000 | 109,000 | 273 | 545 |
| 2003-03-07 | 116,000 | 118,000 | 115,000 | 118,000 | 201 | 590 |
| 2003-03-06 | 120,000 | 122,000 | 117,000 | 120,000 | 268 | 600 |
| 2003-03-05 | 126,000 | 126,000 | 121,000 | 124,000 | 110 | 620 |
| 2003-03-04 | 128,000 | 128,000 | 124,000 | 126,000 | 105 | 630 |
| 2003-03-03 | 132,000 | 135,000 | 128,000 | 128,000 | 205 | 640 |
| 2003-02-28 | 135,000 | 136,000 | 131,000 | 135,000 | 191 | 675 |
| 2003-02-27 | 135,000 | 137,000 | 131,000 | 135,000 | 296 | 675 |
| 2003-02-26 | 135,000 | 137,000 | 133,000 | 137,000 | 127 | 685 |
| 2003-02-25 | 143,000 | 144,000 | 131,000 | 135,000 | 759 | 675 |
| 2003-02-24 | 145,000 | 146,000 | 142,000 | 145,000 | 446 | 725 |
| 2003-02-21 | 137,000 | 145,000 | 137,000 | 144,000 | 152 | 720 |
| 2003-02-20 | 142,000 | 142,000 | 135,000 | 138,000 | 616 | 690 |
| 2003-02-19 | 140,000 | 145,000 | 140,000 | 142,000 | 278 | 710 |
| 2003-02-18 | 147,000 | 148,000 | 137,000 | 138,000 | 442 | 690 |
| 2003-02-17 | 138,000 | 152,000 | 138,000 | 152,000 | 5,124 | 760 |
| 2003-02-14 | 148,000 | 158,000 | 147,000 | 158,000 | 506 | 790 |
| 2003-02-13 | 147,000 | 151,000 | 147,000 | 149,000 | 320 | 745 |
| 2003-02-12 | 155,000 | 157,000 | 151,000 | 151,000 | 513 | 755 |
| 2003-02-10 | 154,000 | 158,000 | 149,000 | 157,000 | 514 | 785 |
| 2003-02-07 | 157,000 | 158,000 | 155,000 | 157,000 | 367 | 785 |
| 2003-02-06 | 172,000 | 172,000 | 158,000 | 160,000 | 943 | 800 |
| 2003-02-05 | 172,000 | 176,000 | 168,000 | 170,000 | 811 | 850 |
| 2003-02-04 | 169,000 | 180,000 | 167,000 | 172,000 | 823 | 860 |
| 2003-02-03 | 160,000 | 169,000 | 150,000 | 167,000 | 518 | 835 |
| 2003-01-31 | 163,000 | 163,000 | 158,000 | 160,000 | 242 | 800 |
| 2003-01-30 | 165,000 | 169,000 | 162,000 | 163,000 | 204 | 815 |
| 2003-01-29 | 171,000 | 173,000 | 162,000 | 164,000 | 462 | 820 |
| 2003-01-28 | 179,000 | 179,000 | 170,000 | 170,000 | 272 | 850 |
| 2003-01-27 | 174,000 | 183,000 | 174,000 | 178,000 | 1,458 | 890 |
| 2003-01-24 | 178,000 | 178,000 | 161,000 | 170,000 | 2,086 | 850 |
| 2003-01-23 | 169,000 | 183,000 | 167,000 | 170,000 | 1,816 | 850 |
| 2003-01-22 | 160,000 | 176,000 | 159,000 | 163,000 | 3,851 | 815 |
| 2003-01-21 | 138,000 | 156,000 | 138,000 | 156,000 | 2,187 | 780 |
| 2003-01-20 | 140,000 | 142,000 | 136,000 | 136,000 | 566 | 680 |
| 2003-01-17 | 129,000 | 136,000 | 126,000 | 136,000 | 484 | 680 |
| 2003-01-16 | 129,000 | 129,000 | 126,000 | 127,000 | 271 | 635 |
| 2003-01-15 | 130,000 | 138,000 | 129,000 | 130,000 | 1,141 | 650 |
| 2003-01-14 | 120,000 | 128,000 | 118,000 | 128,000 | 413 | 640 |
| 2003-01-10 | 123,000 | 124,000 | 115,000 | 119,000 | 837 | 595 |
| 2003-01-09 | 120,000 | 124,000 | 119,000 | 123,000 | 540 | 615 |
| 2003-01-08 | 129,000 | 129,000 | 122,000 | 123,000 | 529 | 615 |
| 2003-01-07 | 138,000 | 138,000 | 129,000 | 130,000 | 340 | 650 |
| 2003-01-06 | 142,000 | 142,000 | 135,000 | 138,000 | 81 | 690 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
