6778 (株)アルチザネットワークス 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 | 100,000 | 103,000 | 99,000 | 100,000 | 189 | 1,000 |
| 2003-12-29 | 95,700 | 99,500 | 94,000 | 98,400 | 224 | 984 |
| 2003-12-26 | 95,700 | 98,500 | 90,100 | 93,700 | 426 | 937 |
| 2003-12-25 | 82,500 | 93,000 | 81,000 | 93,000 | 402 | 930 |
| 2003-12-24 | 78,200 | 83,000 | 77,300 | 83,000 | 494 | 830 |
| 2003-12-22 | 85,200 | 86,000 | 80,000 | 81,200 | 348 | 812 |
| 2003-12-19 | 90,000 | 90,000 | 84,600 | 85,200 | 273 | 852 |
| 2003-12-18 | 92,900 | 93,000 | 88,600 | 89,000 | 217 | 890 |
| 2003-12-17 | 99,500 | 103,000 | 94,100 | 94,100 | 180 | 941 |
| 2003-12-16 | 93,000 | 98,900 | 93,000 | 98,500 | 289 | 985 |
| 2003-12-15 | 89,000 | 96,000 | 88,000 | 96,000 | 297 | 960 |
| 2003-12-12 | 88,000 | 89,000 | 82,100 | 86,000 | 879 | 860 |
| 2003-12-11 | 100,000 | 102,000 | 97,000 | 100,000 | 171 | 1,000 |
| 2003-12-10 | 103,000 | 103,000 | 99,000 | 103,000 | 198 | 1,030 |
| 2003-12-09 | 99,200 | 103,000 | 99,000 | 99,500 | 148 | 995 |
| 2003-12-08 | 109,000 | 109,000 | 98,100 | 98,600 | 274 | 986 |
| 2003-12-05 | 107,000 | 109,000 | 105,000 | 108,000 | 180 | 1,080 |
| 2003-12-04 | 113,000 | 114,000 | 109,000 | 111,000 | 80 | 1,110 |
| 2003-12-03 | 113,000 | 113,000 | 105,000 | 113,000 | 236 | 1,130 |
| 2003-12-02 | 120,000 | 121,000 | 112,000 | 114,000 | 393 | 1,140 |
| 2003-12-01 | 111,000 | 120,000 | 107,000 | 118,000 | 388 | 1,180 |
| 2003-11-28 | 117,000 | 129,000 | 114,000 | 121,000 | 789 | 1,210 |
| 2003-11-27 | 108,000 | 116,000 | 104,000 | 115,000 | 354 | 1,150 |
| 2003-11-26 | 103,000 | 109,000 | 103,000 | 106,000 | 237 | 1,060 |
| 2003-11-25 | 103,000 | 103,000 | 100,000 | 100,000 | 142 | 1,000 |
| 2003-11-21 | 96,000 | 99,000 | 95,300 | 96,800 | 96 | 968 |
| 2003-11-20 | 100,000 | 100,000 | 96,100 | 98,000 | 236 | 980 |
| 2003-11-19 | 97,000 | 99,000 | 94,100 | 95,000 | 128 | 950 |
| 2003-11-18 | 92,000 | 100,000 | 92,000 | 100,000 | 894 | 1,000 |
| 2003-11-17 | 109,000 | 109,000 | 103,000 | 105,000 | 430 | 1,050 |
| 2003-11-14 | 129,000 | 133,000 | 120,000 | 123,000 | 361 | 1,230 |
| 2003-11-13 | 125,000 | 128,000 | 119,000 | 127,000 | 246 | 1,270 |
| 2003-11-12 | 115,000 | 124,000 | 114,000 | 121,000 | 167 | 1,210 |
| 2003-11-11 | 128,000 | 128,000 | 110,000 | 117,000 | 446 | 1,170 |
| 2003-11-10 | 132,000 | 134,000 | 128,000 | 128,000 | 116 | 1,280 |
| 2003-11-07 | 129,000 | 129,000 | 125,000 | 128,000 | 312 | 1,280 |
| 2003-11-06 | 134,000 | 135,000 | 129,000 | 130,000 | 258 | 1,300 |
| 2003-11-05 | 137,000 | 140,000 | 132,000 | 136,000 | 285 | 1,360 |
| 2003-11-04 | 141,000 | 145,000 | 136,000 | 139,000 | 287 | 1,390 |
| 2003-10-31 | 144,000 | 144,000 | 136,000 | 137,000 | 209 | 1,370 |
| 2003-10-30 | 142,000 | 142,000 | 136,000 | 140,000 | 353 | 1,400 |
| 2003-10-29 | 152,000 | 152,000 | 140,000 | 142,000 | 344 | 1,420 |
| 2003-10-28 | 140,000 | 156,000 | 140,000 | 146,000 | 728 | 1,460 |
| 2003-10-27 | 136,000 | 143,000 | 135,000 | 141,000 | 552 | 1,410 |
| 2003-10-24 | 120,000 | 139,000 | 120,000 | 131,000 | 585 | 1,310 |
| 2003-10-23 | 125,000 | 133,000 | 116,000 | 120,000 | 687 | 1,200 |
| 2003-10-22 | 145,000 | 145,000 | 135,000 | 135,000 | 292 | 1,350 |
| 2003-10-21 | 152,000 | 156,000 | 129,000 | 149,000 | 922 | 1,490 |
| 2003-10-20 | 153,000 | 159,000 | 148,000 | 151,000 | 959 | 1,510 |
| 2003-10-17 | 170,000 | 170,000 | 162,000 | 162,000 | 975 | 1,620 |
| 2003-10-16 | 175,000 | 176,000 | 164,000 | 169,000 | 1,620 | 1,690 |
| 2003-10-15 | 170,000 | 174,000 | 158,000 | 173,000 | 2,364 | 1,730 |
| 2003-10-14 | 176,000 | 177,000 | 163,000 | 168,000 | 2,580 | 1,680 |
| 2003-10-10 | 153,000 | 177,000 | 151,000 | 170,000 | 7,056 | 1,700 |
| 2003-10-09 | 124,000 | 150,000 | 118,000 | 150,000 | 4,430 | 1,500 |
| 2003-10-08 | 125,000 | 132,000 | 119,000 | 130,000 | 2,776 | 1,300 |
| 2003-10-07 | 115,000 | 125,000 | 114,000 | 117,000 | 1,307 | 1,170 |
| 2003-10-06 | 105,000 | 118,000 | 103,000 | 111,000 | 710 | 1,110 |
| 2003-10-03 | 104,000 | 104,000 | 101,000 | 103,000 | 200 | 1,030 |
| 2003-10-02 | 103,000 | 105,000 | 99,000 | 100,000 | 374 | 1,000 |
| 2003-10-01 | 98,000 | 105,000 | 96,100 | 101,000 | 353 | 1,010 |
| 2003-09-30 | 98,500 | 100,000 | 97,000 | 98,300 | 203 | 983 |
| 2003-09-29 | 105,000 | 107,000 | 97,600 | 97,600 | 535 | 976 |
| 2003-09-26 | 92,000 | 104,000 | 92,000 | 104,000 | 644 | 1,040 |
| 2003-09-25 | 94,900 | 95,000 | 91,000 | 94,000 | 329 | 940 |
| 2003-09-24 | 101,000 | 105,000 | 95,100 | 97,000 | 341 | 970 |
| 2003-09-22 | 110,000 | 110,000 | 102,000 | 105,000 | 769 | 1,050 |
| 2003-09-19 | 95,100 | 104,000 | 94,000 | 104,000 | 494 | 1,040 |
| 2003-09-18 | 93,000 | 94,800 | 92,000 | 93,700 | 751 | 937 |
| 2003-09-17 | 93,100 | 94,900 | 92,200 | 92,300 | 604 | 923 |
| 2003-09-16 | 96,000 | 99,900 | 91,000 | 93,000 | 2,019 | 930 |
| 2003-09-11 | 122,000 | 122,000 | 119,000 | 120,000 | 241 | 1,200 |
| 2003-09-10 | 118,000 | 123,000 | 117,000 | 123,000 | 412 | 1,230 |
| 2003-09-09 | 122,000 | 122,000 | 119,000 | 119,000 | 335 | 1,190 |
| 2003-09-08 | 124,000 | 124,000 | 120,000 | 122,000 | 255 | 1,220 |
| 2003-09-05 | 123,000 | 127,000 | 118,000 | 124,000 | 1,015 | 1,240 |
| 2003-09-04 | 114,000 | 116,000 | 112,000 | 116,000 | 143 | 1,160 |
| 2003-09-03 | 115,000 | 116,000 | 113,000 | 114,000 | 324 | 1,140 |
| 2003-09-02 | 117,000 | 118,000 | 113,000 | 115,000 | 446 | 1,150 |
| 2003-09-01 | 115,000 | 120,000 | 114,000 | 116,000 | 461 | 1,160 |
| 2003-08-29 | 111,000 | 113,000 | 110,000 | 113,000 | 189 | 1,130 |
| 2003-08-28 | 117,000 | 117,000 | 109,000 | 112,000 | 529 | 1,120 |
| 2003-08-27 | 119,000 | 120,000 | 115,000 | 116,000 | 357 | 1,160 |
| 2003-08-26 | 126,000 | 134,000 | 112,000 | 116,000 | 2,182 | 1,160 |
| 2003-08-25 | 116,000 | 124,000 | 116,000 | 124,000 | 1,563 | 1,240 |
| 2003-08-22 | 109,000 | 109,000 | 103,000 | 104,000 | 442 | 1,040 |
| 2003-08-21 | 107,000 | 120,000 | 105,000 | 109,000 | 1,036 | 1,090 |
| 2003-08-20 | 116,000 | 118,000 | 109,000 | 109,000 | 1,047 | 1,090 |
| 2003-08-19 | 126,000 | 129,000 | 115,000 | 118,000 | 1,482 | 1,180 |
| 2003-08-18 | 131,000 | 140,000 | 123,000 | 127,000 | 3,846 | 1,270 |
| 2003-08-15 | 123,000 | 129,000 | 119,000 | 129,000 | 3,887 | 1,290 |
| 2003-08-14 | 109,000 | 109,000 | 103,000 | 109,000 | 862 | 1,090 |
| 2003-08-13 | 99,000 | 110,000 | 95,000 | 98,100 | 1,675 | 981 |
| 2003-08-12 | 122,000 | 122,000 | 100,000 | 102,000 | 4,343 | 1,020 |
| 2003-08-11 | 102,000 | 102,000 | 102,000 | 102,000 | 94 | 1,020 |
| 2003-08-07 | 73,600 | 81,600 | 72,600 | 81,600 | 612 | 816 |
| 2003-08-06 | 71,600 | 73,500 | 71,500 | 71,600 | 197 | 716 |
| 2003-08-05 | 74,100 | 77,700 | 71,000 | 75,600 | 562 | 756 |
| 2003-08-04 | 68,100 | 73,100 | 67,500 | 73,100 | 1,079 | 731 |
| 2003-08-01 | 63,100 | 68,100 | 62,000 | 68,100 | 313 | 681 |
| 2003-07-31 | 65,000 | 65,000 | 63,000 | 63,100 | 78 | 631 |
| 2003-07-30 | 64,100 | 65,000 | 64,000 | 64,000 | 109 | 640 |
| 2003-07-29 | 67,000 | 67,000 | 64,500 | 65,000 | 54 | 650 |
| 2003-07-28 | 65,100 | 67,500 | 65,100 | 67,000 | 186 | 670 |
| 2003-07-25 | 63,600 | 64,900 | 63,600 | 64,300 | 71 | 643 |
| 2003-07-24 | 66,800 | 67,000 | 65,100 | 65,100 | 62 | 651 |
| 2003-07-23 | 63,200 | 65,100 | 63,000 | 63,800 | 193 | 638 |
| 2003-07-22 | 64,700 | 65,200 | 62,500 | 62,800 | 128 | 628 |
| 2003-07-18 | 63,200 | 68,700 | 63,200 | 66,200 | 354 | 662 |
| 2003-07-17 | 65,500 | 67,000 | 63,600 | 63,700 | 267 | 637 |
| 2003-07-16 | 71,000 | 71,000 | 67,500 | 67,500 | 402 | 675 |
| 2003-07-15 | 69,500 | 72,500 | 66,500 | 71,000 | 1,063 | 710 |
| 2003-07-14 | 68,000 | 68,000 | 67,100 | 68,000 | 523 | 680 |
| 2003-07-11 | 59,000 | 63,000 | 58,600 | 63,000 | 623 | 630 |
| 2003-07-10 | 58,000 | 59,000 | 56,700 | 58,000 | 276 | 580 |
| 2003-07-09 | 57,000 | 57,700 | 55,600 | 56,500 | 204 | 565 |
| 2003-07-08 | 56,000 | 56,000 | 54,000 | 54,500 | 189 | 545 |
| 2003-07-07 | 53,800 | 55,500 | 52,300 | 55,500 | 155 | 555 |
| 2003-07-04 | 51,300 | 52,800 | 51,300 | 52,800 | 83 | 528 |
| 2003-07-03 | 51,600 | 53,100 | 51,200 | 51,200 | 100 | 512 |
| 2003-07-02 | 51,200 | 52,000 | 50,300 | 51,100 | 148 | 511 |
| 2003-07-01 | 52,000 | 53,000 | 50,000 | 50,200 | 320 | 502 |
| 2003-06-30 | 50,200 | 52,000 | 50,200 | 51,500 | 150 | 515 |
| 2003-06-27 | 52,300 | 52,700 | 50,300 | 50,400 | 76 | 504 |
| 2003-06-26 | 51,000 | 51,800 | 49,600 | 51,800 | 100 | 518 |
| 2003-06-25 | 50,200 | 50,800 | 49,200 | 50,000 | 55 | 500 |
| 2003-06-24 | 50,800 | 50,800 | 48,500 | 49,700 | 101 | 497 |
| 2003-06-23 | 52,500 | 52,900 | 50,000 | 50,500 | 280 | 505 |
| 2003-06-20 | 53,000 | 53,000 | 51,000 | 52,900 | 170 | 529 |
| 2003-06-19 | 53,100 | 54,000 | 53,000 | 53,200 | 230 | 532 |
| 2003-06-18 | 55,100 | 56,200 | 53,100 | 54,000 | 407 | 540 |
| 2003-06-17 | 58,900 | 59,000 | 56,000 | 56,000 | 222 | 560 |
| 2003-06-16 | 59,100 | 60,000 | 57,200 | 58,000 | 230 | 580 |
| 2003-06-13 | 58,000 | 58,000 | 56,500 | 56,600 | 249 | 566 |
| 2003-06-12 | 56,000 | 59,000 | 55,500 | 59,000 | 283 | 590 |
| 2003-06-11 | 55,500 | 57,000 | 54,700 | 56,000 | 231 | 560 |
| 2003-06-10 | 56,600 | 56,700 | 54,000 | 54,000 | 339 | 540 |
| 2003-06-09 | 55,700 | 59,500 | 54,500 | 56,800 | 474 | 568 |
| 2003-06-06 | 55,700 | 57,700 | 54,200 | 55,200 | 1,663 | 552 |
| 2003-06-04 | 63,000 | 64,200 | 61,900 | 64,200 | 250 | 642 |
| 2003-06-03 | 64,500 | 64,500 | 61,000 | 63,200 | 210 | 632 |
| 2003-06-02 | 64,500 | 65,000 | 63,700 | 64,400 | 199 | 644 |
| 2003-05-30 | 64,800 | 64,800 | 61,600 | 62,500 | 338 | 625 |
| 2003-05-29 | 69,400 | 69,600 | 65,300 | 66,600 | 203 | 666 |
| 2003-05-28 | 70,200 | 74,000 | 67,000 | 69,300 | 464 | 693 |
| 2003-05-27 | 73,200 | 75,000 | 70,500 | 71,200 | 474 | 712 |
| 2003-05-26 | 80,500 | 80,500 | 70,000 | 79,000 | 960 | 790 |
| 2003-05-23 | 70,500 | 70,500 | 70,500 | 70,500 | 248 | 705 |
| 2003-05-22 | 65,500 | 65,500 | 65,200 | 65,400 | 562 | 654 |
| 2003-05-21 | 56,000 | 60,500 | 56,000 | 60,500 | 70 | 605 |
| 2003-05-20 | 59,600 | 59,600 | 55,000 | 55,500 | 260 | 555 |
| 2003-05-19 | 63,000 | 63,000 | 59,600 | 59,800 | 135 | 598 |
| 2003-05-16 | 63,000 | 63,500 | 61,900 | 62,400 | 169 | 624 |
| 2003-05-15 | 63,500 | 63,500 | 62,000 | 62,500 | 48 | 625 |
| 2003-05-14 | 63,500 | 64,500 | 61,500 | 64,000 | 67 | 640 |
| 2003-05-13 | 61,000 | 63,500 | 61,000 | 63,500 | 49 | 635 |
| 2003-05-12 | 62,900 | 62,900 | 59,500 | 61,000 | 308 | 610 |
| 2003-05-09 | 63,000 | 64,000 | 61,500 | 64,000 | 162 | 640 |
| 2003-05-08 | 66,900 | 66,900 | 64,000 | 64,000 | 150 | 640 |
| 2003-05-07 | 68,500 | 68,500 | 65,000 | 66,900 | 222 | 669 |
| 2003-05-06 | 68,500 | 69,500 | 67,500 | 68,500 | 123 | 685 |
| 2003-05-02 | 67,000 | 68,500 | 67,000 | 68,500 | 153 | 685 |
| 2003-05-01 | 69,600 | 69,800 | 65,600 | 67,000 | 331 | 670 |
| 2003-04-30 | 61,600 | 66,600 | 61,600 | 66,600 | 342 | 666 |
| 2003-04-28 | 58,800 | 61,600 | 58,400 | 61,600 | 255 | 616 |
| 2003-04-25 | 58,400 | 61,000 | 57,900 | 59,300 | 532 | 593 |
| 2003-04-24 | 67,800 | 67,800 | 62,900 | 62,900 | 445 | 629 |
| 2003-04-23 | 73,000 | 74,500 | 67,500 | 67,900 | 1,409 | 679 |
| 2003-04-22 | 67,000 | 69,500 | 65,000 | 69,500 | 1,177 | 695 |
| 2003-04-21 | 64,500 | 64,500 | 64,500 | 64,500 | 114 | 645 |
| 2003-04-18 | 59,500 | 59,500 | 59,500 | 59,500 | 264 | 595 |
| 2003-04-17 | 51,400 | 55,700 | 51,000 | 54,500 | 327 | 545 |
| 2003-04-16 | 50,700 | 51,400 | 49,400 | 51,000 | 345 | 510 |
| 2003-04-15 | 50,000 | 51,000 | 49,000 | 50,800 | 463 | 508 |
| 2003-04-14 | 50,300 | 52,800 | 47,600 | 52,000 | 1,009 | 520 |
| 2003-04-11 | 45,900 | 49,900 | 45,800 | 49,900 | 478 | 499 |
| 2003-04-10 | 42,150 | 45,900 | 41,550 | 45,900 | 476 | 459 |
| 2003-04-09 | 38,700 | 41,900 | 38,000 | 41,900 | 152 | 419 |
| 2003-04-08 | 37,400 | 38,200 | 37,000 | 37,900 | 79 | 379 |
| 2003-04-07 | 34,950 | 37,000 | 33,600 | 37,000 | 68 | 370 |
| 2003-04-04 | 35,500 | 35,900 | 33,500 | 35,000 | 117 | 350 |
| 2003-04-03 | 34,600 | 35,300 | 34,600 | 35,300 | 95 | 353 |
| 2003-04-02 | 34,900 | 34,900 | 34,050 | 34,050 | 39 | 340.50 |
| 2003-04-01 | 33,650 | 35,400 | 33,650 | 34,900 | 45 | 349 |
| 2003-03-31 | 35,250 | 36,050 | 33,600 | 34,700 | 44 | 347 |
| 2003-03-28 | 36,600 | 36,600 | 34,050 | 34,050 | 238 | 340.50 |
| 2003-03-27 | 37,100 | 38,200 | 35,000 | 38,000 | 156 | 380 |
| 2003-03-26 | 32,300 | 35,500 | 32,300 | 35,500 | 203 | 355 |
| 2003-03-25 | 32,050 | 32,600 | 31,500 | 31,500 | 52 | 315 |
| 2003-03-24 | 32,050 | 32,050 | 31,400 | 31,400 | 40 | 314 |
| 2003-03-20 | 31,050 | 32,500 | 31,050 | 31,400 | 34 | 314 |
| 2003-03-19 | 32,000 | 32,000 | 31,000 | 31,000 | 60 | 310 |
| 2003-03-18 | 32,300 | 32,700 | 31,100 | 32,000 | 72 | 320 |
| 2003-03-17 | 33,400 | 33,400 | 30,700 | 30,700 | 151 | 307 |
| 2003-03-14 | 31,300 | 32,600 | 31,150 | 32,600 | 87 | 326 |
| 2003-03-13 | 30,500 | 31,200 | 30,300 | 30,500 | 132 | 305 |
| 2003-03-12 | 30,000 | 31,000 | 29,500 | 31,000 | 129 | 310 |
| 2003-03-11 | 29,880 | 30,500 | 29,000 | 30,100 | 128 | 301 |
| 2003-03-10 | 31,200 | 32,400 | 29,500 | 29,900 | 549 | 299 |
| 2003-03-07 | 32,800 | 32,800 | 32,800 | 32,800 | 111 | 328 |
| 2003-03-06 | 36,800 | 36,800 | 36,800 | 36,800 | 137 | 368 |
| 2003-03-05 | 40,500 | 41,900 | 40,000 | 40,800 | 28 | 408 |
| 2003-03-04 | 38,500 | 41,000 | 38,500 | 40,000 | 79 | 400 |
| 2003-03-03 | 38,400 | 38,500 | 38,000 | 38,250 | 95 | 382.50 |
| 2003-02-28 | 38,500 | 39,000 | 38,000 | 38,000 | 149 | 380 |
| 2003-02-27 | 40,000 | 40,000 | 38,500 | 39,000 | 102 | 390 |
| 2003-02-26 | 40,200 | 40,600 | 40,000 | 40,000 | 22 | 400 |
| 2003-02-25 | 41,100 | 41,500 | 40,000 | 40,200 | 127 | 402 |
| 2003-02-24 | 41,500 | 41,500 | 40,650 | 41,500 | 94 | 415 |
| 2003-02-21 | 41,400 | 41,500 | 41,000 | 41,500 | 55 | 415 |
| 2003-02-20 | 43,050 | 43,100 | 41,600 | 41,700 | 109 | 417 |
| 2003-02-19 | 43,150 | 43,500 | 42,600 | 42,600 | 71 | 426 |
| 2003-02-18 | 43,200 | 43,400 | 42,000 | 42,000 | 62 | 420 |
| 2003-02-17 | 42,900 | 43,400 | 42,700 | 42,700 | 88 | 427 |
| 2003-02-14 | 42,700 | 43,500 | 42,700 | 42,800 | 124 | 428 |
| 2003-02-13 | 42,800 | 43,400 | 42,600 | 42,700 | 67 | 427 |
| 2003-02-12 | 42,600 | 44,000 | 42,000 | 44,000 | 103 | 440 |
| 2003-02-10 | 44,900 | 44,900 | 42,400 | 43,300 | 97 | 433 |
| 2003-02-07 | 44,600 | 45,400 | 43,800 | 44,500 | 136 | 445 |
| 2003-02-06 | 46,200 | 46,400 | 44,100 | 44,600 | 165 | 446 |
| 2003-02-05 | 42,400 | 45,000 | 41,500 | 45,000 | 111 | 450 |
| 2003-02-04 | 40,950 | 42,000 | 40,950 | 41,500 | 56 | 415 |
| 2003-02-03 | 40,900 | 41,700 | 40,250 | 41,300 | 62 | 413 |
| 2003-01-31 | 40,700 | 40,700 | 40,100 | 40,500 | 91 | 405 |
| 2003-01-30 | 41,300 | 41,900 | 40,200 | 41,100 | 75 | 411 |
| 2003-01-29 | 43,050 | 43,050 | 41,300 | 41,300 | 96 | 413 |
| 2003-01-28 | 42,800 | 42,800 | 42,000 | 42,800 | 102 | 428 |
| 2003-01-27 | 44,800 | 45,500 | 42,150 | 42,400 | 60 | 424 |
| 2003-01-24 | 43,100 | 44,500 | 43,100 | 44,000 | 24 | 440 |
| 2003-01-23 | 43,500 | 43,500 | 42,700 | 43,100 | 112 | 431 |
| 2003-01-22 | 42,150 | 43,700 | 42,150 | 43,500 | 64 | 435 |
| 2003-01-21 | 42,400 | 42,500 | 41,200 | 42,000 | 84 | 420 |
| 2003-01-20 | 43,600 | 43,600 | 41,500 | 42,000 | 139 | 420 |
| 2003-01-17 | 46,000 | 46,000 | 44,600 | 44,800 | 101 | 448 |
| 2003-01-16 | 46,700 | 47,400 | 45,100 | 46,000 | 129 | 460 |
| 2003-01-15 | 44,000 | 47,500 | 44,000 | 47,500 | 210 | 475 |
| 2003-01-14 | 41,600 | 43,100 | 41,000 | 43,100 | 70 | 431 |
| 2003-01-10 | 40,550 | 41,600 | 39,200 | 41,600 | 151 | 416 |
| 2003-01-09 | 40,000 | 40,300 | 39,800 | 40,300 | 118 | 403 |
| 2003-01-08 | 41,800 | 41,800 | 40,400 | 40,700 | 107 | 407 |
| 2003-01-07 | 44,500 | 44,500 | 41,800 | 42,000 | 97 | 420 |
| 2003-01-06 | 44,200 | 44,200 | 44,200 | 44,200 | 2 | 442 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
