6875 (株)メガチップス 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 | 1,052 | 1,094 | 1,052 | 1,068 | 89,200 | 1,068 |
| 2003-12-29 | 1,004 | 1,044 | 1,002 | 1,042 | 125,900 | 1,042 |
| 2003-12-26 | 983 | 1,005 | 983 | 1,001 | 70,400 | 1,001 |
| 2003-12-25 | 999 | 1,010 | 982 | 1,003 | 110,800 | 1,003 |
| 2003-12-24 | 998 | 1,013 | 998 | 1,000 | 146,100 | 1,000 |
| 2003-12-22 | 975 | 1,000 | 970 | 998 | 131,600 | 998 |
| 2003-12-19 | 985 | 1,000 | 970 | 972 | 160,500 | 972 |
| 2003-12-18 | 991 | 996 | 970 | 991 | 94,000 | 991 |
| 2003-12-17 | 997 | 1,005 | 963 | 992 | 250,200 | 992 |
| 2003-12-16 | 998 | 1,013 | 971 | 973 | 123,100 | 973 |
| 2003-12-15 | 999 | 1,010 | 991 | 1,010 | 78,900 | 1,010 |
| 2003-12-12 | 950 | 980 | 950 | 970 | 101,700 | 970 |
| 2003-12-11 | 944 | 958 | 940 | 943 | 68,500 | 943 |
| 2003-12-10 | 951 | 959 | 940 | 947 | 88,000 | 947 |
| 2003-12-09 | 970 | 986 | 950 | 967 | 84,600 | 967 |
| 2003-12-08 | 999 | 999 | 966 | 968 | 65,400 | 968 |
| 2003-12-05 | 1,001 | 1,016 | 998 | 1,007 | 76,900 | 1,007 |
| 2003-12-04 | 995 | 1,010 | 991 | 999 | 88,200 | 999 |
| 2003-12-03 | 1,010 | 1,020 | 998 | 1,015 | 67,400 | 1,015 |
| 2003-12-02 | 1,025 | 1,034 | 1,000 | 1,009 | 47,800 | 1,009 |
| 2003-12-01 | 985 | 1,023 | 980 | 1,021 | 62,100 | 1,021 |
| 2003-11-28 | 1,031 | 1,040 | 990 | 1,022 | 66,300 | 1,022 |
| 2003-11-27 | 1,040 | 1,040 | 1,020 | 1,030 | 50,800 | 1,030 |
| 2003-11-26 | 1,000 | 1,020 | 1,000 | 1,018 | 72,500 | 1,018 |
| 2003-11-25 | 986 | 1,006 | 978 | 999 | 93,200 | 999 |
| 2003-11-21 | 971 | 977 | 960 | 968 | 66,600 | 968 |
| 2003-11-20 | 961 | 984 | 958 | 975 | 117,700 | 975 |
| 2003-11-19 | 974 | 974 | 950 | 957 | 54,100 | 957 |
| 2003-11-18 | 957 | 980 | 930 | 976 | 121,600 | 976 |
| 2003-11-17 | 1,030 | 1,030 | 975 | 977 | 156,800 | 977 |
| 2003-11-14 | 1,083 | 1,102 | 1,063 | 1,065 | 75,100 | 1,065 |
| 2003-11-13 | 1,102 | 1,125 | 1,073 | 1,103 | 67,500 | 1,103 |
| 2003-11-12 | 1,079 | 1,119 | 1,060 | 1,082 | 105,000 | 1,082 |
| 2003-11-11 | 1,129 | 1,129 | 1,055 | 1,112 | 251,800 | 1,112 |
| 2003-11-10 | 1,173 | 1,173 | 1,133 | 1,141 | 128,600 | 1,141 |
| 2003-11-07 | 1,130 | 1,150 | 1,114 | 1,133 | 106,100 | 1,133 |
| 2003-11-06 | 1,150 | 1,150 | 1,120 | 1,125 | 207,900 | 1,125 |
| 2003-11-05 | 1,186 | 1,195 | 1,155 | 1,190 | 157,000 | 1,190 |
| 2003-11-04 | 1,235 | 1,238 | 1,184 | 1,206 | 175,800 | 1,206 |
| 2003-10-31 | 1,240 | 1,260 | 1,180 | 1,192 | 161,400 | 1,192 |
| 2003-10-30 | 1,226 | 1,267 | 1,225 | 1,240 | 130,000 | 1,240 |
| 2003-10-29 | 1,255 | 1,288 | 1,221 | 1,278 | 283,300 | 1,278 |
| 2003-10-28 | 1,301 | 1,330 | 1,270 | 1,277 | 663,400 | 1,277 |
| 2003-10-27 | 1,158 | 1,252 | 1,150 | 1,252 | 664,700 | 1,252 |
| 2003-10-24 | 1,061 | 1,094 | 1,035 | 1,052 | 146,600 | 1,052 |
| 2003-10-23 | 1,063 | 1,102 | 1,021 | 1,050 | 298,600 | 1,050 |
| 2003-10-22 | 1,200 | 1,220 | 1,150 | 1,163 | 207,200 | 1,163 |
| 2003-10-21 | 1,285 | 1,290 | 1,130 | 1,190 | 310,500 | 1,190 |
| 2003-10-20 | 1,250 | 1,281 | 1,221 | 1,260 | 385,700 | 1,260 |
| 2003-10-17 | 1,220 | 1,269 | 1,210 | 1,240 | 381,800 | 1,240 |
| 2003-10-16 | 1,229 | 1,290 | 1,170 | 1,195 | 802,300 | 1,195 |
| 2003-10-15 | 1,049 | 1,209 | 1,044 | 1,209 | 1,008,100 | 1,209 |
| 2003-10-14 | 1,000 | 1,022 | 988 | 1,009 | 170,300 | 1,009 |
| 2003-10-10 | 970 | 990 | 962 | 985 | 104,800 | 985 |
| 2003-10-09 | 962 | 976 | 956 | 969 | 58,400 | 969 |
| 2003-10-08 | 972 | 978 | 955 | 967 | 87,500 | 967 |
| 2003-10-07 | 995 | 996 | 975 | 987 | 86,300 | 987 |
| 2003-10-06 | 1,000 | 1,005 | 990 | 996 | 108,200 | 996 |
| 2003-10-03 | 1,020 | 1,020 | 1,004 | 1,007 | 33,500 | 1,007 |
| 2003-10-02 | 1,000 | 1,032 | 1,000 | 1,009 | 74,000 | 1,009 |
| 2003-10-01 | 980 | 995 | 973 | 982 | 79,700 | 982 |
| 2003-09-30 | 985 | 993 | 973 | 985 | 62,500 | 985 |
| 2003-09-29 | 988 | 995 | 967 | 978 | 89,400 | 978 |
| 2003-09-26 | 959 | 995 | 950 | 988 | 115,800 | 988 |
| 2003-09-25 | 980 | 983 | 956 | 966 | 170,300 | 966 |
| 2003-09-24 | 1,030 | 1,038 | 1,000 | 1,008 | 122,900 | 1,008 |
| 2003-09-22 | 1,088 | 1,088 | 1,030 | 1,046 | 118,900 | 1,046 |
| 2003-09-19 | 1,085 | 1,089 | 1,078 | 1,089 | 83,800 | 1,089 |
| 2003-09-18 | 1,086 | 1,090 | 1,078 | 1,086 | 70,600 | 1,086 |
| 2003-09-17 | 1,100 | 1,108 | 1,086 | 1,087 | 116,600 | 1,087 |
| 2003-09-16 | 1,100 | 1,101 | 1,071 | 1,085 | 99,200 | 1,085 |
| 2003-09-12 | 1,079 | 1,097 | 1,060 | 1,091 | 172,300 | 1,091 |
| 2003-09-11 | 1,075 | 1,075 | 1,050 | 1,051 | 107,700 | 1,051 |
| 2003-09-10 | 1,060 | 1,074 | 1,056 | 1,062 | 77,400 | 1,062 |
| 2003-09-09 | 1,075 | 1,084 | 1,050 | 1,055 | 115,400 | 1,055 |
| 2003-09-08 | 1,040 | 1,067 | 1,031 | 1,046 | 57,100 | 1,046 |
| 2003-09-05 | 1,066 | 1,085 | 1,039 | 1,040 | 78,900 | 1,040 |
| 2003-09-04 | 1,085 | 1,097 | 1,061 | 1,065 | 91,000 | 1,065 |
| 2003-09-03 | 1,127 | 1,127 | 1,079 | 1,082 | 163,500 | 1,082 |
| 2003-09-02 | 1,120 | 1,140 | 1,106 | 1,107 | 123,000 | 1,107 |
| 2003-09-01 | 1,101 | 1,115 | 1,090 | 1,111 | 118,200 | 1,111 |
| 2003-08-29 | 1,080 | 1,099 | 1,075 | 1,078 | 64,300 | 1,078 |
| 2003-08-28 | 1,054 | 1,072 | 1,050 | 1,066 | 85,600 | 1,066 |
| 2003-08-27 | 1,075 | 1,079 | 1,051 | 1,055 | 82,100 | 1,055 |
| 2003-08-26 | 1,066 | 1,094 | 1,045 | 1,072 | 171,500 | 1,072 |
| 2003-08-25 | 1,095 | 1,110 | 1,078 | 1,082 | 129,800 | 1,082 |
| 2003-08-22 | 1,060 | 1,120 | 1,045 | 1,117 | 373,000 | 1,117 |
| 2003-08-21 | 1,007 | 1,026 | 1,005 | 1,011 | 111,900 | 1,011 |
| 2003-08-20 | 1,050 | 1,055 | 1,021 | 1,024 | 88,700 | 1,024 |
| 2003-08-19 | 1,064 | 1,075 | 1,046 | 1,059 | 136,100 | 1,059 |
| 2003-08-18 | 1,060 | 1,080 | 1,007 | 1,058 | 92,200 | 1,058 |
| 2003-08-15 | 1,077 | 1,078 | 1,040 | 1,057 | 111,600 | 1,057 |
| 2003-08-14 | 1,050 | 1,096 | 1,032 | 1,077 | 318,100 | 1,077 |
| 2003-08-13 | 940 | 1,030 | 935 | 1,030 | 186,500 | 1,030 |
| 2003-08-12 | 912 | 937 | 904 | 930 | 70,900 | 930 |
| 2003-08-11 | 925 | 925 | 910 | 914 | 55,300 | 914 |
| 2003-08-08 | 918 | 931 | 910 | 915 | 65,600 | 915 |
| 2003-08-07 | 942 | 952 | 920 | 924 | 95,100 | 924 |
| 2003-08-06 | 948 | 962 | 905 | 962 | 82,300 | 962 |
| 2003-08-05 | 980 | 986 | 961 | 961 | 85,600 | 961 |
| 2003-08-04 | 1,001 | 1,001 | 985 | 985 | 113,700 | 985 |
| 2003-08-01 | 985 | 1,032 | 985 | 1,029 | 89,100 | 1,029 |
| 2003-07-31 | 993 | 1,000 | 965 | 972 | 67,700 | 972 |
| 2003-07-30 | 1,018 | 1,018 | 995 | 995 | 59,000 | 995 |
| 2003-07-29 | 1,040 | 1,040 | 1,015 | 1,025 | 78,600 | 1,025 |
| 2003-07-28 | 1,009 | 1,029 | 998 | 1,014 | 131,200 | 1,014 |
| 2003-07-25 | 981 | 1,007 | 981 | 994 | 117,900 | 994 |
| 2003-07-24 | 1,081 | 1,081 | 1,014 | 1,021 | 186,100 | 1,021 |
| 2003-07-23 | 1,050 | 1,080 | 1,020 | 1,021 | 151,200 | 1,021 |
| 2003-07-22 | 948 | 1,060 | 930 | 1,019 | 275,600 | 1,019 |
| 2003-07-18 | 970 | 981 | 958 | 960 | 174,400 | 960 |
| 2003-07-17 | 1,020 | 1,027 | 985 | 1,010 | 176,600 | 1,010 |
| 2003-07-16 | 1,055 | 1,068 | 1,030 | 1,051 | 92,200 | 1,051 |
| 2003-07-15 | 1,090 | 1,118 | 1,064 | 1,064 | 191,900 | 1,064 |
| 2003-07-14 | 1,120 | 1,130 | 1,050 | 1,064 | 331,800 | 1,064 |
| 2003-07-11 | 1,115 | 1,125 | 1,079 | 1,080 | 274,400 | 1,080 |
| 2003-07-10 | 1,179 | 1,200 | 1,156 | 1,175 | 238,200 | 1,175 |
| 2003-07-09 | 1,211 | 1,310 | 1,201 | 1,239 | 710,200 | 1,239 |
| 2003-07-08 | 1,193 | 1,233 | 1,085 | 1,183 | 1,204,900 | 1,183 |
| 2003-07-07 | 940 | 1,033 | 940 | 1,033 | 328,000 | 1,033 |
| 2003-07-04 | 905 | 947 | 905 | 933 | 247,300 | 933 |
| 2003-07-03 | 1,020 | 1,020 | 905 | 910 | 520,000 | 910 |
| 2003-07-02 | 915 | 965 | 910 | 964 | 539,300 | 964 |
| 2003-07-01 | 854 | 880 | 843 | 875 | 229,800 | 875 |
| 2003-06-30 | 823 | 851 | 821 | 841 | 95,300 | 841 |
| 2003-06-27 | 817 | 824 | 810 | 823 | 86,700 | 823 |
| 2003-06-26 | 816 | 816 | 801 | 807 | 89,700 | 807 |
| 2003-06-25 | 790 | 817 | 788 | 815 | 93,100 | 815 |
| 2003-06-24 | 808 | 808 | 785 | 786 | 189,300 | 786 |
| 2003-06-23 | 835 | 844 | 817 | 823 | 177,200 | 823 |
| 2003-06-20 | 856 | 859 | 843 | 855 | 146,300 | 855 |
| 2003-06-19 | 860 | 865 | 850 | 857 | 172,500 | 857 |
| 2003-06-18 | 853 | 866 | 852 | 863 | 194,200 | 863 |
| 2003-06-17 | 861 | 869 | 851 | 853 | 199,500 | 853 |
| 2003-06-16 | 861 | 868 | 860 | 860 | 257,500 | 860 |
| 2003-06-13 | 851 | 858 | 851 | 853 | 405,100 | 853 |
| 2003-06-12 | 855 | 858 | 822 | 832 | 220,900 | 832 |
| 2003-06-11 | 869 | 880 | 841 | 841 | 376,700 | 841 |
| 2003-06-10 | 808 | 875 | 800 | 850 | 644,900 | 850 |
| 2003-06-09 | 760 | 840 | 748 | 838 | 664,600 | 838 |
| 2003-06-06 | 737 | 750 | 727 | 740 | 203,700 | 740 |
| 2003-06-05 | 710 | 760 | 707 | 725 | 376,300 | 725 |
| 2003-06-04 | 680 | 703 | 680 | 693 | 239,700 | 693 |
| 2003-06-03 | 691 | 692 | 680 | 684 | 146,300 | 684 |
| 2003-06-02 | 681 | 694 | 681 | 686 | 215,200 | 686 |
| 2003-05-30 | 666 | 677 | 663 | 675 | 146,700 | 675 |
| 2003-05-29 | 685 | 687 | 667 | 668 | 211,300 | 668 |
| 2003-05-28 | 678 | 698 | 677 | 678 | 153,200 | 678 |
| 2003-05-27 | 704 | 705 | 672 | 674 | 142,200 | 674 |
| 2003-05-26 | 680 | 710 | 674 | 694 | 146,000 | 694 |
| 2003-05-23 | 667 | 675 | 656 | 674 | 148,200 | 674 |
| 2003-05-22 | 680 | 685 | 653 | 667 | 189,400 | 667 |
| 2003-05-21 | 698 | 717 | 679 | 689 | 337,700 | 689 |
| 2003-05-20 | 620 | 672 | 618 | 668 | 1,111,000 | 668 |
| 2003-05-19 | 627 | 627 | 627 | 627 | 87,300 | 627 |
| 2003-05-16 | 727 | 727 | 727 | 727 | 64,200 | 727 |
| 2003-05-15 | 892 | 892 | 818 | 827 | 366,700 | 827 |
| 2003-05-14 | 880 | 895 | 871 | 895 | 162,900 | 895 |
| 2003-05-13 | 868 | 875 | 850 | 864 | 131,800 | 864 |
| 2003-05-12 | 856 | 865 | 850 | 859 | 91,100 | 859 |
| 2003-05-09 | 812 | 845 | 812 | 830 | 97,500 | 830 |
| 2003-05-08 | 827 | 837 | 813 | 816 | 112,000 | 816 |
| 2003-05-07 | 866 | 873 | 831 | 835 | 113,000 | 835 |
| 2003-05-06 | 870 | 872 | 852 | 856 | 118,000 | 856 |
| 2003-05-02 | 877 | 877 | 845 | 847 | 141,800 | 847 |
| 2003-05-01 | 861 | 874 | 853 | 864 | 124,700 | 864 |
| 2003-04-30 | 840 | 861 | 820 | 851 | 137,600 | 851 |
| 2003-04-28 | 800 | 804 | 777 | 800 | 68,700 | 800 |
| 2003-04-25 | 850 | 850 | 800 | 809 | 112,800 | 809 |
| 2003-04-24 | 823 | 874 | 820 | 835 | 203,400 | 835 |
| 2003-04-23 | 832 | 860 | 812 | 815 | 335,600 | 815 |
| 2003-04-22 | 927 | 927 | 850 | 852 | 249,700 | 852 |
| 2003-04-21 | 957 | 958 | 850 | 912 | 908,100 | 912 |
| 2003-04-18 | 907 | 907 | 907 | 907 | 141,900 | 907 |
| 2003-04-17 | 727 | 807 | 721 | 807 | 275,500 | 807 |
| 2003-04-16 | 699 | 710 | 686 | 707 | 134,600 | 707 |
| 2003-04-15 | 673 | 699 | 671 | 680 | 158,000 | 680 |
| 2003-04-14 | 700 | 701 | 666 | 672 | 156,100 | 672 |
| 2003-04-11 | 715 | 716 | 695 | 702 | 144,000 | 702 |
| 2003-04-10 | 730 | 730 | 710 | 716 | 110,200 | 716 |
| 2003-04-09 | 755 | 755 | 729 | 730 | 130,700 | 730 |
| 2003-04-08 | 780 | 780 | 755 | 755 | 110,000 | 755 |
| 2003-04-07 | 772 | 790 | 760 | 780 | 159,400 | 780 |
| 2003-04-04 | 744 | 759 | 714 | 752 | 157,500 | 752 |
| 2003-04-03 | 793 | 793 | 735 | 735 | 195,700 | 735 |
| 2003-04-02 | 813 | 813 | 780 | 783 | 161,600 | 783 |
| 2003-04-01 | 817 | 831 | 800 | 813 | 119,100 | 813 |
| 2003-03-31 | 868 | 868 | 836 | 837 | 134,400 | 837 |
| 2003-03-28 | 888 | 897 | 870 | 875 | 138,700 | 875 |
| 2003-03-27 | 901 | 904 | 885 | 887 | 92,600 | 887 |
| 2003-03-26 | 905 | 914 | 891 | 895 | 104,400 | 895 |
| 2003-03-25 | 900 | 929 | 884 | 921 | 169,300 | 921 |
| 2003-03-24 | 900 | 935 | 891 | 930 | 288,200 | 930 |
| 2003-03-20 | 881 | 895 | 843 | 867 | 536,600 | 867 |
| 2003-03-19 | 960 | 964 | 893 | 911 | 420,900 | 911 |
| 2003-03-18 | 1,018 | 1,080 | 963 | 993 | 736,300 | 993 |
| 2003-03-17 | 1,038 | 1,038 | 1,038 | 1,038 | 112,000 | 1,038 |
| 2003-03-14 | 1,247 | 1,248 | 1,220 | 1,238 | 142,300 | 1,238 |
| 2003-03-13 | 1,150 | 1,200 | 1,150 | 1,160 | 34,300 | 1,160 |
| 2003-03-12 | 1,122 | 1,150 | 1,113 | 1,134 | 50,400 | 1,134 |
| 2003-03-11 | 1,150 | 1,180 | 1,120 | 1,138 | 65,300 | 1,138 |
| 2003-03-10 | 1,235 | 1,235 | 1,162 | 1,182 | 132,400 | 1,182 |
| 2003-03-07 | 1,235 | 1,278 | 1,235 | 1,241 | 121,200 | 1,241 |
| 2003-03-06 | 1,198 | 1,230 | 1,195 | 1,227 | 132,700 | 1,227 |
| 2003-03-05 | 1,209 | 1,210 | 1,187 | 1,195 | 183,300 | 1,195 |
| 2003-03-04 | 1,280 | 1,282 | 1,217 | 1,225 | 168,300 | 1,225 |
| 2003-03-03 | 1,272 | 1,305 | 1,256 | 1,280 | 68,700 | 1,280 |
| 2003-02-28 | 1,260 | 1,338 | 1,255 | 1,261 | 63,400 | 1,261 |
| 2003-02-27 | 1,275 | 1,277 | 1,203 | 1,244 | 123,200 | 1,244 |
| 2003-02-26 | 1,356 | 1,356 | 1,266 | 1,285 | 93,300 | 1,285 |
| 2003-02-25 | 1,343 | 1,370 | 1,330 | 1,356 | 92,300 | 1,356 |
| 2003-02-24 | 1,319 | 1,350 | 1,309 | 1,322 | 69,600 | 1,322 |
| 2003-02-21 | 1,320 | 1,331 | 1,290 | 1,300 | 133,600 | 1,300 |
| 2003-02-20 | 1,350 | 1,361 | 1,310 | 1,315 | 129,800 | 1,315 |
| 2003-02-19 | 1,431 | 1,458 | 1,361 | 1,369 | 185,500 | 1,369 |
| 2003-02-18 | 1,511 | 1,518 | 1,425 | 1,430 | 148,100 | 1,430 |
| 2003-02-17 | 1,570 | 1,570 | 1,500 | 1,500 | 88,200 | 1,500 |
| 2003-02-14 | 1,511 | 1,564 | 1,511 | 1,540 | 49,200 | 1,540 |
| 2003-02-13 | 1,531 | 1,560 | 1,519 | 1,541 | 87,400 | 1,541 |
| 2003-02-12 | 1,516 | 1,520 | 1,486 | 1,501 | 182,700 | 1,501 |
| 2003-02-10 | 1,600 | 1,612 | 1,530 | 1,546 | 82,900 | 1,546 |
| 2003-02-07 | 1,610 | 1,620 | 1,582 | 1,590 | 57,700 | 1,590 |
| 2003-02-06 | 1,600 | 1,635 | 1,595 | 1,596 | 130,700 | 1,596 |
| 2003-02-05 | 1,530 | 1,597 | 1,527 | 1,582 | 64,700 | 1,582 |
| 2003-02-04 | 1,530 | 1,550 | 1,504 | 1,506 | 64,600 | 1,506 |
| 2003-02-03 | 1,518 | 1,530 | 1,495 | 1,520 | 60,200 | 1,520 |
| 2003-01-31 | 1,519 | 1,528 | 1,495 | 1,519 | 65,800 | 1,519 |
| 2003-01-30 | 1,550 | 1,590 | 1,549 | 1,549 | 27,300 | 1,549 |
| 2003-01-29 | 1,600 | 1,600 | 1,531 | 1,547 | 49,400 | 1,547 |
| 2003-01-28 | 1,661 | 1,661 | 1,500 | 1,591 | 74,800 | 1,591 |
| 2003-01-27 | 1,720 | 1,720 | 1,685 | 1,691 | 47,100 | 1,691 |
| 2003-01-24 | 1,725 | 1,728 | 1,720 | 1,720 | 90,500 | 1,720 |
| 2003-01-23 | 1,700 | 1,720 | 1,690 | 1,711 | 89,400 | 1,711 |
| 2003-01-22 | 1,730 | 1,730 | 1,695 | 1,699 | 58,600 | 1,699 |
| 2003-01-21 | 1,690 | 1,749 | 1,685 | 1,729 | 46,100 | 1,729 |
| 2003-01-20 | 1,750 | 1,750 | 1,690 | 1,714 | 82,500 | 1,714 |
| 2003-01-17 | 1,700 | 1,734 | 1,690 | 1,733 | 117,100 | 1,733 |
| 2003-01-16 | 1,615 | 1,685 | 1,602 | 1,680 | 85,100 | 1,680 |
| 2003-01-15 | 1,590 | 1,617 | 1,573 | 1,617 | 65,500 | 1,617 |
| 2003-01-14 | 1,584 | 1,600 | 1,565 | 1,586 | 26,300 | 1,586 |
| 2003-01-10 | 1,600 | 1,616 | 1,561 | 1,586 | 43,900 | 1,586 |
| 2003-01-09 | 1,550 | 1,599 | 1,530 | 1,599 | 68,300 | 1,599 |
| 2003-01-08 | 1,580 | 1,603 | 1,560 | 1,576 | 77,200 | 1,576 |
| 2003-01-07 | 1,600 | 1,620 | 1,560 | 1,560 | 32,100 | 1,560 |
| 2003-01-06 | 1,540 | 1,600 | 1,540 | 1,577 | 12,600 | 1,577 |
分割・併合履歴 ： [1999-09-27]1株→2株
