7725 (株)インターアクション 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 | 357,000 | 358,000 | 350,000 | 352,000 | 139 | 3,520 |
| 2003-12-29 | 347,000 | 353,000 | 346,000 | 349,000 | 279 | 3,490 |
| 2003-12-26 | 350,000 | 350,000 | 340,000 | 345,000 | 220 | 3,450 |
| 2003-12-25 | 338,000 | 355,000 | 330,000 | 335,000 | 581 | 3,350 |
| 2003-12-24 | 304,000 | 336,000 | 299,000 | 333,000 | 514 | 3,330 |
| 2003-12-22 | 290,000 | 321,000 | 280,000 | 306,000 | 678 | 3,060 |
| 2003-12-19 | 311,000 | 318,000 | 305,000 | 306,000 | 338 | 3,060 |
| 2003-12-18 | 332,000 | 335,000 | 314,000 | 316,000 | 245 | 3,160 |
| 2003-12-17 | 347,000 | 352,000 | 332,000 | 332,000 | 221 | 3,320 |
| 2003-12-16 | 340,000 | 345,000 | 332,000 | 337,000 | 190 | 3,370 |
| 2003-12-15 | 340,000 | 359,000 | 335,000 | 355,000 | 342 | 3,550 |
| 2003-12-12 | 337,000 | 341,000 | 315,000 | 325,000 | 441 | 3,250 |
| 2003-12-11 | 352,000 | 352,000 | 332,000 | 335,000 | 330 | 3,350 |
| 2003-12-10 | 359,000 | 359,000 | 341,000 | 357,000 | 263 | 3,570 |
| 2003-12-09 | 361,000 | 372,000 | 341,000 | 357,000 | 315 | 3,570 |
| 2003-12-08 | 371,000 | 372,000 | 351,000 | 355,000 | 462 | 3,550 |
| 2003-12-05 | 375,000 | 386,000 | 364,000 | 368,000 | 407 | 3,680 |
| 2003-12-04 | 381,000 | 382,000 | 371,000 | 372,000 | 330 | 3,720 |
| 2003-12-03 | 395,000 | 395,000 | 380,000 | 380,000 | 347 | 3,800 |
| 2003-12-02 | 401,000 | 408,000 | 390,000 | 390,000 | 305 | 3,900 |
| 2003-12-01 | 381,000 | 397,000 | 381,000 | 394,000 | 378 | 3,940 |
| 2003-11-28 | 423,000 | 423,000 | 396,000 | 401,000 | 569 | 4,010 |
| 2003-11-27 | 430,000 | 434,000 | 416,000 | 421,000 | 518 | 4,210 |
| 2003-11-26 | 430,000 | 433,000 | 412,000 | 425,000 | 891 | 4,250 |
| 2003-11-25 | 452,000 | 452,000 | 420,000 | 433,000 | 1,204 | 4,330 |
| 2003-11-21 | 759,000 | 839,000 | 740,000 | 803,000 | 970 | 4,015 |
| 2003-11-20 | 775,000 | 777,000 | 750,000 | 762,000 | 355 | 3,810 |
| 2003-11-19 | 695,000 | 770,000 | 695,000 | 745,000 | 330 | 3,725 |
| 2003-11-18 | 679,000 | 725,000 | 670,000 | 725,000 | 626 | 3,625 |
| 2003-11-17 | 767,000 | 785,000 | 731,000 | 739,000 | 460 | 3,695 |
| 2003-11-14 | 836,000 | 836,000 | 816,000 | 817,000 | 158 | 4,085 |
| 2003-11-13 | 831,000 | 844,000 | 811,000 | 837,000 | 229 | 4,185 |
| 2003-11-12 | 795,000 | 820,000 | 795,000 | 802,000 | 252 | 4,010 |
| 2003-11-11 | 830,000 | 830,000 | 760,000 | 805,000 | 478 | 4,025 |
| 2003-11-10 | 870,000 | 870,000 | 846,000 | 846,000 | 130 | 4,230 |
| 2003-11-07 | 853,000 | 865,000 | 845,000 | 862,000 | 210 | 4,310 |
| 2003-11-06 | 865,000 | 869,000 | 851,000 | 853,000 | 234 | 4,265 |
| 2003-11-05 | 878,000 | 878,000 | 863,000 | 870,000 | 251 | 4,350 |
| 2003-11-04 | 886,000 | 892,000 | 868,000 | 869,000 | 475 | 4,345 |
| 2003-10-31 | 855,000 | 867,000 | 852,000 | 864,000 | 282 | 4,320 |
| 2003-10-30 | 850,000 | 863,000 | 840,000 | 855,000 | 183 | 4,275 |
| 2003-10-29 | 869,000 | 879,000 | 851,000 | 865,000 | 385 | 4,325 |
| 2003-10-28 | 884,000 | 885,000 | 842,000 | 849,000 | 529 | 4,245 |
| 2003-10-27 | 840,000 | 864,000 | 816,000 | 864,000 | 757 | 4,320 |
| 2003-10-24 | 744,000 | 814,000 | 738,000 | 800,000 | 694 | 4,000 |
| 2003-10-23 | 746,000 | 790,000 | 701,000 | 715,000 | 1,023 | 3,575 |
| 2003-10-22 | 832,000 | 847,000 | 796,000 | 796,000 | 598 | 3,980 |
| 2003-10-21 | 860,000 | 885,000 | 814,000 | 826,000 | 697 | 4,130 |
| 2003-10-20 | 865,000 | 887,000 | 856,000 | 860,000 | 661 | 4,300 |
| 2003-10-17 | 930,000 | 930,000 | 893,000 | 895,000 | 719 | 4,475 |
| 2003-10-16 | 928,000 | 948,000 | 903,000 | 930,000 | 677 | 4,650 |
| 2003-10-15 | 937,000 | 955,000 | 891,000 | 935,000 | 1,231 | 4,675 |
| 2003-10-14 | 882,000 | 930,000 | 862,000 | 915,000 | 2,685 | 4,575 |
| 2003-10-10 | 795,000 | 845,000 | 781,000 | 832,000 | 1,535 | 4,160 |
| 2003-10-09 | 748,000 | 797,000 | 738,000 | 788,000 | 1,043 | 3,940 |
| 2003-10-08 | 760,000 | 760,000 | 741,000 | 748,000 | 391 | 3,740 |
| 2003-10-07 | 780,000 | 789,000 | 754,000 | 760,000 | 1,396 | 3,800 |
| 2003-10-06 | 700,000 | 777,000 | 700,000 | 763,000 | 2,347 | 3,815 |
| 2003-10-03 | 715,000 | 720,000 | 686,000 | 694,000 | 658 | 3,470 |
| 2003-10-02 | 749,000 | 749,000 | 710,000 | 712,000 | 1,441 | 3,560 |
| 2003-10-01 | 654,000 | 749,000 | 645,000 | 699,000 | 6,764 | 3,495 |
| 2003-09-30 | 654,000 | 654,000 | 654,000 | 654,000 | 215 | 3,270 |
| 2003-09-29 | 554,000 | 561,000 | 549,000 | 554,000 | 143 | 2,770 |
| 2003-09-26 | 533,000 | 569,000 | 530,000 | 561,000 | 257 | 2,805 |
| 2003-09-25 | 528,000 | 540,000 | 517,000 | 535,000 | 348 | 2,675 |
| 2003-09-24 | 545,000 | 560,000 | 536,000 | 540,000 | 302 | 2,700 |
| 2003-09-22 | 576,000 | 582,000 | 550,000 | 560,000 | 299 | 2,800 |
| 2003-09-19 | 590,000 | 600,000 | 583,000 | 585,000 | 257 | 2,925 |
| 2003-09-18 | 585,000 | 596,000 | 581,000 | 592,000 | 235 | 2,960 |
| 2003-09-17 | 607,000 | 612,000 | 591,000 | 592,000 | 301 | 2,960 |
| 2003-09-16 | 600,000 | 607,000 | 594,000 | 605,000 | 388 | 3,025 |
| 2003-09-12 | 615,000 | 615,000 | 593,000 | 596,000 | 417 | 2,980 |
| 2003-09-11 | 580,000 | 630,000 | 576,000 | 606,000 | 840 | 3,030 |
| 2003-09-10 | 586,000 | 594,000 | 575,000 | 580,000 | 239 | 2,900 |
| 2003-09-09 | 580,000 | 597,000 | 573,000 | 586,000 | 380 | 2,930 |
| 2003-09-08 | 585,000 | 586,000 | 570,000 | 577,000 | 558 | 2,885 |
| 2003-09-05 | 603,000 | 617,000 | 595,000 | 595,000 | 418 | 2,975 |
| 2003-09-04 | 623,000 | 644,000 | 595,000 | 601,000 | 1,263 | 3,005 |
| 2003-09-03 | 631,000 | 667,000 | 611,000 | 623,000 | 3,287 | 3,115 |
| 2003-09-02 | 610,000 | 614,000 | 590,000 | 591,000 | 1,767 | 2,955 |
| 2003-09-01 | 562,000 | 632,000 | 560,000 | 615,000 | 5,413 | 3,075 |
| 2003-08-29 | 532,000 | 539,000 | 530,000 | 532,000 | 273 | 2,660 |
| 2003-08-28 | 535,000 | 547,000 | 530,000 | 533,000 | 417 | 2,665 |
| 2003-08-27 | 534,000 | 538,000 | 529,000 | 534,000 | 214 | 2,670 |
| 2003-08-26 | 536,000 | 540,000 | 526,000 | 529,000 | 234 | 2,645 |
| 2003-08-25 | 540,000 | 543,000 | 523,000 | 526,000 | 196 | 2,630 |
| 2003-08-22 | 536,000 | 545,000 | 531,000 | 535,000 | 314 | 2,675 |
| 2003-08-21 | 525,000 | 548,000 | 518,000 | 534,000 | 342 | 2,670 |
| 2003-08-20 | 538,000 | 538,000 | 526,000 | 527,000 | 318 | 2,635 |
| 2003-08-19 | 549,000 | 558,000 | 536,000 | 539,000 | 869 | 2,695 |
| 2003-08-18 | 527,000 | 552,000 | 521,000 | 552,000 | 848 | 2,760 |
| 2003-08-15 | 530,000 | 530,000 | 521,000 | 527,000 | 212 | 2,635 |
| 2003-08-14 | 540,000 | 540,000 | 526,000 | 528,000 | 289 | 2,640 |
| 2003-08-13 | 545,000 | 545,000 | 526,000 | 536,000 | 672 | 2,680 |
| 2003-08-12 | 520,000 | 538,000 | 520,000 | 538,000 | 1,126 | 2,690 |
| 2003-08-11 | 485,000 | 515,000 | 481,000 | 510,000 | 299 | 2,550 |
| 2003-08-08 | 494,000 | 502,000 | 486,000 | 490,000 | 249 | 2,450 |
| 2003-08-07 | 511,000 | 512,000 | 493,000 | 496,000 | 229 | 2,480 |
| 2003-08-06 | 497,000 | 509,000 | 491,000 | 505,000 | 224 | 2,525 |
| 2003-08-05 | 510,000 | 516,000 | 502,000 | 504,000 | 256 | 2,520 |
| 2003-08-04 | 522,000 | 522,000 | 513,000 | 516,000 | 241 | 2,580 |
| 2003-08-01 | 531,000 | 531,000 | 518,000 | 524,000 | 416 | 2,620 |
| 2003-07-31 | 537,000 | 540,000 | 526,000 | 533,000 | 467 | 2,665 |
| 2003-07-30 | 554,000 | 554,000 | 531,000 | 540,000 | 1,125 | 2,700 |
| 2003-07-29 | 505,000 | 539,000 | 505,000 | 539,000 | 914 | 2,695 |
| 2003-07-28 | 500,000 | 513,000 | 494,000 | 495,000 | 423 | 2,475 |
| 2003-07-25 | 496,000 | 513,000 | 485,000 | 505,000 | 594 | 2,525 |
| 2003-07-24 | 510,000 | 518,000 | 492,000 | 498,000 | 491 | 2,490 |
| 2003-07-23 | 498,000 | 532,000 | 495,000 | 509,000 | 1,502 | 2,545 |
| 2003-07-22 | 520,000 | 537,000 | 490,000 | 524,000 | 756 | 2,620 |
| 2003-07-18 | 548,000 | 559,000 | 530,000 | 546,000 | 871 | 2,730 |
| 2003-07-17 | 510,000 | 554,000 | 508,000 | 538,000 | 955 | 2,690 |
| 2003-07-16 | 540,000 | 540,000 | 510,000 | 523,000 | 303 | 2,615 |
| 2003-07-15 | 538,000 | 554,000 | 520,000 | 520,000 | 1,439 | 2,600 |
| 2003-07-14 | 499,000 | 547,000 | 499,000 | 547,000 | 1,014 | 2,735 |
| 2003-07-11 | 481,000 | 520,000 | 481,000 | 497,000 | 696 | 2,485 |
| 2003-07-10 | 451,000 | 476,000 | 450,000 | 476,000 | 219 | 2,380 |
| 2003-07-09 | 441,000 | 444,000 | 422,000 | 426,000 | 294 | 2,130 |
| 2003-07-08 | 469,000 | 469,000 | 447,000 | 449,000 | 342 | 2,245 |
| 2003-07-07 | 483,000 | 490,000 | 471,000 | 472,000 | 123 | 2,360 |
| 2003-07-04 | 480,000 | 486,000 | 478,000 | 478,000 | 114 | 2,390 |
| 2003-07-03 | 480,000 | 484,000 | 478,000 | 479,000 | 105 | 2,395 |
| 2003-07-02 | 488,000 | 489,000 | 479,000 | 484,000 | 234 | 2,420 |
| 2003-07-01 | 492,000 | 500,000 | 486,000 | 487,000 | 249 | 2,435 |
| 2003-06-30 | 496,000 | 507,000 | 493,000 | 500,000 | 175 | 2,500 |
| 2003-06-27 | 497,000 | 497,000 | 486,000 | 493,000 | 171 | 2,465 |
| 2003-06-26 | 485,000 | 494,000 | 482,000 | 482,000 | 134 | 2,410 |
| 2003-06-25 | 481,000 | 495,000 | 480,000 | 485,000 | 108 | 2,425 |
| 2003-06-24 | 492,000 | 497,000 | 491,000 | 491,000 | 100 | 2,455 |
| 2003-06-23 | 506,000 | 506,000 | 492,000 | 500,000 | 141 | 2,500 |
| 2003-06-20 | 490,000 | 520,000 | 485,000 | 507,000 | 235 | 2,535 |
| 2003-06-19 | 502,000 | 505,000 | 489,000 | 492,000 | 202 | 2,460 |
| 2003-06-18 | 515,000 | 517,000 | 506,000 | 506,000 | 249 | 2,530 |
| 2003-06-17 | 540,000 | 540,000 | 501,000 | 503,000 | 637 | 2,515 |
| 2003-06-16 | 515,000 | 515,000 | 494,000 | 500,000 | 209 | 2,500 |
| 2003-06-13 | 470,000 | 515,000 | 465,000 | 502,000 | 597 | 2,510 |
| 2003-06-12 | 506,000 | 512,000 | 480,000 | 483,000 | 338 | 2,415 |
| 2003-06-11 | 510,000 | 510,000 | 500,000 | 500,000 | 311 | 2,500 |
| 2003-06-10 | 511,000 | 520,000 | 505,000 | 508,000 | 247 | 2,540 |
| 2003-06-09 | 528,000 | 529,000 | 504,000 | 517,000 | 332 | 2,585 |
| 2003-06-06 | 550,000 | 550,000 | 530,000 | 533,000 | 386 | 2,665 |
| 2003-06-05 | 570,000 | 570,000 | 550,000 | 550,000 | 553 | 2,750 |
| 2003-06-04 | 552,000 | 580,000 | 542,000 | 552,000 | 1,772 | 2,760 |
| 2003-06-03 | 500,000 | 525,000 | 495,000 | 522,000 | 677 | 2,610 |
| 2003-06-02 | 518,000 | 519,000 | 500,000 | 508,000 | 479 | 2,540 |
| 2003-05-30 | 500,000 | 526,000 | 498,000 | 523,000 | 784 | 2,615 |
| 2003-05-29 | 495,000 | 539,000 | 465,000 | 518,000 | 2,801 | 2,590 |
| 2003-05-28 | 490,000 | 490,000 | 490,000 | 490,000 | 110 | 2,450 |
| 2003-05-27 | 440,000 | 440,000 | 440,000 | 440,000 | 107 | 2,200 |
| 2003-05-26 | 780,000 | 785,000 | 775,000 | 782,000 | 687 | 1,955 |
| 2003-05-23 | 775,000 | 784,000 | 771,000 | 776,000 | 390 | 1,940 |
| 2003-05-22 | 799,000 | 800,000 | 768,000 | 774,000 | 510 | 1,935 |
| 2003-05-21 | 732,000 | 788,000 | 730,000 | 780,000 | 610 | 1,950 |
| 2003-05-20 | 739,000 | 739,000 | 728,000 | 737,000 | 145 | 1,842.50 |
| 2003-05-19 | 723,000 | 746,000 | 723,000 | 737,000 | 195 | 1,842.50 |
| 2003-05-16 | 752,000 | 752,000 | 736,000 | 737,000 | 271 | 1,842.50 |
| 2003-05-15 | 770,000 | 770,000 | 735,000 | 750,000 | 276 | 1,875 |
| 2003-05-14 | 762,000 | 778,000 | 761,000 | 761,000 | 385 | 1,902.50 |
| 2003-05-13 | 769,000 | 771,000 | 755,000 | 762,000 | 392 | 1,905 |
| 2003-05-12 | 781,000 | 788,000 | 750,000 | 754,000 | 563 | 1,885 |
| 2003-05-09 | 745,000 | 781,000 | 741,000 | 773,000 | 1,119 | 1,932.50 |
| 2003-05-08 | 730,000 | 745,000 | 715,000 | 739,000 | 727 | 1,847.50 |
| 2003-05-07 | 700,000 | 734,000 | 700,000 | 726,000 | 1,233 | 1,815 |
| 2003-05-06 | 684,000 | 705,000 | 671,000 | 698,000 | 442 | 1,745 |
| 2003-05-02 | 676,000 | 679,000 | 668,000 | 674,000 | 292 | 1,685 |
| 2003-05-01 | 673,000 | 693,000 | 673,000 | 680,000 | 287 | 1,700 |
| 2003-04-30 | 695,000 | 695,000 | 682,000 | 693,000 | 250 | 1,732.50 |
| 2003-04-28 | 698,000 | 709,000 | 680,000 | 695,000 | 668 | 1,737.50 |
| 2003-04-25 | 665,000 | 679,000 | 645,000 | 675,000 | 345 | 1,687.50 |
| 2003-04-24 | 690,000 | 694,000 | 658,000 | 670,000 | 664 | 1,675 |
| 2003-04-23 | 620,000 | 675,000 | 586,000 | 670,000 | 667 | 1,675 |
| 2003-04-22 | 613,000 | 632,000 | 609,000 | 610,000 | 425 | 1,525 |
| 2003-04-21 | 663,000 | 667,000 | 642,000 | 643,000 | 343 | 1,607.50 |
| 2003-04-18 | 679,000 | 680,000 | 667,000 | 672,000 | 304 | 1,680 |
| 2003-04-17 | 667,000 | 682,000 | 662,000 | 675,000 | 469 | 1,687.50 |
| 2003-04-16 | 677,000 | 698,000 | 650,000 | 664,000 | 837 | 1,660 |
| 2003-04-15 | 700,000 | 720,000 | 686,000 | 691,000 | 1,470 | 1,727.50 |
| 2003-04-14 | 650,000 | 710,000 | 635,000 | 688,000 | 2,414 | 1,720 |
| 2003-04-11 | 590,000 | 625,000 | 589,000 | 624,000 | 1,200 | 1,560 |
| 2003-04-10 | 580,000 | 594,000 | 551,000 | 590,000 | 486 | 1,475 |
| 2003-04-09 | 610,000 | 612,000 | 580,000 | 593,000 | 462 | 1,482.50 |
| 2003-04-08 | 611,000 | 615,000 | 591,000 | 602,000 | 1,025 | 1,505 |
| 2003-04-07 | 559,000 | 618,000 | 555,000 | 591,000 | 1,131 | 1,477.50 |
| 2003-04-04 | 569,000 | 585,000 | 550,000 | 564,000 | 732 | 1,410 |
| 2003-04-03 | 596,000 | 599,000 | 565,000 | 575,000 | 1,314 | 1,437.50 |
| 2003-04-02 | 547,000 | 593,000 | 547,000 | 586,000 | 2,501 | 1,465 |
| 2003-04-01 | 486,000 | 540,000 | 483,000 | 537,000 | 1,609 | 1,342.50 |
| 2003-03-31 | 485,000 | 501,000 | 477,000 | 490,000 | 755 | 1,225 |
| 2003-03-28 | 469,000 | 495,000 | 463,000 | 476,000 | 1,074 | 1,190 |
| 2003-03-27 | 420,000 | 469,000 | 420,000 | 469,000 | 1,159 | 1,172.50 |
| 2003-03-26 | 400,000 | 419,000 | 399,000 | 419,000 | 315 | 1,047.50 |
| 2003-03-25 | 398,000 | 408,000 | 391,000 | 403,000 | 397 | 1,007.50 |
| 2003-03-24 | 422,000 | 426,000 | 407,000 | 408,000 | 486 | 1,020 |
| 2003-03-20 | 405,000 | 419,000 | 397,000 | 407,000 | 783 | 1,017.50 |
| 2003-03-19 | 397,000 | 400,000 | 380,000 | 400,000 | 520 | 1,000 |
| 2003-03-18 | 378,000 | 406,000 | 370,000 | 393,000 | 1,011 | 982.50 |
| 2003-03-17 | 370,000 | 370,000 | 352,000 | 363,000 | 441 | 907.50 |
| 2003-03-14 | 365,000 | 380,000 | 356,000 | 378,000 | 1,089 | 945 |
| 2003-03-13 | 348,000 | 360,000 | 343,000 | 344,000 | 1,406 | 860 |
| 2003-03-12 | 320,000 | 324,000 | 311,000 | 323,000 | 248 | 807.50 |
| 2003-03-11 | 298,000 | 322,000 | 287,000 | 310,000 | 248 | 775 |
| 2003-03-10 | 321,000 | 321,000 | 304,000 | 308,000 | 276 | 770 |
| 2003-03-07 | 344,000 | 350,000 | 320,000 | 320,000 | 141 | 800 |
| 2003-03-06 | 356,000 | 368,000 | 354,000 | 354,000 | 178 | 885 |
| 2003-03-05 | 360,000 | 369,000 | 352,000 | 353,000 | 77 | 882.50 |
| 2003-03-04 | 355,000 | 372,000 | 342,000 | 360,000 | 235 | 900 |
| 2003-03-03 | 333,000 | 349,000 | 328,000 | 342,000 | 127 | 855 |
| 2003-02-28 | 331,000 | 335,000 | 321,000 | 328,000 | 104 | 820 |
| 2003-02-27 | 343,000 | 343,000 | 326,000 | 330,000 | 88 | 825 |
| 2003-02-26 | 348,000 | 363,000 | 332,000 | 333,000 | 58 | 832.50 |
| 2003-02-25 | 351,000 | 351,000 | 331,000 | 348,000 | 94 | 870 |
| 2003-02-24 | 386,000 | 386,000 | 356,000 | 357,000 | 65 | 892.50 |
| 2003-02-21 | 380,000 | 388,000 | 362,000 | 377,000 | 32 | 942.50 |
| 2003-02-20 | 409,000 | 410,000 | 375,000 | 377,000 | 90 | 942.50 |
| 2003-02-19 | 413,000 | 440,000 | 393,000 | 400,000 | 389 | 1,000 |
| 2003-02-18 | 329,000 | 399,000 | 325,000 | 399,000 | 450 | 997.50 |
| 2003-02-17 | 379,000 | 379,000 | 349,000 | 349,000 | 215 | 872.50 |
| 2003-02-14 | 418,000 | 428,000 | 395,000 | 399,000 | 520 | 997.50 |
| 2003-02-12 | 435,000 | 485,000 | 435,000 | 483,000 | 442 | 1,207.50 |
| 2003-02-10 | 454,000 | 460,000 | 430,000 | 440,000 | 324 | 1,100 |
| 2003-02-07 | 491,000 | 500,000 | 455,000 | 469,000 | 400 | 1,172.50 |
| 2003-02-06 | 540,000 | 545,000 | 511,000 | 511,000 | 355 | 1,277.50 |
| 2003-02-05 | 525,000 | 549,000 | 511,000 | 531,000 | 456 | 1,327.50 |
| 2003-02-04 | 549,000 | 560,000 | 527,000 | 535,000 | 663 | 1,337.50 |
| 2003-02-03 | 538,000 | 555,000 | 525,000 | 549,000 | 1,321 | 1,372.50 |
| 2003-01-31 | 475,000 | 523,000 | 475,000 | 518,000 | 845 | 1,295 |
| 2003-01-30 | 543,000 | 575,000 | 475,000 | 500,000 | 1,758 | 1,250 |
| 2003-01-29 | 488,000 | 523,000 | 485,000 | 523,000 | 1,871 | 1,307.50 |
| 2003-01-28 | 445,000 | 479,000 | 445,000 | 473,000 | 1,051 | 1,182.50 |
| 2003-01-27 | 440,000 | 445,000 | 428,000 | 434,000 | 273 | 1,085 |
| 2003-01-24 | 440,000 | 465,000 | 424,000 | 430,000 | 1,169 | 1,075 |
| 2003-01-23 | 405,000 | 443,000 | 402,000 | 440,000 | 1,776 | 1,100 |
| 2003-01-22 | 387,000 | 395,000 | 371,000 | 395,000 | 656 | 987.50 |
| 2003-01-21 | 344,000 | 379,000 | 336,000 | 379,000 | 475 | 947.50 |
| 2003-01-20 | 342,000 | 359,000 | 334,000 | 348,000 | 408 | 870 |
| 2003-01-17 | 374,000 | 378,000 | 353,000 | 360,000 | 328 | 900 |
| 2003-01-16 | 375,000 | 387,000 | 366,000 | 379,000 | 293 | 947.50 |
| 2003-01-15 | 389,000 | 400,000 | 365,000 | 384,000 | 515 | 960 |
| 2003-01-14 | 355,000 | 388,000 | 344,000 | 387,000 | 600 | 967.50 |
| 2003-01-10 | 360,000 | 389,000 | 348,000 | 356,000 | 743 | 890 |
| 2003-01-09 | 331,000 | 380,000 | 327,000 | 360,000 | 1,144 | 900 |
| 2003-01-08 | 296,000 | 330,000 | 291,000 | 330,000 | 1,126 | 825 |
| 2003-01-07 | 288,000 | 296,000 | 273,000 | 290,000 | 430 | 725 |
| 2003-01-06 | 264,000 | 284,000 | 264,000 | 276,000 | 288 | 690 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
