8572 アコム(株) 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 | 4,840 | 4,860 | 4,810 | 4,860 | 153,070 | 486 |
| 2003-12-29 | 4,690 | 4,820 | 4,690 | 4,800 | 185,740 | 480 |
| 2003-12-26 | 4,770 | 4,810 | 4,650 | 4,720 | 426,990 | 472 |
| 2003-12-25 | 4,800 | 4,850 | 4,780 | 4,820 | 153,090 | 482 |
| 2003-12-24 | 4,850 | 4,860 | 4,730 | 4,760 | 542,520 | 476 |
| 2003-12-22 | 4,910 | 4,960 | 4,900 | 4,930 | 151,490 | 493 |
| 2003-12-19 | 4,970 | 5,020 | 4,940 | 4,940 | 305,420 | 494 |
| 2003-12-18 | 4,760 | 4,970 | 4,760 | 4,910 | 189,970 | 491 |
| 2003-12-17 | 4,890 | 4,940 | 4,710 | 4,710 | 292,410 | 471 |
| 2003-12-16 | 4,990 | 5,000 | 4,930 | 4,990 | 132,350 | 499 |
| 2003-12-15 | 4,970 | 5,100 | 4,960 | 5,050 | 307,970 | 505 |
| 2003-12-12 | 5,090 | 5,090 | 4,940 | 5,030 | 588,930 | 503 |
| 2003-12-11 | 4,870 | 5,020 | 4,820 | 5,020 | 389,070 | 502 |
| 2003-12-10 | 4,900 | 4,910 | 4,660 | 4,770 | 319,550 | 477 |
| 2003-12-09 | 4,850 | 4,890 | 4,730 | 4,890 | 307,560 | 489 |
| 2003-12-08 | 4,990 | 5,060 | 4,880 | 4,950 | 440,360 | 495 |
| 2003-12-05 | 4,780 | 4,980 | 4,770 | 4,940 | 280,300 | 494 |
| 2003-12-04 | 4,740 | 4,800 | 4,710 | 4,730 | 318,080 | 473 |
| 2003-12-03 | 4,800 | 4,880 | 4,710 | 4,800 | 433,490 | 480 |
| 2003-12-02 | 4,800 | 5,000 | 4,770 | 4,900 | 574,630 | 490 |
| 2003-12-01 | 4,470 | 4,710 | 4,450 | 4,650 | 269,490 | 465 |
| 2003-11-28 | 4,550 | 4,570 | 4,420 | 4,420 | 180,580 | 442 |
| 2003-11-27 | 4,390 | 4,560 | 4,360 | 4,500 | 206,480 | 450 |
| 2003-11-26 | 4,270 | 4,390 | 4,260 | 4,390 | 281,880 | 439 |
| 2003-11-25 | 4,270 | 4,360 | 4,240 | 4,260 | 364,300 | 426 |
| 2003-11-21 | 4,320 | 4,360 | 4,270 | 4,320 | 264,380 | 432 |
| 2003-11-20 | 4,400 | 4,450 | 4,260 | 4,380 | 325,220 | 438 |
| 2003-11-19 | 4,470 | 4,510 | 4,300 | 4,300 | 353,850 | 430 |
| 2003-11-18 | 4,380 | 4,540 | 4,330 | 4,420 | 353,320 | 442 |
| 2003-11-17 | 4,470 | 4,500 | 4,360 | 4,500 | 268,220 | 450 |
| 2003-11-14 | 4,460 | 4,530 | 4,420 | 4,470 | 461,870 | 447 |
| 2003-11-13 | 4,430 | 4,530 | 4,360 | 4,430 | 189,690 | 443 |
| 2003-11-12 | 4,530 | 4,590 | 4,380 | 4,440 | 296,600 | 444 |
| 2003-11-11 | 4,660 | 4,670 | 4,310 | 4,480 | 287,860 | 448 |
| 2003-11-10 | 4,720 | 4,720 | 4,650 | 4,670 | 365,010 | 467 |
| 2003-11-07 | 4,800 | 4,850 | 4,740 | 4,820 | 389,690 | 482 |
| 2003-11-06 | 4,830 | 4,890 | 4,700 | 4,700 | 242,460 | 470 |
| 2003-11-05 | 4,960 | 5,030 | 4,810 | 4,820 | 610,860 | 482 |
| 2003-11-04 | 5,000 | 5,060 | 4,960 | 5,060 | 710,280 | 506 |
| 2003-10-31 | 4,770 | 4,920 | 4,690 | 4,920 | 380,010 | 492 |
| 2003-10-30 | 4,680 | 4,840 | 4,650 | 4,770 | 312,400 | 477 |
| 2003-10-29 | 4,710 | 4,780 | 4,690 | 4,780 | 486,600 | 478 |
| 2003-10-28 | 4,640 | 4,860 | 4,640 | 4,810 | 190,470 | 481 |
| 2003-10-27 | 4,550 | 4,650 | 4,550 | 4,590 | 231,870 | 459 |
| 2003-10-24 | 4,560 | 4,680 | 4,530 | 4,650 | 292,110 | 465 |
| 2003-10-23 | 4,530 | 4,650 | 4,300 | 4,310 | 417,410 | 431 |
| 2003-10-22 | 5,040 | 5,040 | 4,700 | 4,730 | 271,270 | 473 |
| 2003-10-21 | 5,220 | 5,220 | 5,020 | 5,030 | 215,350 | 503 |
| 2003-10-20 | 5,080 | 5,120 | 5,000 | 5,040 | 333,990 | 504 |
| 2003-10-17 | 5,210 | 5,260 | 5,160 | 5,220 | 216,830 | 522 |
| 2003-10-16 | 5,150 | 5,220 | 5,130 | 5,160 | 223,920 | 516 |
| 2003-10-15 | 5,300 | 5,300 | 5,080 | 5,100 | 364,320 | 510 |
| 2003-10-14 | 5,300 | 5,440 | 5,260 | 5,260 | 231,020 | 526 |
| 2003-10-10 | 5,210 | 5,360 | 5,210 | 5,230 | 261,210 | 523 |
| 2003-10-09 | 5,230 | 5,400 | 5,220 | 5,330 | 98,230 | 533 |
| 2003-10-08 | 5,300 | 5,370 | 5,250 | 5,280 | 188,760 | 528 |
| 2003-10-07 | 5,300 | 5,400 | 5,300 | 5,350 | 128,760 | 535 |
| 2003-10-06 | 5,680 | 5,680 | 5,330 | 5,330 | 294,620 | 533 |
| 2003-10-03 | 5,680 | 5,700 | 5,410 | 5,560 | 315,460 | 556 |
| 2003-10-02 | 5,180 | 5,530 | 5,150 | 5,480 | 372,540 | 548 |
| 2003-10-01 | 5,080 | 5,220 | 5,030 | 5,050 | 219,090 | 505 |
| 2003-09-30 | 4,900 | 5,150 | 4,870 | 5,010 | 184,750 | 501 |
| 2003-09-29 | 4,940 | 4,950 | 4,840 | 4,840 | 97,130 | 484 |
| 2003-09-26 | 5,010 | 5,010 | 4,910 | 4,940 | 148,490 | 494 |
| 2003-09-25 | 5,260 | 5,260 | 5,030 | 5,030 | 156,910 | 503 |
| 2003-09-24 | 5,290 | 5,380 | 5,200 | 5,380 | 266,700 | 538 |
| 2003-09-22 | 5,220 | 5,300 | 5,120 | 5,220 | 116,890 | 522 |
| 2003-09-19 | 5,100 | 5,300 | 5,090 | 5,280 | 363,820 | 528 |
| 2003-09-18 | 5,120 | 5,130 | 5,010 | 5,040 | 223,270 | 504 |
| 2003-09-17 | 5,110 | 5,230 | 5,070 | 5,160 | 272,500 | 516 |
| 2003-09-16 | 5,270 | 5,300 | 5,130 | 5,160 | 256,090 | 516 |
| 2003-09-12 | 5,250 | 5,310 | 5,180 | 5,200 | 359,720 | 520 |
| 2003-09-11 | 5,200 | 5,280 | 5,050 | 5,050 | 286,590 | 505 |
| 2003-09-10 | 5,340 | 5,400 | 5,220 | 5,250 | 167,130 | 525 |
| 2003-09-09 | 5,380 | 5,440 | 5,340 | 5,340 | 149,420 | 534 |
| 2003-09-08 | 5,140 | 5,360 | 5,100 | 5,330 | 234,670 | 533 |
| 2003-09-05 | 5,360 | 5,370 | 5,120 | 5,170 | 332,070 | 517 |
| 2003-09-04 | 5,400 | 5,770 | 5,350 | 5,480 | 416,390 | 548 |
| 2003-09-03 | 5,060 | 5,390 | 5,040 | 5,370 | 508,910 | 537 |
| 2003-09-02 | 4,850 | 4,920 | 4,800 | 4,920 | 220,010 | 492 |
| 2003-09-01 | 4,810 | 4,920 | 4,780 | 4,850 | 225,760 | 485 |
| 2003-08-29 | 4,620 | 4,860 | 4,540 | 4,840 | 464,870 | 484 |
| 2003-08-28 | 4,590 | 4,620 | 4,450 | 4,480 | 156,020 | 448 |
| 2003-08-27 | 4,660 | 4,690 | 4,560 | 4,580 | 181,330 | 458 |
| 2003-08-26 | 4,700 | 4,750 | 4,620 | 4,700 | 161,940 | 470 |
| 2003-08-25 | 4,630 | 4,770 | 4,610 | 4,690 | 321,070 | 469 |
| 2003-08-22 | 4,530 | 4,650 | 4,480 | 4,580 | 237,170 | 458 |
| 2003-08-21 | 4,400 | 4,520 | 4,380 | 4,470 | 266,280 | 447 |
| 2003-08-20 | 4,550 | 4,620 | 4,410 | 4,490 | 447,700 | 449 |
| 2003-08-19 | 4,590 | 4,630 | 4,550 | 4,600 | 128,550 | 460 |
| 2003-08-18 | 4,580 | 4,610 | 4,530 | 4,540 | 95,500 | 454 |
| 2003-08-15 | 4,630 | 4,720 | 4,480 | 4,530 | 176,310 | 453 |
| 2003-08-14 | 4,590 | 4,650 | 4,560 | 4,630 | 105,520 | 463 |
| 2003-08-13 | 4,450 | 4,690 | 4,450 | 4,680 | 267,660 | 468 |
| 2003-08-12 | 4,550 | 4,560 | 4,400 | 4,410 | 251,370 | 441 |
| 2003-08-11 | 4,410 | 4,520 | 4,380 | 4,500 | 168,040 | 450 |
| 2003-08-08 | 4,530 | 4,550 | 4,400 | 4,450 | 116,140 | 445 |
| 2003-08-07 | 4,490 | 4,580 | 4,440 | 4,570 | 131,600 | 457 |
| 2003-08-06 | 4,440 | 4,550 | 4,400 | 4,460 | 138,600 | 446 |
| 2003-08-05 | 4,550 | 4,620 | 4,400 | 4,400 | 179,460 | 440 |
| 2003-08-04 | 4,450 | 4,640 | 4,450 | 4,550 | 200,270 | 455 |
| 2003-08-01 | 4,510 | 4,520 | 4,360 | 4,450 | 403,740 | 445 |
| 2003-07-31 | 4,610 | 4,670 | 4,500 | 4,550 | 262,380 | 455 |
| 2003-07-30 | 4,790 | 4,810 | 4,690 | 4,740 | 130,530 | 474 |
| 2003-07-29 | 4,910 | 4,950 | 4,800 | 4,860 | 172,290 | 486 |
| 2003-07-28 | 4,850 | 4,900 | 4,740 | 4,880 | 275,060 | 488 |
| 2003-07-25 | 4,900 | 4,910 | 4,620 | 4,900 | 220,030 | 490 |
| 2003-07-24 | 4,900 | 5,050 | 4,840 | 4,900 | 385,530 | 490 |
| 2003-07-23 | 4,480 | 4,820 | 4,470 | 4,780 | 488,000 | 478 |
| 2003-07-22 | 4,430 | 4,480 | 4,340 | 4,380 | 257,210 | 438 |
| 2003-07-18 | 4,270 | 4,570 | 4,270 | 4,480 | 294,030 | 448 |
| 2003-07-17 | 4,450 | 4,470 | 4,350 | 4,370 | 482,670 | 437 |
| 2003-07-16 | 4,720 | 4,760 | 4,560 | 4,600 | 373,450 | 460 |
| 2003-07-15 | 4,880 | 4,880 | 4,810 | 4,820 | 338,210 | 482 |
| 2003-07-14 | 4,930 | 4,930 | 4,850 | 4,860 | 137,440 | 486 |
| 2003-07-11 | 4,880 | 4,970 | 4,820 | 4,940 | 135,420 | 494 |
| 2003-07-10 | 5,100 | 5,180 | 5,010 | 5,020 | 207,900 | 502 |
| 2003-07-09 | 5,600 | 5,630 | 5,160 | 5,280 | 218,540 | 528 |
| 2003-07-08 | 5,550 | 5,910 | 5,550 | 5,610 | 420,450 | 561 |
| 2003-07-07 | 4,950 | 5,290 | 4,930 | 5,250 | 336,470 | 525 |
| 2003-07-04 | 4,770 | 4,920 | 4,760 | 4,870 | 348,550 | 487 |
| 2003-07-03 | 4,870 | 4,960 | 4,680 | 4,790 | 298,840 | 479 |
| 2003-07-02 | 4,460 | 4,650 | 4,460 | 4,570 | 339,050 | 457 |
| 2003-07-01 | 4,380 | 4,480 | 4,360 | 4,450 | 231,430 | 445 |
| 2003-06-30 | 4,350 | 4,400 | 4,320 | 4,340 | 125,900 | 434 |
| 2003-06-27 | 4,400 | 4,470 | 4,330 | 4,330 | 178,270 | 433 |
| 2003-06-26 | 4,420 | 4,420 | 4,290 | 4,340 | 169,530 | 434 |
| 2003-06-25 | 4,530 | 4,570 | 4,330 | 4,370 | 422,160 | 437 |
| 2003-06-24 | 4,540 | 4,610 | 4,540 | 4,580 | 481,250 | 458 |
| 2003-06-23 | 4,470 | 4,660 | 4,460 | 4,590 | 510,080 | 459 |
| 2003-06-20 | 4,550 | 4,630 | 4,550 | 4,570 | 319,570 | 457 |
| 2003-06-19 | 4,730 | 4,770 | 4,630 | 4,630 | 339,920 | 463 |
| 2003-06-18 | 4,730 | 4,920 | 4,700 | 4,880 | 331,440 | 488 |
| 2003-06-17 | 4,480 | 4,680 | 4,460 | 4,680 | 321,470 | 468 |
| 2003-06-16 | 4,350 | 4,440 | 4,340 | 4,430 | 444,370 | 443 |
| 2003-06-13 | 4,440 | 4,520 | 4,340 | 4,400 | 719,880 | 440 |
| 2003-06-12 | 4,500 | 4,520 | 4,440 | 4,470 | 409,230 | 447 |
| 2003-06-11 | 4,500 | 4,500 | 4,460 | 4,470 | 236,890 | 447 |
| 2003-06-10 | 4,490 | 4,510 | 4,460 | 4,490 | 271,800 | 449 |
| 2003-06-09 | 4,430 | 4,540 | 4,400 | 4,500 | 482,820 | 450 |
| 2003-06-06 | 4,400 | 4,430 | 4,350 | 4,390 | 424,380 | 439 |
| 2003-06-05 | 4,340 | 4,440 | 4,330 | 4,430 | 401,750 | 443 |
| 2003-06-04 | 4,320 | 4,360 | 4,210 | 4,310 | 639,610 | 431 |
| 2003-06-03 | 4,430 | 4,440 | 4,310 | 4,390 | 410,000 | 439 |
| 2003-06-02 | 4,250 | 4,530 | 4,250 | 4,490 | 1,035,350 | 449 |
| 2003-05-30 | 3,980 | 4,170 | 3,980 | 4,100 | 563,770 | 410 |
| 2003-05-29 | 3,960 | 4,020 | 3,920 | 3,980 | 375,640 | 398 |
| 2003-05-28 | 3,960 | 4,010 | 3,920 | 3,920 | 353,160 | 392 |
| 2003-05-27 | 3,880 | 4,010 | 3,840 | 3,990 | 261,920 | 399 |
| 2003-05-26 | 3,870 | 3,960 | 3,860 | 3,930 | 188,070 | 393 |
| 2003-05-23 | 3,800 | 3,920 | 3,790 | 3,870 | 496,500 | 387 |
| 2003-05-22 | 3,670 | 3,790 | 3,630 | 3,770 | 394,120 | 377 |
| 2003-05-21 | 3,580 | 3,670 | 3,570 | 3,650 | 314,610 | 365 |
| 2003-05-20 | 3,500 | 3,580 | 3,480 | 3,530 | 189,270 | 353 |
| 2003-05-19 | 3,650 | 3,650 | 3,450 | 3,520 | 231,700 | 352 |
| 2003-05-16 | 3,600 | 3,710 | 3,600 | 3,660 | 98,360 | 366 |
| 2003-05-15 | 3,790 | 3,810 | 3,600 | 3,700 | 325,970 | 370 |
| 2003-05-14 | 3,750 | 3,830 | 3,740 | 3,790 | 168,660 | 379 |
| 2003-05-13 | 3,780 | 3,810 | 3,750 | 3,790 | 290,200 | 379 |
| 2003-05-12 | 3,670 | 3,700 | 3,620 | 3,640 | 330,460 | 364 |
| 2003-05-09 | 3,500 | 3,650 | 3,470 | 3,570 | 319,000 | 357 |
| 2003-05-08 | 3,560 | 3,590 | 3,460 | 3,470 | 222,230 | 347 |
| 2003-05-07 | 3,540 | 3,800 | 3,530 | 3,680 | 540,620 | 368 |
| 2003-05-06 | 3,450 | 3,520 | 3,430 | 3,440 | 331,630 | 344 |
| 2003-05-02 | 3,420 | 3,420 | 3,360 | 3,400 | 134,530 | 340 |
| 2003-05-01 | 3,380 | 3,400 | 3,350 | 3,350 | 160,940 | 335 |
| 2003-04-30 | 3,310 | 3,380 | 3,310 | 3,350 | 384,240 | 335 |
| 2003-04-28 | 3,210 | 3,240 | 3,170 | 3,200 | 224,120 | 320 |
| 2003-04-25 | 3,300 | 3,320 | 3,210 | 3,260 | 172,360 | 326 |
| 2003-04-24 | 3,330 | 3,410 | 3,330 | 3,330 | 285,410 | 333 |
| 2003-04-23 | 3,390 | 3,410 | 3,340 | 3,380 | 282,670 | 338 |
| 2003-04-22 | 3,430 | 3,430 | 3,300 | 3,320 | 114,940 | 332 |
| 2003-04-21 | 3,310 | 3,400 | 3,310 | 3,380 | 246,180 | 338 |
| 2003-04-18 | 3,280 | 3,330 | 3,240 | 3,260 | 201,250 | 326 |
| 2003-04-17 | 3,230 | 3,300 | 3,210 | 3,260 | 296,260 | 326 |
| 2003-04-16 | 3,430 | 3,460 | 3,260 | 3,280 | 372,710 | 328 |
| 2003-04-15 | 3,400 | 3,510 | 3,340 | 3,410 | 616,540 | 341 |
| 2003-04-14 | 3,310 | 3,510 | 3,300 | 3,440 | 755,880 | 344 |
| 2003-04-11 | 3,230 | 3,340 | 3,190 | 3,270 | 538,210 | 327 |
| 2003-04-10 | 3,120 | 3,210 | 3,120 | 3,180 | 267,930 | 318 |
| 2003-04-09 | 3,160 | 3,180 | 3,110 | 3,130 | 230,490 | 313 |
| 2003-04-08 | 3,150 | 3,160 | 3,090 | 3,110 | 154,260 | 311 |
| 2003-04-07 | 3,110 | 3,160 | 3,050 | 3,150 | 185,630 | 315 |
| 2003-04-04 | 3,100 | 3,100 | 3,020 | 3,060 | 164,410 | 306 |
| 2003-04-03 | 3,190 | 3,190 | 3,100 | 3,110 | 204,860 | 311 |
| 2003-04-02 | 3,060 | 3,130 | 3,040 | 3,090 | 139,410 | 309 |
| 2003-04-01 | 3,010 | 3,070 | 3,010 | 3,040 | 202,480 | 304 |
| 2003-03-31 | 3,190 | 3,190 | 3,070 | 3,100 | 211,000 | 310 |
| 2003-03-28 | 3,180 | 3,200 | 3,140 | 3,140 | 172,690 | 314 |
| 2003-03-27 | 3,100 | 3,150 | 3,080 | 3,130 | 182,880 | 313 |
| 2003-03-26 | 3,190 | 3,210 | 3,120 | 3,140 | 190,970 | 314 |
| 2003-03-25 | 3,180 | 3,250 | 3,150 | 3,200 | 157,300 | 320 |
| 2003-03-24 | 3,170 | 3,290 | 3,160 | 3,230 | 312,820 | 323 |
| 2003-03-20 | 3,110 | 3,280 | 3,050 | 3,080 | 567,760 | 308 |
| 2003-03-19 | 3,110 | 3,150 | 3,020 | 3,080 | 297,190 | 308 |
| 2003-03-18 | 3,260 | 3,280 | 3,100 | 3,100 | 190,470 | 310 |
| 2003-03-17 | 3,290 | 3,300 | 3,110 | 3,190 | 196,800 | 319 |
| 2003-03-14 | 3,270 | 3,330 | 3,210 | 3,250 | 543,530 | 325 |
| 2003-03-13 | 3,460 | 3,470 | 3,350 | 3,370 | 119,950 | 337 |
| 2003-03-12 | 3,470 | 3,480 | 3,420 | 3,470 | 124,880 | 347 |
| 2003-03-11 | 3,410 | 3,460 | 3,370 | 3,410 | 153,310 | 341 |
| 2003-03-10 | 3,510 | 3,510 | 3,390 | 3,400 | 188,410 | 340 |
| 2003-03-07 | 3,690 | 3,720 | 3,570 | 3,570 | 155,780 | 357 |
| 2003-03-06 | 3,670 | 3,770 | 3,670 | 3,670 | 112,210 | 367 |
| 2003-03-05 | 3,710 | 3,750 | 3,630 | 3,660 | 217,850 | 366 |
| 2003-03-04 | 3,750 | 3,810 | 3,720 | 3,750 | 148,660 | 375 |
| 2003-03-03 | 3,850 | 3,890 | 3,790 | 3,800 | 96,100 | 380 |
| 2003-02-28 | 3,890 | 3,920 | 3,850 | 3,880 | 83,570 | 388 |
| 2003-02-27 | 3,810 | 3,850 | 3,750 | 3,840 | 157,940 | 384 |
| 2003-02-26 | 3,760 | 3,890 | 3,760 | 3,810 | 128,480 | 381 |
| 2003-02-25 | 3,890 | 3,890 | 3,790 | 3,810 | 125,950 | 381 |
| 2003-02-24 | 3,950 | 4,010 | 3,910 | 3,910 | 98,560 | 391 |
| 2003-02-21 | 4,010 | 4,100 | 3,940 | 4,000 | 126,030 | 400 |
| 2003-02-20 | 4,210 | 4,220 | 4,030 | 4,030 | 167,660 | 403 |
| 2003-02-19 | 4,280 | 4,350 | 4,270 | 4,310 | 196,930 | 431 |
| 2003-02-18 | 4,200 | 4,260 | 4,170 | 4,220 | 173,840 | 422 |
| 2003-02-17 | 4,100 | 4,200 | 4,100 | 4,150 | 158,870 | 415 |
| 2003-02-14 | 4,150 | 4,150 | 4,070 | 4,100 | 402,010 | 410 |
| 2003-02-13 | 3,990 | 4,140 | 3,970 | 4,060 | 279,640 | 406 |
| 2003-02-12 | 3,940 | 4,020 | 3,880 | 4,000 | 199,300 | 400 |
| 2003-02-10 | 3,890 | 3,950 | 3,850 | 3,900 | 131,630 | 390 |
| 2003-02-07 | 3,840 | 3,930 | 3,820 | 3,890 | 136,480 | 389 |
| 2003-02-06 | 3,870 | 3,880 | 3,780 | 3,830 | 244,110 | 383 |
| 2003-02-05 | 3,980 | 4,050 | 3,770 | 3,770 | 263,840 | 377 |
| 2003-02-04 | 3,890 | 3,980 | 3,840 | 3,980 | 279,400 | 398 |
| 2003-02-03 | 3,620 | 3,800 | 3,620 | 3,800 | 144,270 | 380 |
| 2003-01-31 | 3,660 | 3,740 | 3,580 | 3,670 | 158,730 | 367 |
| 2003-01-30 | 3,700 | 3,720 | 3,600 | 3,610 | 126,480 | 361 |
| 2003-01-29 | 3,800 | 3,830 | 3,580 | 3,650 | 283,150 | 365 |
| 2003-01-28 | 3,840 | 3,880 | 3,750 | 3,750 | 284,840 | 375 |
| 2003-01-27 | 4,050 | 4,110 | 3,880 | 3,940 | 390,800 | 394 |
| 2003-01-24 | 4,140 | 4,240 | 4,140 | 4,190 | 240,640 | 419 |
| 2003-01-23 | 4,150 | 4,230 | 4,120 | 4,230 | 159,540 | 423 |
| 2003-01-22 | 4,220 | 4,400 | 4,200 | 4,200 | 246,050 | 420 |
| 2003-01-21 | 4,040 | 4,320 | 4,040 | 4,290 | 264,990 | 429 |
| 2003-01-20 | 3,980 | 4,080 | 3,970 | 4,050 | 153,580 | 405 |
| 2003-01-17 | 4,050 | 4,140 | 3,960 | 4,030 | 127,550 | 403 |
| 2003-01-16 | 4,100 | 4,170 | 4,090 | 4,150 | 188,080 | 415 |
| 2003-01-15 | 4,050 | 4,100 | 3,960 | 4,100 | 183,320 | 410 |
| 2003-01-14 | 3,900 | 4,010 | 3,860 | 4,010 | 121,270 | 401 |
| 2003-01-10 | 3,910 | 3,910 | 3,750 | 3,860 | 170,320 | 386 |
| 2003-01-09 | 3,750 | 3,900 | 3,740 | 3,860 | 215,180 | 386 |
| 2003-01-08 | 3,820 | 3,830 | 3,710 | 3,790 | 260,050 | 379 |
| 2003-01-07 | 4,090 | 4,120 | 3,850 | 3,870 | 268,740 | 387 |
| 2003-01-06 | 3,980 | 4,050 | 3,930 | 4,040 | 189,800 | 404 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
