8798 (株)アドバンスクリエイト 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 | 152,000 | 156,000 | 149,000 | 154,000 | 51 | 385 |
| 2003-12-29 | 159,000 | 159,000 | 153,000 | 155,000 | 53 | 387.50 |
| 2003-12-26 | 163,000 | 163,000 | 148,000 | 159,000 | 158 | 397.50 |
| 2003-12-25 | 138,000 | 157,000 | 131,000 | 157,000 | 233 | 392.50 |
| 2003-12-24 | 134,000 | 138,000 | 131,000 | 137,000 | 66 | 342.50 |
| 2003-12-22 | 128,000 | 134,000 | 128,000 | 132,000 | 89 | 330 |
| 2003-12-19 | 127,000 | 130,000 | 126,000 | 130,000 | 122 | 325 |
| 2003-12-18 | 130,000 | 133,000 | 128,000 | 130,000 | 63 | 325 |
| 2003-12-17 | 130,000 | 133,000 | 130,000 | 132,000 | 142 | 330 |
| 2003-12-16 | 135,000 | 135,000 | 129,000 | 132,000 | 198 | 330 |
| 2003-12-15 | 135,000 | 139,000 | 130,000 | 139,000 | 178 | 347.50 |
| 2003-12-12 | 136,000 | 139,000 | 134,000 | 138,000 | 71 | 345 |
| 2003-12-11 | 135,000 | 140,000 | 133,000 | 138,000 | 72 | 345 |
| 2003-12-10 | 148,000 | 148,000 | 137,000 | 140,000 | 112 | 350 |
| 2003-12-09 | 148,000 | 151,000 | 140,000 | 145,000 | 113 | 362.50 |
| 2003-12-08 | 150,000 | 153,000 | 145,000 | 149,000 | 99 | 372.50 |
| 2003-12-05 | 150,000 | 152,000 | 145,000 | 152,000 | 201 | 380 |
| 2003-12-04 | 149,000 | 151,000 | 145,000 | 150,000 | 244 | 375 |
| 2003-12-03 | 154,000 | 155,000 | 148,000 | 149,000 | 223 | 372.50 |
| 2003-12-02 | 156,000 | 157,000 | 155,000 | 157,000 | 72 | 392.50 |
| 2003-12-01 | 161,000 | 161,000 | 155,000 | 158,000 | 136 | 395 |
| 2003-11-28 | 169,000 | 169,000 | 162,000 | 165,000 | 49 | 412.50 |
| 2003-11-27 | 152,000 | 166,000 | 152,000 | 165,000 | 221 | 412.50 |
| 2003-11-26 | 176,000 | 178,000 | 165,000 | 173,000 | 54 | 432.50 |
| 2003-11-25 | 173,000 | 173,000 | 168,000 | 170,000 | 64 | 425 |
| 2003-11-21 | 160,000 | 164,000 | 159,000 | 164,000 | 36 | 410 |
| 2003-11-20 | 157,000 | 161,000 | 157,000 | 159,000 | 72 | 397.50 |
| 2003-11-19 | 163,000 | 163,000 | 157,000 | 159,000 | 49 | 397.50 |
| 2003-11-18 | 157,000 | 162,000 | 155,000 | 162,000 | 141 | 405 |
| 2003-11-17 | 155,000 | 161,000 | 150,000 | 160,000 | 162 | 400 |
| 2003-11-14 | 165,000 | 168,000 | 152,000 | 157,000 | 111 | 392.50 |
| 2003-11-13 | 180,000 | 184,000 | 168,000 | 175,000 | 101 | 437.50 |
| 2003-11-12 | 174,000 | 182,000 | 161,000 | 175,000 | 161 | 437.50 |
| 2003-11-11 | 191,000 | 191,000 | 173,000 | 180,000 | 178 | 450 |
| 2003-11-10 | 182,000 | 192,000 | 181,000 | 192,000 | 58 | 480 |
| 2003-11-07 | 185,000 | 189,000 | 180,000 | 188,000 | 110 | 470 |
| 2003-11-06 | 186,000 | 192,000 | 184,000 | 192,000 | 127 | 480 |
| 2003-11-05 | 190,000 | 193,000 | 187,000 | 190,000 | 92 | 475 |
| 2003-11-04 | 190,000 | 195,000 | 186,000 | 194,000 | 172 | 485 |
| 2003-10-31 | 184,000 | 189,000 | 183,000 | 187,000 | 94 | 467.50 |
| 2003-10-30 | 179,000 | 185,000 | 171,000 | 179,000 | 233 | 447.50 |
| 2003-10-29 | 203,000 | 210,000 | 191,000 | 191,000 | 178 | 477.50 |
| 2003-10-28 | 188,000 | 199,000 | 185,000 | 198,000 | 203 | 495 |
| 2003-10-27 | 168,000 | 185,000 | 168,000 | 183,000 | 157 | 457.50 |
| 2003-10-24 | 151,000 | 177,000 | 151,000 | 167,000 | 111 | 417.50 |
| 2003-10-23 | 166,000 | 167,000 | 151,000 | 155,000 | 209 | 387.50 |
| 2003-10-22 | 176,000 | 181,000 | 168,000 | 173,000 | 149 | 432.50 |
| 2003-10-21 | 190,000 | 191,000 | 175,000 | 177,000 | 333 | 442.50 |
| 2003-10-20 | 205,000 | 206,000 | 193,000 | 200,000 | 233 | 500 |
| 2003-10-17 | 220,000 | 225,000 | 216,000 | 216,000 | 275 | 540 |
| 2003-10-16 | 224,000 | 224,000 | 214,000 | 220,000 | 345 | 550 |
| 2003-10-15 | 221,000 | 230,000 | 214,000 | 224,000 | 405 | 560 |
| 2003-10-14 | 190,000 | 211,000 | 189,000 | 209,000 | 812 | 522.50 |
| 2003-10-10 | 175,000 | 181,000 | 171,000 | 181,000 | 370 | 452.50 |
| 2003-10-09 | 161,000 | 182,000 | 161,000 | 173,000 | 657 | 432.50 |
| 2003-10-08 | 161,000 | 161,000 | 157,000 | 161,000 | 240 | 402.50 |
| 2003-10-07 | 159,000 | 162,000 | 153,000 | 158,000 | 461 | 395 |
| 2003-10-06 | 158,000 | 159,000 | 155,000 | 159,000 | 123 | 397.50 |
| 2003-10-03 | 156,000 | 164,000 | 155,000 | 156,000 | 350 | 390 |
| 2003-10-02 | 150,000 | 152,000 | 145,000 | 152,000 | 158 | 380 |
| 2003-10-01 | 145,000 | 147,000 | 137,000 | 147,000 | 159 | 367.50 |
| 2003-09-30 | 148,000 | 151,000 | 143,000 | 146,000 | 71 | 365 |
| 2003-09-29 | 157,000 | 157,000 | 145,000 | 153,000 | 40 | 382.50 |
| 2003-09-26 | 150,000 | 154,000 | 145,000 | 150,000 | 119 | 375 |
| 2003-09-25 | 150,000 | 154,000 | 150,000 | 153,000 | 68 | 382.50 |
| 2003-09-24 | 158,000 | 163,000 | 148,000 | 158,000 | 321 | 395 |
| 2003-09-22 | 163,000 | 167,000 | 155,000 | 158,000 | 321 | 395 |
| 2003-09-19 | 165,000 | 165,000 | 155,000 | 155,000 | 798 | 387.50 |
| 2003-09-18 | 125,000 | 145,000 | 124,000 | 145,000 | 376 | 362.50 |
| 2003-09-17 | 128,000 | 128,000 | 121,000 | 125,000 | 189 | 312.50 |
| 2003-09-16 | 130,000 | 131,000 | 124,000 | 128,000 | 311 | 320 |
| 2003-09-12 | 119,000 | 119,000 | 117,000 | 118,000 | 175 | 295 |
| 2003-09-11 | 118,000 | 118,000 | 117,000 | 118,000 | 137 | 295 |
| 2003-09-10 | 117,000 | 120,000 | 113,000 | 117,000 | 210 | 292.50 |
| 2003-09-09 | 115,000 | 119,000 | 115,000 | 119,000 | 44 | 297.50 |
| 2003-09-08 | 114,000 | 118,000 | 113,000 | 115,000 | 48 | 287.50 |
| 2003-09-05 | 118,000 | 120,000 | 112,000 | 115,000 | 126 | 287.50 |
| 2003-09-04 | 116,000 | 119,000 | 116,000 | 119,000 | 30 | 297.50 |
| 2003-09-03 | 117,000 | 117,000 | 111,000 | 112,000 | 65 | 280 |
| 2003-09-02 | 120,000 | 124,000 | 116,000 | 117,000 | 215 | 292.50 |
| 2003-09-01 | 101,000 | 121,000 | 101,000 | 120,000 | 296 | 300 |
| 2003-08-29 | 100,000 | 101,000 | 99,000 | 101,000 | 55 | 252.50 |
| 2003-08-28 | 100,000 | 100,000 | 98,000 | 98,000 | 75 | 245 |
| 2003-08-27 | 97,500 | 98,500 | 97,500 | 98,000 | 26 | 245 |
| 2003-08-26 | 96,900 | 97,500 | 95,100 | 97,500 | 104 | 243.75 |
| 2003-08-25 | 99,100 | 102,000 | 99,000 | 101,000 | 58 | 252.50 |
| 2003-08-22 | 101,000 | 101,000 | 96,500 | 99,000 | 91 | 247.50 |
| 2003-08-21 | 97,000 | 97,000 | 93,000 | 96,900 | 105 | 242.25 |
| 2003-08-20 | 105,000 | 111,000 | 102,000 | 109,000 | 160 | 272.50 |
| 2003-08-19 | 91,000 | 102,000 | 90,000 | 102,000 | 223 | 255 |
| 2003-08-18 | 90,000 | 91,400 | 90,000 | 91,400 | 30 | 228.50 |
| 2003-08-15 | 89,900 | 91,000 | 88,000 | 91,000 | 28 | 227.50 |
| 2003-08-14 | 84,800 | 89,900 | 84,500 | 89,000 | 32 | 222.50 |
| 2003-08-13 | 84,000 | 88,000 | 84,000 | 88,000 | 69 | 220 |
| 2003-08-12 | 85,000 | 85,000 | 83,000 | 84,600 | 83 | 211.50 |
| 2003-08-11 | 85,200 | 85,500 | 84,500 | 84,500 | 69 | 211.25 |
| 2003-08-08 | 85,000 | 86,000 | 84,000 | 85,000 | 40 | 212.50 |
| 2003-08-07 | 87,200 | 87,200 | 84,100 | 84,500 | 42 | 211.25 |
| 2003-08-06 | 89,000 | 89,000 | 88,000 | 88,000 | 41 | 220 |
| 2003-08-05 | 89,000 | 89,400 | 88,900 | 89,000 | 35 | 222.50 |
| 2003-08-04 | 90,000 | 90,000 | 88,000 | 90,000 | 61 | 225 |
| 2003-08-01 | 90,000 | 90,000 | 89,000 | 90,000 | 66 | 225 |
| 2003-07-31 | 89,000 | 90,000 | 88,000 | 89,000 | 69 | 222.50 |
| 2003-07-30 | 88,000 | 91,000 | 88,000 | 91,000 | 24 | 227.50 |
| 2003-07-29 | 89,900 | 90,000 | 89,900 | 90,000 | 5 | 225 |
| 2003-07-28 | 92,400 | 92,400 | 90,000 | 90,000 | 10 | 225 |
| 2003-07-25 | 89,800 | 89,800 | 85,100 | 88,000 | 24 | 220 |
| 2003-07-24 | 88,000 | 88,000 | 85,000 | 88,000 | 13 | 220 |
| 2003-07-23 | 90,000 | 90,000 | 89,800 | 89,800 | 4 | 224.50 |
| 2003-07-22 | 91,000 | 91,000 | 82,300 | 85,000 | 45 | 212.50 |
| 2003-07-18 | 87,500 | 92,000 | 86,000 | 92,000 | 54 | 230 |
| 2003-07-17 | 92,000 | 92,000 | 89,000 | 89,500 | 81 | 223.75 |
| 2003-07-16 | 96,900 | 96,900 | 91,000 | 93,000 | 122 | 232.50 |
| 2003-07-15 | 87,500 | 97,500 | 87,500 | 96,900 | 155 | 242.25 |
| 2003-07-14 | 89,000 | 89,000 | 87,200 | 87,500 | 46 | 218.75 |
| 2003-07-11 | 84,000 | 87,100 | 83,000 | 84,500 | 66 | 211.25 |
| 2003-07-10 | 85,000 | 90,000 | 84,000 | 87,000 | 64 | 217.50 |
| 2003-07-09 | 81,200 | 85,000 | 81,200 | 82,100 | 45 | 205.25 |
| 2003-07-08 | 81,000 | 82,500 | 80,000 | 82,500 | 86 | 206.25 |
| 2003-07-07 | 81,000 | 81,000 | 80,500 | 81,000 | 34 | 202.50 |
| 2003-07-04 | 80,500 | 81,000 | 80,500 | 81,000 | 30 | 202.50 |
| 2003-07-03 | 80,000 | 83,000 | 80,000 | 83,000 | 63 | 207.50 |
| 2003-07-02 | 77,000 | 80,000 | 77,000 | 79,800 | 129 | 199.50 |
| 2003-07-01 | 81,000 | 81,300 | 78,300 | 78,300 | 172 | 195.75 |
| 2003-06-30 | 80,000 | 82,500 | 79,200 | 81,000 | 89 | 202.50 |
| 2003-06-27 | 80,000 | 80,000 | 79,000 | 79,000 | 16 | 197.50 |
| 2003-06-26 | 79,500 | 80,000 | 79,500 | 79,800 | 28 | 199.50 |
| 2003-06-25 | 80,500 | 80,500 | 79,500 | 80,300 | 50 | 200.75 |
| 2003-06-24 | 81,000 | 81,000 | 78,900 | 80,000 | 63 | 200 |
| 2003-06-23 | 78,500 | 81,700 | 78,500 | 79,000 | 50 | 197.50 |
| 2003-06-20 | 78,200 | 78,200 | 76,100 | 76,500 | 45 | 191.25 |
| 2003-06-19 | 78,000 | 80,000 | 76,200 | 78,300 | 37 | 195.75 |
| 2003-06-18 | 80,000 | 81,900 | 77,000 | 80,000 | 83 | 200 |
| 2003-06-17 | 83,500 | 83,500 | 76,000 | 77,000 | 103 | 192.50 |
| 2003-06-16 | 73,300 | 80,600 | 73,300 | 80,600 | 222 | 201.50 |
| 2003-06-13 | 74,000 | 74,800 | 70,500 | 70,600 | 93 | 176.50 |
| 2003-06-12 | 78,000 | 84,000 | 77,000 | 77,000 | 250 | 192.50 |
| 2003-06-11 | 89,100 | 91,100 | 82,000 | 87,000 | 1,115 | 217.50 |
| 2003-06-10 | 81,100 | 81,100 | 81,100 | 81,100 | 92 | 202.75 |
| 2003-06-09 | 71,100 | 71,100 | 71,100 | 71,100 | 117 | 177.75 |
| 2003-06-06 | 65,500 | 66,100 | 65,000 | 66,100 | 290 | 165.25 |
| 2003-06-05 | 61,000 | 62,000 | 60,500 | 61,100 | 259 | 152.75 |
| 2003-06-04 | 60,000 | 60,000 | 60,000 | 60,000 | 33 | 150 |
| 2003-06-03 | 60,500 | 60,500 | 60,000 | 60,000 | 39 | 150 |
| 2003-06-02 | 60,500 | 60,500 | 60,000 | 60,000 | 28 | 150 |
| 2003-05-30 | 60,000 | 60,500 | 59,100 | 60,500 | 108 | 151.25 |
| 2003-05-29 | 59,000 | 59,900 | 59,000 | 59,900 | 32 | 149.75 |
| 2003-05-28 | 62,000 | 62,000 | 59,000 | 59,000 | 88 | 147.50 |
| 2003-05-27 | 62,500 | 62,500 | 61,900 | 61,900 | 30 | 154.75 |
| 2003-05-26 | 62,200 | 63,000 | 62,000 | 62,000 | 30 | 155 |
| 2003-05-23 | 63,000 | 67,000 | 62,000 | 62,100 | 298 | 155.25 |
| 2003-05-22 | 60,300 | 63,000 | 60,300 | 62,000 | 201 | 155 |
| 2003-05-21 | 57,600 | 60,000 | 57,000 | 59,000 | 73 | 147.50 |
| 2003-05-20 | 57,100 | 57,500 | 57,000 | 57,200 | 26 | 143 |
| 2003-05-19 | 57,500 | 57,500 | 57,000 | 57,000 | 26 | 142.50 |
| 2003-05-16 | 57,000 | 57,100 | 57,000 | 57,000 | 15 | 142.50 |
| 2003-05-15 | 57,100 | 57,300 | 57,000 | 57,000 | 30 | 142.50 |
| 2003-05-14 | 57,500 | 57,700 | 57,300 | 57,300 | 37 | 143.25 |
| 2003-05-13 | 57,600 | 58,000 | 57,500 | 58,000 | 20 | 145 |
| 2003-05-12 | 57,800 | 58,500 | 57,800 | 58,000 | 27 | 145 |
| 2003-05-09 | 58,000 | 58,000 | 57,800 | 57,800 | 22 | 144.50 |
| 2003-05-08 | 56,700 | 58,200 | 56,700 | 58,000 | 17 | 145 |
| 2003-05-07 | 56,700 | 59,000 | 56,600 | 59,000 | 16 | 147.50 |
| 2003-05-06 | 56,600 | 56,700 | 56,500 | 56,600 | 19 | 141.50 |
| 2003-05-02 | 56,900 | 56,900 | 56,500 | 56,500 | 15 | 141.25 |
| 2003-05-01 | 57,100 | 57,100 | 56,400 | 56,500 | 20 | 141.25 |
| 2003-04-30 | 57,100 | 57,600 | 56,600 | 57,600 | 16 | 144 |
| 2003-04-28 | 59,300 | 59,300 | 57,500 | 57,500 | 30 | 143.75 |
| 2003-04-25 | 59,500 | 59,500 | 57,100 | 57,100 | 27 | 142.75 |
| 2003-04-24 | 57,200 | 58,300 | 57,000 | 57,000 | 16 | 142.50 |
| 2003-04-23 | 57,100 | 57,300 | 57,000 | 57,300 | 17 | 143.25 |
| 2003-04-22 | 59,300 | 59,300 | 57,000 | 57,000 | 29 | 142.50 |
| 2003-04-21 | 56,500 | 56,500 | 55,800 | 56,500 | 16 | 141.25 |
| 2003-04-18 | 57,100 | 57,500 | 57,000 | 57,000 | 21 | 142.50 |
| 2003-04-17 | 57,000 | 57,500 | 57,000 | 57,000 | 20 | 142.50 |
| 2003-04-16 | 58,000 | 58,000 | 57,600 | 57,700 | 13 | 144.25 |
| 2003-04-15 | 57,000 | 58,000 | 57,000 | 57,000 | 22 | 142.50 |
| 2003-04-14 | 56,500 | 56,500 | 56,000 | 56,000 | 32 | 140 |
| 2003-04-11 | 57,000 | 57,000 | 56,000 | 56,000 | 8 | 140 |
| 2003-04-10 | 58,000 | 58,000 | 55,100 | 55,100 | 8 | 137.75 |
| 2003-04-09 | 57,100 | 58,000 | 57,100 | 57,500 | 22 | 143.75 |
| 2003-04-08 | 61,000 | 61,000 | 57,000 | 57,000 | 14 | 142.50 |
| 2003-04-03 | 61,900 | 61,900 | 61,900 | 61,900 | 10 | 154.75 |
| 2003-04-02 | 62,400 | 62,400 | 61,900 | 61,900 | 7 | 154.75 |
| 2003-04-01 | 55,600 | 57,500 | 55,600 | 57,500 | 34 | 143.75 |
| 2003-03-31 | 60,100 | 60,100 | 60,100 | 60,100 | 3 | 150.25 |
| 2003-03-28 | 63,000 | 63,000 | 60,000 | 60,100 | 31 | 150.25 |
| 2003-03-27 | 61,000 | 61,000 | 61,000 | 61,000 | 7 | 152.50 |
| 2003-03-26 | 62,000 | 62,000 | 61,000 | 61,000 | 6 | 152.50 |
| 2003-03-25 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 157.50 |
| 2003-03-24 | 63,000 | 63,000 | 60,000 | 60,100 | 20 | 150.25 |
| 2003-03-20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2003-03-19 | 63,000 | 63,000 | 59,000 | 59,000 | 20 | 147.50 |
| 2003-03-18 | 63,000 | 63,000 | 63,000 | 63,000 | 5 | 157.50 |
| 2003-03-17 | 63,000 | 63,000 | 62,000 | 62,000 | 13 | 155 |
| 2003-03-14 | 63,000 | 63,000 | 62,600 | 63,000 | 40 | 157.50 |
| 2003-03-13 | 63,000 | 63,500 | 63,000 | 63,000 | 40 | 157.50 |
| 2003-03-12 | 63,000 | 63,000 | 63,000 | 63,000 | 22 | 157.50 |
| 2003-03-11 | 63,000 | 63,000 | 62,000 | 63,000 | 17 | 157.50 |
| 2003-03-10 | 63,000 | 63,000 | 61,000 | 62,000 | 13 | 155 |
| 2003-03-07 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 157.50 |
| 2003-03-05 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 155 |
| 2003-03-04 | 64,000 | 64,000 | 63,000 | 64,000 | 9 | 160 |
| 2003-03-03 | 62,000 | 64,000 | 61,700 | 63,000 | 38 | 157.50 |
| 2003-02-28 | 66,500 | 66,500 | 62,100 | 62,100 | 61 | 155.25 |
| 2003-02-27 | 64,000 | 64,000 | 63,000 | 64,000 | 23 | 160 |
| 2003-02-25 | 64,800 | 64,800 | 63,000 | 64,000 | 27 | 160 |
| 2003-02-24 | 65,000 | 65,000 | 63,000 | 63,000 | 24 | 157.50 |
| 2003-02-21 | 62,900 | 64,000 | 62,800 | 64,000 | 26 | 160 |
| 2003-02-20 | 63,000 | 64,000 | 62,000 | 64,000 | 51 | 160 |
| 2003-02-19 | 63,000 | 63,000 | 62,000 | 63,000 | 35 | 157.50 |
| 2003-02-18 | 63,000 | 63,000 | 61,000 | 63,000 | 41 | 157.50 |
| 2003-02-17 | 63,000 | 63,000 | 62,600 | 63,000 | 65 | 157.50 |
| 2003-02-14 | 64,000 | 64,000 | 61,000 | 63,000 | 171 | 157.50 |
| 2003-02-13 | 67,000 | 67,000 | 65,000 | 66,000 | 16 | 165 |
| 2003-02-12 | 66,000 | 66,300 | 66,000 | 66,000 | 20 | 165 |
| 2003-02-10 | 63,000 | 66,000 | 63,000 | 66,000 | 97 | 165 |
| 2003-02-07 | 64,000 | 65,000 | 62,500 | 63,000 | 23 | 157.50 |
| 2003-02-06 | 63,000 | 63,000 | 63,000 | 63,000 | 16 | 157.50 |
| 2003-02-05 | 63,900 | 63,900 | 62,000 | 63,000 | 80 | 157.50 |
| 2003-02-04 | 63,300 | 65,000 | 63,300 | 65,000 | 28 | 162.50 |
| 2003-02-03 | 69,000 | 69,000 | 67,000 | 67,000 | 48 | 167.50 |
| 2003-01-31 | 69,000 | 69,900 | 69,000 | 69,700 | 78 | 174.25 |
| 2003-01-30 | 69,500 | 69,700 | 69,000 | 69,500 | 51 | 173.75 |
| 2003-01-29 | 69,000 | 70,000 | 68,000 | 69,600 | 177 | 174 |
| 2003-01-28 | 69,000 | 69,000 | 68,000 | 69,000 | 107 | 172.50 |
| 2003-01-27 | 66,700 | 67,200 | 66,500 | 67,000 | 88 | 167.50 |
| 2003-01-24 | 65,000 | 66,800 | 65,000 | 66,800 | 168 | 167 |
| 2003-01-23 | 64,000 | 64,000 | 62,500 | 64,000 | 144 | 160 |
| 2003-01-22 | 63,300 | 63,300 | 62,500 | 62,900 | 37 | 157.25 |
| 2003-01-21 | 62,000 | 63,000 | 61,100 | 62,000 | 76 | 155 |
| 2003-01-20 | 61,500 | 63,000 | 61,500 | 62,000 | 45 | 155 |
| 2003-01-17 | 61,000 | 61,500 | 61,000 | 61,500 | 10 | 153.75 |
| 2003-01-16 | 63,000 | 63,000 | 61,500 | 61,500 | 39 | 153.75 |
| 2003-01-14 | 61,500 | 63,000 | 61,000 | 62,500 | 111 | 156.25 |
| 2003-01-10 | 61,000 | 61,100 | 60,000 | 61,000 | 78 | 152.50 |
| 2003-01-09 | 58,800 | 61,000 | 58,800 | 60,000 | 47 | 150 |
| 2003-01-08 | 58,600 | 59,600 | 58,400 | 59,000 | 121 | 147.50 |
| 2003-01-07 | 58,000 | 58,100 | 58,000 | 58,100 | 17 | 145.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
