9692 (株)シーイーシー 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 | 994 | 1,009 | 994 | 1,009 | 17,400 | 504.50 |
| 2003-12-29 | 979 | 997 | 979 | 994 | 12,000 | 497 |
| 2003-12-26 | 959 | 960 | 941 | 959 | 17,600 | 479.50 |
| 2003-12-25 | 920 | 940 | 920 | 939 | 24,900 | 469.50 |
| 2003-12-24 | 960 | 960 | 910 | 935 | 74,700 | 467.50 |
| 2003-12-22 | 970 | 970 | 940 | 966 | 72,500 | 483 |
| 2003-12-19 | 991 | 1,010 | 980 | 980 | 19,600 | 490 |
| 2003-12-18 | 993 | 1,000 | 991 | 998 | 15,300 | 499 |
| 2003-12-17 | 1,000 | 1,014 | 989 | 990 | 8,000 | 495 |
| 2003-12-16 | 1,010 | 1,019 | 1,000 | 1,006 | 11,700 | 503 |
| 2003-12-15 | 1,032 | 1,040 | 1,013 | 1,015 | 5,300 | 507.50 |
| 2003-12-12 | 1,021 | 1,021 | 1,000 | 1,006 | 24,200 | 503 |
| 2003-12-11 | 1,027 | 1,027 | 990 | 991 | 15,000 | 495.50 |
| 2003-12-10 | 996 | 1,009 | 994 | 1,007 | 16,400 | 503.50 |
| 2003-12-09 | 1,045 | 1,045 | 1,010 | 1,020 | 9,800 | 510 |
| 2003-12-08 | 1,060 | 1,060 | 1,010 | 1,045 | 10,500 | 522.50 |
| 2003-12-05 | 1,052 | 1,063 | 1,052 | 1,057 | 34,300 | 528.50 |
| 2003-12-04 | 1,052 | 1,065 | 1,050 | 1,052 | 19,000 | 526 |
| 2003-12-03 | 1,064 | 1,080 | 1,044 | 1,080 | 7,000 | 540 |
| 2003-12-02 | 1,087 | 1,087 | 1,044 | 1,044 | 10,300 | 522 |
| 2003-12-01 | 1,071 | 1,108 | 1,021 | 1,087 | 8,200 | 543.50 |
| 2003-11-28 | 1,090 | 1,090 | 1,051 | 1,051 | 13,100 | 525.50 |
| 2003-11-27 | 1,106 | 1,117 | 1,080 | 1,089 | 6,300 | 544.50 |
| 2003-11-26 | 1,100 | 1,100 | 1,089 | 1,098 | 11,300 | 549 |
| 2003-11-25 | 1,075 | 1,105 | 1,075 | 1,098 | 9,300 | 549 |
| 2003-11-21 | 1,058 | 1,100 | 1,058 | 1,095 | 8,000 | 547.50 |
| 2003-11-20 | 1,010 | 1,059 | 1,003 | 1,058 | 8,500 | 529 |
| 2003-11-19 | 1,000 | 1,070 | 1,000 | 1,070 | 15,300 | 535 |
| 2003-11-18 | 985 | 1,000 | 960 | 994 | 11,500 | 497 |
| 2003-11-17 | 1,090 | 1,090 | 1,010 | 1,020 | 16,800 | 510 |
| 2003-11-14 | 1,101 | 1,120 | 1,100 | 1,110 | 10,000 | 555 |
| 2003-11-13 | 1,130 | 1,140 | 1,105 | 1,128 | 11,200 | 564 |
| 2003-11-12 | 1,111 | 1,120 | 1,100 | 1,100 | 6,900 | 550 |
| 2003-11-11 | 1,142 | 1,142 | 1,080 | 1,100 | 17,300 | 550 |
| 2003-11-10 | 1,148 | 1,180 | 1,142 | 1,142 | 15,500 | 571 |
| 2003-11-07 | 1,162 | 1,182 | 1,144 | 1,147 | 22,300 | 573.50 |
| 2003-11-06 | 1,167 | 1,177 | 1,162 | 1,162 | 12,700 | 581 |
| 2003-11-05 | 1,166 | 1,193 | 1,161 | 1,180 | 10,800 | 590 |
| 2003-11-04 | 1,201 | 1,229 | 1,162 | 1,166 | 13,600 | 583 |
| 2003-10-31 | 1,190 | 1,221 | 1,186 | 1,199 | 19,500 | 599.50 |
| 2003-10-30 | 1,174 | 1,180 | 1,160 | 1,173 | 6,600 | 586.50 |
| 2003-10-29 | 1,180 | 1,195 | 1,170 | 1,185 | 14,600 | 592.50 |
| 2003-10-28 | 1,180 | 1,213 | 1,180 | 1,182 | 10,000 | 591 |
| 2003-10-27 | 1,240 | 1,240 | 1,171 | 1,171 | 21,800 | 585.50 |
| 2003-10-24 | 1,180 | 1,211 | 1,172 | 1,175 | 15,200 | 587.50 |
| 2003-10-23 | 1,200 | 1,215 | 1,156 | 1,160 | 41,800 | 580 |
| 2003-10-22 | 1,251 | 1,271 | 1,229 | 1,240 | 28,200 | 620 |
| 2003-10-21 | 1,338 | 1,349 | 1,277 | 1,281 | 49,400 | 640.50 |
| 2003-10-20 | 1,290 | 1,335 | 1,284 | 1,330 | 77,300 | 665 |
| 2003-10-17 | 1,270 | 1,300 | 1,260 | 1,290 | 75,200 | 645 |
| 2003-10-16 | 1,222 | 1,226 | 1,210 | 1,226 | 49,400 | 613 |
| 2003-10-15 | 1,201 | 1,227 | 1,195 | 1,216 | 50,800 | 608 |
| 2003-10-14 | 1,195 | 1,200 | 1,185 | 1,196 | 50,100 | 598 |
| 2003-10-10 | 1,190 | 1,195 | 1,185 | 1,191 | 20,000 | 595.50 |
| 2003-10-09 | 1,190 | 1,202 | 1,190 | 1,195 | 24,400 | 597.50 |
| 2003-10-08 | 1,200 | 1,210 | 1,190 | 1,200 | 31,300 | 600 |
| 2003-10-07 | 1,205 | 1,208 | 1,190 | 1,205 | 21,100 | 602.50 |
| 2003-10-06 | 1,201 | 1,210 | 1,183 | 1,200 | 24,000 | 600 |
| 2003-10-03 | 1,180 | 1,194 | 1,179 | 1,181 | 14,700 | 590.50 |
| 2003-10-02 | 1,179 | 1,180 | 1,170 | 1,177 | 17,500 | 588.50 |
| 2003-10-01 | 1,170 | 1,180 | 1,155 | 1,155 | 14,000 | 577.50 |
| 2003-09-30 | 1,180 | 1,180 | 1,170 | 1,177 | 16,000 | 588.50 |
| 2003-09-29 | 1,175 | 1,210 | 1,161 | 1,180 | 34,200 | 590 |
| 2003-09-26 | 1,190 | 1,190 | 1,140 | 1,174 | 28,600 | 587 |
| 2003-09-25 | 1,190 | 1,192 | 1,135 | 1,180 | 40,900 | 590 |
| 2003-09-24 | 1,197 | 1,229 | 1,184 | 1,186 | 13,600 | 593 |
| 2003-09-22 | 1,174 | 1,258 | 1,174 | 1,220 | 32,200 | 610 |
| 2003-09-19 | 1,234 | 1,265 | 1,232 | 1,234 | 30,500 | 617 |
| 2003-09-18 | 1,228 | 1,251 | 1,220 | 1,230 | 72,400 | 615 |
| 2003-09-17 | 1,319 | 1,321 | 1,302 | 1,308 | 16,700 | 654 |
| 2003-09-16 | 1,330 | 1,330 | 1,302 | 1,302 | 9,600 | 651 |
| 2003-09-12 | 1,339 | 1,339 | 1,320 | 1,322 | 27,900 | 661 |
| 2003-09-11 | 1,323 | 1,324 | 1,312 | 1,319 | 19,100 | 659.50 |
| 2003-09-10 | 1,325 | 1,348 | 1,325 | 1,326 | 17,700 | 663 |
| 2003-09-09 | 1,320 | 1,350 | 1,320 | 1,323 | 12,000 | 661.50 |
| 2003-09-08 | 1,298 | 1,320 | 1,285 | 1,300 | 13,300 | 650 |
| 2003-09-05 | 1,330 | 1,341 | 1,320 | 1,321 | 16,400 | 660.50 |
| 2003-09-04 | 1,322 | 1,350 | 1,322 | 1,325 | 43,700 | 662.50 |
| 2003-09-03 | 1,276 | 1,329 | 1,276 | 1,320 | 27,000 | 660 |
| 2003-09-02 | 1,268 | 1,268 | 1,235 | 1,236 | 23,800 | 618 |
| 2003-09-01 | 1,240 | 1,251 | 1,199 | 1,248 | 28,800 | 624 |
| 2003-08-29 | 1,210 | 1,240 | 1,210 | 1,220 | 14,700 | 610 |
| 2003-08-28 | 1,232 | 1,237 | 1,222 | 1,230 | 8,700 | 615 |
| 2003-08-27 | 1,240 | 1,259 | 1,230 | 1,230 | 8,300 | 615 |
| 2003-08-26 | 1,260 | 1,260 | 1,226 | 1,226 | 7,400 | 613 |
| 2003-08-25 | 1,240 | 1,240 | 1,212 | 1,231 | 5,100 | 615.50 |
| 2003-08-22 | 1,261 | 1,264 | 1,240 | 1,241 | 9,700 | 620.50 |
| 2003-08-21 | 1,277 | 1,277 | 1,249 | 1,261 | 4,900 | 630.50 |
| 2003-08-20 | 1,266 | 1,280 | 1,242 | 1,280 | 6,000 | 640 |
| 2003-08-19 | 1,279 | 1,280 | 1,241 | 1,266 | 5,900 | 633 |
| 2003-08-18 | 1,240 | 1,260 | 1,240 | 1,259 | 5,200 | 629.50 |
| 2003-08-15 | 1,230 | 1,245 | 1,230 | 1,240 | 5,800 | 620 |
| 2003-08-14 | 1,201 | 1,230 | 1,201 | 1,227 | 6,900 | 613.50 |
| 2003-08-13 | 1,215 | 1,217 | 1,200 | 1,215 | 13,200 | 607.50 |
| 2003-08-12 | 1,216 | 1,217 | 1,213 | 1,216 | 17,100 | 608 |
| 2003-08-11 | 1,200 | 1,227 | 1,195 | 1,212 | 9,300 | 606 |
| 2003-08-08 | 1,189 | 1,210 | 1,189 | 1,200 | 9,900 | 600 |
| 2003-08-07 | 1,210 | 1,216 | 1,204 | 1,209 | 9,500 | 604.50 |
| 2003-08-06 | 1,210 | 1,229 | 1,210 | 1,216 | 19,300 | 608 |
| 2003-08-05 | 1,280 | 1,281 | 1,242 | 1,250 | 18,500 | 625 |
| 2003-08-04 | 1,306 | 1,306 | 1,281 | 1,281 | 14,200 | 640.50 |
| 2003-08-01 | 1,338 | 1,338 | 1,308 | 1,308 | 5,000 | 654 |
| 2003-07-31 | 1,307 | 1,331 | 1,300 | 1,317 | 12,200 | 658.50 |
| 2003-07-30 | 1,341 | 1,347 | 1,300 | 1,327 | 7,800 | 663.50 |
| 2003-07-29 | 1,340 | 1,344 | 1,290 | 1,341 | 21,900 | 670.50 |
| 2003-07-28 | 1,300 | 1,335 | 1,296 | 1,328 | 47,600 | 664 |
| 2003-07-25 | 1,277 | 1,298 | 1,263 | 1,291 | 11,100 | 645.50 |
| 2003-07-24 | 1,299 | 1,299 | 1,282 | 1,282 | 7,900 | 641 |
| 2003-07-23 | 1,271 | 1,299 | 1,271 | 1,299 | 13,800 | 649.50 |
| 2003-07-22 | 1,296 | 1,296 | 1,285 | 1,285 | 12,700 | 642.50 |
| 2003-07-18 | 1,299 | 1,308 | 1,270 | 1,296 | 26,600 | 648 |
| 2003-07-17 | 1,336 | 1,344 | 1,301 | 1,319 | 16,500 | 659.50 |
| 2003-07-16 | 1,380 | 1,380 | 1,345 | 1,345 | 12,600 | 672.50 |
| 2003-07-15 | 1,369 | 1,372 | 1,344 | 1,344 | 24,100 | 672 |
| 2003-07-14 | 1,369 | 1,369 | 1,310 | 1,362 | 15,500 | 681 |
| 2003-07-11 | 1,375 | 1,390 | 1,340 | 1,379 | 33,500 | 689.50 |
| 2003-07-10 | 1,404 | 1,430 | 1,383 | 1,394 | 43,200 | 697 |
| 2003-07-09 | 1,385 | 1,408 | 1,368 | 1,401 | 119,400 | 700.50 |
| 2003-07-08 | 1,353 | 1,380 | 1,353 | 1,370 | 85,200 | 685 |
| 2003-07-07 | 1,330 | 1,350 | 1,325 | 1,349 | 23,600 | 674.50 |
| 2003-07-04 | 1,260 | 1,340 | 1,260 | 1,335 | 34,600 | 667.50 |
| 2003-07-03 | 1,350 | 1,350 | 1,300 | 1,300 | 30,500 | 650 |
| 2003-07-02 | 1,250 | 1,330 | 1,250 | 1,310 | 53,000 | 655 |
| 2003-07-01 | 1,267 | 1,267 | 1,239 | 1,258 | 22,300 | 629 |
| 2003-06-30 | 1,215 | 1,290 | 1,199 | 1,270 | 27,500 | 635 |
| 2003-06-27 | 1,220 | 1,229 | 1,205 | 1,217 | 19,600 | 608.50 |
| 2003-06-26 | 1,214 | 1,270 | 1,193 | 1,194 | 27,800 | 597 |
| 2003-06-25 | 1,180 | 1,237 | 1,180 | 1,194 | 38,300 | 597 |
| 2003-06-24 | 1,191 | 1,193 | 1,180 | 1,180 | 13,800 | 590 |
| 2003-06-23 | 1,193 | 1,209 | 1,187 | 1,191 | 25,900 | 595.50 |
| 2003-06-20 | 1,188 | 1,200 | 1,188 | 1,194 | 25,300 | 597 |
| 2003-06-19 | 1,183 | 1,199 | 1,183 | 1,189 | 36,000 | 594.50 |
| 2003-06-18 | 1,225 | 1,231 | 1,186 | 1,195 | 46,700 | 597.50 |
| 2003-06-17 | 1,207 | 1,225 | 1,207 | 1,225 | 19,300 | 612.50 |
| 2003-06-16 | 1,208 | 1,211 | 1,207 | 1,207 | 17,000 | 603.50 |
| 2003-06-13 | 1,210 | 1,214 | 1,205 | 1,208 | 42,200 | 604 |
| 2003-06-12 | 1,215 | 1,220 | 1,207 | 1,207 | 19,100 | 603.50 |
| 2003-06-11 | 1,201 | 1,216 | 1,201 | 1,215 | 18,400 | 607.50 |
| 2003-06-10 | 1,205 | 1,218 | 1,200 | 1,215 | 7,400 | 607.50 |
| 2003-06-09 | 1,230 | 1,230 | 1,220 | 1,225 | 13,900 | 612.50 |
| 2003-06-06 | 1,222 | 1,230 | 1,207 | 1,220 | 35,900 | 610 |
| 2003-06-05 | 1,240 | 1,260 | 1,221 | 1,222 | 16,100 | 611 |
| 2003-06-04 | 1,180 | 1,250 | 1,180 | 1,232 | 45,800 | 616 |
| 2003-06-03 | 1,180 | 1,180 | 1,170 | 1,180 | 13,800 | 590 |
| 2003-06-02 | 1,149 | 1,179 | 1,149 | 1,179 | 10,900 | 589.50 |
| 2003-05-30 | 1,144 | 1,149 | 1,139 | 1,149 | 16,100 | 574.50 |
| 2003-05-29 | 1,139 | 1,145 | 1,130 | 1,145 | 18,100 | 572.50 |
| 2003-05-28 | 1,134 | 1,139 | 1,126 | 1,131 | 28,500 | 565.50 |
| 2003-05-27 | 1,106 | 1,130 | 1,106 | 1,107 | 17,300 | 553.50 |
| 2003-05-26 | 1,140 | 1,140 | 1,122 | 1,122 | 10,700 | 561 |
| 2003-05-23 | 1,130 | 1,138 | 1,126 | 1,136 | 18,600 | 568 |
| 2003-05-22 | 1,122 | 1,132 | 1,122 | 1,130 | 12,700 | 565 |
| 2003-05-21 | 1,124 | 1,140 | 1,120 | 1,122 | 15,200 | 561 |
| 2003-05-20 | 1,118 | 1,125 | 1,108 | 1,118 | 19,100 | 559 |
| 2003-05-19 | 1,089 | 1,125 | 1,089 | 1,118 | 43,000 | 559 |
| 2003-05-16 | 1,092 | 1,100 | 1,082 | 1,094 | 53,400 | 547 |
| 2003-05-15 | 1,085 | 1,130 | 1,085 | 1,091 | 25,800 | 545.50 |
| 2003-05-14 | 1,111 | 1,140 | 1,111 | 1,125 | 18,500 | 562.50 |
| 2003-05-13 | 1,130 | 1,148 | 1,110 | 1,111 | 43,700 | 555.50 |
| 2003-05-12 | 1,080 | 1,107 | 1,080 | 1,107 | 46,400 | 553.50 |
| 2003-05-09 | 1,021 | 1,063 | 1,021 | 1,063 | 26,400 | 531.50 |
| 2003-05-08 | 1,015 | 1,030 | 1,003 | 1,020 | 20,100 | 510 |
| 2003-05-07 | 999 | 1,015 | 990 | 1,015 | 37,400 | 507.50 |
| 2003-05-06 | 960 | 995 | 960 | 988 | 24,000 | 494 |
| 2003-05-02 | 970 | 970 | 950 | 961 | 7,100 | 480.50 |
| 2003-05-01 | 979 | 985 | 969 | 972 | 11,800 | 486 |
| 2003-04-30 | 950 | 970 | 940 | 959 | 10,300 | 479.50 |
| 2003-04-28 | 950 | 951 | 944 | 948 | 13,800 | 474 |
| 2003-04-25 | 936 | 949 | 928 | 930 | 4,800 | 465 |
| 2003-04-24 | 938 | 943 | 915 | 937 | 22,200 | 468.50 |
| 2003-04-23 | 960 | 960 | 938 | 938 | 7,100 | 469 |
| 2003-04-22 | 973 | 973 | 935 | 952 | 10,100 | 476 |
| 2003-04-21 | 960 | 974 | 960 | 972 | 9,200 | 486 |
| 2003-04-18 | 958 | 960 | 940 | 960 | 6,300 | 480 |
| 2003-04-17 | 952 | 966 | 940 | 958 | 8,600 | 479 |
| 2003-04-16 | 984 | 984 | 958 | 963 | 12,000 | 481.50 |
| 2003-04-15 | 957 | 965 | 946 | 965 | 13,400 | 482.50 |
| 2003-04-14 | 954 | 957 | 947 | 955 | 8,300 | 477.50 |
| 2003-04-11 | 960 | 963 | 950 | 956 | 17,800 | 478 |
| 2003-04-10 | 968 | 969 | 954 | 961 | 12,500 | 480.50 |
| 2003-04-09 | 960 | 968 | 955 | 968 | 12,800 | 484 |
| 2003-04-08 | 937 | 955 | 936 | 955 | 6,000 | 477.50 |
| 2003-04-07 | 922 | 937 | 922 | 937 | 1,600 | 468.50 |
| 2003-04-04 | 915 | 943 | 900 | 942 | 8,300 | 471 |
| 2003-04-03 | 940 | 947 | 911 | 915 | 5,600 | 457.50 |
| 2003-04-02 | 924 | 927 | 900 | 927 | 18,000 | 463.50 |
| 2003-04-01 | 860 | 940 | 860 | 923 | 15,000 | 461.50 |
| 2003-03-31 | 956 | 956 | 910 | 910 | 4,900 | 455 |
| 2003-03-28 | 960 | 960 | 944 | 960 | 9,000 | 480 |
| 2003-03-27 | 945 | 964 | 939 | 960 | 17,500 | 480 |
| 2003-03-26 | 911 | 964 | 911 | 955 | 23,800 | 477.50 |
| 2003-03-25 | 902 | 912 | 865 | 896 | 10,500 | 448 |
| 2003-03-24 | 915 | 915 | 904 | 911 | 16,100 | 455.50 |
| 2003-03-20 | 851 | 870 | 846 | 868 | 20,900 | 434 |
| 2003-03-19 | 840 | 841 | 810 | 835 | 14,600 | 417.50 |
| 2003-03-18 | 840 | 879 | 840 | 855 | 16,600 | 427.50 |
| 2003-03-17 | 845 | 852 | 805 | 810 | 27,800 | 405 |
| 2003-03-14 | 820 | 851 | 816 | 840 | 42,800 | 420 |
| 2003-03-13 | 819 | 828 | 804 | 811 | 35,500 | 405.50 |
| 2003-03-12 | 870 | 870 | 815 | 839 | 25,700 | 419.50 |
| 2003-03-11 | 870 | 878 | 851 | 860 | 45,500 | 430 |
| 2003-03-10 | 890 | 891 | 865 | 870 | 17,100 | 435 |
| 2003-03-07 | 920 | 930 | 910 | 910 | 10,600 | 455 |
| 2003-03-06 | 932 | 946 | 930 | 935 | 8,900 | 467.50 |
| 2003-03-05 | 946 | 953 | 926 | 926 | 10,400 | 463 |
| 2003-03-04 | 948 | 975 | 935 | 975 | 7,200 | 487.50 |
| 2003-03-03 | 940 | 967 | 940 | 958 | 7,400 | 479 |
| 2003-02-28 | 940 | 980 | 930 | 980 | 12,000 | 490 |
| 2003-02-27 | 956 | 956 | 940 | 940 | 5,200 | 470 |
| 2003-02-26 | 977 | 978 | 954 | 956 | 9,100 | 478 |
| 2003-02-25 | 984 | 984 | 940 | 950 | 11,300 | 475 |
| 2003-02-24 | 954 | 974 | 949 | 974 | 15,200 | 487 |
| 2003-02-21 | 960 | 964 | 953 | 955 | 6,800 | 477.50 |
| 2003-02-20 | 965 | 972 | 965 | 965 | 4,300 | 482.50 |
| 2003-02-19 | 970 | 976 | 962 | 965 | 7,800 | 482.50 |
| 2003-02-18 | 970 | 980 | 970 | 971 | 10,500 | 485.50 |
| 2003-02-17 | 997 | 997 | 965 | 965 | 5,400 | 482.50 |
| 2003-02-14 | 971 | 980 | 967 | 972 | 21,200 | 486 |
| 2003-02-13 | 965 | 965 | 942 | 943 | 8,000 | 471.50 |
| 2003-02-12 | 960 | 970 | 959 | 963 | 15,700 | 481.50 |
| 2003-02-10 | 960 | 968 | 950 | 950 | 7,000 | 475 |
| 2003-02-07 | 966 | 966 | 957 | 960 | 8,500 | 480 |
| 2003-02-06 | 983 | 991 | 976 | 976 | 9,200 | 488 |
| 2003-02-05 | 961 | 991 | 961 | 982 | 16,500 | 491 |
| 2003-02-04 | 997 | 997 | 967 | 991 | 6,300 | 495.50 |
| 2003-02-03 | 974 | 982 | 955 | 982 | 8,100 | 491 |
| 2003-01-31 | 958 | 990 | 929 | 980 | 22,300 | 490 |
| 2003-01-30 | 921 | 983 | 921 | 964 | 12,600 | 482 |
| 2003-01-29 | 950 | 950 | 920 | 921 | 14,000 | 460.50 |
| 2003-01-28 | 946 | 968 | 946 | 959 | 8,400 | 479.50 |
| 2003-01-27 | 1,007 | 1,015 | 984 | 984 | 28,100 | 492 |
| 2003-01-24 | 992 | 1,005 | 992 | 996 | 12,900 | 498 |
| 2003-01-23 | 991 | 999 | 986 | 986 | 7,900 | 493 |
| 2003-01-22 | 987 | 1,008 | 984 | 986 | 18,600 | 493 |
| 2003-01-21 | 977 | 1,011 | 973 | 975 | 19,900 | 487.50 |
| 2003-01-20 | 970 | 982 | 970 | 977 | 12,200 | 488.50 |
| 2003-01-17 | 950 | 972 | 950 | 964 | 15,600 | 482 |
| 2003-01-16 | 960 | 960 | 940 | 949 | 7,900 | 474.50 |
| 2003-01-15 | 946 | 960 | 940 | 954 | 14,600 | 477 |
| 2003-01-14 | 941 | 945 | 935 | 936 | 9,700 | 468 |
| 2003-01-10 | 911 | 935 | 911 | 931 | 16,500 | 465.50 |
| 2003-01-09 | 920 | 938 | 918 | 938 | 7,300 | 469 |
| 2003-01-08 | 962 | 963 | 940 | 940 | 4,700 | 470 |
| 2003-01-07 | 999 | 999 | 962 | 962 | 9,200 | 481 |
| 2003-01-06 | 965 | 977 | 962 | 962 | 5,400 | 481 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
