9719 SCSK(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 | 3,250 | 3,260 | 3,220 | 3,220 | 25,000 | 1,073.33 |
| 2003-12-29 | 3,190 | 3,220 | 3,180 | 3,190 | 35,900 | 1,063.33 |
| 2003-12-26 | 3,170 | 3,200 | 3,170 | 3,200 | 11,200 | 1,066.67 |
| 2003-12-25 | 3,230 | 3,230 | 3,160 | 3,180 | 36,900 | 1,060 |
| 2003-12-24 | 3,190 | 3,220 | 3,160 | 3,170 | 43,800 | 1,056.67 |
| 2003-12-22 | 3,180 | 3,250 | 3,180 | 3,230 | 43,000 | 1,076.67 |
| 2003-12-19 | 3,230 | 3,270 | 3,170 | 3,220 | 159,500 | 1,073.33 |
| 2003-12-18 | 3,270 | 3,300 | 3,240 | 3,280 | 76,100 | 1,093.33 |
| 2003-12-17 | 3,360 | 3,400 | 3,340 | 3,350 | 53,800 | 1,116.67 |
| 2003-12-16 | 3,260 | 3,360 | 3,250 | 3,310 | 48,000 | 1,103.33 |
| 2003-12-15 | 3,330 | 3,430 | 3,330 | 3,370 | 56,200 | 1,123.33 |
| 2003-12-12 | 3,280 | 3,380 | 3,240 | 3,370 | 123,200 | 1,123.33 |
| 2003-12-11 | 3,250 | 3,250 | 3,210 | 3,230 | 70,900 | 1,076.67 |
| 2003-12-10 | 3,300 | 3,300 | 3,220 | 3,250 | 72,000 | 1,083.33 |
| 2003-12-09 | 3,350 | 3,350 | 3,250 | 3,300 | 60,400 | 1,100 |
| 2003-12-08 | 3,300 | 3,310 | 3,250 | 3,250 | 59,900 | 1,083.33 |
| 2003-12-05 | 3,330 | 3,400 | 3,290 | 3,290 | 35,900 | 1,096.67 |
| 2003-12-04 | 3,300 | 3,360 | 3,300 | 3,330 | 58,200 | 1,110 |
| 2003-12-03 | 3,310 | 3,400 | 3,290 | 3,350 | 91,400 | 1,116.67 |
| 2003-12-02 | 3,350 | 3,360 | 3,260 | 3,260 | 77,500 | 1,086.67 |
| 2003-12-01 | 3,200 | 3,340 | 3,140 | 3,330 | 45,900 | 1,110 |
| 2003-11-28 | 3,210 | 3,240 | 3,160 | 3,230 | 44,400 | 1,076.67 |
| 2003-11-27 | 3,270 | 3,280 | 3,190 | 3,210 | 46,000 | 1,070 |
| 2003-11-26 | 3,280 | 3,340 | 3,250 | 3,300 | 39,800 | 1,100 |
| 2003-11-25 | 3,320 | 3,340 | 3,230 | 3,230 | 59,300 | 1,076.67 |
| 2003-11-21 | 3,180 | 3,240 | 3,170 | 3,220 | 79,900 | 1,073.33 |
| 2003-11-20 | 3,220 | 3,250 | 3,100 | 3,170 | 79,400 | 1,056.67 |
| 2003-11-19 | 3,160 | 3,240 | 3,140 | 3,190 | 52,700 | 1,063.33 |
| 2003-11-18 | 3,150 | 3,290 | 3,100 | 3,200 | 80,100 | 1,066.67 |
| 2003-11-17 | 3,350 | 3,370 | 3,190 | 3,250 | 77,700 | 1,083.33 |
| 2003-11-14 | 3,430 | 3,450 | 3,370 | 3,370 | 52,900 | 1,123.33 |
| 2003-11-13 | 3,450 | 3,480 | 3,380 | 3,410 | 83,600 | 1,136.67 |
| 2003-11-12 | 3,250 | 3,400 | 3,250 | 3,300 | 114,700 | 1,100 |
| 2003-11-11 | 3,250 | 3,320 | 3,120 | 3,200 | 125,000 | 1,066.67 |
| 2003-11-10 | 3,420 | 3,550 | 3,410 | 3,500 | 57,800 | 1,166.67 |
| 2003-11-07 | 3,360 | 3,450 | 3,340 | 3,420 | 46,100 | 1,140 |
| 2003-11-06 | 3,530 | 3,530 | 3,360 | 3,440 | 84,600 | 1,146.67 |
| 2003-11-05 | 3,580 | 3,580 | 3,430 | 3,430 | 93,600 | 1,143.33 |
| 2003-11-04 | 3,630 | 3,640 | 3,530 | 3,530 | 88,200 | 1,176.67 |
| 2003-10-31 | 3,630 | 3,640 | 3,420 | 3,450 | 149,000 | 1,150 |
| 2003-10-30 | 3,470 | 3,620 | 3,380 | 3,580 | 195,900 | 1,193.33 |
| 2003-10-29 | 3,290 | 3,490 | 3,280 | 3,450 | 117,600 | 1,150 |
| 2003-10-28 | 3,320 | 3,320 | 3,250 | 3,250 | 54,200 | 1,083.33 |
| 2003-10-27 | 3,270 | 3,360 | 3,240 | 3,320 | 54,900 | 1,106.67 |
| 2003-10-24 | 3,320 | 3,380 | 3,220 | 3,320 | 82,300 | 1,106.67 |
| 2003-10-23 | 3,220 | 3,270 | 3,180 | 3,180 | 147,000 | 1,060 |
| 2003-10-22 | 3,550 | 3,550 | 3,400 | 3,420 | 177,400 | 1,140 |
| 2003-10-21 | 3,830 | 3,830 | 3,430 | 3,500 | 216,700 | 1,166.67 |
| 2003-10-20 | 3,690 | 3,870 | 3,620 | 3,800 | 257,200 | 1,266.67 |
| 2003-10-17 | 3,650 | 3,670 | 3,560 | 3,620 | 257,800 | 1,206.67 |
| 2003-10-16 | 3,520 | 3,700 | 3,470 | 3,610 | 207,500 | 1,203.33 |
| 2003-10-15 | 3,650 | 3,650 | 3,510 | 3,510 | 200,700 | 1,170 |
| 2003-10-14 | 3,350 | 3,600 | 3,330 | 3,590 | 343,900 | 1,196.67 |
| 2003-10-10 | 3,320 | 3,330 | 3,250 | 3,270 | 97,400 | 1,090 |
| 2003-10-09 | 3,340 | 3,340 | 3,230 | 3,270 | 35,800 | 1,090 |
| 2003-10-08 | 3,390 | 3,400 | 3,280 | 3,290 | 95,000 | 1,096.67 |
| 2003-10-07 | 3,330 | 3,460 | 3,290 | 3,450 | 168,900 | 1,150 |
| 2003-10-06 | 3,240 | 3,350 | 3,230 | 3,300 | 144,300 | 1,100 |
| 2003-10-03 | 3,190 | 3,210 | 3,150 | 3,180 | 83,700 | 1,060 |
| 2003-10-02 | 3,190 | 3,190 | 3,120 | 3,150 | 105,200 | 1,050 |
| 2003-10-01 | 3,120 | 3,130 | 3,060 | 3,060 | 129,200 | 1,020 |
| 2003-09-30 | 3,080 | 3,150 | 3,040 | 3,090 | 147,900 | 1,030 |
| 2003-09-29 | 3,150 | 3,180 | 3,030 | 3,030 | 122,100 | 1,010 |
| 2003-09-26 | 3,070 | 3,120 | 3,050 | 3,060 | 140,400 | 1,020 |
| 2003-09-25 | 3,130 | 3,160 | 3,080 | 3,120 | 169,000 | 1,040 |
| 2003-09-24 | 3,340 | 3,370 | 3,170 | 3,220 | 151,100 | 1,073.33 |
| 2003-09-22 | 3,370 | 3,440 | 3,320 | 3,340 | 184,500 | 1,113.33 |
| 2003-09-19 | 3,560 | 3,590 | 3,380 | 3,520 | 188,100 | 1,173.33 |
| 2003-09-18 | 3,610 | 3,610 | 3,550 | 3,550 | 125,600 | 1,183.33 |
| 2003-09-17 | 3,570 | 3,610 | 3,510 | 3,600 | 213,500 | 1,200 |
| 2003-09-16 | 3,530 | 3,550 | 3,410 | 3,460 | 151,500 | 1,153.33 |
| 2003-09-12 | 3,450 | 3,530 | 3,410 | 3,520 | 244,100 | 1,173.33 |
| 2003-09-11 | 3,360 | 3,430 | 3,330 | 3,350 | 250,500 | 1,116.67 |
| 2003-09-10 | 3,430 | 3,470 | 3,410 | 3,460 | 110,800 | 1,153.33 |
| 2003-09-09 | 3,510 | 3,560 | 3,460 | 3,490 | 182,600 | 1,163.33 |
| 2003-09-08 | 3,360 | 3,470 | 3,340 | 3,440 | 154,000 | 1,146.67 |
| 2003-09-05 | 3,430 | 3,470 | 3,350 | 3,400 | 192,500 | 1,133.33 |
| 2003-09-04 | 3,500 | 3,650 | 3,470 | 3,480 | 687,700 | 1,160 |
| 2003-09-03 | 3,190 | 3,440 | 3,190 | 3,340 | 549,900 | 1,113.33 |
| 2003-09-02 | 3,180 | 3,180 | 3,050 | 3,110 | 472,000 | 1,036.67 |
| 2003-09-01 | 3,210 | 3,240 | 3,130 | 3,170 | 185,900 | 1,056.67 |
| 2003-08-29 | 3,090 | 3,180 | 3,040 | 3,160 | 253,900 | 1,053.33 |
| 2003-08-28 | 3,110 | 3,150 | 2,980 | 2,995 | 271,400 | 998.33 |
| 2003-08-27 | 3,200 | 3,250 | 3,110 | 3,130 | 193,100 | 1,043.33 |
| 2003-08-26 | 3,180 | 3,200 | 3,110 | 3,170 | 243,400 | 1,056.67 |
| 2003-08-25 | 3,450 | 3,450 | 3,220 | 3,240 | 143,500 | 1,080 |
| 2003-08-22 | 3,450 | 3,500 | 3,310 | 3,310 | 57,400 | 1,103.33 |
| 2003-08-21 | 3,390 | 3,450 | 3,290 | 3,450 | 45,900 | 1,150 |
| 2003-08-20 | 3,430 | 3,490 | 3,380 | 3,380 | 91,800 | 1,126.67 |
| 2003-08-19 | 3,350 | 3,390 | 3,350 | 3,390 | 50,800 | 1,130 |
| 2003-08-18 | 3,350 | 3,370 | 3,260 | 3,260 | 41,900 | 1,086.67 |
| 2003-08-15 | 3,430 | 3,430 | 3,280 | 3,300 | 51,000 | 1,100 |
| 2003-08-14 | 3,250 | 3,380 | 3,240 | 3,350 | 154,600 | 1,116.67 |
| 2003-08-13 | 3,120 | 3,240 | 3,100 | 3,210 | 124,300 | 1,070 |
| 2003-08-12 | 2,965 | 3,050 | 2,935 | 3,020 | 130,600 | 1,006.67 |
| 2003-08-11 | 2,935 | 3,050 | 2,935 | 2,935 | 86,200 | 978.33 |
| 2003-08-08 | 2,985 | 3,030 | 2,910 | 2,935 | 64,700 | 978.33 |
| 2003-08-07 | 2,990 | 3,070 | 2,950 | 3,030 | 60,100 | 1,010 |
| 2003-08-06 | 2,985 | 3,140 | 2,880 | 2,985 | 116,200 | 995 |
| 2003-08-05 | 3,170 | 3,180 | 2,980 | 3,010 | 107,400 | 1,003.33 |
| 2003-08-04 | 3,300 | 3,310 | 3,130 | 3,170 | 58,200 | 1,056.67 |
| 2003-08-01 | 3,410 | 3,450 | 3,300 | 3,310 | 44,600 | 1,103.33 |
| 2003-07-31 | 3,460 | 3,460 | 3,310 | 3,340 | 59,700 | 1,113.33 |
| 2003-07-30 | 3,620 | 3,620 | 3,390 | 3,420 | 150,600 | 1,140 |
| 2003-07-29 | 3,620 | 3,670 | 3,570 | 3,620 | 64,300 | 1,206.67 |
| 2003-07-28 | 3,550 | 3,600 | 3,540 | 3,570 | 127,300 | 1,190 |
| 2003-07-25 | 3,700 | 3,700 | 3,440 | 3,460 | 134,400 | 1,153.33 |
| 2003-07-24 | 3,610 | 3,740 | 3,610 | 3,650 | 43,000 | 1,216.67 |
| 2003-07-23 | 3,610 | 3,690 | 3,610 | 3,640 | 24,600 | 1,213.33 |
| 2003-07-22 | 3,680 | 3,680 | 3,530 | 3,560 | 37,300 | 1,186.67 |
| 2003-07-18 | 3,650 | 3,690 | 3,620 | 3,630 | 67,900 | 1,210 |
| 2003-07-17 | 3,630 | 3,760 | 3,630 | 3,700 | 51,600 | 1,233.33 |
| 2003-07-16 | 3,800 | 3,800 | 3,630 | 3,680 | 65,500 | 1,226.67 |
| 2003-07-15 | 3,700 | 3,760 | 3,560 | 3,740 | 75,400 | 1,246.67 |
| 2003-07-14 | 3,650 | 3,730 | 3,530 | 3,700 | 120,900 | 1,233.33 |
| 2003-07-11 | 3,700 | 3,700 | 3,560 | 3,560 | 78,400 | 1,186.67 |
| 2003-07-10 | 4,000 | 4,050 | 3,670 | 3,710 | 123,000 | 1,236.67 |
| 2003-07-09 | 3,960 | 4,100 | 3,890 | 3,960 | 43,100 | 1,320 |
| 2003-07-08 | 4,120 | 4,200 | 4,080 | 4,110 | 163,100 | 1,370 |
| 2003-07-07 | 3,840 | 4,000 | 3,800 | 3,970 | 83,700 | 1,323.33 |
| 2003-07-04 | 3,840 | 3,940 | 3,760 | 3,890 | 46,500 | 1,296.67 |
| 2003-07-03 | 4,030 | 4,050 | 3,810 | 3,850 | 175,800 | 1,283.33 |
| 2003-07-02 | 3,500 | 3,840 | 3,500 | 3,830 | 194,800 | 1,276.67 |
| 2003-07-01 | 3,260 | 3,370 | 3,260 | 3,350 | 79,000 | 1,116.67 |
| 2003-06-30 | 3,280 | 3,350 | 3,280 | 3,310 | 48,900 | 1,103.33 |
| 2003-06-27 | 3,260 | 3,400 | 3,260 | 3,380 | 44,000 | 1,126.67 |
| 2003-06-26 | 3,210 | 3,250 | 3,160 | 3,220 | 38,700 | 1,073.33 |
| 2003-06-25 | 3,220 | 3,380 | 3,180 | 3,300 | 56,300 | 1,100 |
| 2003-06-24 | 3,390 | 3,400 | 3,160 | 3,180 | 115,900 | 1,060 |
| 2003-06-23 | 3,250 | 3,440 | 3,250 | 3,440 | 134,200 | 1,146.67 |
| 2003-06-20 | 3,230 | 3,270 | 3,140 | 3,230 | 88,000 | 1,076.67 |
| 2003-06-19 | 3,260 | 3,330 | 3,180 | 3,300 | 47,400 | 1,100 |
| 2003-06-18 | 3,300 | 3,300 | 3,130 | 3,260 | 86,600 | 1,086.67 |
| 2003-06-17 | 3,120 | 3,170 | 3,100 | 3,130 | 70,900 | 1,043.33 |
| 2003-06-16 | 2,960 | 3,070 | 2,960 | 3,060 | 156,000 | 1,020 |
| 2003-06-13 | 2,860 | 3,080 | 2,860 | 3,010 | 161,900 | 1,003.33 |
| 2003-06-12 | 2,960 | 3,000 | 2,855 | 2,855 | 80,500 | 951.67 |
| 2003-06-11 | 3,070 | 3,070 | 2,990 | 2,990 | 34,400 | 996.67 |
| 2003-06-10 | 2,950 | 3,080 | 2,950 | 3,050 | 40,600 | 1,016.67 |
| 2003-06-09 | 3,040 | 3,120 | 3,040 | 3,050 | 70,100 | 1,016.67 |
| 2003-06-06 | 3,090 | 3,090 | 3,010 | 3,090 | 55,400 | 1,030 |
| 2003-06-05 | 3,000 | 3,090 | 2,980 | 3,090 | 107,400 | 1,030 |
| 2003-06-04 | 3,050 | 3,050 | 2,970 | 3,000 | 53,100 | 1,000 |
| 2003-06-03 | 2,910 | 3,010 | 2,910 | 2,975 | 62,700 | 991.67 |
| 2003-06-02 | 3,020 | 3,100 | 2,950 | 2,950 | 82,600 | 983.33 |
| 2003-05-30 | 2,955 | 2,990 | 2,925 | 2,965 | 32,200 | 988.33 |
| 2003-05-29 | 2,900 | 2,950 | 2,880 | 2,920 | 52,600 | 973.33 |
| 2003-05-28 | 2,915 | 2,950 | 2,880 | 2,945 | 73,000 | 981.67 |
| 2003-05-27 | 2,860 | 2,945 | 2,825 | 2,825 | 90,100 | 941.67 |
| 2003-05-26 | 2,945 | 2,945 | 2,840 | 2,860 | 37,000 | 953.33 |
| 2003-05-23 | 2,890 | 2,920 | 2,850 | 2,900 | 79,400 | 966.67 |
| 2003-05-22 | 2,830 | 2,890 | 2,810 | 2,840 | 82,100 | 946.67 |
| 2003-05-21 | 2,790 | 2,845 | 2,790 | 2,810 | 45,300 | 936.67 |
| 2003-05-20 | 2,690 | 2,805 | 2,675 | 2,795 | 54,300 | 931.67 |
| 2003-05-19 | 2,655 | 2,685 | 2,645 | 2,665 | 54,000 | 888.33 |
| 2003-05-16 | 2,650 | 2,710 | 2,650 | 2,655 | 61,500 | 885 |
| 2003-05-15 | 2,650 | 2,685 | 2,610 | 2,655 | 84,800 | 885 |
| 2003-05-14 | 2,850 | 2,880 | 2,725 | 2,725 | 76,300 | 908.33 |
| 2003-05-13 | 2,850 | 2,945 | 2,840 | 2,860 | 79,600 | 953.33 |
| 2003-05-12 | 2,805 | 2,840 | 2,740 | 2,745 | 63,000 | 915 |
| 2003-05-09 | 2,765 | 2,805 | 2,690 | 2,805 | 89,700 | 935 |
| 2003-05-08 | 2,800 | 2,810 | 2,800 | 2,800 | 85,700 | 933.33 |
| 2003-05-07 | 2,710 | 2,815 | 2,700 | 2,800 | 113,900 | 933.33 |
| 2003-05-06 | 2,650 | 2,690 | 2,615 | 2,615 | 81,300 | 871.67 |
| 2003-05-02 | 2,760 | 2,760 | 2,620 | 2,650 | 87,400 | 883.33 |
| 2003-05-01 | 2,530 | 2,675 | 2,510 | 2,600 | 115,100 | 866.67 |
| 2003-04-30 | 2,400 | 2,475 | 2,360 | 2,420 | 102,400 | 806.67 |
| 2003-04-28 | 2,290 | 2,290 | 2,210 | 2,225 | 55,300 | 741.67 |
| 2003-04-25 | 2,440 | 2,440 | 2,290 | 2,340 | 77,600 | 780 |
| 2003-04-24 | 2,355 | 2,415 | 2,350 | 2,380 | 75,400 | 793.33 |
| 2003-04-23 | 2,330 | 2,365 | 2,310 | 2,345 | 45,100 | 781.67 |
| 2003-04-22 | 2,385 | 2,385 | 2,340 | 2,370 | 64,200 | 790 |
| 2003-04-21 | 2,440 | 2,445 | 2,310 | 2,390 | 101,600 | 796.67 |
| 2003-04-18 | 2,280 | 2,335 | 2,275 | 2,300 | 71,300 | 766.67 |
| 2003-04-17 | 2,270 | 2,270 | 2,200 | 2,215 | 64,900 | 738.33 |
| 2003-04-16 | 2,290 | 2,290 | 2,200 | 2,230 | 86,300 | 743.33 |
| 2003-04-15 | 2,250 | 2,285 | 2,230 | 2,250 | 49,100 | 750 |
| 2003-04-14 | 2,265 | 2,265 | 2,150 | 2,170 | 139,900 | 723.33 |
| 2003-04-11 | 2,300 | 2,310 | 2,255 | 2,260 | 73,700 | 753.33 |
| 2003-04-10 | 2,375 | 2,375 | 2,295 | 2,305 | 68,200 | 768.33 |
| 2003-04-09 | 2,400 | 2,430 | 2,370 | 2,405 | 75,000 | 801.67 |
| 2003-04-08 | 2,400 | 2,400 | 2,340 | 2,370 | 50,900 | 790 |
| 2003-04-07 | 2,370 | 2,400 | 2,320 | 2,400 | 24,600 | 800 |
| 2003-04-04 | 2,410 | 2,430 | 2,300 | 2,330 | 67,700 | 776.67 |
| 2003-04-03 | 2,470 | 2,475 | 2,380 | 2,410 | 35,400 | 803.33 |
| 2003-04-02 | 2,405 | 2,440 | 2,380 | 2,430 | 63,700 | 810 |
| 2003-04-01 | 2,360 | 2,430 | 2,360 | 2,400 | 17,800 | 800 |
| 2003-03-31 | 2,445 | 2,450 | 2,360 | 2,360 | 45,200 | 786.67 |
| 2003-03-28 | 2,400 | 2,500 | 2,395 | 2,440 | 54,000 | 813.33 |
| 2003-03-27 | 2,480 | 2,490 | 2,400 | 2,400 | 38,100 | 800 |
| 2003-03-26 | 2,440 | 2,520 | 2,410 | 2,500 | 39,300 | 833.33 |
| 2003-03-25 | 2,530 | 2,540 | 2,455 | 2,490 | 71,000 | 830 |
| 2003-03-24 | 2,535 | 2,580 | 2,530 | 2,565 | 79,900 | 855 |
| 2003-03-20 | 2,420 | 2,450 | 2,355 | 2,450 | 102,700 | 816.67 |
| 2003-03-19 | 2,280 | 2,380 | 2,210 | 2,380 | 66,100 | 793.33 |
| 2003-03-18 | 2,195 | 2,220 | 2,185 | 2,200 | 108,400 | 733.33 |
| 2003-03-17 | 2,190 | 2,195 | 2,110 | 2,170 | 61,600 | 723.33 |
| 2003-03-14 | 2,240 | 2,260 | 2,170 | 2,190 | 148,400 | 730 |
| 2003-03-13 | 2,290 | 2,340 | 2,150 | 2,190 | 76,800 | 730 |
| 2003-03-12 | 2,220 | 2,260 | 2,190 | 2,250 | 55,600 | 750 |
| 2003-03-11 | 2,210 | 2,250 | 2,190 | 2,205 | 74,200 | 735 |
| 2003-03-10 | 2,390 | 2,415 | 2,150 | 2,210 | 89,700 | 736.67 |
| 2003-03-07 | 2,510 | 2,510 | 2,375 | 2,380 | 106,900 | 793.33 |
| 2003-03-06 | 2,620 | 2,645 | 2,550 | 2,565 | 84,800 | 855 |
| 2003-03-05 | 2,650 | 2,660 | 2,615 | 2,620 | 39,700 | 873.33 |
| 2003-03-04 | 2,745 | 2,745 | 2,610 | 2,635 | 35,500 | 878.33 |
| 2003-03-03 | 2,730 | 2,730 | 2,695 | 2,705 | 16,800 | 901.67 |
| 2003-02-28 | 2,700 | 2,750 | 2,680 | 2,680 | 45,700 | 893.33 |
| 2003-02-27 | 2,735 | 2,770 | 2,670 | 2,680 | 77,700 | 893.33 |
| 2003-02-26 | 2,890 | 2,890 | 2,815 | 2,815 | 35,400 | 938.33 |
| 2003-02-25 | 2,960 | 2,960 | 2,850 | 2,850 | 72,200 | 950 |
| 2003-02-24 | 2,970 | 2,975 | 2,910 | 2,920 | 33,000 | 973.33 |
| 2003-02-21 | 3,000 | 3,020 | 2,960 | 2,970 | 46,400 | 990 |
| 2003-02-20 | 3,020 | 3,080 | 2,990 | 3,040 | 25,300 | 1,013.33 |
| 2003-02-19 | 3,090 | 3,090 | 3,010 | 3,020 | 45,100 | 1,006.67 |
| 2003-02-18 | 3,090 | 3,150 | 3,050 | 3,050 | 49,100 | 1,016.67 |
| 2003-02-17 | 3,140 | 3,200 | 3,000 | 3,190 | 81,200 | 1,063.33 |
| 2003-02-14 | 3,250 | 3,250 | 3,150 | 3,200 | 93,700 | 1,066.67 |
| 2003-02-13 | 3,280 | 3,330 | 3,220 | 3,240 | 37,100 | 1,080 |
| 2003-02-12 | 3,230 | 3,330 | 3,200 | 3,280 | 41,000 | 1,093.33 |
| 2003-02-10 | 3,200 | 3,230 | 3,180 | 3,230 | 32,400 | 1,076.67 |
| 2003-02-07 | 3,350 | 3,410 | 3,260 | 3,350 | 36,900 | 1,116.67 |
| 2003-02-06 | 3,290 | 3,290 | 3,220 | 3,250 | 17,200 | 1,083.33 |
| 2003-02-05 | 3,290 | 3,450 | 3,270 | 3,300 | 57,300 | 1,100 |
| 2003-02-04 | 3,200 | 3,260 | 3,200 | 3,240 | 27,800 | 1,080 |
| 2003-02-03 | 3,130 | 3,190 | 3,080 | 3,180 | 44,200 | 1,060 |
| 2003-01-31 | 3,140 | 3,150 | 3,090 | 3,120 | 80,900 | 1,040 |
| 2003-01-30 | 3,140 | 3,150 | 3,070 | 3,110 | 35,500 | 1,036.67 |
| 2003-01-29 | 3,170 | 3,170 | 3,080 | 3,100 | 55,200 | 1,033.33 |
| 2003-01-28 | 3,190 | 3,190 | 3,150 | 3,170 | 29,900 | 1,056.67 |
| 2003-01-27 | 3,260 | 3,280 | 3,120 | 3,190 | 31,500 | 1,063.33 |
| 2003-01-24 | 3,240 | 3,290 | 3,210 | 3,270 | 54,000 | 1,090 |
| 2003-01-23 | 3,090 | 3,190 | 3,070 | 3,110 | 73,600 | 1,036.67 |
| 2003-01-22 | 3,100 | 3,120 | 3,050 | 3,050 | 71,100 | 1,016.67 |
| 2003-01-21 | 3,090 | 3,130 | 3,040 | 3,090 | 50,900 | 1,030 |
| 2003-01-20 | 3,000 | 3,100 | 2,990 | 3,090 | 36,200 | 1,030 |
| 2003-01-17 | 2,945 | 3,020 | 2,895 | 3,020 | 37,200 | 1,006.67 |
| 2003-01-16 | 2,900 | 2,925 | 2,830 | 2,905 | 38,800 | 968.33 |
| 2003-01-15 | 2,840 | 2,905 | 2,840 | 2,905 | 90,800 | 968.33 |
| 2003-01-14 | 2,930 | 2,935 | 2,785 | 2,800 | 127,300 | 933.33 |
| 2003-01-10 | 3,030 | 3,030 | 2,910 | 2,935 | 26,700 | 978.33 |
| 2003-01-09 | 2,950 | 3,000 | 2,915 | 2,950 | 24,100 | 983.33 |
| 2003-01-08 | 2,985 | 3,000 | 2,970 | 2,970 | 12,800 | 990 |
| 2003-01-07 | 3,090 | 3,100 | 2,985 | 2,985 | 13,200 | 995 |
| 2003-01-06 | 3,080 | 3,100 | 3,060 | 3,090 | 6,800 | 1,030 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株