9735 セコム(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 | 3,980 | 4,000 | 3,950 | 4,000 | 339,500 | 4,000 |
| 2003-12-29 | 3,880 | 3,930 | 3,860 | 3,910 | 278,000 | 3,910 |
| 2003-12-26 | 3,860 | 3,870 | 3,800 | 3,860 | 361,000 | 3,860 |
| 2003-12-25 | 3,830 | 3,860 | 3,830 | 3,850 | 262,500 | 3,850 |
| 2003-12-24 | 3,860 | 3,880 | 3,820 | 3,880 | 341,500 | 3,880 |
| 2003-12-22 | 3,890 | 3,910 | 3,850 | 3,860 | 420,000 | 3,860 |
| 2003-12-19 | 3,860 | 3,890 | 3,820 | 3,870 | 696,000 | 3,870 |
| 2003-12-18 | 3,750 | 3,850 | 3,730 | 3,810 | 840,000 | 3,810 |
| 2003-12-17 | 3,800 | 3,810 | 3,720 | 3,720 | 693,500 | 3,720 |
| 2003-12-16 | 3,830 | 3,850 | 3,790 | 3,820 | 831,000 | 3,820 |
| 2003-12-15 | 3,900 | 3,930 | 3,870 | 3,930 | 852,500 | 3,930 |
| 2003-12-12 | 3,640 | 3,800 | 3,620 | 3,800 | 2,680,000 | 3,800 |
| 2003-12-11 | 3,680 | 3,780 | 3,670 | 3,690 | 1,052,000 | 3,690 |
| 2003-12-10 | 3,840 | 3,850 | 3,740 | 3,780 | 774,000 | 3,780 |
| 2003-12-09 | 3,850 | 3,880 | 3,810 | 3,860 | 759,000 | 3,860 |
| 2003-12-08 | 3,910 | 3,930 | 3,770 | 3,810 | 1,010,000 | 3,810 |
| 2003-12-05 | 4,000 | 4,020 | 3,950 | 3,990 | 815,500 | 3,990 |
| 2003-12-04 | 4,040 | 4,060 | 4,000 | 4,020 | 674,500 | 4,020 |
| 2003-12-03 | 4,110 | 4,140 | 4,040 | 4,080 | 703,500 | 4,080 |
| 2003-12-02 | 4,140 | 4,150 | 4,020 | 4,060 | 868,000 | 4,060 |
| 2003-12-01 | 3,950 | 4,140 | 3,890 | 4,100 | 816,500 | 4,100 |
| 2003-11-28 | 4,060 | 4,060 | 3,970 | 3,980 | 639,000 | 3,980 |
| 2003-11-27 | 4,050 | 4,140 | 4,010 | 4,110 | 744,500 | 4,110 |
| 2003-11-26 | 3,890 | 4,040 | 3,890 | 4,040 | 723,500 | 4,040 |
| 2003-11-25 | 4,020 | 4,020 | 3,890 | 3,890 | 1,015,500 | 3,890 |
| 2003-11-21 | 3,930 | 3,950 | 3,880 | 3,950 | 523,500 | 3,950 |
| 2003-11-20 | 3,880 | 3,940 | 3,810 | 3,900 | 815,500 | 3,900 |
| 2003-11-19 | 3,960 | 3,990 | 3,840 | 3,840 | 1,230,000 | 3,840 |
| 2003-11-18 | 4,040 | 4,060 | 3,990 | 4,030 | 693,500 | 4,030 |
| 2003-11-17 | 4,020 | 4,130 | 3,960 | 4,060 | 756,500 | 4,060 |
| 2003-11-14 | 4,300 | 4,310 | 4,110 | 4,110 | 1,864,000 | 4,110 |
| 2003-11-13 | 4,340 | 4,350 | 4,250 | 4,250 | 1,450,500 | 4,250 |
| 2003-11-12 | 4,050 | 4,200 | 4,010 | 4,190 | 1,178,500 | 4,190 |
| 2003-11-11 | 4,060 | 4,080 | 3,930 | 3,970 | 1,315,000 | 3,970 |
| 2003-11-10 | 4,160 | 4,160 | 4,080 | 4,120 | 985,500 | 4,120 |
| 2003-11-07 | 4,210 | 4,240 | 4,140 | 4,200 | 803,000 | 4,200 |
| 2003-11-06 | 4,290 | 4,290 | 4,150 | 4,160 | 1,197,000 | 4,160 |
| 2003-11-05 | 4,400 | 4,410 | 4,280 | 4,360 | 1,208,000 | 4,360 |
| 2003-11-04 | 4,400 | 4,460 | 4,370 | 4,430 | 882,500 | 4,430 |
| 2003-10-31 | 4,440 | 4,460 | 4,290 | 4,300 | 786,500 | 4,300 |
| 2003-10-30 | 4,440 | 4,540 | 4,410 | 4,460 | 608,000 | 4,460 |
| 2003-10-29 | 4,570 | 4,640 | 4,550 | 4,590 | 651,000 | 4,590 |
| 2003-10-28 | 4,350 | 4,530 | 4,350 | 4,530 | 662,500 | 4,530 |
| 2003-10-27 | 4,330 | 4,440 | 4,270 | 4,400 | 979,500 | 4,400 |
| 2003-10-24 | 4,430 | 4,530 | 4,260 | 4,380 | 1,012,000 | 4,380 |
| 2003-10-23 | 4,450 | 4,480 | 4,290 | 4,330 | 1,200,000 | 4,330 |
| 2003-10-22 | 4,650 | 4,650 | 4,500 | 4,530 | 1,232,500 | 4,530 |
| 2003-10-21 | 4,720 | 4,740 | 4,650 | 4,700 | 782,500 | 4,700 |
| 2003-10-20 | 4,700 | 4,820 | 4,650 | 4,730 | 893,000 | 4,730 |
| 2003-10-17 | 4,780 | 4,840 | 4,730 | 4,770 | 809,000 | 4,770 |
| 2003-10-16 | 4,900 | 4,900 | 4,780 | 4,830 | 1,507,500 | 4,830 |
| 2003-10-15 | 5,020 | 5,030 | 4,870 | 4,970 | 882,500 | 4,970 |
| 2003-10-14 | 5,020 | 5,110 | 4,980 | 5,020 | 954,000 | 5,020 |
| 2003-10-10 | 4,970 | 5,120 | 4,950 | 5,070 | 1,902,500 | 5,070 |
| 2003-10-09 | 4,830 | 4,950 | 4,760 | 4,890 | 910,500 | 4,890 |
| 2003-10-08 | 4,850 | 5,010 | 4,830 | 4,850 | 2,031,000 | 4,850 |
| 2003-10-07 | 4,640 | 4,780 | 4,600 | 4,760 | 952,000 | 4,760 |
| 2003-10-06 | 4,630 | 4,670 | 4,520 | 4,570 | 686,500 | 4,570 |
| 2003-10-03 | 4,640 | 4,670 | 4,610 | 4,660 | 922,500 | 4,660 |
| 2003-10-02 | 4,600 | 4,610 | 4,500 | 4,590 | 1,046,500 | 4,590 |
| 2003-10-01 | 4,290 | 4,480 | 4,250 | 4,480 | 1,696,500 | 4,480 |
| 2003-09-30 | 4,140 | 4,270 | 4,140 | 4,200 | 1,049,000 | 4,200 |
| 2003-09-29 | 4,120 | 4,120 | 4,030 | 4,100 | 407,000 | 4,100 |
| 2003-09-26 | 4,160 | 4,180 | 4,110 | 4,120 | 595,500 | 4,120 |
| 2003-09-25 | 4,150 | 4,260 | 4,140 | 4,210 | 684,500 | 4,210 |
| 2003-09-24 | 4,210 | 4,270 | 4,140 | 4,220 | 778,500 | 4,220 |
| 2003-09-22 | 4,310 | 4,310 | 4,100 | 4,110 | 729,000 | 4,110 |
| 2003-09-19 | 4,370 | 4,390 | 4,310 | 4,310 | 738,000 | 4,310 |
| 2003-09-18 | 4,180 | 4,320 | 4,160 | 4,270 | 921,000 | 4,270 |
| 2003-09-17 | 4,280 | 4,330 | 4,140 | 4,170 | 1,289,500 | 4,170 |
| 2003-09-16 | 4,230 | 4,250 | 4,180 | 4,230 | 799,500 | 4,230 |
| 2003-09-12 | 4,090 | 4,190 | 4,060 | 4,170 | 3,073,500 | 4,170 |
| 2003-09-11 | 4,170 | 4,210 | 4,040 | 4,040 | 1,159,500 | 4,040 |
| 2003-09-10 | 4,390 | 4,390 | 4,260 | 4,270 | 710,500 | 4,270 |
| 2003-09-09 | 4,290 | 4,430 | 4,280 | 4,390 | 908,000 | 4,390 |
| 2003-09-08 | 4,250 | 4,260 | 4,200 | 4,240 | 719,500 | 4,240 |
| 2003-09-05 | 4,300 | 4,300 | 4,200 | 4,300 | 599,500 | 4,300 |
| 2003-09-04 | 4,420 | 4,430 | 4,280 | 4,280 | 936,500 | 4,280 |
| 2003-09-03 | 4,290 | 4,420 | 4,240 | 4,420 | 2,027,500 | 4,420 |
| 2003-09-02 | 4,100 | 4,200 | 4,080 | 4,180 | 1,325,000 | 4,180 |
| 2003-09-01 | 3,970 | 4,080 | 3,960 | 4,080 | 910,500 | 4,080 |
| 2003-08-29 | 3,900 | 4,010 | 3,890 | 4,000 | 1,278,000 | 4,000 |
| 2003-08-28 | 3,980 | 3,990 | 3,850 | 3,870 | 1,378,500 | 3,870 |
| 2003-08-27 | 4,000 | 4,050 | 3,990 | 4,030 | 643,000 | 4,030 |
| 2003-08-26 | 4,030 | 4,090 | 4,000 | 4,000 | 825,000 | 4,000 |
| 2003-08-25 | 4,060 | 4,080 | 3,980 | 4,050 | 637,500 | 4,050 |
| 2003-08-22 | 3,990 | 4,090 | 3,910 | 4,040 | 1,064,000 | 4,040 |
| 2003-08-21 | 4,000 | 4,000 | 3,950 | 3,990 | 1,099,000 | 3,990 |
| 2003-08-20 | 3,900 | 4,000 | 3,830 | 4,000 | 1,733,000 | 4,000 |
| 2003-08-19 | 3,820 | 3,870 | 3,750 | 3,790 | 930,000 | 3,790 |
| 2003-08-18 | 3,700 | 3,740 | 3,670 | 3,720 | 680,000 | 3,720 |
| 2003-08-15 | 3,720 | 3,730 | 3,650 | 3,660 | 862,500 | 3,660 |
| 2003-08-14 | 3,620 | 3,690 | 3,580 | 3,680 | 1,014,000 | 3,680 |
| 2003-08-13 | 3,520 | 3,610 | 3,500 | 3,570 | 832,000 | 3,570 |
| 2003-08-12 | 3,480 | 3,500 | 3,440 | 3,490 | 585,000 | 3,490 |
| 2003-08-11 | 3,370 | 3,450 | 3,360 | 3,450 | 524,500 | 3,450 |
| 2003-08-08 | 3,370 | 3,430 | 3,350 | 3,390 | 2,104,500 | 3,390 |
| 2003-08-07 | 3,450 | 3,480 | 3,400 | 3,410 | 904,000 | 3,410 |
| 2003-08-06 | 3,310 | 3,480 | 3,290 | 3,400 | 1,208,000 | 3,400 |
| 2003-08-05 | 3,400 | 3,400 | 3,260 | 3,330 | 1,431,500 | 3,330 |
| 2003-08-04 | 3,440 | 3,440 | 3,400 | 3,410 | 503,500 | 3,410 |
| 2003-08-01 | 3,490 | 3,490 | 3,410 | 3,450 | 1,143,500 | 3,450 |
| 2003-07-31 | 3,540 | 3,540 | 3,460 | 3,460 | 952,000 | 3,460 |
| 2003-07-30 | 3,570 | 3,630 | 3,530 | 3,550 | 995,000 | 3,550 |
| 2003-07-29 | 3,570 | 3,600 | 3,510 | 3,520 | 1,455,500 | 3,520 |
| 2003-07-28 | 3,640 | 3,640 | 3,580 | 3,600 | 972,000 | 3,600 |
| 2003-07-25 | 3,650 | 3,650 | 3,600 | 3,630 | 723,000 | 3,630 |
| 2003-07-24 | 3,680 | 3,700 | 3,660 | 3,680 | 820,000 | 3,680 |
| 2003-07-23 | 3,790 | 3,830 | 3,680 | 3,700 | 853,500 | 3,700 |
| 2003-07-22 | 3,780 | 3,800 | 3,740 | 3,780 | 373,500 | 3,780 |
| 2003-07-18 | 3,890 | 3,890 | 3,720 | 3,780 | 628,000 | 3,780 |
| 2003-07-17 | 3,770 | 3,850 | 3,740 | 3,800 | 788,500 | 3,800 |
| 2003-07-16 | 3,800 | 3,810 | 3,750 | 3,790 | 619,000 | 3,790 |
| 2003-07-15 | 3,990 | 4,010 | 3,800 | 3,830 | 1,110,000 | 3,830 |
| 2003-07-14 | 3,970 | 4,040 | 3,910 | 3,970 | 465,000 | 3,970 |
| 2003-07-11 | 3,920 | 4,000 | 3,860 | 3,890 | 1,506,000 | 3,890 |
| 2003-07-10 | 4,030 | 4,030 | 3,930 | 3,950 | 989,000 | 3,950 |
| 2003-07-09 | 4,030 | 4,080 | 3,960 | 4,020 | 857,500 | 4,020 |
| 2003-07-08 | 4,150 | 4,170 | 4,050 | 4,070 | 1,101,000 | 4,070 |
| 2003-07-07 | 4,000 | 4,130 | 3,910 | 4,050 | 846,000 | 4,050 |
| 2003-07-04 | 3,970 | 4,000 | 3,910 | 3,910 | 1,001,000 | 3,910 |
| 2003-07-03 | 4,010 | 4,060 | 3,900 | 3,960 | 1,597,000 | 3,960 |
| 2003-07-02 | 3,720 | 3,880 | 3,690 | 3,860 | 1,033,500 | 3,860 |
| 2003-07-01 | 3,570 | 3,690 | 3,540 | 3,670 | 639,500 | 3,670 |
| 2003-06-30 | 3,570 | 3,580 | 3,520 | 3,520 | 545,500 | 3,520 |
| 2003-06-27 | 3,640 | 3,640 | 3,570 | 3,620 | 451,000 | 3,620 |
| 2003-06-26 | 3,590 | 3,590 | 3,490 | 3,550 | 514,500 | 3,550 |
| 2003-06-25 | 3,510 | 3,580 | 3,430 | 3,540 | 850,500 | 3,540 |
| 2003-06-24 | 3,630 | 3,630 | 3,470 | 3,510 | 896,000 | 3,510 |
| 2003-06-23 | 3,620 | 3,660 | 3,600 | 3,630 | 653,500 | 3,630 |
| 2003-06-20 | 3,670 | 3,740 | 3,660 | 3,670 | 536,500 | 3,670 |
| 2003-06-19 | 3,740 | 3,750 | 3,660 | 3,720 | 750,500 | 3,720 |
| 2003-06-18 | 3,790 | 3,830 | 3,760 | 3,760 | 757,000 | 3,760 |
| 2003-06-17 | 3,780 | 3,840 | 3,730 | 3,730 | 760,500 | 3,730 |
| 2003-06-16 | 3,800 | 3,860 | 3,680 | 3,690 | 537,500 | 3,690 |
| 2003-06-13 | 3,830 | 3,900 | 3,790 | 3,850 | 2,428,000 | 3,850 |
| 2003-06-12 | 3,790 | 3,790 | 3,730 | 3,780 | 483,500 | 3,780 |
| 2003-06-11 | 3,740 | 3,810 | 3,730 | 3,750 | 791,500 | 3,750 |
| 2003-06-10 | 3,790 | 3,800 | 3,720 | 3,740 | 669,000 | 3,740 |
| 2003-06-09 | 3,820 | 3,840 | 3,770 | 3,800 | 385,500 | 3,800 |
| 2003-06-06 | 3,790 | 3,830 | 3,730 | 3,810 | 694,500 | 3,810 |
| 2003-06-05 | 3,820 | 3,840 | 3,790 | 3,820 | 758,000 | 3,820 |
| 2003-06-04 | 3,770 | 3,820 | 3,760 | 3,770 | 691,500 | 3,770 |
| 2003-06-03 | 3,750 | 3,770 | 3,700 | 3,760 | 447,000 | 3,760 |
| 2003-06-02 | 3,750 | 3,770 | 3,690 | 3,740 | 806,000 | 3,740 |
| 2003-05-30 | 3,700 | 3,740 | 3,630 | 3,660 | 831,500 | 3,660 |
| 2003-05-29 | 3,720 | 3,800 | 3,680 | 3,780 | 840,000 | 3,780 |
| 2003-05-28 | 3,670 | 3,740 | 3,660 | 3,670 | 875,000 | 3,670 |
| 2003-05-27 | 3,640 | 3,650 | 3,560 | 3,590 | 313,500 | 3,590 |
| 2003-05-26 | 3,630 | 3,690 | 3,620 | 3,670 | 673,000 | 3,670 |
| 2003-05-23 | 3,550 | 3,620 | 3,520 | 3,620 | 748,000 | 3,620 |
| 2003-05-22 | 3,490 | 3,560 | 3,490 | 3,500 | 1,111,000 | 3,500 |
| 2003-05-21 | 3,480 | 3,600 | 3,450 | 3,490 | 1,199,000 | 3,490 |
| 2003-05-20 | 3,400 | 3,480 | 3,370 | 3,460 | 457,000 | 3,460 |
| 2003-05-19 | 3,420 | 3,440 | 3,330 | 3,380 | 474,000 | 3,380 |
| 2003-05-16 | 3,430 | 3,430 | 3,340 | 3,370 | 864,500 | 3,370 |
| 2003-05-15 | 3,500 | 3,500 | 3,460 | 3,480 | 912,000 | 3,480 |
| 2003-05-14 | 3,510 | 3,540 | 3,470 | 3,540 | 1,222,500 | 3,540 |
| 2003-05-13 | 3,650 | 3,690 | 3,390 | 3,390 | 2,187,500 | 3,390 |
| 2003-05-12 | 3,340 | 3,420 | 3,310 | 3,400 | 1,072,500 | 3,400 |
| 2003-05-09 | 3,230 | 3,270 | 3,150 | 3,240 | 997,500 | 3,240 |
| 2003-05-08 | 3,290 | 3,290 | 3,150 | 3,180 | 1,192,000 | 3,180 |
| 2003-05-07 | 3,260 | 3,290 | 3,190 | 3,280 | 2,307,000 | 3,280 |
| 2003-05-06 | 3,070 | 3,170 | 3,050 | 3,160 | 1,379,000 | 3,160 |
| 2003-05-02 | 2,955 | 3,010 | 2,945 | 2,990 | 1,279,500 | 2,990 |
| 2003-05-01 | 2,820 | 2,915 | 2,800 | 2,875 | 1,345,000 | 2,875 |
| 2003-04-30 | 2,700 | 2,800 | 2,700 | 2,780 | 691,000 | 2,780 |
| 2003-04-28 | 2,710 | 2,740 | 2,655 | 2,655 | 569,500 | 2,655 |
| 2003-04-25 | 2,710 | 2,720 | 2,665 | 2,695 | 832,000 | 2,695 |
| 2003-04-24 | 2,800 | 2,825 | 2,715 | 2,780 | 1,003,000 | 2,780 |
| 2003-04-23 | 2,820 | 2,850 | 2,765 | 2,770 | 965,500 | 2,770 |
| 2003-04-22 | 2,810 | 2,810 | 2,760 | 2,805 | 1,152,500 | 2,805 |
| 2003-04-21 | 2,780 | 2,795 | 2,730 | 2,770 | 698,000 | 2,770 |
| 2003-04-18 | 2,810 | 2,835 | 2,780 | 2,785 | 591,500 | 2,785 |
| 2003-04-17 | 2,795 | 2,835 | 2,790 | 2,805 | 715,000 | 2,805 |
| 2003-04-16 | 2,835 | 2,845 | 2,780 | 2,780 | 668,000 | 2,780 |
| 2003-04-15 | 2,800 | 2,840 | 2,785 | 2,795 | 611,000 | 2,795 |
| 2003-04-14 | 2,820 | 2,845 | 2,700 | 2,795 | 1,579,000 | 2,795 |
| 2003-04-11 | 2,780 | 2,795 | 2,670 | 2,700 | 1,153,000 | 2,700 |
| 2003-04-10 | 2,890 | 2,895 | 2,815 | 2,820 | 608,500 | 2,820 |
| 2003-04-09 | 2,910 | 2,960 | 2,890 | 2,920 | 633,500 | 2,920 |
| 2003-04-08 | 2,995 | 2,995 | 2,925 | 2,950 | 669,000 | 2,950 |
| 2003-04-07 | 2,930 | 3,010 | 2,930 | 2,995 | 791,500 | 2,995 |
| 2003-04-04 | 2,920 | 2,940 | 2,885 | 2,920 | 1,094,000 | 2,920 |
| 2003-04-03 | 3,040 | 3,050 | 2,910 | 2,960 | 1,202,000 | 2,960 |
| 2003-04-02 | 3,010 | 3,020 | 2,940 | 2,995 | 703,500 | 2,995 |
| 2003-04-01 | 2,990 | 3,020 | 2,950 | 2,965 | 937,500 | 2,965 |
| 2003-03-31 | 3,170 | 3,170 | 2,950 | 3,040 | 1,330,000 | 3,040 |
| 2003-03-28 | 3,260 | 3,270 | 3,190 | 3,210 | 729,500 | 3,210 |
| 2003-03-27 | 3,220 | 3,250 | 3,170 | 3,240 | 655,000 | 3,240 |
| 2003-03-26 | 3,180 | 3,290 | 3,180 | 3,240 | 1,017,500 | 3,240 |
| 2003-03-25 | 3,170 | 3,210 | 3,130 | 3,180 | 931,000 | 3,180 |
| 2003-03-24 | 3,290 | 3,320 | 3,200 | 3,220 | 1,309,500 | 3,220 |
| 2003-03-20 | 3,150 | 3,250 | 3,140 | 3,200 | 1,038,000 | 3,200 |
| 2003-03-19 | 3,100 | 3,120 | 3,020 | 3,120 | 864,000 | 3,120 |
| 2003-03-18 | 3,190 | 3,200 | 3,130 | 3,130 | 1,066,000 | 3,130 |
| 2003-03-17 | 3,190 | 3,200 | 3,070 | 3,090 | 747,000 | 3,090 |
| 2003-03-14 | 3,150 | 3,230 | 3,150 | 3,190 | 2,878,000 | 3,190 |
| 2003-03-13 | 3,160 | 3,260 | 3,130 | 3,130 | 735,500 | 3,130 |
| 2003-03-12 | 3,120 | 3,220 | 3,120 | 3,160 | 1,071,000 | 3,160 |
| 2003-03-11 | 3,170 | 3,250 | 3,110 | 3,140 | 763,500 | 3,140 |
| 2003-03-10 | 3,220 | 3,280 | 3,170 | 3,220 | 622,000 | 3,220 |
| 2003-03-07 | 3,300 | 3,370 | 3,250 | 3,270 | 663,500 | 3,270 |
| 2003-03-06 | 3,400 | 3,450 | 3,350 | 3,350 | 550,500 | 3,350 |
| 2003-03-05 | 3,310 | 3,460 | 3,310 | 3,450 | 763,000 | 3,450 |
| 2003-03-04 | 3,340 | 3,370 | 3,300 | 3,360 | 465,000 | 3,360 |
| 2003-03-03 | 3,310 | 3,380 | 3,280 | 3,340 | 575,500 | 3,340 |
| 2003-02-28 | 3,440 | 3,450 | 3,320 | 3,360 | 774,500 | 3,360 |
| 2003-02-27 | 3,490 | 3,510 | 3,400 | 3,410 | 968,000 | 3,410 |
| 2003-02-26 | 3,350 | 3,460 | 3,340 | 3,390 | 732,000 | 3,390 |
| 2003-02-25 | 3,430 | 3,440 | 3,300 | 3,380 | 682,500 | 3,380 |
| 2003-02-24 | 3,430 | 3,480 | 3,430 | 3,480 | 591,500 | 3,480 |
| 2003-02-21 | 3,570 | 3,630 | 3,470 | 3,510 | 802,500 | 3,510 |
| 2003-02-20 | 3,550 | 3,620 | 3,550 | 3,620 | 900,500 | 3,620 |
| 2003-02-19 | 3,650 | 3,650 | 3,570 | 3,580 | 285,500 | 3,580 |
| 2003-02-18 | 3,610 | 3,640 | 3,590 | 3,600 | 446,000 | 3,600 |
| 2003-02-17 | 3,690 | 3,710 | 3,560 | 3,620 | 680,000 | 3,620 |
| 2003-02-14 | 3,770 | 3,780 | 3,700 | 3,700 | 1,360,000 | 3,700 |
| 2003-02-13 | 3,730 | 3,770 | 3,660 | 3,720 | 1,068,500 | 3,720 |
| 2003-02-12 | 3,550 | 3,690 | 3,550 | 3,680 | 922,000 | 3,680 |
| 2003-02-10 | 3,590 | 3,650 | 3,540 | 3,580 | 526,500 | 3,580 |
| 2003-02-07 | 3,570 | 3,600 | 3,520 | 3,590 | 563,000 | 3,590 |
| 2003-02-06 | 3,630 | 3,630 | 3,510 | 3,540 | 566,500 | 3,540 |
| 2003-02-05 | 3,500 | 3,630 | 3,490 | 3,580 | 659,000 | 3,580 |
| 2003-02-04 | 3,610 | 3,620 | 3,530 | 3,530 | 709,000 | 3,530 |
| 2003-02-03 | 3,460 | 3,590 | 3,390 | 3,560 | 742,000 | 3,560 |
| 2003-01-31 | 3,510 | 3,520 | 3,450 | 3,490 | 841,000 | 3,490 |
| 2003-01-30 | 3,570 | 3,610 | 3,520 | 3,520 | 654,500 | 3,520 |
| 2003-01-29 | 3,730 | 3,760 | 3,550 | 3,610 | 1,045,500 | 3,610 |
| 2003-01-28 | 3,730 | 3,780 | 3,710 | 3,750 | 702,000 | 3,750 |
| 2003-01-27 | 3,720 | 3,760 | 3,700 | 3,730 | 553,000 | 3,730 |
| 2003-01-24 | 3,830 | 3,840 | 3,740 | 3,770 | 947,500 | 3,770 |
| 2003-01-23 | 3,790 | 3,910 | 3,760 | 3,880 | 804,500 | 3,880 |
| 2003-01-22 | 3,840 | 3,880 | 3,810 | 3,830 | 799,500 | 3,830 |
| 2003-01-21 | 3,800 | 3,910 | 3,740 | 3,860 | 1,009,500 | 3,860 |
| 2003-01-20 | 3,790 | 3,790 | 3,660 | 3,750 | 1,208,500 | 3,750 |
| 2003-01-17 | 3,800 | 3,860 | 3,800 | 3,820 | 768,000 | 3,820 |
| 2003-01-16 | 3,870 | 3,900 | 3,840 | 3,860 | 889,500 | 3,860 |
| 2003-01-15 | 3,990 | 3,990 | 3,870 | 3,970 | 810,500 | 3,970 |
| 2003-01-14 | 3,940 | 3,990 | 3,890 | 3,950 | 566,500 | 3,950 |
| 2003-01-10 | 3,960 | 3,960 | 3,850 | 3,890 | 798,500 | 3,890 |
| 2003-01-09 | 4,000 | 4,020 | 3,930 | 3,950 | 462,000 | 3,950 |
| 2003-01-08 | 4,100 | 4,100 | 4,000 | 4,050 | 362,500 | 4,050 |
| 2003-01-07 | 4,190 | 4,220 | 4,140 | 4,160 | 807,500 | 4,160 |
| 2003-01-06 | 4,170 | 4,210 | 4,150 | 4,170 | 375,500 | 4,170 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株