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