味の素(2802)の株価時系列情報
味の素(2802)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 | 1,226 | 1,234 | 1,221 | 1,233 | 1,484,000 |
| 2003/12/29 | 1,215 | 1,223 | 1,215 | 1,221 | 1,779,000 |
| 2003/12/26 | 1,198 | 1,212 | 1,194 | 1,212 | 1,281,000 |
| 2003/12/25 | 1,195 | 1,197 | 1,191 | 1,192 | 1,018,000 |
| 2003/12/24 | 1,214 | 1,214 | 1,190 | 1,192 | 1,421,000 |
| 2003/12/22 | 1,210 | 1,217 | 1,206 | 1,213 | 2,043,000 |
| 2003/12/19 | 1,194 | 1,213 | 1,194 | 1,202 | 3,683,000 |
| 2003/12/18 | 1,190 | 1,195 | 1,183 | 1,190 | 1,051,000 |
| 2003/12/17 | 1,195 | 1,202 | 1,183 | 1,186 | 3,155,000 |
| 2003/12/16 | 1,174 | 1,196 | 1,173 | 1,196 | 3,381,000 |
| 2003/12/15 | 1,193 | 1,194 | 1,183 | 1,194 | 2,294,000 |
| 2003/12/12 | 1,178 | 1,188 | 1,175 | 1,183 | 4,604,000 |
| 2003/12/11 | 1,184 | 1,198 | 1,182 | 1,198 | 4,299,000 |
| 2003/12/10 | 1,160 | 1,172 | 1,156 | 1,170 | 2,088,000 |
| 2003/12/09 | 1,171 | 1,180 | 1,163 | 1,172 | 2,501,000 |
| 2003/12/08 | 1,161 | 1,175 | 1,158 | 1,159 | 1,911,000 |
| 2003/12/05 | 1,167 | 1,175 | 1,156 | 1,156 | 2,588,000 |
| 2003/12/04 | 1,179 | 1,185 | 1,173 | 1,176 | 1,605,000 |
| 2003/12/03 | 1,183 | 1,187 | 1,176 | 1,179 | 1,647,000 |
| 2003/12/02 | 1,183 | 1,189 | 1,174 | 1,188 | 2,986,000 |
| 2003/12/01 | 1,168 | 1,194 | 1,166 | 1,193 | 3,021,000 |
| 2003/11/28 | 1,169 | 1,175 | 1,164 | 1,174 | 1,773,000 |
| 2003/11/27 | 1,162 | 1,172 | 1,160 | 1,163 | 2,585,000 |
| 2003/11/26 | 1,162 | 1,175 | 1,160 | 1,161 | 2,362,000 |
| 2003/11/25 | 1,175 | 1,177 | 1,154 | 1,156 | 2,522,000 |
| 2003/11/21 | 1,178 | 1,180 | 1,164 | 1,173 | 2,244,000 |
| 2003/11/20 | 1,185 | 1,185 | 1,165 | 1,174 | 3,815,000 |
| 2003/11/19 | 1,160 | 1,183 | 1,150 | 1,174 | 4,444,000 |
| 2003/11/18 | 1,180 | 1,181 | 1,160 | 1,162 | 2,543,000 |
| 2003/11/17 | 1,176 | 1,187 | 1,151 | 1,178 | 4,624,000 |
| 2003/11/14 | 1,175 | 1,205 | 1,173 | 1,186 | 12,236,000 |
| 2003/11/13 | 1,158 | 1,165 | 1,155 | 1,164 | 5,106,000 |
| 2003/11/12 | 1,149 | 1,158 | 1,142 | 1,149 | 5,171,000 |
| 2003/11/11 | 1,135 | 1,147 | 1,133 | 1,143 | 11,695,000 |
| 2003/11/10 | 1,115 | 1,124 | 1,110 | 1,122 | 2,634,000 |
| 2003/11/07 | 1,111 | 1,118 | 1,109 | 1,118 | 2,701,000 |
| 2003/11/06 | 1,119 | 1,119 | 1,108 | 1,108 | 2,042,000 |
| 2003/11/05 | 1,115 | 1,119 | 1,112 | 1,119 | 2,067,000 |
| 2003/11/04 | 1,119 | 1,119 | 1,110 | 1,119 | 2,954,000 |
| 2003/10/31 | 1,120 | 1,125 | 1,110 | 1,110 | 2,368,000 |
| 2003/10/30 | 1,115 | 1,124 | 1,112 | 1,119 | 3,505,000 |
| 2003/10/29 | 1,129 | 1,135 | 1,125 | 1,130 | 2,678,000 |
| 2003/10/28 | 1,118 | 1,129 | 1,118 | 1,127 | 2,854,000 |
| 2003/10/27 | 1,107 | 1,116 | 1,105 | 1,113 | 2,465,000 |
| 2003/10/24 | 1,119 | 1,119 | 1,103 | 1,106 | 3,631,000 |
| 2003/10/23 | 1,124 | 1,128 | 1,119 | 1,121 | 4,714,000 |
| 2003/10/22 | 1,127 | 1,134 | 1,120 | 1,128 | 4,550,000 |
| 2003/10/21 | 1,148 | 1,148 | 1,125 | 1,128 | 3,106,000 |
| 2003/10/20 | 1,128 | 1,141 | 1,122 | 1,140 | 2,416,000 |
| 2003/10/17 | 1,135 | 1,139 | 1,120 | 1,121 | 2,521,000 |
| 2003/10/16 | 1,135 | 1,135 | 1,127 | 1,135 | 1,453,000 |
| 2003/10/15 | 1,135 | 1,141 | 1,130 | 1,130 | 1,833,000 |
| 2003/10/14 | 1,129 | 1,134 | 1,110 | 1,128 | 3,271,000 |
| 2003/10/10 | 1,134 | 1,142 | 1,133 | 1,133 | 1,827,000 |
| 2003/10/09 | 1,135 | 1,140 | 1,127 | 1,138 | 1,595,000 |
| 2003/10/08 | 1,137 | 1,143 | 1,127 | 1,127 | 3,108,000 |
| 2003/10/07 | 1,135 | 1,137 | 1,126 | 1,133 | 4,354,000 |
| 2003/10/06 | 1,156 | 1,157 | 1,136 | 1,136 | 3,971,000 |
| 2003/10/03 | 1,162 | 1,168 | 1,147 | 1,153 | 3,805,000 |
| 2003/10/02 | 1,180 | 1,180 | 1,154 | 1,162 | 2,274,000 |
| 2003/10/01 | 1,152 | 1,170 | 1,146 | 1,162 | 1,490,000 |
| 2003/09/30 | 1,157 | 1,163 | 1,149 | 1,149 | 1,381,000 |
| 2003/09/29 | 1,165 | 1,170 | 1,155 | 1,158 | 1,078,000 |
| 2003/09/26 | 1,175 | 1,179 | 1,158 | 1,160 | 2,172,000 |
| 2003/09/25 | 1,185 | 1,186 | 1,168 | 1,178 | 1,468,000 |
| 2003/09/24 | 1,194 | 1,194 | 1,177 | 1,190 | 2,343,000 |
| 2003/09/22 | 1,199 | 1,199 | 1,174 | 1,189 | 2,496,000 |
| 2003/09/19 | 1,200 | 1,201 | 1,189 | 1,189 | 3,111,000 |
| 2003/09/18 | 1,195 | 1,199 | 1,183 | 1,192 | 1,994,000 |
| 2003/09/17 | 1,201 | 1,205 | 1,183 | 1,195 | 3,283,000 |
| 2003/09/16 | 1,186 | 1,195 | 1,183 | 1,195 | 2,247,000 |
| 2003/09/12 | 1,180 | 1,180 | 1,165 | 1,174 | 4,021,000 |
| 2003/09/11 | 1,158 | 1,174 | 1,158 | 1,162 | 2,270,000 |
| 2003/09/10 | 1,178 | 1,189 | 1,172 | 1,178 | 2,549,000 |
| 2003/09/09 | 1,187 | 1,197 | 1,166 | 1,178 | 3,378,000 |
| 2003/09/08 | 1,194 | 1,195 | 1,184 | 1,184 | 2,010,000 |
| 2003/09/05 | 1,193 | 1,201 | 1,187 | 1,201 | 5,001,000 |
| 2003/09/04 | 1,176 | 1,188 | 1,175 | 1,186 | 5,078,000 |
| 2003/09/03 | 1,167 | 1,174 | 1,155 | 1,173 | 3,446,000 |
| 2003/09/02 | 1,166 | 1,171 | 1,155 | 1,158 | 2,648,000 |
| 2003/09/01 | 1,150 | 1,165 | 1,149 | 1,165 | 2,436,000 |
| 2003/08/29 | 1,158 | 1,158 | 1,148 | 1,149 | 2,199,000 |
| 2003/08/28 | 1,161 | 1,163 | 1,145 | 1,149 | 2,369,000 |
| 2003/08/27 | 1,162 | 1,169 | 1,151 | 1,155 | 4,443,000 |
| 2003/08/26 | 1,154 | 1,157 | 1,146 | 1,156 | 2,367,000 |
| 2003/08/25 | 1,156 | 1,158 | 1,150 | 1,156 | 2,843,000 |
| 2003/08/22 | 1,148 | 1,148 | 1,137 | 1,142 | 3,322,000 |
| 2003/08/21 | 1,138 | 1,143 | 1,130 | 1,132 | 3,617,000 |
| 2003/08/20 | 1,108 | 1,127 | 1,101 | 1,127 | 4,669,000 |
| 2003/08/19 | 1,105 | 1,106 | 1,083 | 1,088 | 6,637,000 |
| 2003/08/18 | 1,115 | 1,119 | 1,102 | 1,105 | 3,007,000 |
| 2003/08/15 | 1,119 | 1,120 | 1,107 | 1,111 | 1,956,000 |
| 2003/08/14 | 1,105 | 1,115 | 1,103 | 1,115 | 2,076,000 |
| 2003/08/13 | 1,113 | 1,120 | 1,104 | 1,108 | 3,372,000 |
| 2003/08/12 | 1,105 | 1,113 | 1,103 | 1,108 | 2,094,000 |
| 2003/08/11 | 1,112 | 1,125 | 1,100 | 1,110 | 2,152,000 |
| 2003/08/08 | 1,110 | 1,111 | 1,096 | 1,104 | 3,302,000 |
| 2003/08/07 | 1,127 | 1,130 | 1,114 | 1,115 | 1,874,000 |
| 2003/08/06 | 1,125 | 1,135 | 1,124 | 1,129 | 1,738,000 |
| 2003/08/05 | 1,139 | 1,139 | 1,126 | 1,133 | 2,230,000 |
| 2003/08/04 | 1,147 | 1,148 | 1,140 | 1,140 | 1,027,000 |
| 2003/08/01 | 1,154 | 1,156 | 1,143 | 1,143 | 2,156,000 |
| 2003/07/31 | 1,157 | 1,160 | 1,151 | 1,154 | 1,807,000 |
| 2003/07/30 | 1,156 | 1,163 | 1,153 | 1,153 | 2,448,000 |
| 2003/07/29 | 1,153 | 1,160 | 1,147 | 1,148 | 1,618,000 |
| 2003/07/28 | 1,154 | 1,154 | 1,147 | 1,151 | 1,012,000 |
| 2003/07/25 | 1,147 | 1,155 | 1,142 | 1,144 | 1,787,000 |
| 2003/07/24 | 1,160 | 1,162 | 1,148 | 1,148 | 1,777,000 |
| 2003/07/23 | 1,168 | 1,172 | 1,160 | 1,162 | 1,600,000 |
| 2003/07/22 | 1,170 | 1,176 | 1,167 | 1,169 | 2,660,000 |
| 2003/07/18 | 1,171 | 1,177 | 1,166 | 1,170 | 2,673,000 |
| 2003/07/17 | 1,168 | 1,174 | 1,164 | 1,168 | 2,428,000 |
| 2003/07/16 | 1,166 | 1,179 | 1,165 | 1,168 | 2,336,000 |
| 2003/07/15 | 1,184 | 1,184 | 1,170 | 1,172 | 3,174,000 |
| 2003/07/14 | 1,180 | 1,182 | 1,176 | 1,176 | 2,797,000 |
| 2003/07/11 | 1,180 | 1,185 | 1,168 | 1,173 | 4,386,000 |
| 2003/07/10 | 1,160 | 1,190 | 1,158 | 1,176 | 6,387,000 |
| 2003/07/09 | 1,140 | 1,155 | 1,139 | 1,153 | 3,227,000 |
| 2003/07/08 | 1,160 | 1,162 | 1,135 | 1,140 | 3,554,000 |
| 2003/07/07 | 1,165 | 1,171 | 1,156 | 1,156 | 3,205,000 |
| 2003/07/04 | 1,150 | 1,162 | 1,149 | 1,161 | 2,555,000 |
| 2003/07/03 | 1,163 | 1,168 | 1,143 | 1,155 | 5,567,000 |
| 2003/07/02 | 1,143 | 1,157 | 1,131 | 1,154 | 7,353,000 |
| 2003/07/01 | 1,154 | 1,158 | 1,150 | 1,155 | 1,875,000 |
| 2003/06/30 | 1,167 | 1,167 | 1,150 | 1,150 | 2,584,000 |
| 2003/06/27 | 1,163 | 1,169 | 1,155 | 1,158 | 2,046,000 |
| 2003/06/26 | 1,164 | 1,170 | 1,156 | 1,165 | 1,820,000 |
| 2003/06/25 | 1,175 | 1,178 | 1,160 | 1,161 | 1,789,000 |
| 2003/06/24 | 1,184 | 1,189 | 1,180 | 1,181 | 1,284,000 |
| 2003/06/23 | 1,189 | 1,193 | 1,184 | 1,188 | 1,484,000 |
| 2003/06/20 | 1,186 | 1,193 | 1,183 | 1,184 | 1,841,000 |
| 2003/06/19 | 1,175 | 1,198 | 1,170 | 1,196 | 4,139,000 |
| 2003/06/18 | 1,180 | 1,183 | 1,165 | 1,167 | 3,224,000 |
| 2003/06/17 | 1,184 | 1,184 | 1,177 | 1,183 | 2,108,000 |
| 2003/06/16 | 1,176 | 1,180 | 1,169 | 1,175 | 2,006,000 |
| 2003/06/13 | 1,171 | 1,189 | 1,171 | 1,174 | 5,564,000 |
| 2003/06/12 | 1,163 | 1,176 | 1,156 | 1,174 | 4,731,000 |
| 2003/06/11 | 1,159 | 1,165 | 1,147 | 1,155 | 5,439,000 |
| 2003/06/10 | 1,165 | 1,171 | 1,160 | 1,163 | 2,411,000 |
| 2003/06/09 | 1,170 | 1,171 | 1,155 | 1,156 | 4,783,000 |
| 2003/06/06 | 1,188 | 1,194 | 1,178 | 1,183 | 3,022,000 |
| 2003/06/05 | 1,202 | 1,206 | 1,186 | 1,190 | 1,534,000 |
| 2003/06/04 | 1,183 | 1,200 | 1,180 | 1,195 | 2,941,000 |
| 2003/06/03 | 1,172 | 1,183 | 1,169 | 1,175 | 3,620,000 |
| 2003/06/02 | 1,194 | 1,196 | 1,178 | 1,179 | 3,634,000 |
| 2003/05/30 | 1,196 | 1,207 | 1,188 | 1,188 | 2,903,000 |
| 2003/05/29 | 1,191 | 1,199 | 1,189 | 1,196 | 2,933,000 |
| 2003/05/28 | 1,214 | 1,215 | 1,204 | 1,204 | 1,489,000 |
| 2003/05/27 | 1,211 | 1,221 | 1,199 | 1,202 | 2,059,000 |
| 2003/05/26 | 1,206 | 1,213 | 1,202 | 1,209 | 1,742,000 |
| 2003/05/23 | 1,220 | 1,223 | 1,208 | 1,209 | 1,362,000 |
| 2003/05/22 | 1,224 | 1,230 | 1,214 | 1,216 | 1,031,000 |
| 2003/05/21 | 1,232 | 1,236 | 1,213 | 1,216 | 1,018,000 |
| 2003/05/20 | 1,207 | 1,236 | 1,205 | 1,231 | 1,663,000 |
| 2003/05/19 | 1,211 | 1,211 | 1,195 | 1,206 | 1,710,000 |
| 2003/05/16 | 1,215 | 1,227 | 1,214 | 1,219 | 1,128,000 |
| 2003/05/15 | 1,222 | 1,224 | 1,212 | 1,216 | 1,615,000 |
| 2003/05/14 | 1,237 | 1,240 | 1,221 | 1,223 | 1,163,000 |
| 2003/05/13 | 1,239 | 1,246 | 1,230 | 1,235 | 1,718,000 |
| 2003/05/12 | 1,253 | 1,258 | 1,246 | 1,253 | 1,243,000 |
| 2003/05/09 | 1,246 | 1,252 | 1,235 | 1,251 | 1,770,000 |
| 2003/05/08 | 1,239 | 1,241 | 1,231 | 1,233 | 1,054,000 |
| 2003/05/07 | 1,240 | 1,244 | 1,223 | 1,243 | 2,227,000 |
| 2003/05/06 | 1,229 | 1,243 | 1,227 | 1,239 | 1,711,000 |
| 2003/05/02 | 1,210 | 1,220 | 1,205 | 1,213 | 1,578,000 |
| 2003/05/01 | 1,209 | 1,209 | 1,196 | 1,205 | 1,134,000 |
| 2003/04/30 | 1,191 | 1,210 | 1,178 | 1,210 | 1,975,000 |
| 2003/04/28 | 1,200 | 1,204 | 1,184 | 1,185 | 1,177,000 |
| 2003/04/25 | 1,204 | 1,206 | 1,181 | 1,200 | 1,861,000 |
| 2003/04/24 | 1,218 | 1,218 | 1,202 | 1,206 | 1,566,000 |
| 2003/04/23 | 1,219 | 1,222 | 1,203 | 1,203 | 1,366,000 |
| 2003/04/22 | 1,221 | 1,224 | 1,210 | 1,221 | 1,539,000 |
| 2003/04/21 | 1,216 | 1,230 | 1,215 | 1,228 | 1,346,000 |
| 2003/04/18 | 1,222 | 1,228 | 1,213 | 1,213 | 1,403,000 |
| 2003/04/17 | 1,223 | 1,223 | 1,212 | 1,213 | 1,822,000 |
| 2003/04/16 | 1,254 | 1,254 | 1,228 | 1,230 | 2,029,000 |
| 2003/04/15 | 1,244 | 1,260 | 1,243 | 1,253 | 2,001,000 |
| 2003/04/14 | 1,231 | 1,244 | 1,231 | 1,240 | 1,512,000 |
| 2003/04/11 | 1,232 | 1,240 | 1,226 | 1,230 | 1,310,000 |
| 2003/04/10 | 1,230 | 1,242 | 1,223 | 1,230 | 1,111,000 |
| 2003/04/09 | 1,227 | 1,243 | 1,223 | 1,240 | 1,721,000 |
| 2003/04/08 | 1,225 | 1,233 | 1,220 | 1,227 | 1,963,000 |
| 2003/04/07 | 1,234 | 1,238 | 1,225 | 1,225 | 2,112,000 |
| 2003/04/04 | 1,237 | 1,250 | 1,220 | 1,233 | 2,236,000 |
| 2003/04/03 | 1,249 | 1,255 | 1,229 | 1,243 | 2,598,000 |
| 2003/04/02 | 1,257 | 1,257 | 1,233 | 1,254 | 1,607,000 |
| 2003/04/01 | 1,220 | 1,257 | 1,216 | 1,256 | 2,158,000 |
| 2003/03/31 | 1,246 | 1,246 | 1,219 | 1,219 | 1,168,000 |
| 2003/03/28 | 1,251 | 1,251 | 1,231 | 1,245 | 1,118,000 |
| 2003/03/27 | 1,250 | 1,253 | 1,246 | 1,251 | 1,590,000 |
| 2003/03/26 | 1,254 | 1,263 | 1,246 | 1,250 | 1,432,000 |
| 2003/03/25 | 1,250 | 1,268 | 1,245 | 1,253 | 1,461,000 |
| 2003/03/24 | 1,252 | 1,273 | 1,247 | 1,270 | 1,427,000 |
| 2003/03/20 | 1,245 | 1,249 | 1,236 | 1,240 | 1,017,000 |
| 2003/03/19 | 1,237 | 1,245 | 1,219 | 1,245 | 1,674,000 |
| 2003/03/18 | 1,229 | 1,243 | 1,226 | 1,236 | 1,835,000 |
| 2003/03/17 | 1,205 | 1,219 | 1,202 | 1,209 | 1,505,000 |
| 2003/03/14 | 1,216 | 1,227 | 1,205 | 1,210 | 4,506,000 |
| 2003/03/13 | 1,235 | 1,235 | 1,218 | 1,220 | 1,399,000 |
| 2003/03/12 | 1,233 | 1,238 | 1,220 | 1,235 | 1,513,000 |
| 2003/03/11 | 1,240 | 1,248 | 1,225 | 1,228 | 1,330,000 |
| 2003/03/10 | 1,239 | 1,250 | 1,232 | 1,248 | 1,357,000 |
| 2003/03/07 | 1,245 | 1,258 | 1,238 | 1,238 | 1,288,000 |
| 2003/03/06 | 1,263 | 1,276 | 1,251 | 1,253 | 1,774,000 |
| 2003/03/05 | 1,250 | 1,265 | 1,245 | 1,261 | 1,185,000 |
| 2003/03/04 | 1,263 | 1,268 | 1,253 | 1,259 | 543,000 |
| 2003/03/03 | 1,251 | 1,265 | 1,251 | 1,265 | 570,000 |
| 2003/02/28 | 1,257 | 1,258 | 1,247 | 1,253 | 1,180,000 |
| 2003/02/27 | 1,252 | 1,258 | 1,247 | 1,251 | 1,015,000 |
| 2003/02/26 | 1,255 | 1,260 | 1,251 | 1,251 | 1,343,000 |
| 2003/02/25 | 1,245 | 1,250 | 1,235 | 1,245 | 2,137,000 |
| 2003/02/24 | 1,243 | 1,247 | 1,240 | 1,246 | 1,445,000 |
| 2003/02/21 | 1,240 | 1,249 | 1,234 | 1,234 | 1,538,000 |
| 2003/02/20 | 1,233 | 1,249 | 1,228 | 1,249 | 997,000 |
| 2003/02/19 | 1,235 | 1,240 | 1,231 | 1,233 | 1,183,000 |
| 2003/02/18 | 1,239 | 1,239 | 1,225 | 1,227 | 1,641,000 |
| 2003/02/17 | 1,239 | 1,245 | 1,228 | 1,233 | 1,437,000 |
| 2003/02/14 | 1,239 | 1,256 | 1,232 | 1,238 | 2,532,000 |
| 2003/02/13 | 1,241 | 1,247 | 1,226 | 1,234 | 1,347,000 |
| 2003/02/12 | 1,254 | 1,262 | 1,241 | 1,253 | 1,596,000 |
| 2003/02/10 | 1,258 | 1,268 | 1,244 | 1,251 | 1,009,000 |
| 2003/02/07 | 1,253 | 1,269 | 1,244 | 1,269 | 1,055,000 |
| 2003/02/06 | 1,237 | 1,250 | 1,234 | 1,247 | 851,000 |
| 2003/02/05 | 1,235 | 1,260 | 1,227 | 1,243 | 1,169,000 |
| 2003/02/04 | 1,233 | 1,238 | 1,222 | 1,230 | 1,424,000 |
| 2003/02/03 | 1,221 | 1,243 | 1,209 | 1,228 | 1,266,000 |
| 2003/01/31 | 1,224 | 1,245 | 1,221 | 1,231 | 1,565,000 |
| 2003/01/30 | 1,235 | 1,239 | 1,219 | 1,225 | 1,261,000 |
| 2003/01/29 | 1,245 | 1,248 | 1,234 | 1,234 | 1,112,000 |
| 2003/01/28 | 1,252 | 1,253 | 1,240 | 1,244 | 939,000 |
| 2003/01/27 | 1,249 | 1,260 | 1,240 | 1,252 | 902,000 |
| 2003/01/24 | 1,268 | 1,271 | 1,246 | 1,252 | 1,330,000 |
| 2003/01/23 | 1,271 | 1,285 | 1,260 | 1,277 | 1,167,000 |
| 2003/01/22 | 1,288 | 1,292 | 1,270 | 1,279 | 1,502,000 |
| 2003/01/21 | 1,275 | 1,294 | 1,275 | 1,287 | 1,205,000 |
| 2003/01/20 | 1,277 | 1,278 | 1,254 | 1,269 | 1,176,000 |
| 2003/01/17 | 1,285 | 1,296 | 1,285 | 1,285 | 991,000 |
| 2003/01/16 | 1,277 | 1,297 | 1,270 | 1,290 | 2,076,000 |
| 2003/01/15 | 1,261 | 1,270 | 1,260 | 1,270 | 1,175,000 |
| 2003/01/14 | 1,270 | 1,275 | 1,259 | 1,259 | 1,167,000 |
| 2003/01/10 | 1,270 | 1,270 | 1,255 | 1,263 | 1,370,000 |
| 2003/01/09 | 1,252 | 1,263 | 1,243 | 1,263 | 1,003,000 |
| 2003/01/08 | 1,246 | 1,255 | 1,238 | 1,254 | 965,000 |
| 2003/01/07 | 1,265 | 1,265 | 1,245 | 1,246 | 813,000 |
| 2003/01/06 | 1,245 | 1,252 | 1,244 | 1,251 | 282,000 |