武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 4,230 | 4,250 | 4,220 | 4,250 | 969,300 |
| 2003/12/29 | 4,210 | 4,230 | 4,200 | 4,200 | 618,400 |
| 2003/12/26 | 4,210 | 4,220 | 4,180 | 4,210 | 690,700 |
| 2003/12/25 | 4,230 | 4,230 | 4,190 | 4,190 | 890,100 |
| 2003/12/24 | 4,250 | 4,250 | 4,200 | 4,220 | 1,328,800 |
| 2003/12/22 | 4,250 | 4,280 | 4,220 | 4,250 | 1,820,400 |
| 2003/12/19 | 4,240 | 4,250 | 4,220 | 4,250 | 2,328,300 |
| 2003/12/18 | 4,210 | 4,260 | 4,200 | 4,210 | 2,193,200 |
| 2003/12/17 | 4,220 | 4,250 | 4,180 | 4,230 | 2,851,300 |
| 2003/12/16 | 4,220 | 4,230 | 4,190 | 4,200 | 1,450,700 |
| 2003/12/15 | 4,260 | 4,260 | 4,200 | 4,230 | 2,189,700 |
| 2003/12/12 | 4,250 | 4,260 | 4,210 | 4,240 | 3,818,100 |
| 2003/12/11 | 4,190 | 4,230 | 4,180 | 4,220 | 1,998,400 |
| 2003/12/10 | 4,170 | 4,210 | 4,150 | 4,180 | 2,346,300 |
| 2003/12/09 | 4,200 | 4,230 | 4,180 | 4,210 | 2,010,700 |
| 2003/12/08 | 4,190 | 4,210 | 4,160 | 4,180 | 2,827,600 |
| 2003/12/05 | 4,240 | 4,240 | 4,180 | 4,190 | 1,669,800 |
| 2003/12/04 | 4,190 | 4,240 | 4,180 | 4,240 | 1,784,200 |
| 2003/12/03 | 4,240 | 4,280 | 4,180 | 4,180 | 2,805,300 |
| 2003/12/02 | 4,280 | 4,290 | 4,180 | 4,230 | 2,165,400 |
| 2003/12/01 | 4,110 | 4,250 | 4,100 | 4,250 | 2,867,200 |
| 2003/11/28 | 4,210 | 4,210 | 4,150 | 4,200 | 2,239,400 |
| 2003/11/27 | 4,220 | 4,240 | 4,190 | 4,220 | 2,076,700 |
| 2003/11/26 | 4,280 | 4,280 | 4,190 | 4,250 | 1,943,400 |
| 2003/11/25 | 4,320 | 4,320 | 4,240 | 4,270 | 1,777,300 |
| 2003/11/21 | 4,320 | 4,350 | 4,260 | 4,270 | 2,504,600 |
| 2003/11/20 | 4,280 | 4,350 | 4,260 | 4,350 | 3,976,200 |
| 2003/11/19 | 4,260 | 4,290 | 4,200 | 4,250 | 3,573,600 |
| 2003/11/18 | 4,200 | 4,290 | 4,190 | 4,270 | 4,657,300 |
| 2003/11/17 | 4,190 | 4,210 | 4,150 | 4,190 | 3,095,400 |
| 2003/11/14 | 4,170 | 4,210 | 4,160 | 4,180 | 2,909,400 |
| 2003/11/13 | 4,230 | 4,240 | 4,130 | 4,150 | 1,986,400 |
| 2003/11/12 | 4,160 | 4,220 | 4,150 | 4,200 | 2,271,500 |
| 2003/11/11 | 4,160 | 4,230 | 4,140 | 4,160 | 4,782,000 |
| 2003/11/10 | 4,090 | 4,220 | 4,080 | 4,210 | 8,324,000 |
| 2003/11/07 | 3,920 | 4,040 | 3,910 | 4,040 | 3,625,800 |
| 2003/11/06 | 4,010 | 4,020 | 3,910 | 3,910 | 2,969,900 |
| 2003/11/05 | 4,000 | 4,040 | 3,980 | 4,010 | 2,669,500 |
| 2003/11/04 | 3,990 | 3,990 | 3,920 | 3,990 | 2,516,700 |
| 2003/10/31 | 3,920 | 3,930 | 3,870 | 3,890 | 2,045,600 |
| 2003/10/30 | 3,930 | 3,970 | 3,900 | 3,920 | 1,886,500 |
| 2003/10/29 | 3,940 | 3,980 | 3,920 | 3,950 | 1,814,400 |
| 2003/10/28 | 3,910 | 3,920 | 3,870 | 3,900 | 1,789,600 |
| 2003/10/27 | 3,890 | 3,950 | 3,860 | 3,890 | 3,195,200 |
| 2003/10/24 | 3,940 | 3,950 | 3,850 | 3,870 | 3,298,900 |
| 2003/10/23 | 3,990 | 3,990 | 3,900 | 3,910 | 2,861,700 |
| 2003/10/22 | 4,030 | 4,050 | 4,000 | 4,010 | 2,946,000 |
| 2003/10/21 | 4,020 | 4,070 | 3,990 | 4,030 | 4,077,400 |
| 2003/10/20 | 4,000 | 4,020 | 3,960 | 3,990 | 4,536,400 |
| 2003/10/17 | 3,950 | 3,960 | 3,870 | 3,900 | 6,381,800 |
| 2003/10/16 | 4,040 | 4,040 | 3,950 | 3,990 | 4,863,500 |
| 2003/10/15 | 4,050 | 4,050 | 4,010 | 4,020 | 2,951,300 |
| 2003/10/14 | 4,080 | 4,090 | 4,020 | 4,030 | 4,078,000 |
| 2003/10/10 | 4,060 | 4,110 | 4,050 | 4,070 | 3,229,700 |
| 2003/10/09 | 4,060 | 4,080 | 4,050 | 4,060 | 2,027,400 |
| 2003/10/08 | 4,080 | 4,100 | 4,050 | 4,060 | 2,740,600 |
| 2003/10/07 | 4,090 | 4,150 | 4,080 | 4,110 | 3,036,700 |
| 2003/10/06 | 4,160 | 4,160 | 4,060 | 4,070 | 4,430,500 |
| 2003/10/03 | 4,160 | 4,200 | 4,130 | 4,130 | 3,559,900 |
| 2003/10/02 | 4,150 | 4,160 | 4,110 | 4,120 | 2,156,800 |
| 2003/10/01 | 4,120 | 4,140 | 4,080 | 4,120 | 3,181,300 |
| 2003/09/30 | 4,110 | 4,140 | 4,060 | 4,070 | 4,161,400 |
| 2003/09/29 | 4,100 | 4,120 | 4,060 | 4,080 | 4,189,900 |
| 2003/09/26 | 4,010 | 4,100 | 3,980 | 4,040 | 9,128,400 |
| 2003/09/25 | 4,300 | 4,340 | 4,260 | 4,260 | 2,643,300 |
| 2003/09/24 | 4,330 | 4,400 | 4,310 | 4,350 | 4,087,600 |
| 2003/09/22 | 4,480 | 4,490 | 4,270 | 4,280 | 5,543,100 |
| 2003/09/19 | 4,490 | 4,540 | 4,470 | 4,470 | 6,076,700 |
| 2003/09/18 | 4,390 | 4,420 | 4,350 | 4,410 | 2,918,000 |
| 2003/09/17 | 4,400 | 4,420 | 4,330 | 4,350 | 3,646,100 |
| 2003/09/16 | 4,350 | 4,370 | 4,270 | 4,320 | 3,214,500 |
| 2003/09/12 | 4,290 | 4,350 | 4,260 | 4,340 | 6,436,200 |
| 2003/09/11 | 4,310 | 4,330 | 4,220 | 4,220 | 5,939,600 |
| 2003/09/10 | 4,360 | 4,380 | 4,340 | 4,340 | 3,588,200 |
| 2003/09/09 | 4,490 | 4,510 | 4,390 | 4,430 | 3,603,900 |
| 2003/09/08 | 4,440 | 4,470 | 4,380 | 4,440 | 2,787,000 |
| 2003/09/05 | 4,520 | 4,540 | 4,430 | 4,490 | 3,483,600 |
| 2003/09/04 | 4,410 | 4,530 | 4,390 | 4,470 | 8,197,500 |
| 2003/09/03 | 4,270 | 4,330 | 4,210 | 4,310 | 5,985,400 |
| 2003/09/02 | 4,230 | 4,240 | 4,200 | 4,220 | 2,456,200 |
| 2003/09/01 | 4,190 | 4,260 | 4,170 | 4,210 | 3,555,600 |
| 2003/08/29 | 4,210 | 4,230 | 4,180 | 4,220 | 2,084,000 |
| 2003/08/28 | 4,220 | 4,230 | 4,160 | 4,170 | 1,949,900 |
| 2003/08/27 | 4,210 | 4,230 | 4,170 | 4,170 | 2,430,700 |
| 2003/08/26 | 4,270 | 4,280 | 4,200 | 4,230 | 2,206,800 |
| 2003/08/25 | 4,360 | 4,360 | 4,250 | 4,300 | 2,315,900 |
| 2003/08/22 | 4,280 | 4,390 | 4,270 | 4,360 | 3,597,400 |
| 2003/08/21 | 4,270 | 4,270 | 4,200 | 4,260 | 2,268,200 |
| 2003/08/20 | 4,210 | 4,230 | 4,180 | 4,220 | 3,040,300 |
| 2003/08/19 | 4,230 | 4,250 | 4,150 | 4,170 | 3,549,100 |
| 2003/08/18 | 4,250 | 4,260 | 4,200 | 4,230 | 1,777,900 |
| 2003/08/15 | 4,260 | 4,270 | 4,200 | 4,250 | 1,762,500 |
| 2003/08/14 | 4,190 | 4,250 | 4,130 | 4,230 | 2,441,700 |
| 2003/08/13 | 4,170 | 4,250 | 4,170 | 4,200 | 2,888,400 |
| 2003/08/12 | 4,120 | 4,170 | 4,090 | 4,120 | 2,651,400 |
| 2003/08/11 | 4,050 | 4,090 | 4,040 | 4,070 | 1,962,600 |
| 2003/08/08 | 4,070 | 4,080 | 4,010 | 4,040 | 3,092,100 |
| 2003/08/07 | 4,120 | 4,120 | 4,040 | 4,090 | 3,818,500 |
| 2003/08/06 | 4,120 | 4,170 | 4,050 | 4,070 | 4,009,200 |
| 2003/08/05 | 4,200 | 4,240 | 4,120 | 4,200 | 2,393,400 |
| 2003/08/04 | 4,250 | 4,260 | 4,190 | 4,200 | 1,674,000 |
| 2003/08/01 | 4,350 | 4,360 | 4,300 | 4,310 | 2,386,600 |
| 2003/07/31 | 4,300 | 4,330 | 4,260 | 4,300 | 2,285,700 |
| 2003/07/30 | 4,350 | 4,390 | 4,270 | 4,270 | 2,616,500 |
| 2003/07/29 | 4,340 | 4,360 | 4,290 | 4,360 | 2,112,200 |
| 2003/07/28 | 4,320 | 4,330 | 4,270 | 4,310 | 1,938,200 |
| 2003/07/25 | 4,290 | 4,290 | 4,220 | 4,270 | 2,661,000 |
| 2003/07/24 | 4,230 | 4,320 | 4,210 | 4,240 | 2,847,200 |
| 2003/07/23 | 4,260 | 4,260 | 4,170 | 4,210 | 3,116,800 |
| 2003/07/22 | 4,330 | 4,350 | 4,220 | 4,250 | 3,244,800 |
| 2003/07/18 | 4,430 | 4,450 | 4,370 | 4,380 | 1,965,000 |
| 2003/07/17 | 4,450 | 4,470 | 4,400 | 4,430 | 2,409,600 |
| 2003/07/16 | 4,510 | 4,530 | 4,450 | 4,460 | 2,169,100 |
| 2003/07/15 | 4,600 | 4,630 | 4,500 | 4,540 | 2,305,600 |
| 2003/07/14 | 4,490 | 4,570 | 4,480 | 4,550 | 2,698,900 |
| 2003/07/11 | 4,540 | 4,570 | 4,450 | 4,460 | 4,112,100 |
| 2003/07/10 | 4,540 | 4,670 | 4,530 | 4,610 | 3,847,400 |
| 2003/07/09 | 4,460 | 4,540 | 4,450 | 4,510 | 2,935,300 |
| 2003/07/08 | 4,510 | 4,520 | 4,420 | 4,440 | 3,869,800 |
| 2003/07/07 | 4,500 | 4,510 | 4,470 | 4,480 | 1,404,700 |
| 2003/07/04 | 4,470 | 4,530 | 4,470 | 4,470 | 1,784,000 |
| 2003/07/03 | 4,570 | 4,600 | 4,430 | 4,490 | 3,791,300 |
| 2003/07/02 | 4,430 | 4,560 | 4,410 | 4,520 | 2,984,900 |
| 2003/07/01 | 4,420 | 4,450 | 4,410 | 4,430 | 2,613,500 |
| 2003/06/30 | 4,510 | 4,520 | 4,420 | 4,430 | 2,560,500 |
| 2003/06/27 | 4,520 | 4,530 | 4,490 | 4,520 | 1,855,400 |
| 2003/06/26 | 4,550 | 4,560 | 4,460 | 4,520 | 1,856,800 |
| 2003/06/25 | 4,550 | 4,570 | 4,500 | 4,510 | 2,178,400 |
| 2003/06/24 | 4,690 | 4,700 | 4,580 | 4,580 | 1,621,000 |
| 2003/06/23 | 4,770 | 4,770 | 4,700 | 4,720 | 933,400 |
| 2003/06/20 | 4,660 | 4,770 | 4,660 | 4,770 | 2,469,900 |
| 2003/06/19 | 4,630 | 4,680 | 4,600 | 4,660 | 1,903,500 |
| 2003/06/18 | 4,610 | 4,630 | 4,580 | 4,620 | 1,681,700 |
| 2003/06/17 | 4,570 | 4,570 | 4,520 | 4,530 | 1,883,000 |
| 2003/06/16 | 4,520 | 4,560 | 4,510 | 4,530 | 1,333,300 |
| 2003/06/13 | 4,590 | 4,600 | 4,520 | 4,540 | 4,213,100 |
| 2003/06/12 | 4,580 | 4,640 | 4,560 | 4,610 | 2,697,800 |
| 2003/06/11 | 4,520 | 4,540 | 4,480 | 4,500 | 2,287,900 |
| 2003/06/10 | 4,550 | 4,560 | 4,450 | 4,510 | 2,655,900 |
| 2003/06/09 | 4,660 | 4,670 | 4,600 | 4,610 | 1,071,400 |
| 2003/06/06 | 4,600 | 4,650 | 4,540 | 4,640 | 1,476,600 |
| 2003/06/05 | 4,610 | 4,610 | 4,520 | 4,570 | 1,205,000 |
| 2003/06/04 | 4,620 | 4,650 | 4,560 | 4,570 | 1,321,900 |
| 2003/06/03 | 4,600 | 4,620 | 4,550 | 4,570 | 1,523,200 |
| 2003/06/02 | 4,650 | 4,690 | 4,540 | 4,540 | 1,822,900 |
| 2003/05/30 | 4,600 | 4,690 | 4,590 | 4,690 | 2,164,300 |
| 2003/05/29 | 4,550 | 4,590 | 4,540 | 4,590 | 1,364,000 |
| 2003/05/28 | 4,580 | 4,580 | 4,530 | 4,540 | 1,220,700 |
| 2003/05/27 | 4,530 | 4,570 | 4,500 | 4,500 | 997,200 |
| 2003/05/26 | 4,530 | 4,560 | 4,510 | 4,520 | 862,400 |
| 2003/05/23 | 4,550 | 4,590 | 4,530 | 4,580 | 1,447,300 |
| 2003/05/22 | 4,490 | 4,560 | 4,480 | 4,500 | 2,672,200 |
| 2003/05/21 | 4,460 | 4,500 | 4,390 | 4,420 | 1,954,600 |
| 2003/05/20 | 4,530 | 4,590 | 4,500 | 4,510 | 2,018,600 |
| 2003/05/19 | 4,580 | 4,620 | 4,550 | 4,600 | 3,798,400 |
| 2003/05/16 | 4,480 | 4,570 | 4,450 | 4,550 | 3,626,300 |
| 2003/05/15 | 4,500 | 4,500 | 4,400 | 4,430 | 2,255,400 |
| 2003/05/14 | 4,500 | 4,540 | 4,480 | 4,500 | 1,593,800 |
| 2003/05/13 | 4,560 | 4,580 | 4,500 | 4,500 | 1,225,800 |
| 2003/05/12 | 4,540 | 4,560 | 4,500 | 4,500 | 1,800,100 |
| 2003/05/09 | 4,480 | 4,560 | 4,440 | 4,540 | 2,722,500 |
| 2003/05/08 | 4,540 | 4,540 | 4,410 | 4,430 | 1,546,800 |
| 2003/05/07 | 4,560 | 4,580 | 4,510 | 4,550 | 3,312,800 |
| 2003/05/06 | 4,410 | 4,480 | 4,390 | 4,470 | 2,158,700 |
| 2003/05/02 | 4,390 | 4,400 | 4,300 | 4,320 | 2,228,200 |
| 2003/05/01 | 4,340 | 4,380 | 4,300 | 4,340 | 2,092,400 |
| 2003/04/30 | 4,330 | 4,380 | 4,310 | 4,370 | 3,419,300 |
| 2003/04/28 | 4,390 | 4,390 | 4,280 | 4,300 | 1,777,200 |
| 2003/04/25 | 4,350 | 4,410 | 4,310 | 4,380 | 6,088,400 |
| 2003/04/24 | 4,200 | 4,320 | 4,190 | 4,260 | 6,074,500 |
| 2003/04/23 | 4,110 | 4,140 | 4,050 | 4,100 | 2,396,300 |
| 2003/04/22 | 4,130 | 4,140 | 4,030 | 4,030 | 2,693,000 |
| 2003/04/21 | 3,990 | 4,120 | 3,950 | 4,080 | 2,581,300 |
| 2003/04/18 | 4,040 | 4,040 | 3,940 | 3,980 | 2,664,800 |
| 2003/04/17 | 3,940 | 4,020 | 3,930 | 3,990 | 5,923,200 |
| 2003/04/16 | 4,010 | 4,020 | 3,750 | 3,840 | 9,955,300 |
| 2003/04/15 | 4,100 | 4,110 | 4,010 | 4,010 | 2,625,700 |
| 2003/04/14 | 3,950 | 4,100 | 3,950 | 4,100 | 5,290,900 |
| 2003/04/11 | 4,040 | 4,050 | 3,890 | 3,920 | 5,323,600 |
| 2003/04/10 | 4,200 | 4,210 | 4,070 | 4,140 | 3,701,600 |
| 2003/04/09 | 4,320 | 4,320 | 4,240 | 4,260 | 1,892,400 |
| 2003/04/08 | 4,360 | 4,380 | 4,300 | 4,330 | 2,526,000 |
| 2003/04/07 | 4,370 | 4,430 | 4,350 | 4,410 | 1,457,500 |
| 2003/04/04 | 4,360 | 4,430 | 4,300 | 4,350 | 3,021,800 |
| 2003/04/03 | 4,510 | 4,510 | 4,340 | 4,360 | 2,153,200 |
| 2003/04/02 | 4,480 | 4,480 | 4,390 | 4,460 | 1,484,400 |
| 2003/04/01 | 4,380 | 4,440 | 4,350 | 4,410 | 2,331,300 |
| 2003/03/31 | 4,600 | 4,610 | 4,430 | 4,430 | 1,556,500 |
| 2003/03/28 | 4,630 | 4,640 | 4,570 | 4,600 | 1,102,800 |
| 2003/03/27 | 4,600 | 4,640 | 4,600 | 4,630 | 1,092,800 |
| 2003/03/26 | 4,560 | 4,650 | 4,560 | 4,610 | 1,882,400 |
| 2003/03/25 | 4,650 | 4,680 | 4,530 | 4,540 | 2,405,200 |
| 2003/03/24 | 4,650 | 4,660 | 4,600 | 4,660 | 2,358,400 |
| 2003/03/20 | 4,450 | 4,600 | 4,450 | 4,500 | 2,797,300 |
| 2003/03/19 | 4,330 | 4,350 | 4,270 | 4,350 | 1,694,500 |
| 2003/03/18 | 4,440 | 4,450 | 4,300 | 4,310 | 2,789,700 |
| 2003/03/17 | 4,400 | 4,420 | 4,350 | 4,370 | 1,626,300 |
| 2003/03/14 | 4,310 | 4,350 | 4,280 | 4,350 | 4,670,000 |
| 2003/03/13 | 4,300 | 4,330 | 4,230 | 4,230 | 1,834,100 |
| 2003/03/12 | 4,330 | 4,360 | 4,290 | 4,320 | 1,919,500 |
| 2003/03/11 | 4,390 | 4,440 | 4,280 | 4,280 | 2,519,700 |
| 2003/03/10 | 4,340 | 4,440 | 4,310 | 4,400 | 2,525,900 |
| 2003/03/07 | 4,360 | 4,420 | 4,340 | 4,340 | 2,379,200 |
| 2003/03/06 | 4,430 | 4,480 | 4,360 | 4,370 | 1,452,900 |
| 2003/03/05 | 4,490 | 4,500 | 4,440 | 4,480 | 1,644,200 |
| 2003/03/04 | 4,460 | 4,530 | 4,460 | 4,500 | 1,983,500 |
| 2003/03/03 | 4,400 | 4,480 | 4,400 | 4,450 | 2,384,900 |
| 2003/02/28 | 4,480 | 4,480 | 4,350 | 4,360 | 2,081,100 |
| 2003/02/27 | 4,360 | 4,470 | 4,350 | 4,450 | 1,964,000 |
| 2003/02/26 | 4,340 | 4,390 | 4,310 | 4,360 | 2,247,300 |
| 2003/02/25 | 4,450 | 4,470 | 4,370 | 4,390 | 2,068,800 |
| 2003/02/24 | 4,500 | 4,520 | 4,460 | 4,500 | 1,951,200 |
| 2003/02/21 | 4,580 | 4,580 | 4,500 | 4,500 | 2,486,100 |
| 2003/02/20 | 4,520 | 4,580 | 4,510 | 4,580 | 1,859,100 |
| 2003/02/19 | 4,560 | 4,560 | 4,510 | 4,520 | 1,211,600 |
| 2003/02/18 | 4,570 | 4,580 | 4,510 | 4,550 | 1,905,000 |
| 2003/02/17 | 4,660 | 4,680 | 4,550 | 4,570 | 2,228,300 |
| 2003/02/14 | 4,650 | 4,700 | 4,650 | 4,660 | 2,667,400 |
| 2003/02/13 | 4,670 | 4,690 | 4,630 | 4,670 | 1,980,200 |
| 2003/02/12 | 4,630 | 4,680 | 4,630 | 4,670 | 2,170,800 |
| 2003/02/10 | 4,540 | 4,630 | 4,540 | 4,620 | 1,939,100 |
| 2003/02/07 | 4,570 | 4,600 | 4,540 | 4,560 | 1,126,300 |
| 2003/02/06 | 4,620 | 4,620 | 4,570 | 4,590 | 1,277,200 |
| 2003/02/05 | 4,620 | 4,660 | 4,580 | 4,580 | 2,887,100 |
| 2003/02/04 | 4,610 | 4,650 | 4,550 | 4,630 | 3,659,400 |
| 2003/02/03 | 4,520 | 4,570 | 4,500 | 4,570 | 1,819,200 |
| 2003/01/31 | 4,580 | 4,600 | 4,530 | 4,560 | 2,504,000 |
| 2003/01/30 | 4,570 | 4,620 | 4,540 | 4,610 | 3,250,800 |
| 2003/01/29 | 4,530 | 4,580 | 4,500 | 4,520 | 3,031,300 |
| 2003/01/28 | 4,500 | 4,600 | 4,490 | 4,550 | 2,984,500 |
| 2003/01/27 | 4,520 | 4,550 | 4,500 | 4,540 | 2,449,200 |
| 2003/01/24 | 4,600 | 4,620 | 4,550 | 4,560 | 2,801,500 |
| 2003/01/23 | 4,650 | 4,680 | 4,570 | 4,680 | 2,496,100 |
| 2003/01/22 | 4,700 | 4,710 | 4,610 | 4,630 | 2,425,200 |
| 2003/01/21 | 4,650 | 4,720 | 4,650 | 4,700 | 2,599,100 |
| 2003/01/20 | 4,620 | 4,640 | 4,560 | 4,640 | 3,100,200 |
| 2003/01/17 | 4,650 | 4,710 | 4,650 | 4,660 | 2,003,600 |
| 2003/01/16 | 4,710 | 4,720 | 4,660 | 4,670 | 2,015,000 |
| 2003/01/15 | 4,750 | 4,750 | 4,710 | 4,750 | 1,838,800 |
| 2003/01/14 | 4,750 | 4,780 | 4,710 | 4,730 | 1,890,700 |
| 2003/01/10 | 4,760 | 4,790 | 4,730 | 4,760 | 1,926,500 |
| 2003/01/09 | 4,720 | 4,780 | 4,710 | 4,720 | 2,656,300 |
| 2003/01/08 | 4,900 | 4,910 | 4,750 | 4,770 | 3,158,900 |
| 2003/01/07 | 5,020 | 5,050 | 4,930 | 4,940 | 1,374,300 |
| 2003/01/06 | 5,000 | 5,010 | 4,950 | 4,990 | 959,800 |