ＬＩＮＥヤフー(4689)の株価時系列情報
ＬＩＮＥヤフー(4689)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 | 1,430,016 | 1,450,016 | 1,430,016 | 1,440,000 | 2,438 |
| 2003/12/29 | 1,420,000 | 1,440,000 | 1,410,016 | 1,420,000 | 2,680 |
| 2003/12/26 | 1,400,000 | 1,420,000 | 1,370,016 | 1,410,016 | 4,702 |
| 2003/12/25 | 1,360,000 | 1,410,016 | 1,360,000 | 1,380,000 | 5,605 |
| 2003/12/24 | 1,340,000 | 1,360,000 | 1,330,016 | 1,350,016 | 4,517 |
| 2003/12/22 | 1,300,000 | 1,330,016 | 1,290,016 | 1,320,000 | 3,021 |
| 2003/12/19 | 1,330,016 | 1,340,000 | 1,310,016 | 1,310,016 | 2,843 |
| 2003/12/18 | 1,350,016 | 1,360,000 | 1,310,016 | 1,320,000 | 2,354 |
| 2003/12/17 | 1,350,016 | 1,360,000 | 1,320,000 | 1,330,016 | 3,825 |
| 2003/12/16 | 1,310,016 | 1,360,000 | 1,300,000 | 1,320,000 | 5,306 |
| 2003/12/15 | 1,330,016 | 1,380,000 | 1,290,016 | 1,380,000 | 6,257 |
| 2003/12/12 | 1,320,000 | 1,320,000 | 1,250,016 | 1,270,016 | 12,823 |
| 2003/12/11 | 1,310,016 | 1,350,016 | 1,310,016 | 1,340,000 | 4,275 |
| 2003/12/10 | 1,350,016 | 1,360,000 | 1,310,016 | 1,330,016 | 4,511 |
| 2003/12/09 | 1,410,016 | 1,440,000 | 1,360,000 | 1,370,016 | 5,574 |
| 2003/12/08 | 1,450,016 | 1,460,000 | 1,380,000 | 1,390,016 | 6,163 |
| 2003/12/05 | 1,470,016 | 1,490,016 | 1,460,000 | 1,480,000 | 2,713 |
| 2003/12/04 | 1,490,016 | 1,510,016 | 1,460,000 | 1,460,000 | 6,157 |
| 2003/12/03 | 1,480,000 | 1,520,000 | 1,470,016 | 1,520,000 | 6,667 |
| 2003/12/02 | 1,500,000 | 1,520,000 | 1,470,016 | 1,480,000 | 10,220 |
| 2003/12/01 | 1,400,000 | 1,490,016 | 1,360,000 | 1,450,016 | 20,961 |
| 2003/11/28 | 1,490,016 | 1,530,016 | 1,440,000 | 1,440,000 | 43,582 |
| 2003/11/27 | 1,560,000 | 1,580,000 | 1,490,016 | 1,540,000 | 32,867 |
| 2003/11/26 | 1,400,000 | 1,550,016 | 1,400,000 | 1,500,000 | 34,403 |
| 2003/11/25 | 1,350,016 | 1,380,000 | 1,320,000 | 1,360,000 | 15,851 |
| 2003/11/21 | 1,290,016 | 1,360,000 | 1,280,000 | 1,310,016 | 10,184 |
| 2003/11/20 | 1,330,016 | 1,360,000 | 1,270,016 | 1,310,016 | 6,837 |
| 2003/11/19 | 1,270,016 | 1,320,000 | 1,260,000 | 1,290,016 | 5,327 |
| 2003/11/18 | 1,350,016 | 1,370,016 | 1,280,000 | 1,350,016 | 10,055 |
| 2003/11/17 | 1,330,016 | 1,360,000 | 1,310,016 | 1,330,016 | 6,520 |
| 2003/11/14 | 1,440,000 | 1,460,000 | 1,370,016 | 1,410,016 | 6,511 |
| 2003/11/13 | 1,410,016 | 1,520,000 | 1,390,016 | 1,480,000 | 18,112 |
| 2003/11/12 | 1,350,016 | 1,380,000 | 1,290,016 | 1,330,016 | 8,156 |
| 2003/11/11 | 1,320,000 | 1,330,016 | 1,240,000 | 1,310,016 | 11,496 |
| 2003/11/10 | 1,470,016 | 1,470,016 | 1,420,000 | 1,440,000 | 3,878 |
| 2003/11/07 | 1,470,016 | 1,500,000 | 1,380,000 | 1,490,016 | 7,268 |
| 2003/11/06 | 1,560,000 | 1,560,000 | 1,500,000 | 1,500,000 | 5,366 |
| 2003/11/05 | 1,610,016 | 1,620,000 | 1,560,000 | 1,590,016 | 4,479 |
| 2003/11/04 | 1,670,016 | 1,680,000 | 1,600,000 | 1,640,000 | 5,481 |
| 2003/10/31 | 1,650,016 | 1,690,016 | 1,630,016 | 1,630,016 | 15,680 |
| 2003/10/30 | 1,610,016 | 1,630,016 | 1,580,000 | 1,630,016 | 4,872 |
| 2003/10/29 | 1,650,016 | 1,650,016 | 1,590,016 | 1,620,000 | 8,088 |
| 2003/10/28 | 1,650,016 | 1,700,000 | 1,560,000 | 1,570,016 | 12,857 |
| 2003/10/27 | 1,620,000 | 1,750,016 | 1,610,016 | 1,680,000 | 13,961 |
| 2003/10/24 | 1,560,000 | 1,650,016 | 1,520,000 | 1,600,000 | 11,630 |
| 2003/10/23 | 1,640,000 | 1,660,000 | 1,520,000 | 1,540,000 | 14,142 |
| 2003/10/22 | 1,900,000 | 1,910,016 | 1,700,000 | 1,720,000 | 18,156 |
| 2003/10/21 | 1,920,000 | 1,930,016 | 1,680,000 | 1,740,000 | 13,882 |
| 2003/10/20 | 1,800,000 | 1,900,000 | 1,780,000 | 1,880,000 | 7,878 |
| 2003/10/17 | 1,880,000 | 1,920,000 | 1,780,000 | 1,820,000 | 12,589 |
| 2003/10/16 | 1,670,016 | 1,880,000 | 1,670,016 | 1,880,000 | 16,461 |
| 2003/10/15 | 1,640,000 | 1,680,000 | 1,600,000 | 1,680,000 | 6,861 |
| 2003/10/14 | 1,660,000 | 1,680,000 | 1,620,000 | 1,640,000 | 6,281 |
| 2003/10/10 | 1,610,016 | 1,670,016 | 1,590,016 | 1,640,000 | 10,773 |
| 2003/10/09 | 1,600,000 | 1,610,016 | 1,550,016 | 1,570,016 | 4,317 |
| 2003/10/08 | 1,610,016 | 1,610,016 | 1,560,000 | 1,580,000 | 5,753 |
| 2003/10/07 | 1,550,016 | 1,620,000 | 1,520,000 | 1,620,000 | 8,176 |
| 2003/10/06 | 1,530,016 | 1,570,016 | 1,520,000 | 1,550,016 | 4,482 |
| 2003/10/03 | 1,560,000 | 1,560,000 | 1,490,016 | 1,510,016 | 6,040 |
| 2003/10/02 | 1,630,016 | 1,640,000 | 1,540,000 | 1,550,016 | 6,844 |
| 2003/10/01 | 1,600,000 | 1,600,000 | 1,550,016 | 1,590,016 | 7,053 |
| 2003/09/30 | 1,520,000 | 1,630,016 | 1,490,016 | 1,580,000 | 10,184 |
| 2003/09/29 | 1,410,016 | 1,470,016 | 1,380,000 | 1,470,016 | 7,148 |
| 2003/09/26 | 1,420,000 | 1,460,000 | 1,340,000 | 1,390,016 | 11,010 |
| 2003/09/25 | 1,560,000 | 1,600,000 | 1,480,000 | 1,480,000 | 15,754 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 2,720,000 | 2,820,032 | 2,660,032 | 2,800,000 | 6,885 |
| 2003/09/22 | 2,600,000 | 2,670,016 | 2,560,000 | 2,640,000 | 5,077 |
| 2003/09/19 | 2,849,984 | 2,900,032 | 2,590,016 | 2,680,000 | 7,552 |
| 2003/09/18 | 2,620,032 | 2,740,032 | 2,620,032 | 2,740,032 | 5,055 |
| 2003/09/17 | 2,480,000 | 2,630,016 | 2,480,000 | 2,540,032 | 6,626 |
| 2003/09/16 | 2,280,000 | 2,449,984 | 2,280,000 | 2,430,016 | 6,698 |
| 2003/09/12 | 2,169,984 | 2,260,032 | 2,169,984 | 2,260,032 | 4,229 |
| 2003/09/11 | 2,169,984 | 2,180,032 | 2,150,016 | 2,169,984 | 1,469 |
| 2003/09/10 | 2,180,032 | 2,190,016 | 2,169,984 | 2,180,032 | 1,758 |
| 2003/09/09 | 2,200,000 | 2,209,984 | 2,160,000 | 2,169,984 | 2,123 |
| 2003/09/08 | 2,120,000 | 2,190,016 | 2,120,000 | 2,180,032 | 1,021 |
| 2003/09/05 | 2,190,016 | 2,200,000 | 2,100,032 | 2,160,000 | 2,456 |
| 2003/09/04 | 2,180,032 | 2,190,016 | 2,160,000 | 2,169,984 | 2,175 |
| 2003/09/03 | 2,249,984 | 2,270,016 | 2,150,016 | 2,160,000 | 5,108 |
| 2003/09/02 | 2,110,016 | 2,200,000 | 2,100,032 | 2,200,000 | 4,541 |
| 2003/09/01 | 2,110,016 | 2,120,000 | 2,070,016 | 2,089,984 | 1,861 |
| 2003/08/29 | 2,030,016 | 2,120,000 | 2,020,032 | 2,110,016 | 2,691 |
| 2003/08/28 | 2,070,016 | 2,070,016 | 2,000,000 | 2,009,984 | 1,397 |
| 2003/08/27 | 2,110,016 | 2,120,000 | 2,009,984 | 2,030,016 | 5,201 |
| 2003/08/26 | 1,940,032 | 1,950,016 | 1,900,032 | 1,929,984 | 2,564 |
| 2003/08/25 | 1,969,984 | 2,000,000 | 1,950,016 | 1,960,000 | 2,026 |
| 2003/08/22 | 2,080,000 | 2,080,000 | 2,009,984 | 2,009,984 | 1,965 |
| 2003/08/21 | 2,080,000 | 2,100,032 | 2,070,016 | 2,089,984 | 1,370 |
| 2003/08/20 | 2,120,000 | 2,140,032 | 2,100,032 | 2,140,032 | 2,672 |
| 2003/08/19 | 2,070,016 | 2,100,032 | 2,060,032 | 2,080,000 | 2,000 |
| 2003/08/18 | 2,030,016 | 2,060,032 | 2,009,984 | 2,040,000 | 1,486 |
| 2003/08/15 | 2,040,000 | 2,049,984 | 2,000,000 | 2,009,984 | 1,410 |
| 2003/08/14 | 2,000,000 | 2,030,016 | 1,969,984 | 2,020,032 | 1,480 |
| 2003/08/13 | 1,950,016 | 2,060,032 | 1,940,032 | 2,030,016 | 4,674 |
| 2003/08/12 | 1,840,000 | 1,900,032 | 1,800,000 | 1,889,984 | 3,627 |
| 2003/08/11 | 1,900,032 | 1,910,016 | 1,800,000 | 1,820,032 | 3,337 |
| 2003/08/08 | 1,910,016 | 1,929,984 | 1,880,000 | 1,900,032 | 1,328 |
| 2003/08/07 | 1,920,000 | 1,960,000 | 1,889,984 | 1,889,984 | 1,975 |
| 2003/08/06 | 1,900,032 | 1,950,016 | 1,889,984 | 1,929,984 | 3,002 |
| 2003/08/05 | 2,000,000 | 2,009,984 | 1,929,984 | 1,969,984 | 2,403 |
| 2003/08/04 | 2,040,000 | 2,040,000 | 2,000,000 | 2,020,032 | 1,406 |
| 2003/08/01 | 2,100,032 | 2,129,984 | 2,040,000 | 2,060,032 | 2,996 |
| 2003/07/31 | 2,100,032 | 2,120,000 | 2,030,016 | 2,040,000 | 4,271 |
| 2003/07/30 | 2,190,016 | 2,190,016 | 2,120,000 | 2,140,032 | 1,571 |
| 2003/07/29 | 2,209,984 | 2,230,016 | 2,169,984 | 2,190,016 | 1,897 |
| 2003/07/28 | 2,180,032 | 2,209,984 | 2,160,000 | 2,180,032 | 2,758 |
| 2003/07/25 | 2,110,016 | 2,180,032 | 2,080,000 | 2,140,032 | 2,885 |
| 2003/07/24 | 2,160,000 | 2,160,000 | 2,080,000 | 2,110,016 | 3,589 |
| 2003/07/23 | 2,200,000 | 2,209,984 | 2,129,984 | 2,160,000 | 6,228 |
| 2003/07/22 | 2,089,984 | 2,249,984 | 2,080,000 | 2,240,000 | 10,487 |
| 2003/07/18 | 2,000,000 | 2,100,032 | 1,990,016 | 2,049,984 | 7,871 |
| 2003/07/17 | 1,889,984 | 1,940,032 | 1,849,984 | 1,910,016 | 2,645 |
| 2003/07/16 | 2,009,984 | 2,030,016 | 1,929,984 | 1,969,984 | 2,066 |
| 2003/07/15 | 2,080,000 | 2,120,000 | 1,969,984 | 1,990,016 | 3,488 |
| 2003/07/14 | 1,950,016 | 2,030,016 | 1,940,032 | 2,030,016 | 3,087 |
| 2003/07/11 | 1,969,984 | 1,980,032 | 1,849,984 | 1,870,016 | 6,315 |
| 2003/07/10 | 2,089,984 | 2,140,032 | 2,040,000 | 2,049,984 | 6,235 |
| 2003/07/09 | 2,150,016 | 2,350,016 | 2,100,032 | 2,230,016 | 7,483 |
| 2003/07/08 | 2,070,016 | 2,150,016 | 2,020,032 | 2,150,016 | 6,636 |
| 2003/07/07 | 1,870,016 | 1,950,016 | 1,870,016 | 1,950,016 | 3,527 |
| 2003/07/04 | 1,809,984 | 1,870,016 | 1,780,032 | 1,840,000 | 2,239 |
| 2003/07/03 | 1,900,032 | 1,900,032 | 1,750,016 | 1,820,032 | 5,673 |
| 2003/07/02 | 1,940,032 | 1,969,984 | 1,860,032 | 1,870,016 | 3,250 |
| 2003/07/01 | 1,960,000 | 1,969,984 | 1,880,000 | 1,900,032 | 4,588 |
| 2003/06/30 | 1,840,000 | 2,000,000 | 1,840,000 | 1,950,016 | 3,891 |
| 2003/06/27 | 1,820,032 | 1,849,984 | 1,800,000 | 1,830,016 | 4,294 |
| 2003/06/26 | 1,760,000 | 1,790,016 | 1,740,032 | 1,760,000 | 2,363 |
| 2003/06/25 | 1,700,032 | 1,760,000 | 1,700,032 | 1,760,000 | 2,271 |
| 2003/06/24 | 1,689,984 | 1,720,000 | 1,680,000 | 1,700,032 | 2,040 |
| 2003/06/23 | 1,750,016 | 1,769,984 | 1,710,016 | 1,740,032 | 2,776 |
| 2003/06/20 | 1,710,016 | 1,740,032 | 1,700,032 | 1,729,984 | 2,702 |
| 2003/06/19 | 1,660,032 | 1,769,984 | 1,660,032 | 1,769,984 | 5,066 |
| 2003/06/18 | 1,580,032 | 1,620,032 | 1,580,032 | 1,620,032 | 3,650 |
| 2003/06/17 | 1,550,016 | 1,569,984 | 1,520,000 | 1,569,984 | 3,669 |
| 2003/06/16 | 1,489,984 | 1,500,032 | 1,470,016 | 1,470,016 | 742 |
| 2003/06/13 | 1,449,984 | 1,510,016 | 1,449,984 | 1,500,032 | 2,382 |
| 2003/06/12 | 1,489,984 | 1,500,032 | 1,449,984 | 1,470,016 | 1,644 |
| 2003/06/11 | 1,500,032 | 1,520,000 | 1,480,000 | 1,500,032 | 1,511 |
| 2003/06/10 | 1,500,032 | 1,529,984 | 1,500,032 | 1,520,000 | 1,209 |
| 2003/06/09 | 1,529,984 | 1,550,016 | 1,510,016 | 1,540,032 | 2,686 |
| 2003/06/06 | 1,460,032 | 1,550,016 | 1,440,000 | 1,550,016 | 4,090 |
| 2003/06/05 | 1,440,000 | 1,449,984 | 1,430,016 | 1,449,984 | 1,684 |
| 2003/06/04 | 1,409,984 | 1,460,032 | 1,390,016 | 1,420,032 | 2,272 |
| 2003/06/03 | 1,449,984 | 1,449,984 | 1,400,000 | 1,420,032 | 1,925 |
| 2003/06/02 | 1,480,000 | 1,480,000 | 1,440,000 | 1,449,984 | 1,525 |
| 2003/05/30 | 1,449,984 | 1,470,016 | 1,440,000 | 1,460,032 | 1,363 |
| 2003/05/29 | 1,489,984 | 1,489,984 | 1,440,000 | 1,470,016 | 1,992 |
| 2003/05/28 | 1,460,032 | 1,489,984 | 1,430,016 | 1,480,000 | 3,048 |
| 2003/05/27 | 1,440,000 | 1,440,000 | 1,380,032 | 1,400,000 | 1,538 |
| 2003/05/26 | 1,409,984 | 1,440,000 | 1,380,032 | 1,430,016 | 3,102 |
| 2003/05/23 | 1,449,984 | 1,489,984 | 1,369,984 | 1,369,984 | 2,652 |
| 2003/05/22 | 1,520,000 | 1,560,000 | 1,409,984 | 1,430,016 | 7,011 |
| 2003/05/21 | 1,350,016 | 1,480,000 | 1,350,016 | 1,449,984 | 11,120 |
| 2003/05/20 | 1,240,000 | 1,320,000 | 1,160,000 | 1,300,032 | 7,675 |
| 2003/05/19 | 1,280,000 | 1,289,984 | 1,249,984 | 1,260,032 | 877 |
| 2003/05/16 | 1,289,984 | 1,300,032 | 1,270,016 | 1,289,984 | 1,287 |
| 2003/05/15 | 1,310,016 | 1,310,016 | 1,270,016 | 1,280,000 | 1,153 |
| 2003/05/14 | 1,320,000 | 1,329,984 | 1,289,984 | 1,320,000 | 1,990 |
| 2003/05/13 | 1,260,032 | 1,329,984 | 1,249,984 | 1,300,032 | 1,740 |
| 2003/05/12 | 1,320,000 | 1,329,984 | 1,249,984 | 1,270,016 | 1,995 |
| 2003/05/09 | 1,360,000 | 1,380,032 | 1,340,032 | 1,360,000 | 1,706 |
| 2003/05/08 | 1,420,032 | 1,430,016 | 1,380,032 | 1,400,000 | 1,616 |
| 2003/05/07 | 1,340,032 | 1,440,000 | 1,320,000 | 1,420,032 | 3,876 |
| 2003/05/06 | 1,390,016 | 1,400,000 | 1,350,016 | 1,360,000 | 2,319 |
| 2003/05/02 | 1,380,032 | 1,400,000 | 1,360,000 | 1,380,032 | 1,514 |
| 2003/05/01 | 1,350,016 | 1,420,032 | 1,329,984 | 1,360,000 | 2,195 |
| 2003/04/30 | 1,270,016 | 1,360,000 | 1,230,016 | 1,340,032 | 3,289 |
| 2003/04/28 | 1,369,984 | 1,369,984 | 1,249,984 | 1,270,016 | 2,348 |
| 2003/04/25 | 1,340,032 | 1,540,032 | 1,310,016 | 1,409,984 | 6,496 |
| 2003/04/24 | 1,220,032 | 1,360,000 | 1,209,984 | 1,340,032 | 4,998 |
| 2003/04/23 | 1,169,984 | 1,220,032 | 1,140,032 | 1,220,032 | 3,524 |
| 2003/04/22 | 1,160,000 | 1,169,984 | 1,150,016 | 1,160,000 | 940 |
| 2003/04/21 | 1,180,032 | 1,180,032 | 1,160,000 | 1,169,984 | 514 |
| 2003/04/18 | 1,160,000 | 1,180,032 | 1,140,032 | 1,180,032 | 1,200 |
| 2003/04/17 | 1,120,000 | 1,160,000 | 1,100,032 | 1,140,032 | 1,826 |
| 2003/04/16 | 1,169,984 | 1,180,032 | 1,150,016 | 1,160,000 | 1,929 |
| 2003/04/15 | 1,200,000 | 1,209,984 | 1,180,032 | 1,209,984 | 1,554 |
| 2003/04/14 | 1,220,032 | 1,230,016 | 1,150,016 | 1,200,000 | 2,970 |
| 2003/04/11 | 1,160,000 | 1,209,984 | 1,150,016 | 1,200,000 | 3,131 |
| 2003/04/10 | 1,160,000 | 1,169,984 | 1,140,032 | 1,160,000 | 1,365 |
| 2003/04/09 | 1,129,984 | 1,169,984 | 1,120,000 | 1,169,984 | 1,825 |
| 2003/04/08 | 1,120,000 | 1,160,000 | 1,100,032 | 1,140,032 | 2,593 |
| 2003/04/07 | 1,120,000 | 1,150,016 | 1,110,016 | 1,129,984 | 2,825 |
| 2003/04/04 | 1,120,000 | 1,129,984 | 1,070,016 | 1,080,000 | 1,723 |
| 2003/04/03 | 1,080,000 | 1,209,984 | 1,080,000 | 1,129,984 | 6,348 |
| 2003/04/02 | 1,009,984 | 1,070,016 | 1,009,984 | 1,049,984 | 3,901 |
| 2003/04/01 | 969,984 | 1,060,032 | 969,984 | 1,020,032 | 5,269 |
| 2003/03/31 | 969,984 | 982,016 | 958,016 | 974,976 | 2,747 |
| 2003/03/28 | 964,032 | 984,000 | 960,000 | 972,992 | 3,073 |
| 2003/03/27 | 940,032 | 998,016 | 929,984 | 966,016 | 6,271 |
| 2003/03/26 | 924,992 | 924,992 | 900,032 | 924,992 | 4,619 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 1,640,064 | 1,660,032 | 1,600,000 | 1,650,048 | 3,004 |
| 2003/03/24 | 1,699,968 | 1,709,952 | 1,640,064 | 1,670,016 | 4,029 |
| 2003/03/20 | 1,609,984 | 1,689,984 | 1,539,968 | 1,680,000 | 6,631 |
| 2003/03/19 | 1,609,984 | 1,609,984 | 1,609,984 | 1,609,984 | 4,504 |
| 2003/03/18 | 1,820,032 | 1,830,016 | 1,789,952 | 1,810,048 | 990 |
| 2003/03/17 | 1,800,064 | 1,810,048 | 1,760,000 | 1,779,968 | 878 |
| 2003/03/14 | 1,800,064 | 1,849,984 | 1,800,064 | 1,830,016 | 1,660 |
| 2003/03/13 | 1,740,032 | 1,849,984 | 1,720,064 | 1,779,968 | 2,721 |
| 2003/03/12 | 1,740,032 | 1,740,032 | 1,740,032 | 1,740,032 | 575 |
| 2003/03/11 | 1,510,016 | 1,640,064 | 1,449,984 | 1,539,968 | 2,487 |
| 2003/03/10 | 1,600,000 | 1,600,000 | 1,459,968 | 1,469,952 | 2,439 |
| 2003/03/07 | 1,769,984 | 1,769,984 | 1,619,968 | 1,629,952 | 1,285 |
| 2003/03/06 | 1,859,968 | 1,859,968 | 1,789,952 | 1,800,064 | 602 |
| 2003/03/05 | 1,849,984 | 1,910,016 | 1,840,000 | 1,859,968 | 604 |
| 2003/03/04 | 1,760,000 | 1,920,000 | 1,730,048 | 1,890,048 | 2,095 |
| 2003/03/03 | 2,050,048 | 2,060,032 | 1,840,000 | 1,840,000 | 1,881 |
| 2003/02/28 | 2,040,064 | 2,050,048 | 2,029,952 | 2,040,064 | 435 |
| 2003/02/27 | 2,070,016 | 2,070,016 | 2,019,968 | 2,029,952 | 708 |
| 2003/02/26 | 2,070,016 | 2,080,000 | 2,060,032 | 2,080,000 | 293 |
| 2003/02/25 | 2,019,968 | 2,099,968 | 2,009,984 | 2,080,000 | 703 |
| 2003/02/24 | 2,089,984 | 2,089,984 | 2,000,000 | 2,019,968 | 455 |
| 2003/02/21 | 2,099,968 | 2,109,952 | 2,070,016 | 2,080,000 | 718 |
| 2003/02/20 | 2,070,016 | 2,130,048 | 2,060,032 | 2,080,000 | 1,350 |
| 2003/02/19 | 1,990,016 | 2,040,064 | 1,980,032 | 2,029,952 | 1,106 |
| 2003/02/18 | 1,970,048 | 1,980,032 | 1,939,968 | 1,949,952 | 314 |
| 2003/02/17 | 1,939,968 | 1,990,016 | 1,939,968 | 1,970,048 | 719 |
| 2003/02/14 | 1,929,984 | 1,949,952 | 1,900,032 | 1,900,032 | 683 |
| 2003/02/13 | 1,900,032 | 1,960,064 | 1,890,048 | 1,929,984 | 689 |
| 2003/02/12 | 1,910,016 | 1,920,000 | 1,859,968 | 1,900,032 | 924 |
| 2003/02/10 | 2,009,984 | 2,009,984 | 1,900,032 | 1,910,016 | 706 |
| 2003/02/07 | 1,960,064 | 2,050,048 | 1,960,064 | 2,000,000 | 1,976 |
| 2003/02/06 | 1,920,000 | 1,980,032 | 1,920,000 | 1,970,048 | 1,472 |
| 2003/02/05 | 1,880,064 | 1,929,984 | 1,859,968 | 1,900,032 | 1,204 |
| 2003/02/04 | 1,859,968 | 1,939,968 | 1,859,968 | 1,900,032 | 1,794 |
| 2003/02/03 | 1,699,968 | 1,830,016 | 1,680,000 | 1,800,064 | 1,253 |
| 2003/01/31 | 1,670,016 | 1,689,984 | 1,650,048 | 1,670,016 | 552 |
| 2003/01/30 | 1,689,984 | 1,689,984 | 1,660,032 | 1,689,984 | 395 |
| 2003/01/29 | 1,730,048 | 1,740,032 | 1,709,952 | 1,709,952 | 431 |
| 2003/01/28 | 1,730,048 | 1,740,032 | 1,699,968 | 1,720,064 | 622 |
| 2003/01/27 | 1,720,064 | 1,779,968 | 1,720,064 | 1,760,000 | 447 |
| 2003/01/24 | 1,689,984 | 1,789,952 | 1,689,984 | 1,760,000 | 1,378 |
| 2003/01/23 | 1,689,984 | 1,730,048 | 1,650,048 | 1,689,984 | 1,210 |
| 2003/01/22 | 1,750,016 | 1,760,000 | 1,699,968 | 1,730,048 | 1,265 |
| 2003/01/21 | 1,689,984 | 1,760,000 | 1,670,016 | 1,760,000 | 1,874 |
| 2003/01/20 | 1,680,000 | 1,750,016 | 1,680,000 | 1,680,000 | 2,140 |
| 2003/01/17 | 1,529,984 | 1,650,048 | 1,529,984 | 1,640,064 | 1,994 |
| 2003/01/16 | 1,500,032 | 1,539,968 | 1,490,048 | 1,529,984 | 627 |
| 2003/01/15 | 1,510,016 | 1,510,016 | 1,480,064 | 1,490,048 | 168 |
| 2003/01/14 | 1,480,064 | 1,510,016 | 1,480,064 | 1,510,016 | 377 |
| 2003/01/10 | 1,490,048 | 1,490,048 | 1,459,968 | 1,459,968 | 153 |
| 2003/01/09 | 1,469,952 | 1,490,048 | 1,469,952 | 1,480,064 | 171 |
| 2003/01/08 | 1,480,064 | 1,500,032 | 1,469,952 | 1,480,064 | 226 |
| 2003/01/07 | 1,500,032 | 1,510,016 | 1,459,968 | 1,469,952 | 180 |
| 2003/01/06 | 1,469,952 | 1,520,000 | 1,459,968 | 1,510,016 | 319 |