大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,510 | 1,510 | 1,486 | 1,505 | 502,000 |
| 2003/12/29 | 1,481 | 1,502 | 1,475 | 1,485 | 551,000 |
| 2003/12/26 | 1,463 | 1,479 | 1,455 | 1,479 | 592,000 |
| 2003/12/25 | 1,461 | 1,463 | 1,442 | 1,463 | 672,000 |
| 2003/12/24 | 1,466 | 1,466 | 1,436 | 1,455 | 1,929,000 |
| 2003/12/22 | 1,472 | 1,485 | 1,462 | 1,471 | 2,033,000 |
| 2003/12/19 | 1,500 | 1,514 | 1,464 | 1,469 | 3,932,000 |
| 2003/12/18 | 1,519 | 1,524 | 1,469 | 1,480 | 3,961,000 |
| 2003/12/17 | 1,545 | 1,566 | 1,520 | 1,542 | 2,198,000 |
| 2003/12/16 | 1,564 | 1,565 | 1,537 | 1,542 | 2,347,000 |
| 2003/12/15 | 1,586 | 1,614 | 1,586 | 1,613 | 2,080,000 |
| 2003/12/12 | 1,557 | 1,587 | 1,557 | 1,577 | 3,668,000 |
| 2003/12/11 | 1,535 | 1,579 | 1,535 | 1,556 | 2,246,000 |
| 2003/12/10 | 1,548 | 1,560 | 1,504 | 1,505 | 1,944,000 |
| 2003/12/09 | 1,544 | 1,572 | 1,527 | 1,567 | 2,291,000 |
| 2003/12/08 | 1,547 | 1,563 | 1,513 | 1,527 | 1,875,000 |
| 2003/12/05 | 1,535 | 1,554 | 1,511 | 1,547 | 1,247,000 |
| 2003/12/04 | 1,517 | 1,547 | 1,517 | 1,525 | 2,076,000 |
| 2003/12/03 | 1,536 | 1,549 | 1,515 | 1,517 | 1,775,000 |
| 2003/12/02 | 1,550 | 1,560 | 1,515 | 1,536 | 2,114,000 |
| 2003/12/01 | 1,506 | 1,570 | 1,490 | 1,552 | 2,492,000 |
| 2003/11/28 | 1,511 | 1,515 | 1,485 | 1,510 | 1,385,000 |
| 2003/11/27 | 1,476 | 1,510 | 1,466 | 1,510 | 2,014,000 |
| 2003/11/26 | 1,471 | 1,478 | 1,452 | 1,463 | 1,863,000 |
| 2003/11/25 | 1,488 | 1,503 | 1,478 | 1,491 | 3,069,000 |
| 2003/11/21 | 1,430 | 1,462 | 1,429 | 1,431 | 2,082,000 |
| 2003/11/20 | 1,409 | 1,446 | 1,388 | 1,430 | 3,901,000 |
| 2003/11/19 | 1,369 | 1,378 | 1,356 | 1,356 | 2,121,000 |
| 2003/11/18 | 1,368 | 1,380 | 1,339 | 1,370 | 2,718,000 |
| 2003/11/17 | 1,419 | 1,420 | 1,374 | 1,388 | 1,384,000 |
| 2003/11/14 | 1,465 | 1,472 | 1,426 | 1,439 | 2,858,000 |
| 2003/11/13 | 1,500 | 1,503 | 1,440 | 1,475 | 3,517,000 |
| 2003/11/12 | 1,480 | 1,505 | 1,467 | 1,493 | 2,972,000 |
| 2003/11/11 | 1,488 | 1,515 | 1,458 | 1,465 | 2,651,000 |
| 2003/11/10 | 1,491 | 1,497 | 1,475 | 1,487 | 3,287,000 |
| 2003/11/07 | 1,484 | 1,537 | 1,479 | 1,526 | 4,732,000 |
| 2003/11/06 | 1,515 | 1,516 | 1,436 | 1,458 | 6,721,000 |
| 2003/11/05 | 1,535 | 1,542 | 1,482 | 1,505 | 8,641,000 |
| 2003/11/04 | 1,608 | 1,631 | 1,586 | 1,595 | 6,187,000 |
| 2003/10/31 | 1,686 | 1,709 | 1,654 | 1,698 | 1,301,000 |
| 2003/10/30 | 1,695 | 1,715 | 1,678 | 1,689 | 1,342,000 |
| 2003/10/29 | 1,717 | 1,734 | 1,700 | 1,723 | 1,563,000 |
| 2003/10/28 | 1,700 | 1,705 | 1,686 | 1,692 | 1,148,000 |
| 2003/10/27 | 1,662 | 1,708 | 1,660 | 1,697 | 2,061,000 |
| 2003/10/24 | 1,660 | 1,684 | 1,637 | 1,656 | 2,382,000 |
| 2003/10/23 | 1,683 | 1,695 | 1,606 | 1,622 | 2,928,000 |
| 2003/10/22 | 1,741 | 1,745 | 1,708 | 1,713 | 2,487,000 |
| 2003/10/21 | 1,731 | 1,745 | 1,711 | 1,711 | 2,454,000 |
| 2003/10/20 | 1,662 | 1,723 | 1,656 | 1,701 | 1,891,000 |
| 2003/10/17 | 1,692 | 1,699 | 1,657 | 1,660 | 1,329,000 |
| 2003/10/16 | 1,665 | 1,714 | 1,657 | 1,714 | 3,153,000 |
| 2003/10/15 | 1,720 | 1,729 | 1,687 | 1,695 | 2,266,000 |
| 2003/10/14 | 1,710 | 1,740 | 1,702 | 1,730 | 3,732,000 |
| 2003/10/10 | 1,668 | 1,718 | 1,657 | 1,689 | 3,390,000 |
| 2003/10/09 | 1,633 | 1,644 | 1,608 | 1,608 | 983,000 |
| 2003/10/08 | 1,651 | 1,660 | 1,614 | 1,620 | 1,514,000 |
| 2003/10/07 | 1,633 | 1,650 | 1,617 | 1,626 | 1,568,000 |
| 2003/10/06 | 1,665 | 1,678 | 1,622 | 1,632 | 1,442,000 |
| 2003/10/03 | 1,571 | 1,665 | 1,571 | 1,664 | 2,212,000 |
| 2003/10/02 | 1,580 | 1,643 | 1,574 | 1,600 | 1,663,000 |
| 2003/10/01 | 1,549 | 1,572 | 1,532 | 1,561 | 1,488,000 |
| 2003/09/30 | 1,560 | 1,584 | 1,532 | 1,532 | 1,546,000 |
| 2003/09/29 | 1,510 | 1,540 | 1,491 | 1,534 | 1,851,000 |
| 2003/09/26 | 1,532 | 1,556 | 1,521 | 1,530 | 1,971,000 |
| 2003/09/25 | 1,528 | 1,580 | 1,524 | 1,538 | 2,058,000 |
| 2003/09/24 | 1,583 | 1,635 | 1,566 | 1,567 | 2,726,000 |
| 2003/09/22 | 1,642 | 1,655 | 1,553 | 1,553 | 2,217,000 |
| 2003/09/19 | 1,643 | 1,657 | 1,612 | 1,612 | 2,401,000 |
| 2003/09/18 | 1,605 | 1,632 | 1,605 | 1,617 | 1,918,000 |
| 2003/09/17 | 1,650 | 1,678 | 1,610 | 1,633 | 2,063,000 |
| 2003/09/16 | 1,633 | 1,641 | 1,606 | 1,633 | 1,583,000 |
| 2003/09/12 | 1,649 | 1,654 | 1,625 | 1,644 | 6,021,000 |
| 2003/09/11 | 1,569 | 1,591 | 1,541 | 1,551 | 3,679,000 |
| 2003/09/10 | 1,617 | 1,643 | 1,617 | 1,629 | 1,861,000 |
| 2003/09/09 | 1,610 | 1,647 | 1,610 | 1,647 | 1,547,000 |
| 2003/09/08 | 1,604 | 1,618 | 1,601 | 1,601 | 1,288,000 |
| 2003/09/05 | 1,625 | 1,643 | 1,622 | 1,633 | 3,407,000 |
| 2003/09/04 | 1,600 | 1,622 | 1,596 | 1,611 | 2,708,000 |
| 2003/09/03 | 1,629 | 1,633 | 1,579 | 1,595 | 3,169,000 |
| 2003/09/02 | 1,575 | 1,608 | 1,562 | 1,601 | 3,924,000 |
| 2003/09/01 | 1,514 | 1,550 | 1,514 | 1,550 | 2,139,000 |
| 2003/08/29 | 1,504 | 1,507 | 1,472 | 1,487 | 1,537,000 |
| 2003/08/28 | 1,470 | 1,479 | 1,454 | 1,466 | 1,448,000 |
| 2003/08/27 | 1,500 | 1,506 | 1,480 | 1,487 | 2,384,000 |
| 2003/08/26 | 1,500 | 1,514 | 1,487 | 1,507 | 1,535,000 |
| 2003/08/25 | 1,500 | 1,520 | 1,492 | 1,510 | 2,019,000 |
| 2003/08/22 | 1,500 | 1,515 | 1,482 | 1,503 | 2,413,000 |
| 2003/08/21 | 1,510 | 1,512 | 1,490 | 1,503 | 2,699,000 |
| 2003/08/20 | 1,474 | 1,559 | 1,474 | 1,543 | 4,594,000 |
| 2003/08/19 | 1,439 | 1,460 | 1,432 | 1,459 | 1,687,000 |
| 2003/08/18 | 1,406 | 1,425 | 1,402 | 1,417 | 1,337,000 |
| 2003/08/15 | 1,447 | 1,451 | 1,393 | 1,426 | 1,208,000 |
| 2003/08/14 | 1,384 | 1,456 | 1,376 | 1,447 | 2,571,000 |
| 2003/08/13 | 1,365 | 1,377 | 1,354 | 1,377 | 1,310,000 |
| 2003/08/12 | 1,360 | 1,375 | 1,353 | 1,353 | 1,031,000 |
| 2003/08/11 | 1,355 | 1,392 | 1,342 | 1,373 | 1,308,000 |
| 2003/08/08 | 1,335 | 1,344 | 1,312 | 1,335 | 2,160,000 |
| 2003/08/07 | 1,361 | 1,363 | 1,327 | 1,344 | 1,736,000 |
| 2003/08/06 | 1,360 | 1,386 | 1,360 | 1,380 | 737,000 |
| 2003/08/05 | 1,406 | 1,406 | 1,370 | 1,380 | 1,275,000 |
| 2003/08/04 | 1,405 | 1,405 | 1,392 | 1,392 | 714,000 |
| 2003/08/01 | 1,423 | 1,423 | 1,386 | 1,392 | 1,227,000 |
| 2003/07/31 | 1,418 | 1,420 | 1,388 | 1,416 | 1,225,000 |
| 2003/07/30 | 1,431 | 1,464 | 1,419 | 1,419 | 1,386,000 |
| 2003/07/29 | 1,475 | 1,476 | 1,428 | 1,428 | 1,246,000 |
| 2003/07/28 | 1,473 | 1,476 | 1,453 | 1,455 | 1,243,000 |
| 2003/07/25 | 1,442 | 1,472 | 1,422 | 1,458 | 1,587,000 |
| 2003/07/24 | 1,449 | 1,454 | 1,422 | 1,422 | 1,501,000 |
| 2003/07/23 | 1,443 | 1,452 | 1,438 | 1,449 | 1,428,000 |
| 2003/07/22 | 1,410 | 1,428 | 1,402 | 1,423 | 1,388,000 |
| 2003/07/18 | 1,400 | 1,418 | 1,398 | 1,405 | 1,385,000 |
| 2003/07/17 | 1,440 | 1,440 | 1,409 | 1,409 | 1,179,000 |
| 2003/07/16 | 1,438 | 1,442 | 1,414 | 1,439 | 1,162,000 |
| 2003/07/15 | 1,474 | 1,475 | 1,409 | 1,409 | 1,877,000 |
| 2003/07/14 | 1,415 | 1,455 | 1,415 | 1,447 | 2,049,000 |
| 2003/07/11 | 1,460 | 1,464 | 1,408 | 1,415 | 3,569,000 |
| 2003/07/10 | 1,480 | 1,495 | 1,471 | 1,480 | 4,973,000 |
| 2003/07/09 | 1,379 | 1,450 | 1,371 | 1,440 | 2,971,000 |
| 2003/07/08 | 1,367 | 1,368 | 1,355 | 1,363 | 1,812,000 |
| 2003/07/07 | 1,370 | 1,370 | 1,346 | 1,347 | 1,959,000 |
| 2003/07/04 | 1,370 | 1,373 | 1,350 | 1,350 | 1,822,000 |
| 2003/07/03 | 1,342 | 1,375 | 1,338 | 1,375 | 3,589,000 |
| 2003/07/02 | 1,305 | 1,325 | 1,291 | 1,322 | 1,956,000 |
| 2003/07/01 | 1,275 | 1,289 | 1,266 | 1,289 | 1,121,000 |
| 2003/06/30 | 1,278 | 1,278 | 1,260 | 1,270 | 1,314,000 |
| 2003/06/27 | 1,250 | 1,280 | 1,245 | 1,277 | 1,726,000 |
| 2003/06/26 | 1,244 | 1,244 | 1,219 | 1,244 | 1,357,000 |
| 2003/06/25 | 1,252 | 1,259 | 1,237 | 1,237 | 1,429,000 |
| 2003/06/24 | 1,277 | 1,283 | 1,252 | 1,259 | 1,165,000 |
| 2003/06/23 | 1,281 | 1,285 | 1,270 | 1,285 | 1,478,000 |
| 2003/06/20 | 1,265 | 1,292 | 1,265 | 1,289 | 1,104,000 |
| 2003/06/19 | 1,295 | 1,299 | 1,266 | 1,277 | 1,505,000 |
| 2003/06/18 | 1,296 | 1,309 | 1,292 | 1,295 | 1,493,000 |
| 2003/06/17 | 1,287 | 1,294 | 1,280 | 1,292 | 1,679,000 |
| 2003/06/16 | 1,272 | 1,277 | 1,251 | 1,256 | 2,122,000 |
| 2003/06/13 | 1,292 | 1,329 | 1,284 | 1,290 | 4,623,000 |
| 2003/06/12 | 1,314 | 1,317 | 1,300 | 1,305 | 1,452,000 |
| 2003/06/11 | 1,299 | 1,318 | 1,296 | 1,298 | 1,421,000 |
| 2003/06/10 | 1,302 | 1,307 | 1,282 | 1,284 | 1,279,000 |
| 2003/06/09 | 1,334 | 1,334 | 1,310 | 1,318 | 2,490,000 |
| 2003/06/06 | 1,309 | 1,340 | 1,293 | 1,334 | 2,823,000 |
| 2003/06/05 | 1,259 | 1,292 | 1,254 | 1,289 | 2,508,000 |
| 2003/06/04 | 1,252 | 1,257 | 1,241 | 1,241 | 1,201,000 |
| 2003/06/03 | 1,253 | 1,255 | 1,241 | 1,244 | 1,105,000 |
| 2003/06/02 | 1,248 | 1,265 | 1,240 | 1,254 | 2,166,000 |
| 2003/05/30 | 1,227 | 1,250 | 1,225 | 1,232 | 2,398,000 |
| 2003/05/29 | 1,203 | 1,225 | 1,197 | 1,225 | 2,321,000 |
| 2003/05/28 | 1,195 | 1,205 | 1,186 | 1,190 | 1,896,000 |
| 2003/05/27 | 1,220 | 1,225 | 1,190 | 1,193 | 2,113,000 |
| 2003/05/26 | 1,219 | 1,240 | 1,212 | 1,232 | 2,237,000 |
| 2003/05/23 | 1,205 | 1,211 | 1,194 | 1,207 | 1,597,000 |
| 2003/05/22 | 1,176 | 1,198 | 1,176 | 1,185 | 1,052,000 |
| 2003/05/21 | 1,178 | 1,207 | 1,175 | 1,189 | 1,772,000 |
| 2003/05/20 | 1,156 | 1,184 | 1,156 | 1,171 | 1,739,000 |
| 2003/05/19 | 1,191 | 1,205 | 1,145 | 1,184 | 2,261,000 |
| 2003/05/16 | 1,225 | 1,232 | 1,209 | 1,219 | 1,038,000 |
| 2003/05/15 | 1,245 | 1,256 | 1,203 | 1,228 | 2,289,000 |
| 2003/05/14 | 1,246 | 1,256 | 1,234 | 1,239 | 1,528,000 |
| 2003/05/13 | 1,251 | 1,259 | 1,242 | 1,245 | 3,093,000 |
| 2003/05/12 | 1,228 | 1,248 | 1,225 | 1,244 | 2,200,000 |
| 2003/05/09 | 1,201 | 1,215 | 1,180 | 1,215 | 2,109,000 |
| 2003/05/08 | 1,203 | 1,203 | 1,166 | 1,181 | 1,327,000 |
| 2003/05/07 | 1,219 | 1,219 | 1,191 | 1,205 | 2,022,000 |
| 2003/05/06 | 1,198 | 1,219 | 1,193 | 1,206 | 1,820,000 |
| 2003/05/02 | 1,170 | 1,175 | 1,138 | 1,170 | 2,233,000 |
| 2003/05/01 | 1,172 | 1,196 | 1,166 | 1,190 | 3,611,000 |
| 2003/04/30 | 1,122 | 1,158 | 1,117 | 1,158 | 3,173,000 |
| 2003/04/28 | 1,110 | 1,111 | 1,080 | 1,082 | 1,833,000 |
| 2003/04/25 | 1,104 | 1,104 | 1,084 | 1,090 | 2,490,000 |
| 2003/04/24 | 1,091 | 1,095 | 1,080 | 1,084 | 1,696,000 |
| 2003/04/23 | 1,085 | 1,094 | 1,071 | 1,072 | 2,090,000 |
| 2003/04/22 | 1,084 | 1,086 | 1,055 | 1,065 | 1,621,000 |
| 2003/04/21 | 1,062 | 1,094 | 1,062 | 1,082 | 1,564,000 |
| 2003/04/18 | 1,067 | 1,071 | 1,048 | 1,062 | 1,319,000 |
| 2003/04/17 | 1,052 | 1,056 | 1,030 | 1,047 | 1,555,000 |
| 2003/04/16 | 1,091 | 1,091 | 1,046 | 1,058 | 1,417,000 |
| 2003/04/15 | 1,030 | 1,066 | 1,030 | 1,051 | 2,851,000 |
| 2003/04/14 | 1,034 | 1,043 | 1,007 | 1,022 | 2,563,000 |
| 2003/04/11 | 1,073 | 1,074 | 1,028 | 1,032 | 3,802,000 |
| 2003/04/10 | 1,120 | 1,121 | 1,086 | 1,093 | 1,395,000 |
| 2003/04/09 | 1,126 | 1,139 | 1,117 | 1,124 | 1,283,000 |
| 2003/04/08 | 1,135 | 1,140 | 1,120 | 1,127 | 1,447,000 |
| 2003/04/07 | 1,129 | 1,155 | 1,120 | 1,149 | 2,915,000 |
| 2003/04/04 | 1,121 | 1,124 | 1,111 | 1,115 | 2,488,000 |
| 2003/04/03 | 1,149 | 1,150 | 1,123 | 1,126 | 1,991,000 |
| 2003/04/02 | 1,136 | 1,145 | 1,119 | 1,142 | 1,312,000 |
| 2003/04/01 | 1,116 | 1,127 | 1,115 | 1,123 | 1,973,000 |
| 2003/03/31 | 1,174 | 1,180 | 1,113 | 1,134 | 1,717,000 |
| 2003/03/28 | 1,194 | 1,199 | 1,170 | 1,174 | 1,094,000 |
| 2003/03/27 | 1,144 | 1,195 | 1,143 | 1,178 | 1,781,000 |
| 2003/03/26 | 1,138 | 1,147 | 1,135 | 1,140 | 3,440,000 |
| 2003/03/25 | 1,162 | 1,179 | 1,150 | 1,157 | 1,445,000 |
| 2003/03/24 | 1,191 | 1,210 | 1,169 | 1,189 | 1,791,000 |
| 2003/03/20 | 1,147 | 1,180 | 1,147 | 1,171 | 1,923,000 |
| 2003/03/19 | 1,125 | 1,149 | 1,115 | 1,146 | 2,037,000 |
| 2003/03/18 | 1,143 | 1,154 | 1,115 | 1,120 | 2,623,000 |
| 2003/03/17 | 1,127 | 1,138 | 1,113 | 1,124 | 1,151,000 |
| 2003/03/14 | 1,121 | 1,147 | 1,120 | 1,127 | 4,280,000 |
| 2003/03/13 | 1,134 | 1,149 | 1,118 | 1,121 | 1,003,000 |
| 2003/03/12 | 1,136 | 1,159 | 1,131 | 1,148 | 1,294,000 |
| 2003/03/11 | 1,160 | 1,170 | 1,134 | 1,134 | 1,171,000 |
| 2003/03/10 | 1,140 | 1,185 | 1,136 | 1,184 | 1,400,000 |
| 2003/03/07 | 1,200 | 1,204 | 1,158 | 1,158 | 1,613,000 |
| 2003/03/06 | 1,240 | 1,253 | 1,203 | 1,211 | 2,246,000 |
| 2003/03/05 | 1,200 | 1,232 | 1,185 | 1,224 | 1,809,000 |
| 2003/03/04 | 1,193 | 1,203 | 1,181 | 1,203 | 927,000 |
| 2003/03/03 | 1,190 | 1,205 | 1,187 | 1,187 | 1,151,000 |
| 2003/02/28 | 1,195 | 1,205 | 1,187 | 1,194 | 1,369,000 |
| 2003/02/27 | 1,190 | 1,194 | 1,165 | 1,175 | 1,922,000 |
| 2003/02/26 | 1,196 | 1,212 | 1,194 | 1,202 | 1,014,000 |
| 2003/02/25 | 1,225 | 1,225 | 1,191 | 1,209 | 1,392,000 |
| 2003/02/24 | 1,245 | 1,245 | 1,233 | 1,234 | 868,000 |
| 2003/02/21 | 1,245 | 1,250 | 1,237 | 1,245 | 1,023,000 |
| 2003/02/20 | 1,243 | 1,252 | 1,233 | 1,252 | 1,660,000 |
| 2003/02/19 | 1,250 | 1,263 | 1,240 | 1,256 | 1,259,000 |
| 2003/02/18 | 1,235 | 1,244 | 1,229 | 1,242 | 1,667,000 |
| 2003/02/17 | 1,236 | 1,246 | 1,227 | 1,230 | 1,593,000 |
| 2003/02/14 | 1,222 | 1,240 | 1,222 | 1,234 | 1,904,000 |
| 2003/02/13 | 1,245 | 1,247 | 1,226 | 1,239 | 1,351,000 |
| 2003/02/12 | 1,245 | 1,255 | 1,240 | 1,246 | 1,154,000 |
| 2003/02/10 | 1,252 | 1,259 | 1,230 | 1,243 | 1,171,000 |
| 2003/02/07 | 1,252 | 1,264 | 1,229 | 1,250 | 1,205,000 |
| 2003/02/06 | 1,294 | 1,294 | 1,244 | 1,252 | 1,247,000 |
| 2003/02/05 | 1,271 | 1,300 | 1,257 | 1,293 | 1,770,000 |
| 2003/02/04 | 1,279 | 1,299 | 1,268 | 1,271 | 1,672,000 |
| 2003/02/03 | 1,225 | 1,264 | 1,223 | 1,259 | 830,000 |
| 2003/01/31 | 1,245 | 1,260 | 1,238 | 1,255 | 1,142,000 |
| 2003/01/30 | 1,256 | 1,276 | 1,243 | 1,258 | 1,071,000 |
| 2003/01/29 | 1,290 | 1,290 | 1,248 | 1,255 | 1,102,000 |
| 2003/01/28 | 1,299 | 1,312 | 1,279 | 1,281 | 1,428,000 |
| 2003/01/27 | 1,303 | 1,335 | 1,301 | 1,319 | 1,372,000 |
| 2003/01/24 | 1,325 | 1,340 | 1,317 | 1,322 | 2,426,000 |
| 2003/01/23 | 1,313 | 1,320 | 1,301 | 1,320 | 1,599,000 |
| 2003/01/22 | 1,321 | 1,323 | 1,299 | 1,312 | 2,395,000 |
| 2003/01/21 | 1,302 | 1,310 | 1,283 | 1,301 | 1,572,000 |
| 2003/01/20 | 1,300 | 1,320 | 1,282 | 1,282 | 2,294,000 |
| 2003/01/17 | 1,264 | 1,275 | 1,257 | 1,265 | 1,850,000 |
| 2003/01/16 | 1,225 | 1,236 | 1,210 | 1,224 | 2,065,000 |
| 2003/01/15 | 1,256 | 1,256 | 1,225 | 1,239 | 1,759,000 |
| 2003/01/14 | 1,250 | 1,256 | 1,233 | 1,255 | 1,186,000 |
| 2003/01/10 | 1,248 | 1,249 | 1,218 | 1,236 | 1,653,000 |
| 2003/01/09 | 1,258 | 1,259 | 1,240 | 1,248 | 1,501,000 |
| 2003/01/08 | 1,285 | 1,290 | 1,268 | 1,278 | 667,000 |
| 2003/01/07 | 1,323 | 1,324 | 1,292 | 1,298 | 847,000 |
| 2003/01/06 | 1,317 | 1,338 | 1,303 | 1,303 | 579,000 |