東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 | 8,130 | 8,170 | 8,100 | 8,140 | 2,963,300 |
| 2003/12/29 | 8,020 | 8,080 | 7,980 | 8,030 | 542,200 |
| 2003/12/26 | 7,920 | 7,980 | 7,910 | 7,960 | 420,700 |
| 2003/12/25 | 7,900 | 7,970 | 7,840 | 7,920 | 324,300 |
| 2003/12/24 | 7,910 | 7,930 | 7,820 | 7,890 | 834,200 |
| 2003/12/22 | 7,520 | 7,810 | 7,520 | 7,810 | 874,500 |
| 2003/12/19 | 7,660 | 7,750 | 7,580 | 7,620 | 1,623,600 |
| 2003/12/18 | 7,610 | 7,640 | 7,490 | 7,560 | 1,162,600 |
| 2003/12/17 | 7,880 | 7,900 | 7,680 | 7,710 | 1,079,600 |
| 2003/12/16 | 7,980 | 8,010 | 7,870 | 7,880 | 1,416,100 |
| 2003/12/15 | 8,340 | 8,380 | 8,260 | 8,380 | 1,352,000 |
| 2003/12/12 | 7,970 | 8,090 | 7,900 | 8,040 | 3,129,800 |
| 2003/12/11 | 7,560 | 7,770 | 7,470 | 7,770 | 1,443,000 |
| 2003/12/10 | 7,530 | 7,600 | 7,380 | 7,500 | 1,913,900 |
| 2003/12/09 | 7,730 | 7,940 | 7,560 | 7,830 | 1,228,500 |
| 2003/12/08 | 7,840 | 7,980 | 7,630 | 7,630 | 1,220,100 |
| 2003/12/05 | 8,220 | 8,290 | 8,020 | 8,080 | 1,096,100 |
| 2003/12/04 | 8,270 | 8,420 | 8,240 | 8,400 | 1,086,000 |
| 2003/12/03 | 8,240 | 8,330 | 8,140 | 8,300 | 921,800 |
| 2003/12/02 | 8,200 | 8,350 | 8,170 | 8,290 | 1,707,500 |
| 2003/12/01 | 7,550 | 8,180 | 7,550 | 8,180 | 1,365,200 |
| 2003/11/28 | 7,820 | 7,850 | 7,650 | 7,750 | 611,500 |
| 2003/11/27 | 7,840 | 7,930 | 7,750 | 7,870 | 774,600 |
| 2003/11/26 | 7,590 | 7,870 | 7,580 | 7,830 | 1,260,400 |
| 2003/11/25 | 7,570 | 7,650 | 7,520 | 7,570 | 1,427,100 |
| 2003/11/21 | 7,290 | 7,330 | 7,160 | 7,290 | 1,073,200 |
| 2003/11/20 | 7,430 | 7,430 | 7,130 | 7,390 | 1,453,700 |
| 2003/11/19 | 7,250 | 7,310 | 7,130 | 7,130 | 1,474,100 |
| 2003/11/18 | 7,350 | 7,590 | 7,250 | 7,570 | 1,472,000 |
| 2003/11/17 | 7,370 | 7,410 | 7,130 | 7,250 | 2,015,900 |
| 2003/11/14 | 8,100 | 8,150 | 7,770 | 7,770 | 1,379,900 |
| 2003/11/13 | 8,180 | 8,250 | 8,090 | 8,200 | 1,227,000 |
| 2003/11/12 | 7,850 | 7,990 | 7,610 | 7,780 | 1,221,900 |
| 2003/11/11 | 8,080 | 8,100 | 7,680 | 7,750 | 1,712,300 |
| 2003/11/10 | 8,310 | 8,410 | 8,200 | 8,380 | 817,700 |
| 2003/11/07 | 8,300 | 8,430 | 8,220 | 8,410 | 929,700 |
| 2003/11/06 | 8,550 | 8,590 | 8,220 | 8,220 | 1,477,200 |
| 2003/11/05 | 8,430 | 8,650 | 8,300 | 8,650 | 1,920,500 |
| 2003/11/04 | 8,300 | 8,620 | 8,290 | 8,600 | 4,449,900 |
| 2003/10/31 | 8,140 | 8,210 | 7,770 | 7,880 | 1,021,600 |
| 2003/10/30 | 8,040 | 8,140 | 7,900 | 8,140 | 973,500 |
| 2003/10/29 | 8,080 | 8,160 | 7,950 | 8,070 | 2,270,000 |
| 2003/10/28 | 7,510 | 7,580 | 7,420 | 7,580 | 501,900 |
| 2003/10/27 | 7,400 | 7,540 | 7,290 | 7,440 | 571,100 |
| 2003/10/24 | 7,440 | 7,630 | 7,190 | 7,400 | 1,589,000 |
| 2003/10/23 | 7,450 | 7,520 | 7,180 | 7,240 | 1,340,800 |
| 2003/10/22 | 8,000 | 8,060 | 7,740 | 7,750 | 903,000 |
| 2003/10/21 | 8,300 | 8,300 | 7,950 | 7,950 | 1,167,600 |
| 2003/10/20 | 7,900 | 8,170 | 7,600 | 8,100 | 1,684,700 |
| 2003/10/17 | 8,300 | 8,320 | 8,080 | 8,150 | 1,117,500 |
| 2003/10/16 | 8,000 | 8,250 | 7,910 | 8,250 | 1,260,800 |
| 2003/10/15 | 8,140 | 8,160 | 7,930 | 7,950 | 2,161,900 |
| 2003/10/14 | 7,790 | 8,040 | 7,740 | 8,040 | 2,131,600 |
| 2003/10/10 | 7,330 | 7,680 | 7,300 | 7,590 | 2,048,300 |
| 2003/10/09 | 7,170 | 7,310 | 7,110 | 7,270 | 954,900 |
| 2003/10/08 | 7,510 | 7,550 | 7,200 | 7,230 | 1,579,600 |
| 2003/10/07 | 7,450 | 7,620 | 7,410 | 7,610 | 1,221,300 |
| 2003/10/06 | 7,500 | 7,500 | 7,340 | 7,480 | 1,819,200 |
| 2003/10/03 | 7,450 | 7,450 | 7,230 | 7,330 | 1,637,000 |
| 2003/10/02 | 7,500 | 7,600 | 7,250 | 7,350 | 1,796,000 |
| 2003/10/01 | 7,420 | 7,490 | 7,250 | 7,400 | 1,860,500 |
| 2003/09/30 | 7,710 | 7,790 | 7,420 | 7,420 | 1,150,500 |
| 2003/09/29 | 7,520 | 7,610 | 7,420 | 7,610 | 1,236,300 |
| 2003/09/26 | 7,150 | 7,610 | 7,150 | 7,470 | 1,515,300 |
| 2003/09/25 | 7,100 | 7,280 | 7,010 | 7,250 | 1,899,400 |
| 2003/09/24 | 7,680 | 7,780 | 7,270 | 7,280 | 1,947,400 |
| 2003/09/22 | 7,900 | 7,950 | 7,530 | 7,580 | 1,474,800 |
| 2003/09/19 | 8,580 | 8,580 | 8,130 | 8,180 | 1,371,000 |
| 2003/09/18 | 8,350 | 8,610 | 8,310 | 8,570 | 1,192,500 |
| 2003/09/17 | 8,590 | 8,600 | 8,400 | 8,420 | 1,252,300 |
| 2003/09/16 | 8,220 | 8,350 | 8,160 | 8,290 | 783,900 |
| 2003/09/12 | 8,350 | 8,370 | 8,110 | 8,320 | 3,415,500 |
| 2003/09/11 | 8,430 | 8,490 | 8,200 | 8,250 | 1,817,400 |
| 2003/09/10 | 8,700 | 8,830 | 8,650 | 8,780 | 901,500 |
| 2003/09/09 | 8,660 | 8,800 | 8,610 | 8,800 | 1,426,500 |
| 2003/09/08 | 8,270 | 8,540 | 8,180 | 8,460 | 1,073,800 |
| 2003/09/05 | 8,550 | 8,630 | 8,340 | 8,390 | 1,198,300 |
| 2003/09/04 | 8,840 | 8,870 | 8,400 | 8,440 | 1,880,900 |
| 2003/09/03 | 8,850 | 8,920 | 8,680 | 8,830 | 2,085,900 |
| 2003/09/02 | 8,540 | 8,760 | 8,500 | 8,750 | 1,609,700 |
| 2003/09/01 | 8,250 | 8,550 | 8,230 | 8,550 | 1,851,500 |
| 2003/08/29 | 8,150 | 8,290 | 8,140 | 8,220 | 2,692,800 |
| 2003/08/28 | 8,000 | 8,110 | 7,900 | 7,950 | 2,385,500 |
| 2003/08/27 | 7,950 | 7,970 | 7,760 | 7,820 | 1,415,700 |
| 2003/08/26 | 7,700 | 7,960 | 7,600 | 7,950 | 1,771,600 |
| 2003/08/25 | 7,590 | 7,760 | 7,590 | 7,690 | 865,900 |
| 2003/08/22 | 7,750 | 7,750 | 7,530 | 7,590 | 865,000 |
| 2003/08/21 | 7,520 | 7,740 | 7,420 | 7,740 | 1,392,300 |
| 2003/08/20 | 7,690 | 7,740 | 7,510 | 7,540 | 1,775,500 |
| 2003/08/19 | 7,740 | 7,810 | 7,690 | 7,740 | 2,510,300 |
| 2003/08/18 | 7,270 | 7,440 | 7,250 | 7,440 | 1,400,300 |
| 2003/08/15 | 7,360 | 7,450 | 7,170 | 7,170 | 1,219,900 |
| 2003/08/14 | 6,930 | 7,290 | 6,880 | 7,260 | 2,027,900 |
| 2003/08/13 | 6,830 | 6,920 | 6,770 | 6,920 | 1,250,500 |
| 2003/08/12 | 6,870 | 6,910 | 6,730 | 6,730 | 1,181,900 |
| 2003/08/11 | 6,620 | 6,780 | 6,530 | 6,770 | 790,800 |
| 2003/08/08 | 6,400 | 6,660 | 6,400 | 6,600 | 1,982,700 |
| 2003/08/07 | 6,590 | 6,630 | 6,330 | 6,470 | 1,746,800 |
| 2003/08/06 | 6,610 | 6,730 | 6,530 | 6,690 | 2,445,700 |
| 2003/08/05 | 7,000 | 7,010 | 6,690 | 6,850 | 1,767,400 |
| 2003/08/04 | 7,090 | 7,150 | 6,990 | 7,030 | 1,045,200 |
| 2003/08/01 | 7,090 | 7,340 | 6,960 | 7,340 | 2,053,000 |
| 2003/07/31 | 7,060 | 7,170 | 6,960 | 7,070 | 1,617,500 |
| 2003/07/30 | 7,440 | 7,460 | 7,140 | 7,140 | 853,100 |
| 2003/07/29 | 7,500 | 7,510 | 7,390 | 7,430 | 1,103,700 |
| 2003/07/28 | 7,470 | 7,480 | 7,330 | 7,380 | 1,131,800 |
| 2003/07/25 | 7,080 | 7,260 | 6,910 | 7,260 | 1,533,400 |
| 2003/07/24 | 7,200 | 7,210 | 7,030 | 7,080 | 1,232,600 |
| 2003/07/23 | 7,290 | 7,370 | 7,070 | 7,150 | 1,885,400 |
| 2003/07/22 | 7,160 | 7,170 | 6,950 | 7,110 | 1,683,500 |
| 2003/07/18 | 7,000 | 7,330 | 6,990 | 7,270 | 2,270,400 |
| 2003/07/17 | 7,470 | 7,530 | 7,160 | 7,180 | 3,386,000 |
| 2003/07/16 | 7,750 | 7,870 | 7,500 | 7,870 | 5,246,500 |
| 2003/07/15 | 7,460 | 7,660 | 7,350 | 7,530 | 5,139,100 |
| 2003/07/14 | 6,800 | 6,970 | 6,700 | 6,960 | 1,438,000 |
| 2003/07/11 | 6,700 | 6,740 | 6,470 | 6,640 | 2,184,000 |
| 2003/07/10 | 7,000 | 7,080 | 6,830 | 6,860 | 1,305,600 |
| 2003/07/09 | 7,250 | 7,380 | 6,840 | 7,140 | 2,073,400 |
| 2003/07/08 | 7,160 | 7,700 | 7,090 | 7,320 | 6,730,000 |
| 2003/07/07 | 6,320 | 6,780 | 6,310 | 6,760 | 1,656,000 |
| 2003/07/04 | 6,090 | 6,370 | 6,040 | 6,250 | 1,222,000 |
| 2003/07/03 | 6,580 | 6,660 | 6,150 | 6,190 | 2,761,700 |
| 2003/07/02 | 5,970 | 6,340 | 5,940 | 6,280 | 2,691,500 |
| 2003/07/01 | 5,720 | 5,870 | 5,690 | 5,830 | 1,786,300 |
| 2003/06/30 | 5,440 | 5,770 | 5,380 | 5,690 | 2,445,200 |
| 2003/06/27 | 5,310 | 5,480 | 5,270 | 5,430 | 1,540,700 |
| 2003/06/26 | 5,080 | 5,180 | 5,040 | 5,180 | 861,400 |
| 2003/06/25 | 5,070 | 5,160 | 5,070 | 5,130 | 972,500 |
| 2003/06/24 | 5,180 | 5,220 | 5,130 | 5,170 | 816,000 |
| 2003/06/23 | 5,300 | 5,320 | 5,200 | 5,270 | 1,054,900 |
| 2003/06/20 | 5,340 | 5,400 | 5,290 | 5,320 | 1,092,900 |
| 2003/06/19 | 5,410 | 5,520 | 5,360 | 5,440 | 1,024,800 |
| 2003/06/18 | 5,460 | 5,570 | 5,390 | 5,400 | 1,200,200 |
| 2003/06/17 | 5,450 | 5,480 | 5,400 | 5,470 | 1,641,500 |
| 2003/06/16 | 5,300 | 5,320 | 5,210 | 5,220 | 770,800 |
| 2003/06/13 | 5,280 | 5,430 | 5,200 | 5,410 | 3,493,500 |
| 2003/06/12 | 5,470 | 5,480 | 5,250 | 5,270 | 1,230,100 |
| 2003/06/11 | 5,440 | 5,530 | 5,380 | 5,400 | 1,252,600 |
| 2003/06/10 | 5,290 | 5,410 | 5,270 | 5,380 | 936,900 |
| 2003/06/09 | 5,400 | 5,470 | 5,290 | 5,450 | 1,818,100 |
| 2003/06/06 | 5,440 | 5,540 | 5,360 | 5,520 | 1,439,200 |
| 2003/06/05 | 5,510 | 5,510 | 5,380 | 5,450 | 1,279,000 |
| 2003/06/04 | 5,440 | 5,540 | 5,290 | 5,310 | 2,580,200 |
| 2003/06/03 | 5,310 | 5,430 | 5,200 | 5,340 | 2,534,800 |
| 2003/06/02 | 5,230 | 5,430 | 5,200 | 5,330 | 4,564,200 |
| 2003/05/30 | 4,880 | 5,000 | 4,850 | 4,930 | 1,628,500 |
| 2003/05/29 | 4,750 | 4,900 | 4,730 | 4,870 | 1,193,800 |
| 2003/05/28 | 4,690 | 4,800 | 4,690 | 4,740 | 2,011,300 |
| 2003/05/27 | 4,580 | 4,600 | 4,500 | 4,540 | 650,700 |
| 2003/05/26 | 4,600 | 4,680 | 4,590 | 4,630 | 815,200 |
| 2003/05/23 | 4,490 | 4,630 | 4,460 | 4,600 | 1,296,100 |
| 2003/05/22 | 4,390 | 4,470 | 4,380 | 4,400 | 679,600 |
| 2003/05/21 | 4,440 | 4,500 | 4,380 | 4,420 | 984,800 |
| 2003/05/20 | 4,400 | 4,470 | 4,370 | 4,440 | 802,800 |
| 2003/05/19 | 4,450 | 4,510 | 4,430 | 4,450 | 926,900 |
| 2003/05/16 | 4,510 | 4,530 | 4,460 | 4,500 | 817,800 |
| 2003/05/15 | 4,570 | 4,570 | 4,470 | 4,540 | 1,181,000 |
| 2003/05/14 | 4,650 | 4,660 | 4,550 | 4,600 | 1,300,200 |
| 2003/05/13 | 4,610 | 4,730 | 4,600 | 4,660 | 3,264,700 |
| 2003/05/12 | 4,330 | 4,500 | 4,300 | 4,490 | 1,589,100 |
| 2003/05/09 | 4,370 | 4,370 | 4,200 | 4,280 | 1,196,000 |
| 2003/05/08 | 4,280 | 4,340 | 4,250 | 4,320 | 837,400 |
| 2003/05/07 | 4,400 | 4,420 | 4,280 | 4,330 | 1,135,000 |
| 2003/05/06 | 4,360 | 4,430 | 4,340 | 4,350 | 938,900 |
| 2003/05/02 | 4,300 | 4,350 | 4,220 | 4,280 | 1,002,000 |
| 2003/05/01 | 4,350 | 4,400 | 4,310 | 4,400 | 1,049,800 |
| 2003/04/30 | 4,460 | 4,490 | 4,390 | 4,470 | 806,500 |
| 2003/04/28 | 4,260 | 4,340 | 4,240 | 4,310 | 1,032,100 |
| 2003/04/25 | 4,400 | 4,400 | 4,320 | 4,360 | 1,156,000 |
| 2003/04/24 | 4,430 | 4,560 | 4,390 | 4,480 | 1,726,200 |
| 2003/04/23 | 4,490 | 4,510 | 4,290 | 4,330 | 1,588,400 |
| 2003/04/22 | 4,600 | 4,600 | 4,410 | 4,440 | 777,800 |
| 2003/04/21 | 4,570 | 4,650 | 4,560 | 4,610 | 708,900 |
| 2003/04/18 | 4,580 | 4,590 | 4,530 | 4,560 | 893,000 |
| 2003/04/17 | 4,420 | 4,530 | 4,410 | 4,440 | 1,280,300 |
| 2003/04/16 | 4,410 | 4,480 | 4,370 | 4,470 | 1,631,200 |
| 2003/04/15 | 4,220 | 4,300 | 4,150 | 4,210 | 1,142,700 |
| 2003/04/14 | 4,230 | 4,320 | 4,070 | 4,160 | 1,274,300 |
| 2003/04/11 | 4,350 | 4,370 | 4,200 | 4,230 | 1,060,000 |
| 2003/04/10 | 4,390 | 4,400 | 4,280 | 4,300 | 921,200 |
| 2003/04/09 | 4,450 | 4,530 | 4,410 | 4,430 | 974,700 |
| 2003/04/08 | 4,630 | 4,630 | 4,500 | 4,550 | 1,161,300 |
| 2003/04/07 | 4,560 | 4,730 | 4,480 | 4,730 | 956,900 |
| 2003/04/04 | 4,390 | 4,530 | 4,320 | 4,530 | 1,683,600 |
| 2003/04/03 | 4,750 | 4,790 | 4,560 | 4,590 | 1,218,900 |
| 2003/04/02 | 4,630 | 4,660 | 4,520 | 4,650 | 994,700 |
| 2003/04/01 | 4,540 | 4,680 | 4,530 | 4,580 | 1,129,300 |
| 2003/03/31 | 4,750 | 4,760 | 4,590 | 4,640 | 1,144,500 |
| 2003/03/28 | 4,920 | 4,940 | 4,810 | 4,850 | 787,200 |
| 2003/03/27 | 4,930 | 4,950 | 4,880 | 4,940 | 642,200 |
| 2003/03/26 | 4,960 | 5,060 | 4,940 | 4,960 | 921,700 |
| 2003/03/25 | 4,940 | 5,020 | 4,910 | 4,910 | 1,304,100 |
| 2003/03/24 | 5,140 | 5,200 | 5,080 | 5,140 | 1,663,200 |
| 2003/03/20 | 4,980 | 5,070 | 4,950 | 4,990 | 1,839,800 |
| 2003/03/19 | 4,820 | 4,930 | 4,700 | 4,930 | 1,485,600 |
| 2003/03/18 | 4,950 | 5,020 | 4,860 | 4,870 | 2,359,100 |
| 2003/03/17 | 4,870 | 4,900 | 4,660 | 4,670 | 1,143,500 |
| 2003/03/14 | 4,800 | 4,960 | 4,790 | 4,920 | 3,683,400 |
| 2003/03/13 | 4,730 | 4,770 | 4,610 | 4,610 | 1,001,700 |
| 2003/03/12 | 4,700 | 4,780 | 4,670 | 4,760 | 1,105,400 |
| 2003/03/11 | 4,630 | 4,830 | 4,590 | 4,650 | 1,847,800 |
| 2003/03/10 | 4,950 | 4,990 | 4,640 | 4,780 | 2,156,500 |
| 2003/03/07 | 5,230 | 5,260 | 5,020 | 5,050 | 1,510,100 |
| 2003/03/06 | 5,400 | 5,450 | 5,300 | 5,300 | 822,100 |
| 2003/03/05 | 5,380 | 5,510 | 5,360 | 5,430 | 1,064,800 |
| 2003/03/04 | 5,480 | 5,490 | 5,380 | 5,430 | 1,135,300 |
| 2003/03/03 | 5,390 | 5,580 | 5,340 | 5,580 | 808,300 |
| 2003/02/28 | 5,410 | 5,420 | 5,320 | 5,390 | 694,800 |
| 2003/02/27 | 5,450 | 5,480 | 5,270 | 5,310 | 1,604,300 |
| 2003/02/26 | 5,460 | 5,530 | 5,350 | 5,350 | 983,800 |
| 2003/02/25 | 5,570 | 5,660 | 5,410 | 5,490 | 1,254,700 |
| 2003/02/24 | 5,560 | 5,700 | 5,520 | 5,670 | 1,224,200 |
| 2003/02/21 | 5,600 | 5,700 | 5,520 | 5,520 | 1,038,200 |
| 2003/02/20 | 5,530 | 5,640 | 5,500 | 5,590 | 985,000 |
| 2003/02/19 | 5,740 | 5,770 | 5,540 | 5,540 | 1,286,500 |
| 2003/02/18 | 5,850 | 5,920 | 5,720 | 5,730 | 1,517,600 |
| 2003/02/17 | 5,700 | 5,820 | 5,670 | 5,810 | 1,743,700 |
| 2003/02/14 | 5,490 | 5,590 | 5,410 | 5,570 | 1,785,000 |
| 2003/02/13 | 5,410 | 5,480 | 5,360 | 5,390 | 825,900 |
| 2003/02/12 | 5,350 | 5,450 | 5,340 | 5,440 | 916,700 |
| 2003/02/10 | 5,300 | 5,350 | 5,270 | 5,350 | 659,800 |
| 2003/02/07 | 5,290 | 5,350 | 5,260 | 5,320 | 805,800 |
| 2003/02/06 | 5,440 | 5,530 | 5,260 | 5,290 | 1,217,200 |
| 2003/02/05 | 5,270 | 5,440 | 5,260 | 5,440 | 1,161,500 |
| 2003/02/04 | 5,460 | 5,530 | 5,310 | 5,310 | 1,032,800 |
| 2003/02/03 | 5,240 | 5,450 | 5,230 | 5,380 | 1,271,900 |
| 2003/01/31 | 5,340 | 5,400 | 5,260 | 5,400 | 996,700 |
| 2003/01/30 | 5,460 | 5,540 | 5,350 | 5,350 | 1,276,800 |
| 2003/01/29 | 5,700 | 5,700 | 5,400 | 5,420 | 1,672,600 |
| 2003/01/28 | 5,660 | 5,740 | 5,650 | 5,680 | 1,515,500 |
| 2003/01/27 | 5,860 | 5,880 | 5,740 | 5,760 | 1,372,800 |
| 2003/01/24 | 6,000 | 6,170 | 5,940 | 5,960 | 2,803,300 |
| 2003/01/23 | 5,850 | 6,100 | 5,780 | 6,070 | 3,236,900 |
| 2003/01/22 | 5,660 | 5,750 | 5,620 | 5,750 | 1,603,900 |
| 2003/01/21 | 5,590 | 5,750 | 5,550 | 5,710 | 1,895,400 |
| 2003/01/20 | 5,760 | 5,830 | 5,640 | 5,690 | 1,332,200 |
| 2003/01/17 | 5,790 | 5,940 | 5,720 | 5,890 | 1,748,300 |
| 2003/01/16 | 5,650 | 5,800 | 5,650 | 5,790 | 1,067,800 |
| 2003/01/15 | 5,800 | 5,830 | 5,660 | 5,810 | 1,449,100 |
| 2003/01/14 | 5,660 | 5,910 | 5,610 | 5,870 | 1,983,300 |
| 2003/01/10 | 5,720 | 5,750 | 5,520 | 5,590 | 1,464,300 |
| 2003/01/09 | 5,530 | 5,640 | 5,500 | 5,640 | 1,724,400 |
| 2003/01/08 | 5,560 | 5,620 | 5,530 | 5,570 | 897,200 |
| 2003/01/07 | 5,640 | 5,660 | 5,570 | 5,600 | 1,650,100 |
| 2003/01/06 | 5,570 | 5,590 | 5,440 | 5,440 | 625,300 |