ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)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 | 1,268 | 1,268 | 1,259 | 1,262 | 342,000 |
| 2003/12/29 | 1,249 | 1,268 | 1,241 | 1,259 | 1,203,000 |
| 2003/12/26 | 1,241 | 1,249 | 1,234 | 1,249 | 1,063,000 |
| 2003/12/25 | 1,240 | 1,255 | 1,232 | 1,241 | 1,892,000 |
| 2003/12/24 | 1,267 | 1,267 | 1,212 | 1,230 | 2,677,000 |
| 2003/12/22 | 1,232 | 1,257 | 1,230 | 1,255 | 2,783,000 |
| 2003/12/19 | 1,222 | 1,233 | 1,220 | 1,222 | 2,369,000 |
| 2003/12/18 | 1,200 | 1,215 | 1,183 | 1,210 | 3,036,000 |
| 2003/12/17 | 1,228 | 1,230 | 1,177 | 1,199 | 4,581,000 |
| 2003/12/16 | 1,255 | 1,262 | 1,228 | 1,239 | 4,272,000 |
| 2003/12/15 | 1,282 | 1,308 | 1,282 | 1,291 | 1,794,000 |
| 2003/12/12 | 1,286 | 1,305 | 1,264 | 1,267 | 3,710,000 |
| 2003/12/11 | 1,282 | 1,310 | 1,281 | 1,305 | 1,996,000 |
| 2003/12/10 | 1,315 | 1,315 | 1,269 | 1,281 | 1,815,000 |
| 2003/12/09 | 1,304 | 1,314 | 1,300 | 1,314 | 1,290,000 |
| 2003/12/08 | 1,350 | 1,356 | 1,293 | 1,304 | 2,242,000 |
| 2003/12/05 | 1,359 | 1,370 | 1,352 | 1,356 | 1,305,000 |
| 2003/12/04 | 1,322 | 1,355 | 1,322 | 1,351 | 1,311,000 |
| 2003/12/03 | 1,348 | 1,355 | 1,320 | 1,338 | 2,096,000 |
| 2003/12/02 | 1,355 | 1,360 | 1,337 | 1,350 | 1,424,000 |
| 2003/12/01 | 1,290 | 1,356 | 1,285 | 1,347 | 1,487,000 |
| 2003/11/28 | 1,291 | 1,297 | 1,280 | 1,290 | 876,000 |
| 2003/11/27 | 1,319 | 1,319 | 1,295 | 1,295 | 692,000 |
| 2003/11/26 | 1,289 | 1,317 | 1,287 | 1,315 | 1,229,000 |
| 2003/11/25 | 1,330 | 1,330 | 1,280 | 1,281 | 1,707,000 |
| 2003/11/21 | 1,283 | 1,303 | 1,281 | 1,296 | 1,146,000 |
| 2003/11/20 | 1,296 | 1,311 | 1,281 | 1,311 | 1,176,000 |
| 2003/11/19 | 1,284 | 1,287 | 1,263 | 1,276 | 1,298,000 |
| 2003/11/18 | 1,300 | 1,300 | 1,281 | 1,283 | 1,885,000 |
| 2003/11/17 | 1,335 | 1,335 | 1,303 | 1,304 | 2,412,000 |
| 2003/11/14 | 1,356 | 1,363 | 1,334 | 1,334 | 2,874,000 |
| 2003/11/13 | 1,320 | 1,348 | 1,310 | 1,338 | 3,644,000 |
| 2003/11/12 | 1,274 | 1,290 | 1,253 | 1,280 | 7,455,000 |
| 2003/11/11 | 1,403 | 1,415 | 1,390 | 1,394 | 1,906,000 |
| 2003/11/10 | 1,430 | 1,439 | 1,406 | 1,418 | 1,270,000 |
| 2003/11/07 | 1,455 | 1,455 | 1,410 | 1,451 | 2,936,000 |
| 2003/11/06 | 1,505 | 1,505 | 1,441 | 1,448 | 1,616,000 |
| 2003/11/05 | 1,500 | 1,505 | 1,484 | 1,505 | 1,267,000 |
| 2003/11/04 | 1,495 | 1,508 | 1,483 | 1,505 | 1,501,000 |
| 2003/10/31 | 1,451 | 1,475 | 1,450 | 1,461 | 2,600,000 |
| 2003/10/30 | 1,515 | 1,530 | 1,505 | 1,521 | 627,000 |
| 2003/10/29 | 1,530 | 1,548 | 1,508 | 1,523 | 1,161,000 |
| 2003/10/28 | 1,560 | 1,560 | 1,510 | 1,518 | 1,076,000 |
| 2003/10/27 | 1,528 | 1,562 | 1,517 | 1,535 | 1,945,000 |
| 2003/10/24 | 1,495 | 1,505 | 1,481 | 1,496 | 1,958,000 |
| 2003/10/23 | 1,500 | 1,519 | 1,480 | 1,487 | 2,413,000 |
| 2003/10/22 | 1,548 | 1,548 | 1,504 | 1,515 | 1,827,000 |
| 2003/10/21 | 1,571 | 1,573 | 1,537 | 1,540 | 4,471,000 |
| 2003/10/20 | 1,602 | 1,627 | 1,585 | 1,612 | 1,113,000 |
| 2003/10/17 | 1,625 | 1,648 | 1,587 | 1,612 | 1,526,000 |
| 2003/10/16 | 1,621 | 1,632 | 1,600 | 1,610 | 1,508,000 |
| 2003/10/15 | 1,675 | 1,675 | 1,618 | 1,630 | 2,103,000 |
| 2003/10/14 | 1,720 | 1,729 | 1,671 | 1,675 | 1,314,000 |
| 2003/10/10 | 1,719 | 1,720 | 1,700 | 1,713 | 3,232,000 |
| 2003/10/09 | 1,645 | 1,674 | 1,642 | 1,661 | 1,823,000 |
| 2003/10/08 | 1,638 | 1,651 | 1,610 | 1,630 | 1,443,000 |
| 2003/10/07 | 1,680 | 1,680 | 1,633 | 1,640 | 2,549,000 |
| 2003/10/06 | 1,659 | 1,688 | 1,641 | 1,680 | 3,515,000 |
| 2003/10/03 | 1,581 | 1,623 | 1,577 | 1,580 | 2,557,000 |
| 2003/10/02 | 1,550 | 1,577 | 1,545 | 1,571 | 2,162,000 |
| 2003/10/01 | 1,470 | 1,533 | 1,470 | 1,524 | 2,594,000 |
| 2003/09/30 | 1,550 | 1,570 | 1,490 | 1,490 | 1,617,000 |
| 2003/09/29 | 1,559 | 1,569 | 1,526 | 1,536 | 1,496,000 |
| 2003/09/26 | 1,600 | 1,615 | 1,559 | 1,561 | 2,468,000 |
| 2003/09/25 | 1,539 | 1,650 | 1,538 | 1,602 | 4,226,000 |
| 2003/09/24 | 1,547 | 1,580 | 1,543 | 1,576 | 3,551,000 |
| 2003/09/22 | 1,530 | 1,533 | 1,482 | 1,517 | 1,879,000 |
| 2003/09/19 | 1,525 | 1,531 | 1,515 | 1,516 | 1,398,000 |
| 2003/09/18 | 1,517 | 1,525 | 1,507 | 1,507 | 2,077,000 |
| 2003/09/17 | 1,525 | 1,529 | 1,499 | 1,517 | 1,366,000 |
| 2003/09/16 | 1,513 | 1,521 | 1,494 | 1,510 | 1,118,000 |
| 2003/09/12 | 1,513 | 1,514 | 1,495 | 1,513 | 3,177,000 |
| 2003/09/11 | 1,506 | 1,513 | 1,485 | 1,493 | 1,330,000 |
| 2003/09/10 | 1,549 | 1,549 | 1,515 | 1,515 | 1,913,000 |
| 2003/09/09 | 1,548 | 1,550 | 1,533 | 1,549 | 2,701,000 |
| 2003/09/08 | 1,500 | 1,550 | 1,500 | 1,526 | 1,821,000 |
| 2003/09/05 | 1,530 | 1,532 | 1,498 | 1,500 | 1,486,000 |
| 2003/09/04 | 1,505 | 1,543 | 1,500 | 1,530 | 3,367,000 |
| 2003/09/03 | 1,491 | 1,496 | 1,470 | 1,485 | 2,343,000 |
| 2003/09/02 | 1,450 | 1,478 | 1,440 | 1,472 | 3,144,000 |
| 2003/09/01 | 1,393 | 1,429 | 1,393 | 1,427 | 1,926,000 |
| 2003/08/29 | 1,390 | 1,397 | 1,380 | 1,389 | 1,185,000 |
| 2003/08/28 | 1,384 | 1,392 | 1,364 | 1,388 | 1,534,000 |
| 2003/08/27 | 1,410 | 1,412 | 1,394 | 1,404 | 1,201,000 |
| 2003/08/26 | 1,400 | 1,409 | 1,396 | 1,398 | 981,000 |
| 2003/08/25 | 1,420 | 1,428 | 1,396 | 1,406 | 2,038,000 |
| 2003/08/22 | 1,427 | 1,438 | 1,410 | 1,419 | 2,391,000 |
| 2003/08/21 | 1,422 | 1,427 | 1,407 | 1,418 | 1,746,000 |
| 2003/08/20 | 1,424 | 1,430 | 1,409 | 1,422 | 2,277,000 |
| 2003/08/19 | 1,446 | 1,446 | 1,401 | 1,404 | 2,614,000 |
| 2003/08/18 | 1,410 | 1,430 | 1,403 | 1,426 | 2,407,000 |
| 2003/08/15 | 1,410 | 1,428 | 1,392 | 1,413 | 2,633,000 |
| 2003/08/14 | 1,350 | 1,395 | 1,345 | 1,395 | 2,892,000 |
| 2003/08/13 | 1,332 | 1,338 | 1,325 | 1,334 | 1,265,000 |
| 2003/08/12 | 1,320 | 1,332 | 1,318 | 1,320 | 1,819,000 |
| 2003/08/11 | 1,300 | 1,308 | 1,291 | 1,303 | 1,285,000 |
| 2003/08/08 | 1,298 | 1,308 | 1,274 | 1,286 | 3,112,000 |
| 2003/08/07 | 1,309 | 1,309 | 1,280 | 1,297 | 1,765,000 |
| 2003/08/06 | 1,276 | 1,318 | 1,276 | 1,307 | 1,693,000 |
| 2003/08/05 | 1,283 | 1,293 | 1,254 | 1,287 | 4,068,000 |
| 2003/08/04 | 1,330 | 1,330 | 1,287 | 1,303 | 3,593,000 |
| 2003/08/01 | 1,352 | 1,370 | 1,325 | 1,335 | 5,330,000 |
| 2003/07/31 | 1,437 | 1,455 | 1,411 | 1,432 | 1,095,000 |
| 2003/07/30 | 1,440 | 1,450 | 1,432 | 1,438 | 693,000 |
| 2003/07/29 | 1,471 | 1,483 | 1,434 | 1,443 | 1,396,000 |
| 2003/07/28 | 1,445 | 1,487 | 1,444 | 1,475 | 878,000 |
| 2003/07/25 | 1,476 | 1,476 | 1,444 | 1,444 | 2,016,000 |
| 2003/07/24 | 1,472 | 1,485 | 1,467 | 1,475 | 1,041,000 |
| 2003/07/23 | 1,505 | 1,516 | 1,471 | 1,480 | 1,803,000 |
| 2003/07/22 | 1,507 | 1,520 | 1,485 | 1,518 | 1,832,000 |
| 2003/07/18 | 1,490 | 1,514 | 1,474 | 1,490 | 1,142,000 |
| 2003/07/17 | 1,496 | 1,498 | 1,470 | 1,470 | 1,138,000 |
| 2003/07/16 | 1,483 | 1,505 | 1,460 | 1,495 | 1,554,000 |
| 2003/07/15 | 1,482 | 1,495 | 1,455 | 1,463 | 2,097,000 |
| 2003/07/14 | 1,530 | 1,535 | 1,500 | 1,500 | 1,756,000 |
| 2003/07/11 | 1,573 | 1,575 | 1,524 | 1,543 | 2,800,000 |
| 2003/07/10 | 1,580 | 1,604 | 1,561 | 1,578 | 3,548,000 |
| 2003/07/09 | 1,508 | 1,563 | 1,508 | 1,558 | 3,020,000 |
| 2003/07/08 | 1,482 | 1,521 | 1,482 | 1,504 | 2,357,000 |
| 2003/07/07 | 1,496 | 1,497 | 1,474 | 1,474 | 1,716,000 |
| 2003/07/04 | 1,475 | 1,485 | 1,458 | 1,466 | 2,150,000 |
| 2003/07/03 | 1,501 | 1,502 | 1,450 | 1,480 | 6,463,000 |
| 2003/07/02 | 1,349 | 1,409 | 1,349 | 1,401 | 3,039,000 |
| 2003/07/01 | 1,334 | 1,345 | 1,327 | 1,341 | 1,445,000 |
| 2003/06/30 | 1,350 | 1,354 | 1,323 | 1,329 | 1,793,000 |
| 2003/06/27 | 1,337 | 1,345 | 1,322 | 1,334 | 1,217,000 |
| 2003/06/26 | 1,315 | 1,334 | 1,309 | 1,334 | 1,365,000 |
| 2003/06/25 | 1,320 | 1,322 | 1,300 | 1,310 | 1,681,000 |
| 2003/06/24 | 1,350 | 1,351 | 1,318 | 1,323 | 1,699,000 |
| 2003/06/23 | 1,321 | 1,365 | 1,311 | 1,355 | 4,050,000 |
| 2003/06/20 | 1,300 | 1,310 | 1,289 | 1,301 | 1,272,000 |
| 2003/06/19 | 1,330 | 1,332 | 1,315 | 1,316 | 1,591,000 |
| 2003/06/18 | 1,310 | 1,334 | 1,310 | 1,322 | 2,299,000 |
| 2003/06/17 | 1,291 | 1,305 | 1,289 | 1,298 | 1,540,000 |
| 2003/06/16 | 1,266 | 1,284 | 1,264 | 1,278 | 2,009,000 |
| 2003/06/13 | 1,275 | 1,302 | 1,265 | 1,282 | 4,489,000 |
| 2003/06/12 | 1,306 | 1,309 | 1,279 | 1,284 | 1,959,000 |
| 2003/06/11 | 1,297 | 1,313 | 1,296 | 1,298 | 1,472,000 |
| 2003/06/10 | 1,290 | 1,300 | 1,289 | 1,295 | 1,877,000 |
| 2003/06/09 | 1,327 | 1,327 | 1,282 | 1,285 | 3,048,000 |
| 2003/06/06 | 1,325 | 1,344 | 1,315 | 1,326 | 1,928,000 |
| 2003/06/05 | 1,318 | 1,320 | 1,305 | 1,320 | 1,104,000 |
| 2003/06/04 | 1,295 | 1,311 | 1,295 | 1,299 | 1,262,000 |
| 2003/06/03 | 1,288 | 1,304 | 1,280 | 1,297 | 1,516,000 |
| 2003/06/02 | 1,286 | 1,300 | 1,265 | 1,268 | 1,596,000 |
| 2003/05/30 | 1,284 | 1,293 | 1,276 | 1,279 | 1,289,000 |
| 2003/05/29 | 1,263 | 1,285 | 1,255 | 1,285 | 2,355,000 |
| 2003/05/28 | 1,276 | 1,284 | 1,253 | 1,270 | 2,242,000 |
| 2003/05/27 | 1,290 | 1,294 | 1,260 | 1,263 | 2,318,000 |
| 2003/05/26 | 1,327 | 1,327 | 1,302 | 1,310 | 2,120,000 |
| 2003/05/23 | 1,331 | 1,336 | 1,315 | 1,321 | 2,139,000 |
| 2003/05/22 | 1,350 | 1,350 | 1,323 | 1,333 | 1,309,000 |
| 2003/05/21 | 1,361 | 1,368 | 1,347 | 1,350 | 1,351,000 |
| 2003/05/20 | 1,350 | 1,365 | 1,345 | 1,357 | 1,571,000 |
| 2003/05/19 | 1,368 | 1,368 | 1,347 | 1,360 | 744,000 |
| 2003/05/16 | 1,360 | 1,373 | 1,337 | 1,351 | 1,304,000 |
| 2003/05/15 | 1,375 | 1,378 | 1,347 | 1,370 | 1,243,000 |
| 2003/05/14 | 1,398 | 1,404 | 1,366 | 1,370 | 1,066,000 |
| 2003/05/13 | 1,389 | 1,406 | 1,381 | 1,398 | 1,984,000 |
| 2003/05/12 | 1,367 | 1,374 | 1,361 | 1,369 | 1,105,000 |
| 2003/05/09 | 1,333 | 1,356 | 1,330 | 1,356 | 1,914,000 |
| 2003/05/08 | 1,332 | 1,333 | 1,313 | 1,313 | 1,471,000 |
| 2003/05/07 | 1,342 | 1,342 | 1,320 | 1,334 | 1,904,000 |
| 2003/05/06 | 1,337 | 1,346 | 1,327 | 1,337 | 1,509,000 |
| 2003/05/02 | 1,317 | 1,324 | 1,290 | 1,320 | 1,013,000 |
| 2003/05/01 | 1,314 | 1,325 | 1,306 | 1,316 | 1,337,000 |
| 2003/04/30 | 1,300 | 1,334 | 1,289 | 1,334 | 2,217,000 |
| 2003/04/28 | 1,290 | 1,295 | 1,270 | 1,270 | 1,126,000 |
| 2003/04/25 | 1,330 | 1,333 | 1,305 | 1,313 | 1,955,000 |
| 2003/04/24 | 1,287 | 1,322 | 1,276 | 1,315 | 2,778,000 |
| 2003/04/23 | 1,266 | 1,293 | 1,252 | 1,261 | 2,327,000 |
| 2003/04/22 | 1,282 | 1,282 | 1,249 | 1,260 | 1,508,000 |
| 2003/04/21 | 1,278 | 1,298 | 1,266 | 1,285 | 976,000 |
| 2003/04/18 | 1,317 | 1,333 | 1,293 | 1,298 | 2,315,000 |
| 2003/04/17 | 1,244 | 1,287 | 1,240 | 1,285 | 2,822,000 |
| 2003/04/16 | 1,260 | 1,263 | 1,223 | 1,224 | 1,926,000 |
| 2003/04/15 | 1,232 | 1,258 | 1,230 | 1,244 | 1,829,000 |
| 2003/04/14 | 1,230 | 1,238 | 1,213 | 1,224 | 1,594,000 |
| 2003/04/11 | 1,255 | 1,266 | 1,212 | 1,215 | 1,904,000 |
| 2003/04/10 | 1,291 | 1,291 | 1,256 | 1,267 | 1,045,000 |
| 2003/04/09 | 1,320 | 1,332 | 1,296 | 1,307 | 1,395,000 |
| 2003/04/08 | 1,340 | 1,356 | 1,320 | 1,339 | 3,576,000 |
| 2003/04/07 | 1,246 | 1,320 | 1,232 | 1,320 | 3,144,000 |
| 2003/04/04 | 1,247 | 1,248 | 1,218 | 1,236 | 4,614,000 |
| 2003/04/03 | 1,360 | 1,363 | 1,279 | 1,287 | 2,658,000 |
| 2003/04/02 | 1,373 | 1,373 | 1,331 | 1,350 | 780,000 |
| 2003/04/01 | 1,331 | 1,370 | 1,328 | 1,355 | 1,368,000 |
| 2003/03/31 | 1,400 | 1,401 | 1,333 | 1,337 | 926,000 |
| 2003/03/28 | 1,401 | 1,413 | 1,386 | 1,400 | 1,243,000 |
| 2003/03/27 | 1,375 | 1,415 | 1,372 | 1,386 | 1,467,000 |
| 2003/03/26 | 1,358 | 1,374 | 1,351 | 1,368 | 1,269,000 |
| 2003/03/25 | 1,400 | 1,402 | 1,351 | 1,360 | 1,577,000 |
| 2003/03/24 | 1,410 | 1,429 | 1,396 | 1,403 | 1,741,000 |
| 2003/03/20 | 1,366 | 1,420 | 1,359 | 1,379 | 2,097,000 |
| 2003/03/19 | 1,332 | 1,347 | 1,295 | 1,346 | 2,078,000 |
| 2003/03/18 | 1,388 | 1,389 | 1,350 | 1,350 | 1,635,000 |
| 2003/03/17 | 1,366 | 1,389 | 1,355 | 1,368 | 1,362,000 |
| 2003/03/14 | 1,361 | 1,377 | 1,353 | 1,366 | 3,337,000 |
| 2003/03/13 | 1,395 | 1,400 | 1,350 | 1,361 | 1,809,000 |
| 2003/03/12 | 1,399 | 1,399 | 1,367 | 1,381 | 1,209,000 |
| 2003/03/11 | 1,398 | 1,410 | 1,371 | 1,379 | 824,000 |
| 2003/03/10 | 1,386 | 1,418 | 1,369 | 1,418 | 1,205,000 |
| 2003/03/07 | 1,465 | 1,468 | 1,402 | 1,407 | 1,170,000 |
| 2003/03/06 | 1,481 | 1,488 | 1,462 | 1,472 | 671,000 |
| 2003/03/05 | 1,476 | 1,490 | 1,464 | 1,483 | 677,000 |
| 2003/03/04 | 1,473 | 1,494 | 1,462 | 1,485 | 956,000 |
| 2003/03/03 | 1,491 | 1,496 | 1,453 | 1,459 | 1,257,000 |
| 2003/02/28 | 1,505 | 1,514 | 1,484 | 1,500 | 1,041,000 |
| 2003/02/27 | 1,496 | 1,510 | 1,486 | 1,508 | 1,036,000 |
| 2003/02/26 | 1,500 | 1,520 | 1,498 | 1,512 | 809,000 |
| 2003/02/25 | 1,547 | 1,547 | 1,490 | 1,512 | 1,255,000 |
| 2003/02/24 | 1,539 | 1,555 | 1,523 | 1,548 | 968,000 |
| 2003/02/21 | 1,570 | 1,590 | 1,533 | 1,541 | 1,099,000 |
| 2003/02/20 | 1,573 | 1,599 | 1,564 | 1,593 | 2,976,000 |
| 2003/02/19 | 1,544 | 1,577 | 1,541 | 1,577 | 2,212,000 |
| 2003/02/18 | 1,524 | 1,540 | 1,521 | 1,536 | 1,433,000 |
| 2003/02/17 | 1,533 | 1,534 | 1,520 | 1,530 | 1,583,000 |
| 2003/02/14 | 1,529 | 1,546 | 1,516 | 1,522 | 3,020,000 |
| 2003/02/13 | 1,528 | 1,528 | 1,513 | 1,522 | 1,482,000 |
| 2003/02/12 | 1,526 | 1,533 | 1,523 | 1,532 | 1,929,000 |
| 2003/02/10 | 1,536 | 1,548 | 1,516 | 1,526 | 889,000 |
| 2003/02/07 | 1,538 | 1,551 | 1,529 | 1,549 | 1,042,000 |
| 2003/02/06 | 1,560 | 1,573 | 1,528 | 1,535 | 2,949,000 |
| 2003/02/05 | 1,610 | 1,610 | 1,571 | 1,575 | 2,279,000 |
| 2003/02/04 | 1,624 | 1,639 | 1,613 | 1,617 | 1,254,000 |
| 2003/02/03 | 1,564 | 1,638 | 1,564 | 1,624 | 1,379,000 |
| 2003/01/31 | 1,640 | 1,686 | 1,630 | 1,654 | 1,731,000 |
| 2003/01/30 | 1,604 | 1,630 | 1,603 | 1,622 | 766,000 |
| 2003/01/29 | 1,640 | 1,640 | 1,599 | 1,603 | 829,000 |
| 2003/01/28 | 1,617 | 1,660 | 1,617 | 1,636 | 1,030,000 |
| 2003/01/27 | 1,683 | 1,694 | 1,655 | 1,656 | 1,184,000 |
| 2003/01/24 | 1,680 | 1,707 | 1,655 | 1,675 | 1,723,000 |
| 2003/01/23 | 1,690 | 1,740 | 1,686 | 1,740 | 2,620,000 |
| 2003/01/22 | 1,665 | 1,681 | 1,651 | 1,665 | 1,314,000 |
| 2003/01/21 | 1,653 | 1,683 | 1,653 | 1,671 | 1,165,000 |
| 2003/01/20 | 1,658 | 1,670 | 1,626 | 1,670 | 1,336,000 |
| 2003/01/17 | 1,662 | 1,667 | 1,643 | 1,659 | 1,101,000 |
| 2003/01/16 | 1,660 | 1,679 | 1,636 | 1,662 | 2,689,000 |
| 2003/01/15 | 1,555 | 1,608 | 1,534 | 1,606 | 2,214,000 |
| 2003/01/14 | 1,549 | 1,551 | 1,519 | 1,525 | 874,000 |
| 2003/01/10 | 1,560 | 1,560 | 1,515 | 1,531 | 916,000 |
| 2003/01/09 | 1,511 | 1,540 | 1,510 | 1,540 | 692,000 |
| 2003/01/08 | 1,555 | 1,560 | 1,519 | 1,525 | 516,000 |
| 2003/01/07 | 1,610 | 1,615 | 1,550 | 1,565 | 751,000 |
| 2003/01/06 | 1,580 | 1,590 | 1,566 | 1,589 | 307,000 |