信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 4,370 | 4,380 | 4,320 | 4,380 | 313,400 |
| 2003/12/29 | 4,250 | 4,350 | 4,250 | 4,280 | 573,600 |
| 2003/12/26 | 4,270 | 4,290 | 4,230 | 4,270 | 474,700 |
| 2003/12/25 | 4,230 | 4,280 | 4,220 | 4,260 | 383,400 |
| 2003/12/24 | 4,250 | 4,260 | 4,210 | 4,260 | 1,059,000 |
| 2003/12/22 | 4,220 | 4,330 | 4,210 | 4,300 | 1,545,400 |
| 2003/12/19 | 4,150 | 4,220 | 4,140 | 4,190 | 1,603,700 |
| 2003/12/18 | 4,100 | 4,120 | 4,040 | 4,100 | 1,150,500 |
| 2003/12/17 | 4,140 | 4,150 | 4,030 | 4,090 | 884,100 |
| 2003/12/16 | 4,060 | 4,160 | 4,040 | 4,120 | 1,467,800 |
| 2003/12/15 | 4,110 | 4,170 | 4,100 | 4,160 | 1,210,400 |
| 2003/12/12 | 4,010 | 4,060 | 3,970 | 4,050 | 2,891,600 |
| 2003/12/11 | 3,870 | 3,950 | 3,860 | 3,910 | 866,100 |
| 2003/12/10 | 3,870 | 3,890 | 3,790 | 3,820 | 945,400 |
| 2003/12/09 | 3,880 | 3,930 | 3,850 | 3,910 | 836,700 |
| 2003/12/08 | 4,000 | 4,010 | 3,870 | 3,920 | 1,286,900 |
| 2003/12/05 | 4,100 | 4,100 | 4,050 | 4,060 | 673,700 |
| 2003/12/04 | 4,060 | 4,100 | 4,050 | 4,090 | 955,800 |
| 2003/12/03 | 4,100 | 4,100 | 4,020 | 4,020 | 1,151,100 |
| 2003/12/02 | 4,150 | 4,170 | 4,050 | 4,110 | 847,000 |
| 2003/12/01 | 4,000 | 4,170 | 3,940 | 4,120 | 1,247,400 |
| 2003/11/28 | 4,000 | 4,060 | 4,000 | 4,040 | 685,000 |
| 2003/11/27 | 4,060 | 4,060 | 4,000 | 4,000 | 576,400 |
| 2003/11/26 | 4,010 | 4,060 | 3,990 | 4,020 | 928,300 |
| 2003/11/25 | 4,110 | 4,110 | 3,970 | 4,000 | 1,434,700 |
| 2003/11/21 | 3,900 | 4,000 | 3,890 | 3,960 | 1,212,000 |
| 2003/11/20 | 3,900 | 3,980 | 3,860 | 3,950 | 1,364,600 |
| 2003/11/19 | 3,840 | 3,910 | 3,800 | 3,830 | 1,381,300 |
| 2003/11/18 | 3,880 | 3,960 | 3,740 | 3,930 | 2,963,400 |
| 2003/11/17 | 4,080 | 4,100 | 3,940 | 3,970 | 1,131,300 |
| 2003/11/14 | 4,140 | 4,170 | 4,110 | 4,130 | 1,299,900 |
| 2003/11/13 | 4,210 | 4,220 | 4,100 | 4,140 | 1,426,200 |
| 2003/11/12 | 4,200 | 4,210 | 4,130 | 4,150 | 1,286,400 |
| 2003/11/11 | 4,220 | 4,260 | 4,140 | 4,190 | 2,053,100 |
| 2003/11/10 | 4,240 | 4,320 | 4,220 | 4,230 | 1,232,500 |
| 2003/11/07 | 4,250 | 4,290 | 4,210 | 4,240 | 1,325,600 |
| 2003/11/06 | 4,330 | 4,340 | 4,200 | 4,210 | 1,652,800 |
| 2003/11/05 | 4,340 | 4,340 | 4,220 | 4,290 | 1,415,900 |
| 2003/11/04 | 4,310 | 4,360 | 4,270 | 4,290 | 2,081,800 |
| 2003/10/31 | 4,210 | 4,250 | 4,090 | 4,090 | 1,768,100 |
| 2003/10/30 | 4,200 | 4,230 | 4,120 | 4,200 | 1,624,000 |
| 2003/10/29 | 4,240 | 4,300 | 4,230 | 4,260 | 1,243,800 |
| 2003/10/28 | 4,340 | 4,340 | 4,190 | 4,190 | 1,628,500 |
| 2003/10/27 | 4,330 | 4,370 | 4,270 | 4,310 | 843,500 |
| 2003/10/24 | 4,330 | 4,370 | 4,220 | 4,280 | 1,183,900 |
| 2003/10/23 | 4,570 | 4,570 | 4,280 | 4,330 | 1,420,400 |
| 2003/10/22 | 4,560 | 4,620 | 4,540 | 4,620 | 1,093,100 |
| 2003/10/21 | 4,690 | 4,690 | 4,560 | 4,610 | 911,200 |
| 2003/10/20 | 4,560 | 4,680 | 4,520 | 4,650 | 878,200 |
| 2003/10/17 | 4,570 | 4,650 | 4,530 | 4,560 | 1,194,400 |
| 2003/10/16 | 4,590 | 4,600 | 4,490 | 4,560 | 793,400 |
| 2003/10/15 | 4,620 | 4,640 | 4,550 | 4,560 | 1,320,400 |
| 2003/10/14 | 4,450 | 4,590 | 4,450 | 4,520 | 1,321,500 |
| 2003/10/10 | 4,420 | 4,500 | 4,410 | 4,460 | 1,875,400 |
| 2003/10/09 | 4,490 | 4,500 | 4,370 | 4,420 | 937,700 |
| 2003/10/08 | 4,490 | 4,540 | 4,440 | 4,440 | 1,457,000 |
| 2003/10/07 | 4,520 | 4,570 | 4,520 | 4,530 | 1,713,900 |
| 2003/10/06 | 4,580 | 4,660 | 4,480 | 4,520 | 1,787,900 |
| 2003/10/03 | 4,580 | 4,650 | 4,530 | 4,630 | 2,010,800 |
| 2003/10/02 | 4,400 | 4,530 | 4,380 | 4,520 | 1,960,500 |
| 2003/10/01 | 4,230 | 4,330 | 4,220 | 4,300 | 1,268,300 |
| 2003/09/30 | 4,300 | 4,370 | 4,200 | 4,200 | 1,383,300 |
| 2003/09/29 | 4,340 | 4,350 | 4,220 | 4,260 | 1,104,400 |
| 2003/09/26 | 4,360 | 4,410 | 4,320 | 4,360 | 1,363,400 |
| 2003/09/25 | 4,430 | 4,460 | 4,350 | 4,410 | 1,293,600 |
| 2003/09/24 | 4,580 | 4,640 | 4,500 | 4,530 | 1,238,600 |
| 2003/09/22 | 4,650 | 4,680 | 4,480 | 4,570 | 1,333,900 |
| 2003/09/19 | 4,880 | 4,890 | 4,740 | 4,750 | 1,180,500 |
| 2003/09/18 | 4,810 | 4,870 | 4,730 | 4,870 | 888,800 |
| 2003/09/17 | 4,800 | 4,820 | 4,740 | 4,790 | 1,426,700 |
| 2003/09/16 | 4,770 | 4,780 | 4,680 | 4,750 | 756,100 |
| 2003/09/12 | 4,720 | 4,780 | 4,690 | 4,720 | 3,810,400 |
| 2003/09/11 | 4,600 | 4,670 | 4,540 | 4,540 | 1,003,500 |
| 2003/09/10 | 4,800 | 4,870 | 4,660 | 4,700 | 1,141,800 |
| 2003/09/09 | 4,780 | 4,870 | 4,780 | 4,780 | 1,179,300 |
| 2003/09/08 | 4,810 | 4,820 | 4,720 | 4,730 | 1,233,700 |
| 2003/09/05 | 4,750 | 4,860 | 4,720 | 4,860 | 1,408,500 |
| 2003/09/04 | 4,850 | 4,880 | 4,680 | 4,680 | 1,518,100 |
| 2003/09/03 | 4,940 | 4,960 | 4,820 | 4,900 | 1,343,300 |
| 2003/09/02 | 4,930 | 4,980 | 4,840 | 4,840 | 1,848,900 |
| 2003/09/01 | 4,930 | 4,960 | 4,810 | 4,890 | 3,411,900 |
| 2003/08/29 | 4,470 | 4,580 | 4,460 | 4,580 | 1,406,800 |
| 2003/08/28 | 4,460 | 4,470 | 4,370 | 4,370 | 945,900 |
| 2003/08/27 | 4,480 | 4,520 | 4,360 | 4,390 | 718,800 |
| 2003/08/26 | 4,360 | 4,480 | 4,330 | 4,440 | 1,091,000 |
| 2003/08/25 | 4,410 | 4,470 | 4,380 | 4,400 | 872,700 |
| 2003/08/22 | 4,620 | 4,620 | 4,430 | 4,460 | 1,007,300 |
| 2003/08/21 | 4,540 | 4,620 | 4,500 | 4,590 | 1,287,400 |
| 2003/08/20 | 4,540 | 4,600 | 4,540 | 4,590 | 1,228,200 |
| 2003/08/19 | 4,510 | 4,570 | 4,480 | 4,530 | 1,174,700 |
| 2003/08/18 | 4,390 | 4,480 | 4,370 | 4,460 | 851,000 |
| 2003/08/15 | 4,440 | 4,480 | 4,360 | 4,360 | 939,500 |
| 2003/08/14 | 4,350 | 4,430 | 4,350 | 4,430 | 941,000 |
| 2003/08/13 | 4,350 | 4,430 | 4,350 | 4,400 | 1,107,600 |
| 2003/08/12 | 4,270 | 4,310 | 4,250 | 4,310 | 1,144,900 |
| 2003/08/11 | 4,180 | 4,260 | 4,160 | 4,260 | 883,700 |
| 2003/08/08 | 4,120 | 4,170 | 4,090 | 4,150 | 1,701,200 |
| 2003/08/07 | 4,100 | 4,140 | 4,080 | 4,110 | 1,397,000 |
| 2003/08/06 | 4,050 | 4,150 | 4,050 | 4,120 | 1,942,900 |
| 2003/08/05 | 4,130 | 4,150 | 4,050 | 4,080 | 1,501,000 |
| 2003/08/04 | 4,100 | 4,240 | 4,080 | 4,120 | 1,414,500 |
| 2003/08/01 | 4,250 | 4,250 | 4,110 | 4,140 | 1,135,000 |
| 2003/07/31 | 4,200 | 4,220 | 4,130 | 4,200 | 1,071,300 |
| 2003/07/30 | 4,320 | 4,340 | 4,210 | 4,210 | 1,079,700 |
| 2003/07/29 | 4,380 | 4,410 | 4,310 | 4,310 | 963,300 |
| 2003/07/28 | 4,400 | 4,410 | 4,350 | 4,370 | 952,800 |
| 2003/07/25 | 4,340 | 4,390 | 4,310 | 4,380 | 1,398,200 |
| 2003/07/24 | 4,410 | 4,450 | 4,360 | 4,380 | 844,100 |
| 2003/07/23 | 4,440 | 4,480 | 4,390 | 4,430 | 766,000 |
| 2003/07/22 | 4,390 | 4,460 | 4,360 | 4,430 | 940,900 |
| 2003/07/18 | 4,410 | 4,490 | 4,350 | 4,390 | 902,600 |
| 2003/07/17 | 4,390 | 4,450 | 4,380 | 4,430 | 1,003,500 |
| 2003/07/16 | 4,650 | 4,650 | 4,500 | 4,530 | 1,322,300 |
| 2003/07/15 | 4,620 | 4,640 | 4,570 | 4,590 | 1,375,300 |
| 2003/07/14 | 4,510 | 4,560 | 4,450 | 4,500 | 989,600 |
| 2003/07/11 | 4,530 | 4,530 | 4,390 | 4,410 | 1,801,800 |
| 2003/07/10 | 4,570 | 4,620 | 4,530 | 4,540 | 1,671,500 |
| 2003/07/09 | 4,490 | 4,570 | 4,420 | 4,570 | 1,387,800 |
| 2003/07/08 | 4,500 | 4,550 | 4,450 | 4,480 | 1,959,300 |
| 2003/07/07 | 4,320 | 4,420 | 4,320 | 4,380 | 1,567,000 |
| 2003/07/04 | 4,350 | 4,400 | 4,310 | 4,330 | 938,400 |
| 2003/07/03 | 4,510 | 4,560 | 4,340 | 4,400 | 1,800,700 |
| 2003/07/02 | 4,200 | 4,450 | 4,200 | 4,430 | 2,034,200 |
| 2003/07/01 | 4,050 | 4,160 | 4,030 | 4,150 | 1,307,800 |
| 2003/06/30 | 4,130 | 4,150 | 4,040 | 4,100 | 806,200 |
| 2003/06/27 | 4,040 | 4,180 | 3,980 | 4,130 | 1,200,400 |
| 2003/06/26 | 4,000 | 4,020 | 3,950 | 4,000 | 909,300 |
| 2003/06/25 | 3,990 | 4,070 | 3,990 | 4,010 | 669,100 |
| 2003/06/24 | 4,130 | 4,160 | 4,040 | 4,040 | 1,046,100 |
| 2003/06/23 | 4,150 | 4,220 | 4,140 | 4,180 | 944,200 |
| 2003/06/20 | 4,100 | 4,140 | 4,050 | 4,140 | 969,400 |
| 2003/06/19 | 4,150 | 4,150 | 4,050 | 4,100 | 732,400 |
| 2003/06/18 | 4,100 | 4,160 | 4,090 | 4,100 | 1,327,000 |
| 2003/06/17 | 4,030 | 4,080 | 4,030 | 4,050 | 1,373,500 |
| 2003/06/16 | 3,980 | 3,990 | 3,930 | 3,930 | 1,053,700 |
| 2003/06/13 | 4,050 | 4,060 | 3,970 | 4,000 | 3,322,400 |
| 2003/06/12 | 4,010 | 4,050 | 3,970 | 4,000 | 1,411,300 |
| 2003/06/11 | 3,960 | 4,040 | 3,940 | 3,950 | 1,748,800 |
| 2003/06/10 | 3,950 | 3,990 | 3,920 | 3,980 | 1,424,500 |
| 2003/06/09 | 4,010 | 4,110 | 3,990 | 4,070 | 1,626,700 |
| 2003/06/06 | 3,950 | 3,990 | 3,880 | 3,960 | 1,508,000 |
| 2003/06/05 | 3,890 | 3,910 | 3,850 | 3,910 | 2,051,800 |
| 2003/06/04 | 3,830 | 3,870 | 3,740 | 3,790 | 1,605,500 |
| 2003/06/03 | 3,810 | 3,830 | 3,730 | 3,800 | 1,446,100 |
| 2003/06/02 | 3,760 | 3,820 | 3,730 | 3,800 | 2,765,900 |
| 2003/05/30 | 3,660 | 3,720 | 3,640 | 3,660 | 1,325,300 |
| 2003/05/29 | 3,610 | 3,650 | 3,570 | 3,640 | 1,586,600 |
| 2003/05/28 | 3,570 | 3,620 | 3,560 | 3,570 | 1,246,700 |
| 2003/05/27 | 3,550 | 3,560 | 3,500 | 3,500 | 648,800 |
| 2003/05/26 | 3,530 | 3,590 | 3,530 | 3,570 | 1,057,600 |
| 2003/05/23 | 3,470 | 3,540 | 3,460 | 3,510 | 1,306,100 |
| 2003/05/22 | 3,420 | 3,500 | 3,420 | 3,430 | 1,345,400 |
| 2003/05/21 | 3,460 | 3,510 | 3,410 | 3,410 | 1,203,400 |
| 2003/05/20 | 3,440 | 3,540 | 3,430 | 3,470 | 1,186,400 |
| 2003/05/19 | 3,500 | 3,510 | 3,420 | 3,440 | 1,450,200 |
| 2003/05/16 | 3,560 | 3,570 | 3,520 | 3,550 | 940,800 |
| 2003/05/15 | 3,630 | 3,630 | 3,530 | 3,560 | 1,927,500 |
| 2003/05/14 | 3,650 | 3,700 | 3,610 | 3,660 | 1,808,100 |
| 2003/05/13 | 3,780 | 3,790 | 3,640 | 3,660 | 2,198,600 |
| 2003/05/12 | 3,790 | 3,850 | 3,770 | 3,830 | 1,000,600 |
| 2003/05/09 | 3,730 | 3,800 | 3,660 | 3,800 | 1,397,500 |
| 2003/05/08 | 3,730 | 3,730 | 3,640 | 3,680 | 895,900 |
| 2003/05/07 | 3,740 | 3,750 | 3,690 | 3,730 | 1,266,200 |
| 2003/05/06 | 3,660 | 3,710 | 3,650 | 3,680 | 1,399,300 |
| 2003/05/02 | 3,520 | 3,590 | 3,500 | 3,590 | 1,218,400 |
| 2003/05/01 | 3,550 | 3,550 | 3,490 | 3,510 | 745,900 |
| 2003/04/30 | 3,480 | 3,570 | 3,440 | 3,570 | 1,081,000 |
| 2003/04/28 | 3,460 | 3,510 | 3,420 | 3,430 | 961,200 |
| 2003/04/25 | 3,510 | 3,510 | 3,440 | 3,460 | 1,218,300 |
| 2003/04/24 | 3,530 | 3,600 | 3,490 | 3,550 | 1,312,800 |
| 2003/04/23 | 3,570 | 3,600 | 3,500 | 3,540 | 1,299,900 |
| 2003/04/22 | 3,610 | 3,620 | 3,520 | 3,550 | 655,500 |
| 2003/04/21 | 3,590 | 3,670 | 3,580 | 3,650 | 616,600 |
| 2003/04/18 | 3,600 | 3,620 | 3,580 | 3,580 | 528,400 |
| 2003/04/17 | 3,550 | 3,610 | 3,530 | 3,570 | 715,900 |
| 2003/04/16 | 3,620 | 3,650 | 3,560 | 3,580 | 1,276,500 |
| 2003/04/15 | 3,530 | 3,580 | 3,510 | 3,530 | 920,400 |
| 2003/04/14 | 3,480 | 3,520 | 3,390 | 3,440 | 1,481,400 |
| 2003/04/11 | 3,600 | 3,610 | 3,490 | 3,530 | 1,391,300 |
| 2003/04/10 | 3,650 | 3,660 | 3,580 | 3,620 | 1,485,800 |
| 2003/04/09 | 3,710 | 3,740 | 3,680 | 3,700 | 668,600 |
| 2003/04/08 | 3,800 | 3,800 | 3,700 | 3,730 | 807,300 |
| 2003/04/07 | 3,710 | 3,820 | 3,700 | 3,820 | 843,100 |
| 2003/04/04 | 3,660 | 3,770 | 3,660 | 3,720 | 1,159,400 |
| 2003/04/03 | 3,820 | 3,830 | 3,700 | 3,740 | 1,087,600 |
| 2003/04/02 | 3,730 | 3,790 | 3,690 | 3,790 | 936,600 |
| 2003/04/01 | 3,670 | 3,720 | 3,630 | 3,680 | 972,500 |
| 2003/03/31 | 3,860 | 3,870 | 3,670 | 3,670 | 1,022,200 |
| 2003/03/28 | 3,910 | 3,940 | 3,850 | 3,870 | 603,900 |
| 2003/03/27 | 3,970 | 3,990 | 3,890 | 3,900 | 862,000 |
| 2003/03/26 | 3,930 | 4,060 | 3,920 | 3,970 | 1,007,400 |
| 2003/03/25 | 4,000 | 4,050 | 3,870 | 3,920 | 1,164,900 |
| 2003/03/24 | 4,030 | 4,090 | 4,020 | 4,090 | 1,161,900 |
| 2003/03/20 | 3,910 | 4,020 | 3,880 | 3,950 | 1,603,200 |
| 2003/03/19 | 3,810 | 3,810 | 3,720 | 3,810 | 1,078,000 |
| 2003/03/18 | 3,810 | 3,830 | 3,780 | 3,780 | 1,062,900 |
| 2003/03/17 | 3,760 | 3,770 | 3,700 | 3,730 | 820,300 |
| 2003/03/14 | 3,670 | 3,750 | 3,670 | 3,720 | 3,021,300 |
| 2003/03/13 | 3,670 | 3,700 | 3,550 | 3,570 | 1,195,700 |
| 2003/03/12 | 3,670 | 3,710 | 3,640 | 3,660 | 1,163,500 |
| 2003/03/11 | 3,700 | 3,800 | 3,660 | 3,660 | 1,167,700 |
| 2003/03/10 | 3,810 | 3,830 | 3,760 | 3,790 | 858,000 |
| 2003/03/07 | 3,900 | 3,910 | 3,810 | 3,840 | 1,009,600 |
| 2003/03/06 | 3,910 | 3,950 | 3,890 | 3,900 | 782,000 |
| 2003/03/05 | 3,860 | 3,920 | 3,860 | 3,890 | 700,700 |
| 2003/03/04 | 3,870 | 3,910 | 3,860 | 3,880 | 945,900 |
| 2003/03/03 | 3,880 | 3,880 | 3,810 | 3,840 | 996,000 |
| 2003/02/28 | 3,910 | 3,930 | 3,870 | 3,870 | 812,800 |
| 2003/02/27 | 3,930 | 3,950 | 3,840 | 3,880 | 1,167,200 |
| 2003/02/26 | 3,910 | 3,950 | 3,900 | 3,940 | 544,100 |
| 2003/02/25 | 3,970 | 4,030 | 3,900 | 3,910 | 1,136,300 |
| 2003/02/24 | 3,930 | 4,030 | 3,890 | 4,000 | 1,415,900 |
| 2003/02/21 | 3,990 | 4,020 | 3,860 | 3,880 | 903,900 |
| 2003/02/20 | 3,970 | 4,010 | 3,950 | 4,010 | 618,700 |
| 2003/02/19 | 4,070 | 4,080 | 4,010 | 4,010 | 785,100 |
| 2003/02/18 | 4,060 | 4,070 | 4,010 | 4,040 | 1,010,000 |
| 2003/02/17 | 4,010 | 4,080 | 4,000 | 4,060 | 997,700 |
| 2003/02/14 | 3,950 | 4,010 | 3,900 | 3,960 | 1,587,800 |
| 2003/02/13 | 3,960 | 3,960 | 3,880 | 3,900 | 562,300 |
| 2003/02/12 | 3,910 | 3,970 | 3,890 | 3,960 | 661,900 |
| 2003/02/10 | 3,900 | 3,940 | 3,880 | 3,880 | 578,000 |
| 2003/02/07 | 3,890 | 3,930 | 3,870 | 3,920 | 654,000 |
| 2003/02/06 | 3,950 | 3,970 | 3,850 | 3,860 | 1,075,500 |
| 2003/02/05 | 3,880 | 4,000 | 3,850 | 3,980 | 1,201,800 |
| 2003/02/04 | 3,940 | 3,940 | 3,860 | 3,860 | 1,071,900 |
| 2003/02/03 | 3,820 | 3,980 | 3,820 | 3,930 | 1,126,200 |
| 2003/01/31 | 3,900 | 3,940 | 3,880 | 3,920 | 753,000 |
| 2003/01/30 | 3,940 | 3,950 | 3,890 | 3,890 | 670,000 |
| 2003/01/29 | 3,990 | 4,010 | 3,890 | 3,920 | 1,060,900 |
| 2003/01/28 | 3,980 | 4,020 | 3,940 | 3,960 | 1,092,100 |
| 2003/01/27 | 4,090 | 4,130 | 3,990 | 4,030 | 926,100 |
| 2003/01/24 | 4,170 | 4,250 | 4,060 | 4,130 | 1,512,500 |
| 2003/01/23 | 4,050 | 4,140 | 3,960 | 4,130 | 946,800 |
| 2003/01/22 | 4,080 | 4,110 | 3,980 | 4,040 | 1,015,600 |
| 2003/01/21 | 4,000 | 4,120 | 4,000 | 4,070 | 1,087,700 |
| 2003/01/20 | 4,070 | 4,090 | 3,940 | 4,050 | 981,200 |
| 2003/01/17 | 3,990 | 4,140 | 3,980 | 4,070 | 1,337,200 |
| 2003/01/16 | 3,970 | 4,040 | 3,910 | 4,030 | 1,241,700 |
| 2003/01/15 | 3,990 | 4,060 | 3,910 | 4,060 | 1,786,900 |
| 2003/01/14 | 3,810 | 3,960 | 3,800 | 3,940 | 1,351,600 |
| 2003/01/10 | 3,840 | 3,860 | 3,730 | 3,760 | 1,104,100 |
| 2003/01/09 | 3,800 | 3,840 | 3,770 | 3,830 | 400,900 |
| 2003/01/08 | 3,910 | 3,910 | 3,820 | 3,840 | 555,700 |
| 2003/01/07 | 3,920 | 3,980 | 3,900 | 3,910 | 1,239,600 |
| 2003/01/06 | 3,940 | 3,950 | 3,850 | 3,870 | 510,000 |