資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,300 | 1,304 | 1,295 | 1,303 | 351,000 |
| 2003/12/29 | 1,285 | 1,299 | 1,285 | 1,294 | 647,000 |
| 2003/12/26 | 1,274 | 1,284 | 1,268 | 1,284 | 715,000 |
| 2003/12/25 | 1,288 | 1,288 | 1,272 | 1,274 | 555,000 |
| 2003/12/24 | 1,281 | 1,287 | 1,264 | 1,283 | 306,000 |
| 2003/12/22 | 1,280 | 1,295 | 1,274 | 1,295 | 1,069,000 |
| 2003/12/19 | 1,268 | 1,278 | 1,266 | 1,275 | 1,171,000 |
| 2003/12/18 | 1,259 | 1,265 | 1,256 | 1,258 | 943,000 |
| 2003/12/17 | 1,267 | 1,267 | 1,247 | 1,258 | 1,154,000 |
| 2003/12/16 | 1,250 | 1,263 | 1,236 | 1,247 | 775,000 |
| 2003/12/15 | 1,263 | 1,272 | 1,253 | 1,254 | 1,416,000 |
| 2003/12/12 | 1,250 | 1,260 | 1,241 | 1,249 | 2,155,000 |
| 2003/12/11 | 1,245 | 1,250 | 1,233 | 1,249 | 628,000 |
| 2003/12/10 | 1,240 | 1,249 | 1,228 | 1,245 | 773,000 |
| 2003/12/09 | 1,235 | 1,244 | 1,224 | 1,237 | 455,000 |
| 2003/12/08 | 1,228 | 1,250 | 1,213 | 1,215 | 655,000 |
| 2003/12/05 | 1,255 | 1,255 | 1,242 | 1,248 | 926,000 |
| 2003/12/04 | 1,243 | 1,254 | 1,235 | 1,254 | 965,000 |
| 2003/12/03 | 1,240 | 1,254 | 1,231 | 1,248 | 893,000 |
| 2003/12/02 | 1,236 | 1,250 | 1,225 | 1,238 | 1,204,000 |
| 2003/12/01 | 1,225 | 1,257 | 1,213 | 1,256 | 1,604,000 |
| 2003/11/28 | 1,197 | 1,229 | 1,195 | 1,229 | 1,204,000 |
| 2003/11/27 | 1,210 | 1,211 | 1,198 | 1,202 | 558,000 |
| 2003/11/26 | 1,220 | 1,231 | 1,203 | 1,214 | 1,016,000 |
| 2003/11/25 | 1,232 | 1,234 | 1,222 | 1,222 | 1,896,000 |
| 2003/11/21 | 1,210 | 1,213 | 1,183 | 1,191 | 893,000 |
| 2003/11/20 | 1,184 | 1,214 | 1,168 | 1,212 | 1,214,000 |
| 2003/11/19 | 1,177 | 1,180 | 1,164 | 1,164 | 1,286,000 |
| 2003/11/18 | 1,180 | 1,203 | 1,167 | 1,197 | 1,590,000 |
| 2003/11/17 | 1,188 | 1,190 | 1,160 | 1,161 | 936,000 |
| 2003/11/14 | 1,191 | 1,217 | 1,187 | 1,187 | 1,547,000 |
| 2003/11/13 | 1,200 | 1,201 | 1,171 | 1,191 | 1,166,000 |
| 2003/11/12 | 1,190 | 1,198 | 1,180 | 1,193 | 1,327,000 |
| 2003/11/11 | 1,190 | 1,190 | 1,161 | 1,171 | 1,327,000 |
| 2003/11/10 | 1,168 | 1,200 | 1,163 | 1,184 | 1,255,000 |
| 2003/11/07 | 1,165 | 1,175 | 1,158 | 1,162 | 1,160,000 |
| 2003/11/06 | 1,200 | 1,200 | 1,160 | 1,160 | 1,686,000 |
| 2003/11/05 | 1,190 | 1,198 | 1,168 | 1,187 | 2,422,000 |
| 2003/11/04 | 1,180 | 1,185 | 1,171 | 1,180 | 1,546,000 |
| 2003/10/31 | 1,189 | 1,196 | 1,154 | 1,154 | 1,827,000 |
| 2003/10/30 | 1,187 | 1,196 | 1,186 | 1,189 | 832,000 |
| 2003/10/29 | 1,200 | 1,204 | 1,184 | 1,187 | 1,229,000 |
| 2003/10/28 | 1,180 | 1,209 | 1,178 | 1,194 | 851,000 |
| 2003/10/27 | 1,191 | 1,197 | 1,175 | 1,185 | 1,738,000 |
| 2003/10/24 | 1,205 | 1,214 | 1,186 | 1,207 | 1,927,000 |
| 2003/10/23 | 1,210 | 1,220 | 1,200 | 1,203 | 2,220,000 |
| 2003/10/22 | 1,224 | 1,228 | 1,216 | 1,217 | 1,526,000 |
| 2003/10/21 | 1,227 | 1,233 | 1,221 | 1,221 | 1,742,000 |
| 2003/10/20 | 1,228 | 1,228 | 1,220 | 1,220 | 1,651,000 |
| 2003/10/17 | 1,225 | 1,230 | 1,220 | 1,225 | 1,905,000 |
| 2003/10/16 | 1,216 | 1,228 | 1,213 | 1,223 | 2,275,000 |
| 2003/10/15 | 1,223 | 1,225 | 1,212 | 1,215 | 1,802,000 |
| 2003/10/14 | 1,239 | 1,239 | 1,209 | 1,213 | 2,275,000 |
| 2003/10/10 | 1,214 | 1,233 | 1,207 | 1,229 | 2,460,000 |
| 2003/10/09 | 1,215 | 1,229 | 1,212 | 1,214 | 1,629,000 |
| 2003/10/08 | 1,245 | 1,249 | 1,207 | 1,211 | 3,410,000 |
| 2003/10/07 | 1,257 | 1,259 | 1,228 | 1,245 | 3,294,000 |
| 2003/10/06 | 1,279 | 1,284 | 1,246 | 1,253 | 4,199,000 |
| 2003/10/03 | 1,290 | 1,294 | 1,285 | 1,294 | 1,081,000 |
| 2003/10/02 | 1,294 | 1,302 | 1,278 | 1,287 | 1,735,000 |
| 2003/10/01 | 1,274 | 1,287 | 1,269 | 1,283 | 1,054,000 |
| 2003/09/30 | 1,288 | 1,288 | 1,272 | 1,274 | 827,000 |
| 2003/09/29 | 1,293 | 1,293 | 1,262 | 1,274 | 1,547,000 |
| 2003/09/26 | 1,260 | 1,284 | 1,259 | 1,273 | 1,312,000 |
| 2003/09/25 | 1,293 | 1,293 | 1,235 | 1,254 | 1,823,000 |
| 2003/09/24 | 1,305 | 1,308 | 1,281 | 1,303 | 1,488,000 |
| 2003/09/22 | 1,324 | 1,335 | 1,288 | 1,296 | 1,927,000 |
| 2003/09/19 | 1,298 | 1,334 | 1,296 | 1,332 | 2,989,000 |
| 2003/09/18 | 1,278 | 1,290 | 1,272 | 1,280 | 1,293,000 |
| 2003/09/17 | 1,280 | 1,287 | 1,270 | 1,274 | 1,883,000 |
| 2003/09/16 | 1,293 | 1,293 | 1,270 | 1,275 | 1,245,000 |
| 2003/09/12 | 1,289 | 1,290 | 1,273 | 1,275 | 3,095,000 |
| 2003/09/11 | 1,280 | 1,281 | 1,270 | 1,270 | 1,039,000 |
| 2003/09/10 | 1,284 | 1,295 | 1,271 | 1,280 | 1,182,000 |
| 2003/09/09 | 1,290 | 1,290 | 1,278 | 1,284 | 1,324,000 |
| 2003/09/08 | 1,278 | 1,291 | 1,275 | 1,290 | 1,161,000 |
| 2003/09/05 | 1,309 | 1,316 | 1,263 | 1,267 | 2,196,000 |
| 2003/09/04 | 1,265 | 1,298 | 1,257 | 1,293 | 3,592,000 |
| 2003/09/03 | 1,271 | 1,273 | 1,230 | 1,250 | 1,318,000 |
| 2003/09/02 | 1,242 | 1,268 | 1,237 | 1,260 | 1,956,000 |
| 2003/09/01 | 1,230 | 1,232 | 1,218 | 1,232 | 1,012,000 |
| 2003/08/29 | 1,214 | 1,221 | 1,208 | 1,221 | 1,091,000 |
| 2003/08/28 | 1,206 | 1,209 | 1,196 | 1,205 | 872,000 |
| 2003/08/27 | 1,211 | 1,214 | 1,200 | 1,205 | 1,407,000 |
| 2003/08/26 | 1,226 | 1,228 | 1,202 | 1,203 | 1,559,000 |
| 2003/08/25 | 1,210 | 1,225 | 1,205 | 1,225 | 1,358,000 |
| 2003/08/22 | 1,216 | 1,219 | 1,197 | 1,200 | 1,809,000 |
| 2003/08/21 | 1,215 | 1,223 | 1,212 | 1,214 | 1,016,000 |
| 2003/08/20 | 1,191 | 1,218 | 1,191 | 1,207 | 1,671,000 |
| 2003/08/19 | 1,200 | 1,206 | 1,190 | 1,196 | 1,542,000 |
| 2003/08/18 | 1,211 | 1,211 | 1,195 | 1,198 | 1,200,000 |
| 2003/08/15 | 1,216 | 1,230 | 1,208 | 1,210 | 778,000 |
| 2003/08/14 | 1,200 | 1,230 | 1,196 | 1,230 | 868,000 |
| 2003/08/13 | 1,196 | 1,222 | 1,196 | 1,220 | 891,000 |
| 2003/08/12 | 1,195 | 1,209 | 1,195 | 1,195 | 671,000 |
| 2003/08/11 | 1,183 | 1,199 | 1,180 | 1,195 | 557,000 |
| 2003/08/08 | 1,173 | 1,195 | 1,160 | 1,195 | 1,237,000 |
| 2003/08/07 | 1,190 | 1,191 | 1,150 | 1,175 | 1,647,000 |
| 2003/08/06 | 1,205 | 1,214 | 1,194 | 1,194 | 692,000 |
| 2003/08/05 | 1,214 | 1,219 | 1,198 | 1,218 | 1,316,000 |
| 2003/08/04 | 1,216 | 1,216 | 1,200 | 1,200 | 667,000 |
| 2003/08/01 | 1,225 | 1,225 | 1,202 | 1,218 | 983,000 |
| 2003/07/31 | 1,212 | 1,213 | 1,192 | 1,205 | 1,858,000 |
| 2003/07/30 | 1,247 | 1,247 | 1,216 | 1,217 | 492,000 |
| 2003/07/29 | 1,250 | 1,259 | 1,245 | 1,247 | 960,000 |
| 2003/07/28 | 1,224 | 1,245 | 1,220 | 1,245 | 577,000 |
| 2003/07/25 | 1,229 | 1,229 | 1,209 | 1,219 | 1,530,000 |
| 2003/07/24 | 1,230 | 1,240 | 1,226 | 1,228 | 959,000 |
| 2003/07/23 | 1,230 | 1,238 | 1,215 | 1,215 | 572,000 |
| 2003/07/22 | 1,245 | 1,245 | 1,216 | 1,228 | 528,000 |
| 2003/07/18 | 1,232 | 1,240 | 1,225 | 1,236 | 646,000 |
| 2003/07/17 | 1,238 | 1,245 | 1,231 | 1,231 | 677,000 |
| 2003/07/16 | 1,279 | 1,284 | 1,235 | 1,237 | 1,958,000 |
| 2003/07/15 | 1,270 | 1,273 | 1,260 | 1,262 | 2,769,000 |
| 2003/07/14 | 1,237 | 1,247 | 1,225 | 1,240 | 1,219,000 |
| 2003/07/11 | 1,234 | 1,245 | 1,225 | 1,228 | 2,305,000 |
| 2003/07/10 | 1,225 | 1,243 | 1,215 | 1,231 | 2,032,000 |
| 2003/07/09 | 1,170 | 1,213 | 1,168 | 1,210 | 2,011,000 |
| 2003/07/08 | 1,201 | 1,210 | 1,170 | 1,185 | 2,221,000 |
| 2003/07/07 | 1,208 | 1,213 | 1,190 | 1,200 | 2,183,000 |
| 2003/07/04 | 1,222 | 1,238 | 1,210 | 1,211 | 1,114,000 |
| 2003/07/03 | 1,240 | 1,243 | 1,217 | 1,225 | 2,997,000 |
| 2003/07/02 | 1,193 | 1,220 | 1,186 | 1,215 | 2,303,000 |
| 2003/07/01 | 1,180 | 1,190 | 1,170 | 1,180 | 1,401,000 |
| 2003/06/30 | 1,200 | 1,200 | 1,167 | 1,167 | 1,124,000 |
| 2003/06/27 | 1,201 | 1,201 | 1,185 | 1,187 | 1,144,000 |
| 2003/06/26 | 1,190 | 1,195 | 1,180 | 1,194 | 1,198,000 |
| 2003/06/25 | 1,201 | 1,201 | 1,177 | 1,177 | 2,378,000 |
| 2003/06/24 | 1,205 | 1,212 | 1,196 | 1,200 | 1,101,000 |
| 2003/06/23 | 1,216 | 1,217 | 1,203 | 1,204 | 1,545,000 |
| 2003/06/20 | 1,215 | 1,220 | 1,206 | 1,215 | 2,040,000 |
| 2003/06/19 | 1,240 | 1,246 | 1,208 | 1,220 | 2,743,000 |
| 2003/06/18 | 1,281 | 1,281 | 1,249 | 1,254 | 1,730,000 |
| 2003/06/17 | 1,265 | 1,271 | 1,261 | 1,268 | 2,074,000 |
| 2003/06/16 | 1,260 | 1,261 | 1,251 | 1,255 | 521,000 |
| 2003/06/13 | 1,258 | 1,263 | 1,250 | 1,251 | 2,999,000 |
| 2003/06/12 | 1,269 | 1,269 | 1,249 | 1,254 | 964,000 |
| 2003/06/11 | 1,265 | 1,270 | 1,252 | 1,254 | 1,607,000 |
| 2003/06/10 | 1,227 | 1,248 | 1,221 | 1,245 | 1,790,000 |
| 2003/06/09 | 1,252 | 1,253 | 1,216 | 1,221 | 2,152,000 |
| 2003/06/06 | 1,262 | 1,273 | 1,248 | 1,264 | 3,109,000 |
| 2003/06/05 | 1,309 | 1,309 | 1,259 | 1,270 | 4,780,000 |
| 2003/06/04 | 1,351 | 1,384 | 1,351 | 1,364 | 1,617,000 |
| 2003/06/03 | 1,321 | 1,349 | 1,311 | 1,343 | 1,025,000 |
| 2003/06/02 | 1,300 | 1,319 | 1,300 | 1,315 | 915,000 |
| 2003/05/30 | 1,320 | 1,321 | 1,298 | 1,298 | 1,220,000 |
| 2003/05/29 | 1,325 | 1,325 | 1,308 | 1,324 | 619,000 |
| 2003/05/28 | 1,320 | 1,325 | 1,310 | 1,312 | 1,096,000 |
| 2003/05/27 | 1,310 | 1,325 | 1,288 | 1,305 | 1,096,000 |
| 2003/05/26 | 1,300 | 1,331 | 1,300 | 1,326 | 940,000 |
| 2003/05/23 | 1,309 | 1,312 | 1,289 | 1,294 | 1,010,000 |
| 2003/05/22 | 1,275 | 1,292 | 1,274 | 1,289 | 1,283,000 |
| 2003/05/21 | 1,262 | 1,278 | 1,262 | 1,270 | 910,000 |
| 2003/05/20 | 1,235 | 1,264 | 1,235 | 1,262 | 829,000 |
| 2003/05/19 | 1,249 | 1,255 | 1,230 | 1,255 | 903,000 |
| 2003/05/16 | 1,252 | 1,260 | 1,241 | 1,251 | 1,045,000 |
| 2003/05/15 | 1,275 | 1,288 | 1,245 | 1,261 | 1,674,000 |
| 2003/05/14 | 1,241 | 1,262 | 1,238 | 1,261 | 834,000 |
| 2003/05/13 | 1,234 | 1,250 | 1,234 | 1,235 | 1,374,000 |
| 2003/05/12 | 1,244 | 1,244 | 1,225 | 1,231 | 1,152,000 |
| 2003/05/09 | 1,248 | 1,249 | 1,214 | 1,224 | 2,212,000 |
| 2003/05/08 | 1,239 | 1,256 | 1,231 | 1,242 | 3,696,000 |
| 2003/05/07 | 1,205 | 1,217 | 1,193 | 1,204 | 1,682,000 |
| 2003/05/06 | 1,222 | 1,225 | 1,189 | 1,205 | 1,534,000 |
| 2003/05/02 | 1,129 | 1,194 | 1,124 | 1,182 | 3,987,000 |
| 2003/05/01 | 1,094 | 1,125 | 1,085 | 1,109 | 2,547,000 |
| 2003/04/30 | 1,090 | 1,097 | 1,079 | 1,089 | 1,481,000 |
| 2003/04/28 | 1,095 | 1,096 | 1,078 | 1,082 | 519,000 |
| 2003/04/25 | 1,100 | 1,104 | 1,081 | 1,095 | 1,253,000 |
| 2003/04/24 | 1,107 | 1,124 | 1,096 | 1,110 | 1,752,000 |
| 2003/04/23 | 1,111 | 1,111 | 1,091 | 1,096 | 1,449,000 |
| 2003/04/22 | 1,139 | 1,144 | 1,105 | 1,113 | 1,048,000 |
| 2003/04/21 | 1,155 | 1,162 | 1,139 | 1,146 | 855,000 |
| 2003/04/18 | 1,160 | 1,164 | 1,155 | 1,155 | 629,000 |
| 2003/04/17 | 1,163 | 1,170 | 1,155 | 1,157 | 863,000 |
| 2003/04/16 | 1,169 | 1,172 | 1,160 | 1,160 | 864,000 |
| 2003/04/15 | 1,179 | 1,179 | 1,158 | 1,160 | 1,292,000 |
| 2003/04/14 | 1,172 | 1,178 | 1,157 | 1,170 | 1,036,000 |
| 2003/04/11 | 1,175 | 1,182 | 1,155 | 1,157 | 825,000 |
| 2003/04/10 | 1,193 | 1,193 | 1,164 | 1,175 | 1,063,000 |
| 2003/04/09 | 1,170 | 1,188 | 1,164 | 1,188 | 1,789,000 |
| 2003/04/08 | 1,163 | 1,178 | 1,148 | 1,161 | 2,616,000 |
| 2003/04/07 | 1,179 | 1,179 | 1,153 | 1,163 | 1,568,000 |
| 2003/04/04 | 1,160 | 1,172 | 1,148 | 1,170 | 2,338,000 |
| 2003/04/03 | 1,207 | 1,207 | 1,165 | 1,174 | 1,103,000 |
| 2003/04/02 | 1,207 | 1,207 | 1,175 | 1,187 | 1,276,000 |
| 2003/04/01 | 1,162 | 1,187 | 1,145 | 1,187 | 2,070,000 |
| 2003/03/31 | 1,210 | 1,217 | 1,162 | 1,162 | 1,895,000 |
| 2003/03/28 | 1,222 | 1,232 | 1,206 | 1,213 | 2,723,000 |
| 2003/03/27 | 1,265 | 1,266 | 1,236 | 1,242 | 1,564,000 |
| 2003/03/26 | 1,286 | 1,294 | 1,261 | 1,269 | 1,016,000 |
| 2003/03/25 | 1,275 | 1,290 | 1,260 | 1,280 | 1,379,000 |
| 2003/03/24 | 1,295 | 1,299 | 1,285 | 1,291 | 1,345,000 |
| 2003/03/20 | 1,230 | 1,260 | 1,225 | 1,255 | 1,175,000 |
| 2003/03/19 | 1,210 | 1,218 | 1,180 | 1,213 | 928,000 |
| 2003/03/18 | 1,253 | 1,260 | 1,205 | 1,210 | 1,767,000 |
| 2003/03/17 | 1,261 | 1,261 | 1,239 | 1,242 | 803,000 |
| 2003/03/14 | 1,239 | 1,258 | 1,238 | 1,241 | 3,040,000 |
| 2003/03/13 | 1,245 | 1,277 | 1,238 | 1,254 | 801,000 |
| 2003/03/12 | 1,252 | 1,252 | 1,230 | 1,230 | 1,179,000 |
| 2003/03/11 | 1,290 | 1,310 | 1,252 | 1,255 | 1,204,000 |
| 2003/03/10 | 1,312 | 1,320 | 1,297 | 1,305 | 677,000 |
| 2003/03/07 | 1,322 | 1,336 | 1,310 | 1,311 | 708,000 |
| 2003/03/06 | 1,349 | 1,366 | 1,340 | 1,342 | 1,157,000 |
| 2003/03/05 | 1,357 | 1,358 | 1,342 | 1,342 | 1,453,000 |
| 2003/03/04 | 1,379 | 1,380 | 1,363 | 1,368 | 701,000 |
| 2003/03/03 | 1,362 | 1,390 | 1,355 | 1,382 | 940,000 |
| 2003/02/28 | 1,404 | 1,407 | 1,365 | 1,371 | 1,143,000 |
| 2003/02/27 | 1,408 | 1,410 | 1,390 | 1,394 | 643,000 |
| 2003/02/26 | 1,400 | 1,420 | 1,398 | 1,409 | 550,000 |
| 2003/02/25 | 1,405 | 1,409 | 1,379 | 1,409 | 725,000 |
| 2003/02/24 | 1,413 | 1,433 | 1,412 | 1,420 | 530,000 |
| 2003/02/21 | 1,451 | 1,451 | 1,405 | 1,413 | 1,007,000 |
| 2003/02/20 | 1,450 | 1,450 | 1,418 | 1,432 | 1,084,000 |
| 2003/02/19 | 1,466 | 1,470 | 1,452 | 1,459 | 399,000 |
| 2003/02/18 | 1,453 | 1,465 | 1,436 | 1,448 | 482,000 |
| 2003/02/17 | 1,433 | 1,461 | 1,433 | 1,446 | 832,000 |
| 2003/02/14 | 1,446 | 1,453 | 1,426 | 1,430 | 1,334,000 |
| 2003/02/13 | 1,454 | 1,457 | 1,426 | 1,446 | 656,000 |
| 2003/02/12 | 1,430 | 1,457 | 1,430 | 1,455 | 1,405,000 |
| 2003/02/10 | 1,441 | 1,458 | 1,409 | 1,419 | 1,130,000 |
| 2003/02/07 | 1,462 | 1,475 | 1,438 | 1,438 | 873,000 |
| 2003/02/06 | 1,465 | 1,474 | 1,457 | 1,461 | 853,000 |
| 2003/02/05 | 1,471 | 1,493 | 1,470 | 1,470 | 1,165,000 |
| 2003/02/04 | 1,503 | 1,524 | 1,495 | 1,498 | 1,225,000 |
| 2003/02/03 | 1,432 | 1,483 | 1,431 | 1,483 | 724,000 |
| 2003/01/31 | 1,433 | 1,459 | 1,429 | 1,430 | 780,000 |
| 2003/01/30 | 1,440 | 1,454 | 1,437 | 1,438 | 438,000 |
| 2003/01/29 | 1,459 | 1,461 | 1,435 | 1,435 | 842,000 |
| 2003/01/28 | 1,447 | 1,447 | 1,438 | 1,447 | 589,000 |
| 2003/01/27 | 1,438 | 1,450 | 1,438 | 1,447 | 723,000 |
| 2003/01/24 | 1,472 | 1,476 | 1,438 | 1,438 | 1,128,000 |
| 2003/01/23 | 1,476 | 1,479 | 1,459 | 1,472 | 781,000 |
| 2003/01/22 | 1,470 | 1,490 | 1,458 | 1,465 | 1,293,000 |
| 2003/01/21 | 1,455 | 1,478 | 1,448 | 1,470 | 727,000 |
| 2003/01/20 | 1,453 | 1,465 | 1,440 | 1,446 | 848,000 |
| 2003/01/17 | 1,454 | 1,475 | 1,452 | 1,453 | 976,000 |
| 2003/01/16 | 1,476 | 1,485 | 1,465 | 1,472 | 557,000 |
| 2003/01/15 | 1,471 | 1,479 | 1,461 | 1,475 | 797,000 |
| 2003/01/14 | 1,482 | 1,490 | 1,474 | 1,475 | 711,000 |
| 2003/01/10 | 1,510 | 1,510 | 1,475 | 1,481 | 1,105,000 |
| 2003/01/09 | 1,480 | 1,495 | 1,471 | 1,494 | 1,848,000 |
| 2003/01/08 | 1,490 | 1,500 | 1,471 | 1,476 | 845,000 |
| 2003/01/07 | 1,556 | 1,570 | 1,517 | 1,520 | 1,681,000 |
| 2003/01/06 | 1,555 | 1,570 | 1,550 | 1,555 | 805,000 |