ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 1,446 | 1,448 | 1,437 | 1,441 | 3,682,000 |
| 2003/12/29 | 1,431 | 1,436 | 1,425 | 1,428 | 766,000 |
| 2003/12/26 | 1,439 | 1,442 | 1,415 | 1,425 | 753,000 |
| 2003/12/25 | 1,445 | 1,448 | 1,434 | 1,437 | 1,277,000 |
| 2003/12/24 | 1,445 | 1,447 | 1,431 | 1,433 | 1,597,000 |
| 2003/12/22 | 1,425 | 1,445 | 1,415 | 1,445 | 5,312,000 |
| 2003/12/19 | 1,436 | 1,447 | 1,416 | 1,423 | 2,857,000 |
| 2003/12/18 | 1,420 | 1,443 | 1,415 | 1,436 | 3,117,000 |
| 2003/12/17 | 1,430 | 1,431 | 1,400 | 1,400 | 3,693,000 |
| 2003/12/16 | 1,430 | 1,455 | 1,430 | 1,444 | 3,031,000 |
| 2003/12/15 | 1,434 | 1,447 | 1,434 | 1,441 | 2,388,000 |
| 2003/12/12 | 1,404 | 1,415 | 1,403 | 1,415 | 4,532,000 |
| 2003/12/11 | 1,410 | 1,413 | 1,391 | 1,403 | 3,586,000 |
| 2003/12/10 | 1,429 | 1,429 | 1,400 | 1,400 | 3,112,000 |
| 2003/12/09 | 1,434 | 1,446 | 1,420 | 1,428 | 1,830,000 |
| 2003/12/08 | 1,468 | 1,468 | 1,425 | 1,431 | 2,132,000 |
| 2003/12/05 | 1,467 | 1,487 | 1,462 | 1,467 | 2,408,000 |
| 2003/12/04 | 1,460 | 1,487 | 1,460 | 1,487 | 3,490,000 |
| 2003/12/03 | 1,462 | 1,465 | 1,454 | 1,456 | 2,473,000 |
| 2003/12/02 | 1,458 | 1,465 | 1,441 | 1,462 | 4,606,000 |
| 2003/12/01 | 1,395 | 1,433 | 1,391 | 1,418 | 6,431,000 |
| 2003/11/28 | 1,433 | 1,455 | 1,430 | 1,455 | 4,278,000 |
| 2003/11/27 | 1,419 | 1,440 | 1,411 | 1,422 | 3,276,000 |
| 2003/11/26 | 1,393 | 1,407 | 1,390 | 1,405 | 3,108,000 |
| 2003/11/25 | 1,400 | 1,400 | 1,374 | 1,378 | 2,075,000 |
| 2003/11/21 | 1,371 | 1,395 | 1,371 | 1,371 | 2,173,000 |
| 2003/11/20 | 1,395 | 1,401 | 1,384 | 1,384 | 2,601,000 |
| 2003/11/19 | 1,380 | 1,383 | 1,363 | 1,363 | 2,528,000 |
| 2003/11/18 | 1,384 | 1,391 | 1,371 | 1,377 | 3,318,000 |
| 2003/11/17 | 1,405 | 1,413 | 1,395 | 1,402 | 4,233,000 |
| 2003/11/14 | 1,384 | 1,408 | 1,381 | 1,404 | 3,787,000 |
| 2003/11/13 | 1,406 | 1,407 | 1,392 | 1,402 | 1,935,000 |
| 2003/11/12 | 1,386 | 1,408 | 1,375 | 1,387 | 2,816,000 |
| 2003/11/11 | 1,400 | 1,415 | 1,377 | 1,392 | 3,468,000 |
| 2003/11/10 | 1,400 | 1,445 | 1,400 | 1,402 | 4,782,000 |
| 2003/11/07 | 1,374 | 1,402 | 1,365 | 1,400 | 4,371,000 |
| 2003/11/06 | 1,390 | 1,395 | 1,355 | 1,357 | 6,464,000 |
| 2003/11/05 | 1,443 | 1,443 | 1,380 | 1,394 | 6,143,000 |
| 2003/11/04 | 1,450 | 1,470 | 1,419 | 1,423 | 4,859,000 |
| 2003/10/31 | 1,408 | 1,440 | 1,406 | 1,440 | 5,492,000 |
| 2003/10/30 | 1,381 | 1,388 | 1,362 | 1,368 | 4,973,000 |
| 2003/10/29 | 1,400 | 1,408 | 1,378 | 1,395 | 4,940,000 |
| 2003/10/28 | 1,422 | 1,422 | 1,391 | 1,397 | 4,571,000 |
| 2003/10/27 | 1,427 | 1,433 | 1,407 | 1,423 | 3,464,000 |
| 2003/10/24 | 1,465 | 1,465 | 1,437 | 1,447 | 3,354,000 |
| 2003/10/23 | 1,470 | 1,478 | 1,430 | 1,437 | 3,876,000 |
| 2003/10/22 | 1,495 | 1,510 | 1,485 | 1,487 | 2,652,000 |
| 2003/10/21 | 1,485 | 1,501 | 1,483 | 1,494 | 3,096,000 |
| 2003/10/20 | 1,473 | 1,490 | 1,464 | 1,477 | 2,492,000 |
| 2003/10/17 | 1,481 | 1,488 | 1,465 | 1,466 | 3,142,000 |
| 2003/10/16 | 1,473 | 1,494 | 1,470 | 1,494 | 3,100,000 |
| 2003/10/15 | 1,480 | 1,489 | 1,470 | 1,472 | 3,495,000 |
| 2003/10/14 | 1,510 | 1,516 | 1,474 | 1,484 | 3,959,000 |
| 2003/10/10 | 1,467 | 1,493 | 1,467 | 1,470 | 4,962,000 |
| 2003/10/09 | 1,460 | 1,484 | 1,460 | 1,464 | 3,460,000 |
| 2003/10/08 | 1,513 | 1,525 | 1,454 | 1,456 | 5,124,000 |
| 2003/10/07 | 1,534 | 1,535 | 1,516 | 1,535 | 3,285,000 |
| 2003/10/06 | 1,542 | 1,549 | 1,511 | 1,514 | 4,609,000 |
| 2003/10/03 | 1,513 | 1,534 | 1,505 | 1,512 | 4,713,000 |
| 2003/10/02 | 1,515 | 1,521 | 1,485 | 1,513 | 3,864,000 |
| 2003/10/01 | 1,491 | 1,513 | 1,480 | 1,501 | 2,999,000 |
| 2003/09/30 | 1,497 | 1,525 | 1,495 | 1,495 | 3,161,000 |
| 2003/09/29 | 1,520 | 1,520 | 1,486 | 1,487 | 2,670,000 |
| 2003/09/26 | 1,520 | 1,535 | 1,514 | 1,520 | 3,887,000 |
| 2003/09/25 | 1,520 | 1,543 | 1,512 | 1,540 | 5,107,000 |
| 2003/09/24 | 1,548 | 1,563 | 1,530 | 1,561 | 4,624,000 |
| 2003/09/22 | 1,571 | 1,577 | 1,536 | 1,548 | 6,330,000 |
| 2003/09/19 | 1,610 | 1,611 | 1,563 | 1,567 | 7,132,000 |
| 2003/09/18 | 1,645 | 1,645 | 1,599 | 1,608 | 5,075,000 |
| 2003/09/17 | 1,650 | 1,653 | 1,632 | 1,632 | 3,522,000 |
| 2003/09/16 | 1,645 | 1,648 | 1,635 | 1,639 | 4,539,000 |
| 2003/09/12 | 1,639 | 1,639 | 1,614 | 1,618 | 6,404,000 |
| 2003/09/11 | 1,615 | 1,625 | 1,598 | 1,609 | 7,032,000 |
| 2003/09/10 | 1,606 | 1,609 | 1,586 | 1,600 | 9,297,000 |
| 2003/09/09 | 1,598 | 1,624 | 1,546 | 1,619 | 17,848,000 |
| 2003/09/08 | 1,680 | 1,695 | 1,653 | 1,663 | 5,021,000 |
| 2003/09/05 | 1,684 | 1,697 | 1,664 | 1,680 | 3,937,000 |
| 2003/09/04 | 1,669 | 1,687 | 1,657 | 1,672 | 4,795,000 |
| 2003/09/03 | 1,660 | 1,672 | 1,636 | 1,647 | 3,961,000 |
| 2003/09/02 | 1,630 | 1,644 | 1,626 | 1,636 | 4,494,000 |
| 2003/09/01 | 1,640 | 1,640 | 1,607 | 1,626 | 3,634,000 |
| 2003/08/29 | 1,635 | 1,635 | 1,612 | 1,625 | 2,031,000 |
| 2003/08/28 | 1,648 | 1,652 | 1,610 | 1,615 | 2,205,000 |
| 2003/08/27 | 1,635 | 1,659 | 1,625 | 1,629 | 2,314,000 |
| 2003/08/26 | 1,646 | 1,648 | 1,617 | 1,634 | 2,227,000 |
| 2003/08/25 | 1,650 | 1,655 | 1,623 | 1,645 | 2,644,000 |
| 2003/08/22 | 1,665 | 1,673 | 1,657 | 1,670 | 2,427,000 |
| 2003/08/21 | 1,678 | 1,690 | 1,674 | 1,684 | 3,112,000 |
| 2003/08/20 | 1,718 | 1,722 | 1,692 | 1,708 | 2,015,000 |
| 2003/08/19 | 1,720 | 1,720 | 1,693 | 1,700 | 1,351,000 |
| 2003/08/18 | 1,700 | 1,719 | 1,697 | 1,697 | 1,992,000 |
| 2003/08/15 | 1,690 | 1,700 | 1,660 | 1,679 | 3,520,000 |
| 2003/08/14 | 1,655 | 1,686 | 1,650 | 1,676 | 3,442,000 |
| 2003/08/13 | 1,635 | 1,660 | 1,635 | 1,651 | 2,977,000 |
| 2003/08/12 | 1,640 | 1,648 | 1,624 | 1,646 | 2,918,000 |
| 2003/08/11 | 1,586 | 1,628 | 1,571 | 1,623 | 2,909,000 |
| 2003/08/08 | 1,580 | 1,601 | 1,574 | 1,595 | 3,023,000 |
| 2003/08/07 | 1,596 | 1,613 | 1,584 | 1,584 | 2,877,000 |
| 2003/08/06 | 1,574 | 1,595 | 1,569 | 1,591 | 2,104,000 |
| 2003/08/05 | 1,600 | 1,600 | 1,568 | 1,575 | 2,426,000 |
| 2003/08/04 | 1,616 | 1,619 | 1,602 | 1,605 | 2,266,000 |
| 2003/08/01 | 1,675 | 1,676 | 1,632 | 1,636 | 2,712,000 |
| 2003/07/31 | 1,647 | 1,653 | 1,617 | 1,645 | 2,173,000 |
| 2003/07/30 | 1,645 | 1,676 | 1,617 | 1,617 | 1,494,000 |
| 2003/07/29 | 1,683 | 1,697 | 1,652 | 1,656 | 2,492,000 |
| 2003/07/28 | 1,643 | 1,669 | 1,635 | 1,659 | 2,453,000 |
| 2003/07/25 | 1,629 | 1,630 | 1,610 | 1,614 | 1,561,000 |
| 2003/07/24 | 1,613 | 1,648 | 1,609 | 1,629 | 2,015,000 |
| 2003/07/23 | 1,643 | 1,652 | 1,612 | 1,620 | 1,662,000 |
| 2003/07/22 | 1,620 | 1,632 | 1,607 | 1,626 | 1,646,000 |
| 2003/07/18 | 1,630 | 1,646 | 1,622 | 1,634 | 1,431,000 |
| 2003/07/17 | 1,652 | 1,663 | 1,639 | 1,648 | 1,786,000 |
| 2003/07/16 | 1,683 | 1,684 | 1,653 | 1,657 | 1,969,000 |
| 2003/07/15 | 1,690 | 1,690 | 1,653 | 1,653 | 2,133,000 |
| 2003/07/14 | 1,682 | 1,682 | 1,645 | 1,650 | 1,751,000 |
| 2003/07/11 | 1,641 | 1,671 | 1,641 | 1,658 | 3,642,000 |
| 2003/07/10 | 1,702 | 1,726 | 1,680 | 1,700 | 2,798,000 |
| 2003/07/09 | 1,717 | 1,743 | 1,717 | 1,730 | 4,492,000 |
| 2003/07/08 | 1,700 | 1,709 | 1,685 | 1,694 | 3,099,000 |
| 2003/07/07 | 1,690 | 1,693 | 1,658 | 1,666 | 2,168,000 |
| 2003/07/04 | 1,657 | 1,692 | 1,649 | 1,663 | 1,607,000 |
| 2003/07/03 | 1,700 | 1,719 | 1,657 | 1,669 | 3,377,000 |
| 2003/07/02 | 1,630 | 1,700 | 1,612 | 1,691 | 3,956,000 |
| 2003/07/01 | 1,612 | 1,636 | 1,595 | 1,604 | 3,528,000 |
| 2003/06/30 | 1,667 | 1,670 | 1,630 | 1,630 | 3,655,000 |
| 2003/06/27 | 1,606 | 1,627 | 1,592 | 1,619 | 2,535,000 |
| 2003/06/26 | 1,590 | 1,604 | 1,572 | 1,598 | 1,570,000 |
| 2003/06/25 | 1,585 | 1,594 | 1,570 | 1,572 | 928,000 |
| 2003/06/24 | 1,580 | 1,592 | 1,565 | 1,580 | 2,018,000 |
| 2003/06/23 | 1,625 | 1,625 | 1,606 | 1,617 | 1,857,000 |
| 2003/06/20 | 1,604 | 1,630 | 1,604 | 1,629 | 1,496,000 |
| 2003/06/19 | 1,630 | 1,635 | 1,610 | 1,634 | 1,791,000 |
| 2003/06/18 | 1,600 | 1,634 | 1,592 | 1,629 | 3,747,000 |
| 2003/06/17 | 1,590 | 1,590 | 1,573 | 1,588 | 2,207,000 |
| 2003/06/16 | 1,538 | 1,555 | 1,530 | 1,534 | 2,950,000 |
| 2003/06/13 | 1,577 | 1,594 | 1,570 | 1,589 | 5,052,000 |
| 2003/06/12 | 1,591 | 1,591 | 1,570 | 1,576 | 2,122,000 |
| 2003/06/11 | 1,577 | 1,590 | 1,555 | 1,561 | 2,554,000 |
| 2003/06/10 | 1,570 | 1,592 | 1,566 | 1,573 | 2,189,000 |
| 2003/06/09 | 1,550 | 1,582 | 1,546 | 1,569 | 2,694,000 |
| 2003/06/06 | 1,514 | 1,539 | 1,494 | 1,539 | 2,570,000 |
| 2003/06/05 | 1,530 | 1,530 | 1,519 | 1,525 | 1,372,000 |
| 2003/06/04 | 1,545 | 1,545 | 1,515 | 1,525 | 2,273,000 |
| 2003/06/03 | 1,541 | 1,548 | 1,523 | 1,528 | 2,715,000 |
| 2003/06/02 | 1,551 | 1,556 | 1,540 | 1,540 | 2,591,000 |
| 2003/05/30 | 1,549 | 1,554 | 1,534 | 1,550 | 3,033,000 |
| 2003/05/29 | 1,545 | 1,550 | 1,535 | 1,544 | 1,628,000 |
| 2003/05/28 | 1,539 | 1,544 | 1,520 | 1,521 | 1,694,000 |
| 2003/05/27 | 1,529 | 1,541 | 1,496 | 1,497 | 1,097,000 |
| 2003/05/26 | 1,526 | 1,540 | 1,515 | 1,527 | 1,650,000 |
| 2003/05/23 | 1,538 | 1,557 | 1,534 | 1,540 | 2,700,000 |
| 2003/05/22 | 1,519 | 1,534 | 1,510 | 1,528 | 3,044,000 |
| 2003/05/21 | 1,506 | 1,525 | 1,501 | 1,502 | 2,475,000 |
| 2003/05/20 | 1,517 | 1,525 | 1,497 | 1,521 | 2,231,000 |
| 2003/05/19 | 1,494 | 1,520 | 1,484 | 1,520 | 1,687,000 |
| 2003/05/16 | 1,498 | 1,509 | 1,486 | 1,494 | 2,864,000 |
| 2003/05/15 | 1,476 | 1,509 | 1,476 | 1,497 | 1,637,000 |
| 2003/05/14 | 1,505 | 1,517 | 1,493 | 1,515 | 1,889,000 |
| 2003/05/13 | 1,530 | 1,542 | 1,465 | 1,473 | 3,161,000 |
| 2003/05/12 | 1,520 | 1,523 | 1,496 | 1,512 | 2,128,000 |
| 2003/05/09 | 1,505 | 1,519 | 1,490 | 1,519 | 3,865,000 |
| 2003/05/08 | 1,456 | 1,495 | 1,446 | 1,485 | 2,610,000 |
| 2003/05/07 | 1,515 | 1,517 | 1,484 | 1,496 | 3,170,000 |
| 2003/05/06 | 1,450 | 1,500 | 1,442 | 1,490 | 5,897,000 |
| 2003/05/02 | 1,365 | 1,406 | 1,354 | 1,401 | 2,828,000 |
| 2003/05/01 | 1,337 | 1,350 | 1,321 | 1,345 | 2,226,000 |
| 2003/04/30 | 1,349 | 1,361 | 1,335 | 1,353 | 2,991,000 |
| 2003/04/28 | 1,366 | 1,367 | 1,338 | 1,339 | 1,678,000 |
| 2003/04/25 | 1,400 | 1,403 | 1,374 | 1,389 | 2,029,000 |
| 2003/04/24 | 1,410 | 1,431 | 1,382 | 1,419 | 2,484,000 |
| 2003/04/23 | 1,388 | 1,408 | 1,370 | 1,370 | 2,005,000 |
| 2003/04/22 | 1,388 | 1,390 | 1,366 | 1,378 | 1,658,000 |
| 2003/04/21 | 1,385 | 1,413 | 1,376 | 1,388 | 1,462,000 |
| 2003/04/18 | 1,400 | 1,403 | 1,385 | 1,385 | 960,000 |
| 2003/04/17 | 1,389 | 1,398 | 1,374 | 1,389 | 2,397,000 |
| 2003/04/16 | 1,403 | 1,415 | 1,378 | 1,409 | 2,684,000 |
| 2003/04/15 | 1,397 | 1,424 | 1,385 | 1,407 | 3,498,000 |
| 2003/04/14 | 1,411 | 1,430 | 1,384 | 1,397 | 3,626,000 |
| 2003/04/11 | 1,440 | 1,446 | 1,421 | 1,431 | 2,235,000 |
| 2003/04/10 | 1,426 | 1,462 | 1,419 | 1,446 | 1,899,000 |
| 2003/04/09 | 1,470 | 1,486 | 1,437 | 1,450 | 2,991,000 |
| 2003/04/08 | 1,504 | 1,521 | 1,472 | 1,486 | 3,950,000 |
| 2003/04/07 | 1,500 | 1,507 | 1,485 | 1,503 | 4,993,000 |
| 2003/04/04 | 1,401 | 1,463 | 1,401 | 1,453 | 4,069,000 |
| 2003/04/03 | 1,406 | 1,420 | 1,395 | 1,407 | 1,893,000 |
| 2003/04/02 | 1,397 | 1,410 | 1,379 | 1,386 | 2,483,000 |
| 2003/04/01 | 1,353 | 1,384 | 1,353 | 1,377 | 1,322,000 |
| 2003/03/31 | 1,400 | 1,420 | 1,393 | 1,393 | 2,388,000 |
| 2003/03/28 | 1,440 | 1,445 | 1,432 | 1,440 | 1,746,000 |
| 2003/03/27 | 1,402 | 1,433 | 1,402 | 1,431 | 1,297,000 |
| 2003/03/26 | 1,398 | 1,412 | 1,388 | 1,405 | 1,372,000 |
| 2003/03/25 | 1,390 | 1,403 | 1,370 | 1,370 | 1,580,000 |
| 2003/03/24 | 1,440 | 1,444 | 1,421 | 1,430 | 2,044,000 |
| 2003/03/20 | 1,418 | 1,428 | 1,377 | 1,406 | 2,944,000 |
| 2003/03/19 | 1,400 | 1,410 | 1,345 | 1,409 | 4,027,000 |
| 2003/03/18 | 1,396 | 1,414 | 1,388 | 1,398 | 5,916,000 |
| 2003/03/17 | 1,357 | 1,365 | 1,347 | 1,356 | 3,830,000 |
| 2003/03/14 | 1,330 | 1,337 | 1,310 | 1,337 | 5,820,000 |
| 2003/03/13 | 1,280 | 1,297 | 1,260 | 1,270 | 1,874,000 |
| 2003/03/12 | 1,276 | 1,285 | 1,262 | 1,265 | 3,098,000 |
| 2003/03/11 | 1,230 | 1,260 | 1,230 | 1,240 | 3,267,000 |
| 2003/03/10 | 1,299 | 1,303 | 1,284 | 1,289 | 2,187,000 |
| 2003/03/07 | 1,319 | 1,320 | 1,301 | 1,304 | 1,768,000 |
| 2003/03/06 | 1,334 | 1,345 | 1,318 | 1,320 | 1,242,000 |
| 2003/03/05 | 1,302 | 1,330 | 1,300 | 1,323 | 1,954,000 |
| 2003/03/04 | 1,320 | 1,328 | 1,300 | 1,308 | 1,781,000 |
| 2003/03/03 | 1,335 | 1,350 | 1,319 | 1,326 | 2,040,000 |
| 2003/02/28 | 1,325 | 1,342 | 1,313 | 1,335 | 2,132,000 |
| 2003/02/27 | 1,310 | 1,316 | 1,304 | 1,307 | 2,375,000 |
| 2003/02/26 | 1,315 | 1,326 | 1,292 | 1,299 | 2,674,000 |
| 2003/02/25 | 1,358 | 1,362 | 1,321 | 1,331 | 2,062,000 |
| 2003/02/24 | 1,343 | 1,369 | 1,343 | 1,365 | 1,209,000 |
| 2003/02/21 | 1,373 | 1,375 | 1,347 | 1,359 | 1,314,000 |
| 2003/02/20 | 1,353 | 1,358 | 1,344 | 1,357 | 1,391,000 |
| 2003/02/19 | 1,388 | 1,388 | 1,355 | 1,373 | 2,096,000 |
| 2003/02/18 | 1,361 | 1,366 | 1,327 | 1,349 | 4,444,000 |
| 2003/02/17 | 1,424 | 1,430 | 1,381 | 1,387 | 1,926,000 |
| 2003/02/14 | 1,395 | 1,428 | 1,392 | 1,428 | 2,502,000 |
| 2003/02/13 | 1,425 | 1,434 | 1,389 | 1,389 | 1,518,000 |
| 2003/02/12 | 1,385 | 1,413 | 1,385 | 1,412 | 1,727,000 |
| 2003/02/10 | 1,370 | 1,379 | 1,363 | 1,379 | 1,406,000 |
| 2003/02/07 | 1,371 | 1,382 | 1,363 | 1,371 | 964,000 |
| 2003/02/06 | 1,410 | 1,412 | 1,385 | 1,391 | 1,357,000 |
| 2003/02/05 | 1,413 | 1,431 | 1,403 | 1,428 | 2,523,000 |
| 2003/02/04 | 1,415 | 1,427 | 1,406 | 1,408 | 2,463,000 |
| 2003/02/03 | 1,351 | 1,397 | 1,336 | 1,391 | 2,379,000 |
| 2003/01/31 | 1,350 | 1,358 | 1,315 | 1,331 | 2,403,000 |
| 2003/01/30 | 1,365 | 1,374 | 1,355 | 1,364 | 1,059,000 |
| 2003/01/29 | 1,402 | 1,403 | 1,355 | 1,360 | 2,214,000 |
| 2003/01/28 | 1,385 | 1,393 | 1,380 | 1,382 | 2,264,000 |
| 2003/01/27 | 1,400 | 1,401 | 1,388 | 1,397 | 1,759,000 |
| 2003/01/24 | 1,421 | 1,425 | 1,393 | 1,406 | 3,391,000 |
| 2003/01/23 | 1,402 | 1,447 | 1,402 | 1,441 | 2,055,000 |
| 2003/01/22 | 1,455 | 1,456 | 1,421 | 1,422 | 2,862,000 |
| 2003/01/21 | 1,485 | 1,498 | 1,458 | 1,466 | 3,335,000 |
| 2003/01/20 | 1,460 | 1,482 | 1,454 | 1,480 | 4,184,000 |
| 2003/01/17 | 1,420 | 1,457 | 1,416 | 1,455 | 3,749,000 |
| 2003/01/16 | 1,401 | 1,410 | 1,385 | 1,409 | 4,722,000 |
| 2003/01/15 | 1,430 | 1,431 | 1,403 | 1,421 | 4,287,000 |
| 2003/01/14 | 1,466 | 1,484 | 1,456 | 1,463 | 2,213,000 |
| 2003/01/10 | 1,452 | 1,488 | 1,430 | 1,465 | 2,753,000 |
| 2003/01/09 | 1,430 | 1,440 | 1,414 | 1,432 | 1,372,000 |
| 2003/01/08 | 1,462 | 1,466 | 1,443 | 1,446 | 1,755,000 |
| 2003/01/07 | 1,486 | 1,514 | 1,473 | 1,473 | 2,853,000 |
| 2003/01/06 | 1,490 | 1,498 | 1,476 | 1,481 | 1,954,000 |