ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 3,710 | 3,720 | 3,700 | 3,710 | 1,590,800 |
| 2003/12/29 | 3,680 | 3,700 | 3,660 | 3,660 | 1,315,900 |
| 2003/12/26 | 3,640 | 3,680 | 3,640 | 3,650 | 1,316,100 |
| 2003/12/25 | 3,710 | 3,710 | 3,620 | 3,640 | 2,399,100 |
| 2003/12/24 | 3,740 | 3,740 | 3,690 | 3,700 | 3,239,400 |
| 2003/12/22 | 3,710 | 3,720 | 3,680 | 3,690 | 2,138,600 |
| 2003/12/19 | 3,650 | 3,700 | 3,640 | 3,700 | 4,892,300 |
| 2003/12/18 | 3,580 | 3,620 | 3,570 | 3,600 | 2,291,100 |
| 2003/12/17 | 3,620 | 3,640 | 3,570 | 3,580 | 2,498,500 |
| 2003/12/16 | 3,600 | 3,630 | 3,570 | 3,580 | 3,132,300 |
| 2003/12/15 | 3,680 | 3,700 | 3,640 | 3,690 | 4,084,800 |
| 2003/12/12 | 3,610 | 3,630 | 3,570 | 3,580 | 4,532,800 |
| 2003/12/11 | 3,560 | 3,570 | 3,500 | 3,520 | 2,169,300 |
| 2003/12/10 | 3,560 | 3,560 | 3,490 | 3,540 | 3,278,800 |
| 2003/12/09 | 3,650 | 3,650 | 3,570 | 3,590 | 2,983,400 |
| 2003/12/08 | 3,630 | 3,660 | 3,570 | 3,600 | 4,541,300 |
| 2003/12/05 | 3,730 | 3,740 | 3,670 | 3,690 | 3,205,400 |
| 2003/12/04 | 3,710 | 3,730 | 3,690 | 3,710 | 3,175,800 |
| 2003/12/03 | 3,770 | 3,800 | 3,720 | 3,720 | 4,435,800 |
| 2003/12/02 | 3,720 | 3,730 | 3,680 | 3,730 | 6,446,900 |
| 2003/12/01 | 3,780 | 3,830 | 3,710 | 3,800 | 4,509,200 |
| 2003/11/28 | 3,790 | 3,800 | 3,720 | 3,800 | 2,199,000 |
| 2003/11/27 | 3,750 | 3,810 | 3,730 | 3,790 | 2,617,700 |
| 2003/11/26 | 3,690 | 3,750 | 3,690 | 3,730 | 3,391,000 |
| 2003/11/25 | 3,820 | 3,820 | 3,680 | 3,690 | 3,362,400 |
| 2003/11/21 | 3,700 | 3,740 | 3,680 | 3,710 | 2,899,800 |
| 2003/11/20 | 3,780 | 3,800 | 3,730 | 3,750 | 2,791,400 |
| 2003/11/19 | 3,720 | 3,740 | 3,650 | 3,680 | 5,029,300 |
| 2003/11/18 | 3,810 | 3,860 | 3,770 | 3,840 | 3,259,200 |
| 2003/11/17 | 3,830 | 3,840 | 3,740 | 3,770 | 4,804,500 |
| 2003/11/14 | 3,900 | 3,910 | 3,810 | 3,820 | 3,423,400 |
| 2003/11/13 | 3,930 | 3,960 | 3,870 | 3,930 | 2,312,500 |
| 2003/11/12 | 3,930 | 3,940 | 3,820 | 3,880 | 2,229,900 |
| 2003/11/11 | 3,910 | 3,950 | 3,850 | 3,890 | 4,034,900 |
| 2003/11/10 | 4,010 | 4,080 | 3,980 | 4,000 | 3,846,200 |
| 2003/11/07 | 3,950 | 4,010 | 3,930 | 4,000 | 3,380,300 |
| 2003/11/06 | 3,980 | 4,030 | 3,920 | 3,930 | 3,819,300 |
| 2003/11/05 | 3,970 | 4,030 | 3,930 | 4,030 | 8,220,500 |
| 2003/11/04 | 3,980 | 3,990 | 3,900 | 3,960 | 5,881,700 |
| 2003/10/31 | 3,840 | 3,880 | 3,790 | 3,830 | 3,977,500 |
| 2003/10/30 | 3,900 | 3,900 | 3,790 | 3,790 | 4,474,800 |
| 2003/10/29 | 3,980 | 3,990 | 3,870 | 3,910 | 5,999,900 |
| 2003/10/28 | 3,890 | 3,910 | 3,850 | 3,860 | 3,527,100 |
| 2003/10/27 | 3,820 | 3,860 | 3,790 | 3,820 | 4,391,700 |
| 2003/10/24 | 3,910 | 3,910 | 3,720 | 3,780 | 9,978,100 |
| 2003/10/23 | 4,020 | 4,050 | 3,960 | 3,960 | 5,479,000 |
| 2003/10/22 | 4,230 | 4,270 | 4,170 | 4,170 | 6,077,500 |
| 2003/10/21 | 4,200 | 4,280 | 4,120 | 4,200 | 8,497,300 |
| 2003/10/20 | 4,110 | 4,180 | 4,080 | 4,150 | 6,368,500 |
| 2003/10/17 | 4,080 | 4,200 | 4,070 | 4,160 | 9,347,000 |
| 2003/10/16 | 4,000 | 4,070 | 3,990 | 4,030 | 6,693,500 |
| 2003/10/15 | 3,960 | 3,980 | 3,910 | 3,940 | 3,141,000 |
| 2003/10/14 | 4,000 | 4,050 | 3,970 | 3,990 | 3,695,800 |
| 2003/10/10 | 3,880 | 4,000 | 3,870 | 3,990 | 5,925,500 |
| 2003/10/09 | 3,890 | 3,900 | 3,820 | 3,830 | 3,564,300 |
| 2003/10/08 | 3,930 | 3,940 | 3,810 | 3,840 | 3,877,900 |
| 2003/10/07 | 4,020 | 4,030 | 3,960 | 3,990 | 2,715,800 |
| 2003/10/06 | 4,060 | 4,090 | 4,030 | 4,050 | 3,096,100 |
| 2003/10/03 | 3,950 | 3,980 | 3,920 | 3,980 | 3,539,200 |
| 2003/10/02 | 3,900 | 3,930 | 3,880 | 3,900 | 4,226,400 |
| 2003/10/01 | 3,850 | 3,880 | 3,810 | 3,840 | 3,987,600 |
| 2003/09/30 | 3,940 | 3,960 | 3,900 | 3,900 | 2,472,000 |
| 2003/09/29 | 3,950 | 3,960 | 3,880 | 3,890 | 3,670,900 |
| 2003/09/26 | 3,980 | 4,060 | 3,980 | 4,000 | 4,504,800 |
| 2003/09/25 | 4,000 | 4,030 | 3,950 | 3,970 | 6,268,200 |
| 2003/09/24 | 4,070 | 4,180 | 4,070 | 4,150 | 6,254,600 |
| 2003/09/22 | 4,260 | 4,260 | 4,050 | 4,120 | 6,080,900 |
| 2003/09/19 | 4,430 | 4,430 | 4,300 | 4,300 | 3,666,300 |
| 2003/09/18 | 4,330 | 4,390 | 4,290 | 4,370 | 3,671,600 |
| 2003/09/17 | 4,450 | 4,450 | 4,370 | 4,410 | 4,188,600 |
| 2003/09/16 | 4,350 | 4,390 | 4,320 | 4,360 | 4,262,800 |
| 2003/09/12 | 4,310 | 4,370 | 4,280 | 4,350 | 7,476,500 |
| 2003/09/11 | 4,220 | 4,280 | 4,210 | 4,230 | 5,483,200 |
| 2003/09/10 | 4,320 | 4,420 | 4,300 | 4,340 | 6,800,800 |
| 2003/09/09 | 4,340 | 4,440 | 4,320 | 4,370 | 16,957,300 |
| 2003/09/08 | 4,010 | 4,210 | 3,990 | 4,200 | 15,058,700 |
| 2003/09/05 | 3,980 | 4,000 | 3,960 | 4,000 | 4,343,300 |
| 2003/09/04 | 3,990 | 4,000 | 3,900 | 3,920 | 3,702,600 |
| 2003/09/03 | 4,020 | 4,040 | 3,980 | 4,000 | 6,768,000 |
| 2003/09/02 | 3,930 | 3,960 | 3,900 | 3,960 | 5,384,700 |
| 2003/09/01 | 3,840 | 3,890 | 3,830 | 3,890 | 3,192,100 |
| 2003/08/29 | 3,840 | 3,840 | 3,800 | 3,840 | 2,679,700 |
| 2003/08/28 | 3,800 | 3,800 | 3,760 | 3,770 | 1,766,400 |
| 2003/08/27 | 3,780 | 3,810 | 3,760 | 3,770 | 2,109,600 |
| 2003/08/26 | 3,780 | 3,800 | 3,750 | 3,770 | 1,942,100 |
| 2003/08/25 | 3,860 | 3,880 | 3,820 | 3,830 | 2,434,000 |
| 2003/08/22 | 3,870 | 3,870 | 3,810 | 3,850 | 2,881,400 |
| 2003/08/21 | 3,810 | 3,830 | 3,780 | 3,830 | 3,278,600 |
| 2003/08/20 | 3,810 | 3,820 | 3,750 | 3,790 | 2,790,900 |
| 2003/08/19 | 3,780 | 3,840 | 3,770 | 3,790 | 3,473,900 |
| 2003/08/18 | 3,740 | 3,760 | 3,720 | 3,740 | 2,800,200 |
| 2003/08/15 | 3,720 | 3,750 | 3,670 | 3,710 | 2,682,300 |
| 2003/08/14 | 3,650 | 3,720 | 3,640 | 3,720 | 2,447,400 |
| 2003/08/13 | 3,620 | 3,650 | 3,590 | 3,630 | 2,570,100 |
| 2003/08/12 | 3,590 | 3,630 | 3,560 | 3,600 | 1,871,600 |
| 2003/08/11 | 3,540 | 3,570 | 3,500 | 3,570 | 1,843,900 |
| 2003/08/08 | 3,530 | 3,570 | 3,510 | 3,530 | 3,670,700 |
| 2003/08/07 | 3,570 | 3,590 | 3,530 | 3,590 | 2,985,300 |
| 2003/08/06 | 3,590 | 3,600 | 3,540 | 3,560 | 3,610,700 |
| 2003/08/05 | 3,620 | 3,680 | 3,620 | 3,630 | 4,100,100 |
| 2003/08/04 | 3,700 | 3,700 | 3,590 | 3,600 | 4,740,800 |
| 2003/08/01 | 3,820 | 3,820 | 3,720 | 3,750 | 3,694,900 |
| 2003/07/31 | 3,760 | 3,760 | 3,680 | 3,730 | 3,221,300 |
| 2003/07/30 | 3,800 | 3,810 | 3,720 | 3,730 | 4,110,900 |
| 2003/07/29 | 3,850 | 3,870 | 3,830 | 3,840 | 3,825,000 |
| 2003/07/28 | 3,790 | 3,820 | 3,760 | 3,820 | 4,402,400 |
| 2003/07/25 | 3,710 | 3,750 | 3,650 | 3,710 | 10,478,000 |
| 2003/07/24 | 3,740 | 3,800 | 3,680 | 3,760 | 5,245,400 |
| 2003/07/23 | 3,810 | 3,820 | 3,760 | 3,790 | 4,861,500 |
| 2003/07/22 | 3,750 | 3,760 | 3,680 | 3,750 | 4,042,200 |
| 2003/07/18 | 3,800 | 3,810 | 3,750 | 3,780 | 4,166,400 |
| 2003/07/17 | 3,890 | 3,910 | 3,810 | 3,820 | 4,535,900 |
| 2003/07/16 | 4,010 | 4,020 | 3,910 | 3,990 | 7,087,600 |
| 2003/07/15 | 3,970 | 4,050 | 3,960 | 3,990 | 13,971,000 |
| 2003/07/14 | 3,770 | 3,890 | 3,750 | 3,890 | 7,520,500 |
| 2003/07/11 | 3,730 | 3,760 | 3,650 | 3,670 | 7,038,400 |
| 2003/07/10 | 3,860 | 3,870 | 3,780 | 3,810 | 6,360,300 |
| 2003/07/09 | 3,920 | 3,940 | 3,880 | 3,890 | 6,844,100 |
| 2003/07/08 | 3,950 | 3,970 | 3,890 | 3,910 | 9,249,100 |
| 2003/07/07 | 3,690 | 3,840 | 3,680 | 3,830 | 5,300,200 |
| 2003/07/04 | 3,680 | 3,730 | 3,660 | 3,680 | 4,732,600 |
| 2003/07/03 | 3,840 | 3,880 | 3,700 | 3,720 | 12,179,900 |
| 2003/07/02 | 3,470 | 3,680 | 3,470 | 3,640 | 10,907,000 |
| 2003/07/01 | 3,350 | 3,440 | 3,350 | 3,430 | 3,161,200 |
| 2003/06/30 | 3,360 | 3,400 | 3,340 | 3,380 | 3,495,500 |
| 2003/06/27 | 3,360 | 3,370 | 3,320 | 3,340 | 4,238,900 |
| 2003/06/26 | 3,260 | 3,300 | 3,220 | 3,270 | 5,204,000 |
| 2003/06/25 | 3,300 | 3,300 | 3,250 | 3,270 | 4,860,500 |
| 2003/06/24 | 3,370 | 3,390 | 3,320 | 3,330 | 4,184,100 |
| 2003/06/23 | 3,470 | 3,480 | 3,420 | 3,450 | 3,341,100 |
| 2003/06/20 | 3,490 | 3,520 | 3,460 | 3,520 | 2,837,300 |
| 2003/06/19 | 3,530 | 3,540 | 3,500 | 3,540 | 3,828,300 |
| 2003/06/18 | 3,510 | 3,540 | 3,480 | 3,480 | 3,909,100 |
| 2003/06/17 | 3,460 | 3,480 | 3,430 | 3,470 | 4,212,800 |
| 2003/06/16 | 3,420 | 3,430 | 3,370 | 3,370 | 4,338,300 |
| 2003/06/13 | 3,460 | 3,490 | 3,460 | 3,480 | 5,558,600 |
| 2003/06/12 | 3,540 | 3,540 | 3,450 | 3,470 | 4,326,300 |
| 2003/06/11 | 3,440 | 3,500 | 3,440 | 3,450 | 8,062,500 |
| 2003/06/10 | 3,480 | 3,480 | 3,400 | 3,420 | 5,712,400 |
| 2003/06/09 | 3,490 | 3,590 | 3,470 | 3,550 | 5,448,200 |
| 2003/06/06 | 3,420 | 3,490 | 3,380 | 3,470 | 4,904,800 |
| 2003/06/05 | 3,440 | 3,450 | 3,400 | 3,420 | 3,910,200 |
| 2003/06/04 | 3,380 | 3,430 | 3,340 | 3,390 | 5,453,100 |
| 2003/06/03 | 3,310 | 3,370 | 3,280 | 3,330 | 6,707,000 |
| 2003/06/02 | 3,250 | 3,300 | 3,240 | 3,300 | 6,153,200 |
| 2003/05/30 | 3,150 | 3,190 | 3,140 | 3,180 | 7,238,300 |
| 2003/05/29 | 3,120 | 3,130 | 3,070 | 3,100 | 7,028,200 |
| 2003/05/28 | 3,030 | 3,050 | 2,995 | 3,000 | 4,851,700 |
| 2003/05/27 | 3,020 | 3,020 | 2,990 | 3,000 | 2,861,600 |
| 2003/05/26 | 3,020 | 3,080 | 3,010 | 3,060 | 3,207,500 |
| 2003/05/23 | 2,990 | 3,050 | 2,970 | 3,040 | 7,608,000 |
| 2003/05/22 | 2,890 | 2,925 | 2,880 | 2,915 | 3,517,300 |
| 2003/05/21 | 2,905 | 2,920 | 2,865 | 2,900 | 3,488,800 |
| 2003/05/20 | 2,915 | 2,915 | 2,860 | 2,890 | 5,150,600 |
| 2003/05/19 | 2,870 | 2,935 | 2,870 | 2,930 | 3,571,700 |
| 2003/05/16 | 2,960 | 2,965 | 2,870 | 2,920 | 6,938,500 |
| 2003/05/15 | 3,000 | 3,010 | 2,925 | 2,955 | 6,328,700 |
| 2003/05/14 | 3,030 | 3,040 | 2,990 | 3,040 | 9,874,200 |
| 2003/05/13 | 2,915 | 2,970 | 2,905 | 2,920 | 7,905,900 |
| 2003/05/12 | 2,880 | 2,880 | 2,815 | 2,850 | 5,355,600 |
| 2003/05/09 | 2,850 | 2,860 | 2,775 | 2,815 | 9,417,900 |
| 2003/05/08 | 2,940 | 2,945 | 2,865 | 2,890 | 7,032,800 |
| 2003/05/07 | 3,030 | 3,040 | 2,935 | 2,965 | 5,695,200 |
| 2003/05/06 | 2,940 | 3,020 | 2,935 | 2,985 | 11,663,500 |
| 2003/05/02 | 2,870 | 2,875 | 2,800 | 2,860 | 8,998,400 |
| 2003/05/01 | 2,940 | 2,940 | 2,855 | 2,865 | 8,324,800 |
| 2003/04/30 | 2,845 | 2,915 | 2,835 | 2,900 | 23,292,200 |
| 2003/04/28 | 2,720 | 2,770 | 2,720 | 2,720 | 34,982,300 |
| 2003/04/25 | 3,220 | 3,220 | 3,220 | 3,220 | 1,986,500 |
| 2003/04/24 | 3,750 | 3,780 | 3,640 | 3,720 | 7,982,700 |
| 2003/04/23 | 3,800 | 3,800 | 3,640 | 3,700 | 7,805,400 |
| 2003/04/22 | 3,860 | 3,870 | 3,750 | 3,790 | 4,049,700 |
| 2003/04/21 | 3,850 | 3,880 | 3,800 | 3,870 | 3,555,400 |
| 2003/04/18 | 3,920 | 3,940 | 3,860 | 3,880 | 2,995,900 |
| 2003/04/17 | 3,910 | 3,940 | 3,870 | 3,890 | 2,776,900 |
| 2003/04/16 | 3,960 | 3,990 | 3,930 | 3,950 | 3,470,400 |
| 2003/04/15 | 3,880 | 3,940 | 3,870 | 3,910 | 4,849,900 |
| 2003/04/14 | 3,820 | 3,850 | 3,780 | 3,810 | 4,690,400 |
| 2003/04/11 | 3,860 | 3,890 | 3,750 | 3,770 | 8,369,900 |
| 2003/04/10 | 4,000 | 4,000 | 3,870 | 3,910 | 7,103,300 |
| 2003/04/09 | 4,020 | 4,080 | 4,000 | 4,020 | 6,672,900 |
| 2003/04/08 | 4,140 | 4,150 | 4,090 | 4,120 | 4,321,900 |
| 2003/04/07 | 4,180 | 4,210 | 4,100 | 4,190 | 4,831,000 |
| 2003/04/04 | 4,170 | 4,170 | 4,040 | 4,140 | 4,614,600 |
| 2003/04/03 | 4,240 | 4,240 | 4,140 | 4,160 | 3,132,400 |
| 2003/04/02 | 4,150 | 4,170 | 4,080 | 4,150 | 3,529,700 |
| 2003/04/01 | 4,100 | 4,160 | 4,100 | 4,110 | 4,516,700 |
| 2003/03/31 | 4,300 | 4,310 | 4,190 | 4,200 | 3,132,200 |
| 2003/03/28 | 4,500 | 4,500 | 4,360 | 4,400 | 2,650,900 |
| 2003/03/27 | 4,460 | 4,510 | 4,450 | 4,490 | 1,772,300 |
| 2003/03/26 | 4,460 | 4,500 | 4,450 | 4,460 | 2,368,100 |
| 2003/03/25 | 4,510 | 4,510 | 4,440 | 4,450 | 2,360,700 |
| 2003/03/24 | 4,580 | 4,600 | 4,530 | 4,560 | 3,378,900 |
| 2003/03/20 | 4,450 | 4,490 | 4,420 | 4,480 | 3,460,600 |
| 2003/03/19 | 4,360 | 4,360 | 4,270 | 4,350 | 2,535,200 |
| 2003/03/18 | 4,410 | 4,430 | 4,340 | 4,340 | 4,277,200 |
| 2003/03/17 | 4,310 | 4,320 | 4,230 | 4,240 | 2,393,100 |
| 2003/03/14 | 4,280 | 4,320 | 4,250 | 4,290 | 7,405,700 |
| 2003/03/13 | 4,150 | 4,170 | 4,110 | 4,110 | 3,329,800 |
| 2003/03/12 | 4,120 | 4,180 | 4,110 | 4,160 | 4,117,100 |
| 2003/03/11 | 4,100 | 4,160 | 4,070 | 4,080 | 4,891,100 |
| 2003/03/10 | 4,270 | 4,290 | 4,180 | 4,200 | 5,369,500 |
| 2003/03/07 | 4,260 | 4,290 | 4,220 | 4,250 | 5,035,600 |
| 2003/03/06 | 4,400 | 4,410 | 4,320 | 4,330 | 4,025,400 |
| 2003/03/05 | 4,430 | 4,460 | 4,420 | 4,430 | 1,696,200 |
| 2003/03/04 | 4,480 | 4,490 | 4,450 | 4,480 | 1,508,500 |
| 2003/03/03 | 4,500 | 4,520 | 4,470 | 4,510 | 2,057,700 |
| 2003/02/28 | 4,500 | 4,510 | 4,450 | 4,490 | 2,460,300 |
| 2003/02/27 | 4,470 | 4,520 | 4,450 | 4,470 | 3,413,500 |
| 2003/02/26 | 4,430 | 4,550 | 4,430 | 4,500 | 4,319,600 |
| 2003/02/25 | 4,520 | 4,550 | 4,450 | 4,460 | 3,929,800 |
| 2003/02/24 | 4,600 | 4,600 | 4,570 | 4,580 | 1,519,100 |
| 2003/02/21 | 4,650 | 4,670 | 4,570 | 4,590 | 2,768,600 |
| 2003/02/20 | 4,690 | 4,720 | 4,640 | 4,690 | 2,269,200 |
| 2003/02/19 | 4,710 | 4,750 | 4,700 | 4,720 | 3,237,300 |
| 2003/02/18 | 4,710 | 4,730 | 4,640 | 4,660 | 2,424,100 |
| 2003/02/17 | 4,700 | 4,760 | 4,690 | 4,710 | 3,379,000 |
| 2003/02/14 | 4,630 | 4,690 | 4,620 | 4,650 | 3,714,100 |
| 2003/02/13 | 4,650 | 4,690 | 4,600 | 4,620 | 3,179,100 |
| 2003/02/12 | 4,670 | 4,720 | 4,660 | 4,700 | 2,899,700 |
| 2003/02/10 | 4,600 | 4,670 | 4,600 | 4,650 | 1,918,300 |
| 2003/02/07 | 4,650 | 4,670 | 4,620 | 4,650 | 2,602,500 |
| 2003/02/06 | 4,700 | 4,740 | 4,650 | 4,660 | 2,643,700 |
| 2003/02/05 | 4,670 | 4,720 | 4,660 | 4,690 | 4,207,400 |
| 2003/02/04 | 4,820 | 4,840 | 4,730 | 4,740 | 3,041,300 |
| 2003/02/03 | 4,720 | 4,810 | 4,660 | 4,800 | 3,467,800 |
| 2003/01/31 | 4,770 | 4,770 | 4,620 | 4,710 | 5,467,400 |
| 2003/01/30 | 4,770 | 4,850 | 4,750 | 4,770 | 4,719,100 |
| 2003/01/29 | 4,840 | 4,850 | 4,750 | 4,760 | 4,907,900 |
| 2003/01/28 | 4,880 | 4,890 | 4,820 | 4,850 | 5,025,600 |
| 2003/01/27 | 4,920 | 4,940 | 4,900 | 4,910 | 3,361,700 |
| 2003/01/24 | 5,030 | 5,040 | 4,980 | 5,000 | 3,662,300 |
| 2003/01/23 | 5,020 | 5,060 | 4,980 | 5,060 | 4,032,800 |
| 2003/01/22 | 5,020 | 5,050 | 4,990 | 5,000 | 3,559,000 |
| 2003/01/21 | 5,000 | 5,100 | 4,970 | 5,090 | 3,716,600 |
| 2003/01/20 | 5,000 | 5,030 | 4,980 | 5,010 | 3,139,800 |
| 2003/01/17 | 4,970 | 5,040 | 4,960 | 5,020 | 2,862,800 |
| 2003/01/16 | 4,970 | 4,990 | 4,960 | 4,990 | 2,534,800 |
| 2003/01/15 | 5,050 | 5,050 | 4,970 | 5,000 | 3,507,000 |
| 2003/01/14 | 5,100 | 5,110 | 5,030 | 5,060 | 2,176,500 |
| 2003/01/10 | 5,080 | 5,120 | 5,060 | 5,110 | 3,714,000 |
| 2003/01/09 | 4,960 | 5,050 | 4,940 | 5,050 | 2,571,800 |
| 2003/01/08 | 5,040 | 5,050 | 4,960 | 4,980 | 2,319,500 |
| 2003/01/07 | 5,130 | 5,130 | 5,020 | 5,030 | 2,573,000 |
| 2003/01/06 | 5,110 | 5,110 | 5,010 | 5,030 | 1,974,500 |