アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,579 | 1,583 | 1,568 | 1,568 | 328,000 |
| 2003/12/29 | 1,549 | 1,565 | 1,542 | 1,554 | 384,000 |
| 2003/12/26 | 1,530 | 1,535 | 1,517 | 1,532 | 284,000 |
| 2003/12/25 | 1,505 | 1,529 | 1,505 | 1,522 | 280,000 |
| 2003/12/24 | 1,519 | 1,525 | 1,493 | 1,504 | 842,000 |
| 2003/12/22 | 1,489 | 1,530 | 1,486 | 1,530 | 647,000 |
| 2003/12/19 | 1,518 | 1,535 | 1,510 | 1,510 | 1,247,000 |
| 2003/12/18 | 1,485 | 1,496 | 1,465 | 1,470 | 627,000 |
| 2003/12/17 | 1,504 | 1,515 | 1,455 | 1,471 | 1,032,000 |
| 2003/12/16 | 1,496 | 1,515 | 1,485 | 1,502 | 1,310,000 |
| 2003/12/15 | 1,560 | 1,570 | 1,550 | 1,570 | 1,333,000 |
| 2003/12/12 | 1,498 | 1,522 | 1,475 | 1,500 | 3,453,000 |
| 2003/12/11 | 1,422 | 1,449 | 1,408 | 1,438 | 2,190,000 |
| 2003/12/10 | 1,453 | 1,475 | 1,417 | 1,440 | 1,266,000 |
| 2003/12/09 | 1,485 | 1,500 | 1,467 | 1,480 | 831,000 |
| 2003/12/08 | 1,503 | 1,508 | 1,460 | 1,471 | 971,000 |
| 2003/12/05 | 1,516 | 1,541 | 1,510 | 1,513 | 1,314,000 |
| 2003/12/04 | 1,533 | 1,564 | 1,533 | 1,545 | 1,805,000 |
| 2003/12/03 | 1,610 | 1,634 | 1,561 | 1,563 | 1,723,000 |
| 2003/12/02 | 1,621 | 1,635 | 1,591 | 1,608 | 1,282,000 |
| 2003/12/01 | 1,570 | 1,633 | 1,550 | 1,620 | 2,318,000 |
| 2003/11/28 | 1,590 | 1,612 | 1,540 | 1,550 | 2,557,000 |
| 2003/11/27 | 1,540 | 1,575 | 1,522 | 1,560 | 2,086,000 |
| 2003/11/26 | 1,456 | 1,530 | 1,456 | 1,520 | 2,670,000 |
| 2003/11/25 | 1,450 | 1,476 | 1,450 | 1,466 | 2,643,000 |
| 2003/11/21 | 1,442 | 1,445 | 1,416 | 1,440 | 1,516,000 |
| 2003/11/20 | 1,433 | 1,460 | 1,405 | 1,433 | 2,055,000 |
| 2003/11/19 | 1,452 | 1,460 | 1,420 | 1,424 | 1,813,000 |
| 2003/11/18 | 1,455 | 1,508 | 1,436 | 1,492 | 2,536,000 |
| 2003/11/17 | 1,459 | 1,459 | 1,411 | 1,435 | 1,846,000 |
| 2003/11/14 | 1,538 | 1,540 | 1,495 | 1,495 | 2,104,000 |
| 2003/11/13 | 1,580 | 1,587 | 1,526 | 1,554 | 1,619,000 |
| 2003/11/12 | 1,553 | 1,568 | 1,536 | 1,568 | 1,430,000 |
| 2003/11/11 | 1,603 | 1,603 | 1,517 | 1,549 | 2,273,000 |
| 2003/11/10 | 1,659 | 1,660 | 1,606 | 1,630 | 2,707,000 |
| 2003/11/07 | 1,671 | 1,695 | 1,603 | 1,639 | 7,614,000 |
| 2003/11/06 | 1,895 | 1,898 | 1,849 | 1,865 | 1,373,000 |
| 2003/11/05 | 1,859 | 1,894 | 1,832 | 1,894 | 921,000 |
| 2003/11/04 | 1,900 | 1,900 | 1,840 | 1,846 | 1,163,000 |
| 2003/10/31 | 1,885 | 1,886 | 1,821 | 1,843 | 1,001,000 |
| 2003/10/30 | 1,859 | 1,899 | 1,840 | 1,898 | 1,022,000 |
| 2003/10/29 | 1,839 | 1,865 | 1,831 | 1,850 | 905,000 |
| 2003/10/28 | 1,799 | 1,822 | 1,792 | 1,807 | 644,000 |
| 2003/10/27 | 1,795 | 1,815 | 1,780 | 1,799 | 996,000 |
| 2003/10/24 | 1,806 | 1,816 | 1,732 | 1,772 | 1,243,000 |
| 2003/10/23 | 1,850 | 1,873 | 1,762 | 1,783 | 2,034,000 |
| 2003/10/22 | 1,970 | 1,975 | 1,900 | 1,919 | 1,487,000 |
| 2003/10/21 | 1,970 | 1,982 | 1,920 | 1,958 | 1,522,000 |
| 2003/10/20 | 1,911 | 1,945 | 1,863 | 1,945 | 1,072,000 |
| 2003/10/17 | 1,919 | 1,934 | 1,896 | 1,912 | 992,000 |
| 2003/10/16 | 1,909 | 1,942 | 1,906 | 1,932 | 2,455,000 |
| 2003/10/15 | 1,880 | 1,911 | 1,862 | 1,883 | 1,622,000 |
| 2003/10/14 | 1,851 | 1,878 | 1,850 | 1,861 | 1,191,000 |
| 2003/10/10 | 1,822 | 1,839 | 1,822 | 1,824 | 2,304,000 |
| 2003/10/09 | 1,779 | 1,794 | 1,757 | 1,773 | 2,078,000 |
| 2003/10/08 | 1,825 | 1,847 | 1,778 | 1,786 | 1,306,000 |
| 2003/10/07 | 1,849 | 1,878 | 1,815 | 1,878 | 1,385,000 |
| 2003/10/06 | 1,887 | 1,893 | 1,846 | 1,848 | 684,000 |
| 2003/10/03 | 1,860 | 1,874 | 1,836 | 1,870 | 1,951,000 |
| 2003/10/02 | 1,833 | 1,848 | 1,803 | 1,830 | 2,259,000 |
| 2003/10/01 | 1,786 | 1,803 | 1,758 | 1,797 | 1,595,000 |
| 2003/09/30 | 1,846 | 1,846 | 1,812 | 1,812 | 1,250,000 |
| 2003/09/29 | 1,788 | 1,810 | 1,760 | 1,806 | 997,000 |
| 2003/09/26 | 1,743 | 1,794 | 1,737 | 1,783 | 2,144,000 |
| 2003/09/25 | 1,762 | 1,775 | 1,747 | 1,773 | 1,934,000 |
| 2003/09/24 | 1,830 | 1,861 | 1,770 | 1,813 | 1,871,000 |
| 2003/09/22 | 1,850 | 1,855 | 1,754 | 1,754 | 2,630,000 |
| 2003/09/19 | 1,996 | 1,999 | 1,901 | 1,901 | 2,108,000 |
| 2003/09/18 | 1,940 | 1,986 | 1,931 | 1,971 | 1,690,000 |
| 2003/09/17 | 1,938 | 1,956 | 1,921 | 1,938 | 1,802,000 |
| 2003/09/16 | 1,922 | 1,954 | 1,892 | 1,908 | 1,663,000 |
| 2003/09/12 | 1,945 | 1,975 | 1,910 | 1,934 | 4,194,000 |
| 2003/09/11 | 1,965 | 1,998 | 1,926 | 1,944 | 2,011,000 |
| 2003/09/10 | 2,030 | 2,065 | 2,000 | 2,005 | 1,018,000 |
| 2003/09/09 | 2,030 | 2,065 | 2,020 | 2,065 | 1,416,000 |
| 2003/09/08 | 2,020 | 2,040 | 1,993 | 2,010 | 1,386,000 |
| 2003/09/05 | 2,135 | 2,135 | 2,050 | 2,060 | 742,000 |
| 2003/09/04 | 2,135 | 2,155 | 2,120 | 2,135 | 1,593,000 |
| 2003/09/03 | 2,130 | 2,140 | 2,085 | 2,115 | 2,123,000 |
| 2003/09/02 | 2,050 | 2,130 | 2,025 | 2,090 | 2,573,000 |
| 2003/09/01 | 1,985 | 2,035 | 1,971 | 2,035 | 1,850,000 |
| 2003/08/29 | 2,005 | 2,015 | 1,963 | 1,984 | 3,890,000 |
| 2003/08/28 | 2,020 | 2,060 | 2,005 | 2,045 | 2,190,000 |
| 2003/08/27 | 2,010 | 2,060 | 2,000 | 2,020 | 1,364,000 |
| 2003/08/26 | 1,990 | 2,025 | 1,980 | 2,020 | 2,076,000 |
| 2003/08/25 | 1,957 | 1,985 | 1,950 | 1,985 | 1,773,000 |
| 2003/08/22 | 1,970 | 1,975 | 1,920 | 1,940 | 1,912,000 |
| 2003/08/21 | 1,965 | 1,981 | 1,940 | 1,946 | 2,232,000 |
| 2003/08/20 | 1,950 | 1,995 | 1,946 | 1,988 | 4,496,000 |
| 2003/08/19 | 1,890 | 1,939 | 1,880 | 1,912 | 2,705,000 |
| 2003/08/18 | 1,803 | 1,850 | 1,803 | 1,844 | 1,194,000 |
| 2003/08/15 | 1,820 | 1,852 | 1,801 | 1,815 | 1,333,000 |
| 2003/08/14 | 1,830 | 1,846 | 1,792 | 1,837 | 1,530,000 |
| 2003/08/13 | 1,811 | 1,845 | 1,789 | 1,843 | 2,443,000 |
| 2003/08/12 | 1,727 | 1,775 | 1,725 | 1,758 | 1,538,000 |
| 2003/08/11 | 1,696 | 1,725 | 1,684 | 1,725 | 1,671,000 |
| 2003/08/08 | 1,660 | 1,730 | 1,648 | 1,726 | 2,818,000 |
| 2003/08/07 | 1,735 | 1,735 | 1,680 | 1,680 | 1,765,000 |
| 2003/08/06 | 1,745 | 1,765 | 1,725 | 1,744 | 2,395,000 |
| 2003/08/05 | 1,841 | 1,847 | 1,789 | 1,805 | 2,538,000 |
| 2003/08/04 | 1,910 | 1,914 | 1,870 | 1,871 | 1,142,000 |
| 2003/08/01 | 1,907 | 1,930 | 1,885 | 1,914 | 1,827,000 |
| 2003/07/31 | 1,875 | 1,927 | 1,875 | 1,887 | 1,484,000 |
| 2003/07/30 | 1,905 | 1,907 | 1,868 | 1,880 | 2,086,000 |
| 2003/07/29 | 1,889 | 1,947 | 1,860 | 1,935 | 4,139,000 |
| 2003/07/28 | 1,800 | 1,829 | 1,785 | 1,829 | 5,304,000 |
| 2003/07/25 | 1,874 | 1,877 | 1,800 | 1,815 | 8,063,000 |
| 2003/07/24 | 1,940 | 1,990 | 1,900 | 1,904 | 4,646,000 |
| 2003/07/23 | 1,808 | 1,941 | 1,808 | 1,939 | 3,706,000 |
| 2003/07/22 | 1,771 | 1,800 | 1,751 | 1,785 | 1,317,000 |
| 2003/07/18 | 1,760 | 1,823 | 1,760 | 1,814 | 1,897,000 |
| 2003/07/17 | 1,800 | 1,808 | 1,778 | 1,790 | 1,459,000 |
| 2003/07/16 | 1,860 | 1,860 | 1,798 | 1,815 | 1,584,000 |
| 2003/07/15 | 1,847 | 1,863 | 1,820 | 1,841 | 1,858,000 |
| 2003/07/14 | 1,739 | 1,830 | 1,735 | 1,830 | 1,640,000 |
| 2003/07/11 | 1,739 | 1,760 | 1,705 | 1,717 | 3,909,000 |
| 2003/07/10 | 1,839 | 1,909 | 1,817 | 1,859 | 1,807,000 |
| 2003/07/09 | 1,864 | 1,880 | 1,791 | 1,840 | 1,993,000 |
| 2003/07/08 | 1,843 | 1,927 | 1,826 | 1,894 | 3,330,000 |
| 2003/07/07 | 1,761 | 1,825 | 1,761 | 1,797 | 1,940,000 |
| 2003/07/04 | 1,720 | 1,779 | 1,700 | 1,753 | 2,015,000 |
| 2003/07/03 | 1,760 | 1,811 | 1,681 | 1,734 | 4,306,000 |
| 2003/07/02 | 1,675 | 1,692 | 1,661 | 1,670 | 2,678,000 |
| 2003/07/01 | 1,550 | 1,621 | 1,546 | 1,615 | 2,500,000 |
| 2003/06/30 | 1,534 | 1,553 | 1,528 | 1,538 | 678,000 |
| 2003/06/27 | 1,506 | 1,555 | 1,506 | 1,526 | 976,000 |
| 2003/06/26 | 1,495 | 1,507 | 1,482 | 1,495 | 942,000 |
| 2003/06/25 | 1,478 | 1,498 | 1,477 | 1,495 | 813,000 |
| 2003/06/24 | 1,527 | 1,528 | 1,488 | 1,498 | 973,000 |
| 2003/06/23 | 1,545 | 1,558 | 1,521 | 1,536 | 1,123,000 |
| 2003/06/20 | 1,540 | 1,550 | 1,512 | 1,539 | 2,074,000 |
| 2003/06/19 | 1,563 | 1,610 | 1,553 | 1,570 | 2,481,000 |
| 2003/06/18 | 1,468 | 1,570 | 1,468 | 1,547 | 4,479,000 |
| 2003/06/17 | 1,459 | 1,463 | 1,445 | 1,449 | 1,224,000 |
| 2003/06/16 | 1,438 | 1,440 | 1,402 | 1,424 | 2,225,000 |
| 2003/06/13 | 1,435 | 1,492 | 1,435 | 1,478 | 2,875,000 |
| 2003/06/12 | 1,477 | 1,487 | 1,424 | 1,442 | 958,000 |
| 2003/06/11 | 1,440 | 1,487 | 1,436 | 1,475 | 2,470,000 |
| 2003/06/10 | 1,395 | 1,425 | 1,385 | 1,420 | 1,385,000 |
| 2003/06/09 | 1,406 | 1,424 | 1,396 | 1,406 | 1,314,000 |
| 2003/06/06 | 1,390 | 1,405 | 1,359 | 1,405 | 884,000 |
| 2003/06/05 | 1,380 | 1,403 | 1,374 | 1,389 | 1,273,000 |
| 2003/06/04 | 1,365 | 1,380 | 1,340 | 1,349 | 925,000 |
| 2003/06/03 | 1,387 | 1,390 | 1,360 | 1,362 | 1,721,000 |
| 2003/06/02 | 1,400 | 1,409 | 1,385 | 1,390 | 1,921,000 |
| 2003/05/30 | 1,347 | 1,383 | 1,346 | 1,383 | 4,622,000 |
| 2003/05/29 | 1,250 | 1,295 | 1,250 | 1,287 | 2,777,000 |
| 2003/05/28 | 1,207 | 1,232 | 1,207 | 1,226 | 1,871,000 |
| 2003/05/27 | 1,220 | 1,227 | 1,180 | 1,189 | 1,063,000 |
| 2003/05/26 | 1,226 | 1,237 | 1,217 | 1,228 | 1,141,000 |
| 2003/05/23 | 1,200 | 1,248 | 1,197 | 1,225 | 5,312,000 |
| 2003/05/22 | 1,201 | 1,201 | 1,154 | 1,160 | 5,952,000 |
| 2003/05/21 | 1,273 | 1,296 | 1,265 | 1,266 | 771,000 |
| 2003/05/20 | 1,253 | 1,305 | 1,253 | 1,263 | 688,000 |
| 2003/05/19 | 1,292 | 1,305 | 1,257 | 1,273 | 548,000 |
| 2003/05/16 | 1,334 | 1,343 | 1,302 | 1,306 | 1,093,000 |
| 2003/05/15 | 1,335 | 1,340 | 1,310 | 1,333 | 854,000 |
| 2003/05/14 | 1,315 | 1,342 | 1,305 | 1,335 | 878,000 |
| 2003/05/13 | 1,317 | 1,347 | 1,306 | 1,306 | 1,440,000 |
| 2003/05/12 | 1,300 | 1,326 | 1,282 | 1,323 | 1,305,000 |
| 2003/05/09 | 1,301 | 1,301 | 1,266 | 1,277 | 1,615,000 |
| 2003/05/08 | 1,319 | 1,319 | 1,282 | 1,306 | 2,599,000 |
| 2003/05/07 | 1,370 | 1,370 | 1,307 | 1,323 | 1,110,000 |
| 2003/05/06 | 1,348 | 1,355 | 1,340 | 1,352 | 551,000 |
| 2003/05/02 | 1,336 | 1,336 | 1,290 | 1,328 | 1,065,000 |
| 2003/05/01 | 1,299 | 1,344 | 1,289 | 1,332 | 1,807,000 |
| 2003/04/30 | 1,290 | 1,299 | 1,269 | 1,287 | 1,237,000 |
| 2003/04/28 | 1,215 | 1,255 | 1,207 | 1,250 | 802,000 |
| 2003/04/25 | 1,250 | 1,250 | 1,201 | 1,215 | 1,117,000 |
| 2003/04/24 | 1,270 | 1,280 | 1,256 | 1,259 | 1,151,000 |
| 2003/04/23 | 1,291 | 1,297 | 1,255 | 1,265 | 2,191,000 |
| 2003/04/22 | 1,359 | 1,360 | 1,239 | 1,271 | 2,813,000 |
| 2003/04/21 | 1,368 | 1,388 | 1,337 | 1,376 | 544,000 |
| 2003/04/18 | 1,380 | 1,399 | 1,360 | 1,366 | 645,000 |
| 2003/04/17 | 1,391 | 1,404 | 1,372 | 1,374 | 678,000 |
| 2003/04/16 | 1,400 | 1,417 | 1,396 | 1,410 | 1,677,000 |
| 2003/04/15 | 1,360 | 1,393 | 1,360 | 1,360 | 1,861,000 |
| 2003/04/14 | 1,426 | 1,430 | 1,334 | 1,340 | 2,106,000 |
| 2003/04/11 | 1,490 | 1,500 | 1,421 | 1,433 | 1,337,000 |
| 2003/04/10 | 1,469 | 1,490 | 1,461 | 1,471 | 1,096,000 |
| 2003/04/09 | 1,480 | 1,519 | 1,466 | 1,470 | 1,418,000 |
| 2003/04/08 | 1,479 | 1,506 | 1,469 | 1,484 | 1,668,000 |
| 2003/04/07 | 1,452 | 1,490 | 1,449 | 1,476 | 1,042,000 |
| 2003/04/04 | 1,428 | 1,472 | 1,416 | 1,447 | 1,055,000 |
| 2003/04/03 | 1,441 | 1,454 | 1,421 | 1,428 | 660,000 |
| 2003/04/02 | 1,449 | 1,457 | 1,400 | 1,423 | 1,168,000 |
| 2003/04/01 | 1,445 | 1,449 | 1,427 | 1,439 | 846,000 |
| 2003/03/31 | 1,420 | 1,429 | 1,396 | 1,425 | 684,000 |
| 2003/03/28 | 1,470 | 1,470 | 1,409 | 1,433 | 690,000 |
| 2003/03/27 | 1,473 | 1,488 | 1,458 | 1,480 | 468,000 |
| 2003/03/26 | 1,430 | 1,475 | 1,430 | 1,458 | 710,000 |
| 2003/03/25 | 1,465 | 1,475 | 1,411 | 1,414 | 688,000 |
| 2003/03/24 | 1,479 | 1,498 | 1,479 | 1,490 | 864,000 |
| 2003/03/20 | 1,418 | 1,458 | 1,418 | 1,439 | 1,057,000 |
| 2003/03/19 | 1,375 | 1,377 | 1,352 | 1,377 | 904,000 |
| 2003/03/18 | 1,399 | 1,428 | 1,376 | 1,376 | 696,000 |
| 2003/03/17 | 1,369 | 1,373 | 1,347 | 1,360 | 669,000 |
| 2003/03/14 | 1,351 | 1,407 | 1,351 | 1,368 | 2,844,000 |
| 2003/03/13 | 1,378 | 1,387 | 1,352 | 1,352 | 835,000 |
| 2003/03/12 | 1,365 | 1,382 | 1,353 | 1,364 | 1,050,000 |
| 2003/03/11 | 1,415 | 1,425 | 1,351 | 1,365 | 1,032,000 |
| 2003/03/10 | 1,450 | 1,453 | 1,410 | 1,430 | 824,000 |
| 2003/03/07 | 1,464 | 1,479 | 1,454 | 1,463 | 1,133,000 |
| 2003/03/06 | 1,509 | 1,517 | 1,482 | 1,486 | 1,570,000 |
| 2003/03/05 | 1,451 | 1,495 | 1,451 | 1,490 | 1,031,000 |
| 2003/03/04 | 1,482 | 1,485 | 1,460 | 1,468 | 600,000 |
| 2003/03/03 | 1,445 | 1,490 | 1,444 | 1,482 | 565,000 |
| 2003/02/28 | 1,437 | 1,452 | 1,434 | 1,444 | 800,000 |
| 2003/02/27 | 1,424 | 1,447 | 1,422 | 1,428 | 617,000 |
| 2003/02/26 | 1,428 | 1,463 | 1,423 | 1,439 | 1,082,000 |
| 2003/02/25 | 1,456 | 1,456 | 1,411 | 1,444 | 663,000 |
| 2003/02/24 | 1,440 | 1,460 | 1,426 | 1,455 | 563,000 |
| 2003/02/21 | 1,494 | 1,498 | 1,425 | 1,440 | 1,192,000 |
| 2003/02/20 | 1,481 | 1,498 | 1,463 | 1,498 | 961,000 |
| 2003/02/19 | 1,485 | 1,485 | 1,461 | 1,480 | 561,000 |
| 2003/02/18 | 1,460 | 1,475 | 1,435 | 1,468 | 1,077,000 |
| 2003/02/17 | 1,489 | 1,490 | 1,425 | 1,449 | 1,928,000 |
| 2003/02/14 | 1,469 | 1,496 | 1,456 | 1,469 | 1,901,000 |
| 2003/02/13 | 1,453 | 1,500 | 1,453 | 1,488 | 799,000 |
| 2003/02/12 | 1,452 | 1,492 | 1,452 | 1,468 | 1,206,000 |
| 2003/02/10 | 1,481 | 1,495 | 1,440 | 1,450 | 1,294,000 |
| 2003/02/07 | 1,516 | 1,519 | 1,490 | 1,499 | 1,122,000 |
| 2003/02/06 | 1,502 | 1,525 | 1,495 | 1,513 | 2,852,000 |
| 2003/02/05 | 1,418 | 1,469 | 1,407 | 1,462 | 1,512,000 |
| 2003/02/04 | 1,440 | 1,450 | 1,416 | 1,438 | 1,420,000 |
| 2003/02/03 | 1,404 | 1,416 | 1,366 | 1,414 | 1,359,000 |
| 2003/01/31 | 1,342 | 1,384 | 1,331 | 1,384 | 1,466,000 |
| 2003/01/30 | 1,337 | 1,355 | 1,316 | 1,322 | 545,000 |
| 2003/01/29 | 1,390 | 1,397 | 1,320 | 1,337 | 1,322,000 |
| 2003/01/28 | 1,375 | 1,418 | 1,370 | 1,410 | 877,000 |
| 2003/01/27 | 1,432 | 1,433 | 1,385 | 1,395 | 951,000 |
| 2003/01/24 | 1,461 | 1,477 | 1,420 | 1,441 | 1,204,000 |
| 2003/01/23 | 1,430 | 1,487 | 1,422 | 1,479 | 1,125,000 |
| 2003/01/22 | 1,434 | 1,441 | 1,410 | 1,429 | 1,285,000 |
| 2003/01/21 | 1,395 | 1,445 | 1,387 | 1,435 | 1,134,000 |
| 2003/01/20 | 1,410 | 1,423 | 1,365 | 1,406 | 1,908,000 |
| 2003/01/17 | 1,367 | 1,408 | 1,360 | 1,390 | 1,506,000 |
| 2003/01/16 | 1,303 | 1,350 | 1,295 | 1,350 | 1,088,000 |
| 2003/01/15 | 1,325 | 1,325 | 1,271 | 1,303 | 1,230,000 |
| 2003/01/14 | 1,336 | 1,336 | 1,304 | 1,306 | 702,000 |
| 2003/01/10 | 1,333 | 1,333 | 1,283 | 1,316 | 1,161,000 |
| 2003/01/09 | 1,280 | 1,321 | 1,265 | 1,313 | 858,000 |
| 2003/01/08 | 1,302 | 1,306 | 1,284 | 1,296 | 1,029,000 |
| 2003/01/07 | 1,351 | 1,360 | 1,308 | 1,312 | 1,210,000 |
| 2003/01/06 | 1,335 | 1,345 | 1,331 | 1,331 | 355,000 |