アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 8,500 | 8,520 | 8,430 | 8,500 | 3,067,600 |
| 2003/12/29 | 8,300 | 8,400 | 8,280 | 8,350 | 536,000 |
| 2003/12/26 | 8,180 | 8,330 | 8,180 | 8,270 | 390,400 |
| 2003/12/25 | 8,060 | 8,230 | 8,060 | 8,230 | 313,600 |
| 2003/12/24 | 8,130 | 8,180 | 8,060 | 8,160 | 678,800 |
| 2003/12/22 | 7,800 | 8,060 | 7,760 | 8,060 | 728,500 |
| 2003/12/19 | 7,780 | 7,880 | 7,750 | 7,800 | 975,800 |
| 2003/12/18 | 7,750 | 7,750 | 7,560 | 7,580 | 720,100 |
| 2003/12/17 | 7,990 | 8,030 | 7,750 | 7,750 | 599,700 |
| 2003/12/16 | 7,990 | 8,080 | 7,970 | 7,980 | 546,700 |
| 2003/12/15 | 8,330 | 8,390 | 8,250 | 8,390 | 901,500 |
| 2003/12/12 | 7,900 | 7,990 | 7,830 | 7,960 | 1,886,300 |
| 2003/12/11 | 7,550 | 7,700 | 7,530 | 7,700 | 665,000 |
| 2003/12/10 | 7,570 | 7,590 | 7,430 | 7,450 | 1,015,200 |
| 2003/12/09 | 7,720 | 7,940 | 7,630 | 7,870 | 691,300 |
| 2003/12/08 | 7,890 | 7,980 | 7,700 | 7,710 | 879,400 |
| 2003/12/05 | 8,300 | 8,390 | 8,080 | 8,100 | 725,700 |
| 2003/12/04 | 8,300 | 8,510 | 8,280 | 8,440 | 905,400 |
| 2003/12/03 | 8,280 | 8,400 | 8,190 | 8,300 | 751,100 |
| 2003/12/02 | 8,300 | 8,400 | 8,260 | 8,340 | 1,042,300 |
| 2003/12/01 | 7,650 | 8,300 | 7,600 | 8,300 | 1,048,500 |
| 2003/11/28 | 7,900 | 7,930 | 7,730 | 7,830 | 493,300 |
| 2003/11/27 | 7,980 | 8,020 | 7,840 | 8,000 | 521,900 |
| 2003/11/26 | 7,820 | 8,010 | 7,810 | 8,010 | 954,600 |
| 2003/11/25 | 7,800 | 7,840 | 7,720 | 7,810 | 667,300 |
| 2003/11/21 | 7,370 | 7,560 | 7,340 | 7,560 | 786,800 |
| 2003/11/20 | 7,500 | 7,580 | 7,340 | 7,570 | 1,217,600 |
| 2003/11/19 | 7,650 | 7,700 | 7,300 | 7,330 | 1,758,200 |
| 2003/11/18 | 7,620 | 7,950 | 7,550 | 7,950 | 894,100 |
| 2003/11/17 | 7,670 | 7,720 | 7,520 | 7,520 | 1,203,700 |
| 2003/11/14 | 8,290 | 8,320 | 8,030 | 8,030 | 1,019,600 |
| 2003/11/13 | 8,340 | 8,430 | 8,230 | 8,320 | 1,156,400 |
| 2003/11/12 | 8,140 | 8,220 | 7,860 | 8,030 | 998,000 |
| 2003/11/11 | 8,190 | 8,280 | 7,970 | 8,150 | 1,254,200 |
| 2003/11/10 | 8,690 | 8,690 | 8,480 | 8,490 | 655,900 |
| 2003/11/07 | 8,700 | 8,800 | 8,470 | 8,680 | 1,121,600 |
| 2003/11/06 | 8,870 | 9,000 | 8,630 | 8,700 | 1,904,800 |
| 2003/11/05 | 8,700 | 8,890 | 8,540 | 8,890 | 1,656,800 |
| 2003/11/04 | 8,680 | 8,800 | 8,600 | 8,750 | 2,701,100 |
| 2003/10/31 | 8,370 | 8,520 | 8,040 | 8,190 | 987,400 |
| 2003/10/30 | 8,250 | 8,430 | 8,130 | 8,360 | 894,300 |
| 2003/10/29 | 8,230 | 8,450 | 8,230 | 8,230 | 2,646,900 |
| 2003/10/28 | 7,560 | 7,830 | 7,460 | 7,830 | 754,000 |
| 2003/10/27 | 7,400 | 7,520 | 7,300 | 7,500 | 639,800 |
| 2003/10/24 | 7,700 | 7,750 | 7,220 | 7,330 | 1,485,500 |
| 2003/10/23 | 7,800 | 7,860 | 7,410 | 7,500 | 994,200 |
| 2003/10/22 | 8,210 | 8,220 | 8,020 | 8,120 | 868,100 |
| 2003/10/21 | 8,420 | 8,430 | 8,060 | 8,110 | 925,500 |
| 2003/10/20 | 8,000 | 8,320 | 7,820 | 8,280 | 699,100 |
| 2003/10/17 | 8,290 | 8,360 | 8,200 | 8,220 | 819,200 |
| 2003/10/16 | 8,040 | 8,300 | 7,930 | 8,300 | 1,038,100 |
| 2003/10/15 | 8,180 | 8,180 | 7,940 | 8,010 | 886,200 |
| 2003/10/14 | 7,920 | 8,080 | 7,870 | 8,080 | 1,346,400 |
| 2003/10/10 | 7,330 | 7,810 | 7,330 | 7,720 | 1,689,100 |
| 2003/10/09 | 7,410 | 7,470 | 7,280 | 7,300 | 820,700 |
| 2003/10/08 | 7,790 | 7,850 | 7,490 | 7,510 | 898,500 |
| 2003/10/07 | 7,800 | 7,880 | 7,670 | 7,880 | 531,300 |
| 2003/10/06 | 7,770 | 7,850 | 7,710 | 7,740 | 899,700 |
| 2003/10/03 | 7,580 | 7,670 | 7,450 | 7,620 | 648,900 |
| 2003/10/02 | 7,830 | 7,830 | 7,450 | 7,570 | 965,700 |
| 2003/10/01 | 7,420 | 7,640 | 7,210 | 7,630 | 1,016,600 |
| 2003/09/30 | 7,650 | 7,750 | 7,410 | 7,410 | 742,100 |
| 2003/09/29 | 7,480 | 7,580 | 7,420 | 7,560 | 1,548,700 |
| 2003/09/26 | 7,000 | 7,420 | 6,990 | 7,380 | 931,700 |
| 2003/09/25 | 6,890 | 7,100 | 6,810 | 7,080 | 1,152,600 |
| 2003/09/24 | 7,300 | 7,450 | 7,000 | 7,000 | 1,797,100 |
| 2003/09/22 | 7,680 | 7,720 | 7,210 | 7,300 | 1,162,900 |
| 2003/09/19 | 8,220 | 8,220 | 7,850 | 7,850 | 1,249,300 |
| 2003/09/18 | 8,000 | 8,250 | 7,950 | 8,190 | 2,140,500 |
| 2003/09/17 | 8,200 | 8,200 | 7,950 | 7,990 | 1,261,700 |
| 2003/09/16 | 7,880 | 8,020 | 7,780 | 7,920 | 1,056,700 |
| 2003/09/12 | 8,080 | 8,120 | 7,800 | 7,970 | 3,797,000 |
| 2003/09/11 | 8,210 | 8,220 | 7,950 | 8,080 | 1,828,500 |
| 2003/09/10 | 8,570 | 8,660 | 8,470 | 8,550 | 806,700 |
| 2003/09/09 | 8,500 | 8,580 | 8,450 | 8,580 | 1,133,400 |
| 2003/09/08 | 8,050 | 8,350 | 8,030 | 8,350 | 851,300 |
| 2003/09/05 | 8,300 | 8,400 | 8,120 | 8,250 | 1,148,800 |
| 2003/09/04 | 8,430 | 8,470 | 8,160 | 8,200 | 1,314,400 |
| 2003/09/03 | 8,750 | 8,780 | 8,400 | 8,480 | 1,332,600 |
| 2003/09/02 | 8,520 | 8,750 | 8,500 | 8,650 | 1,355,600 |
| 2003/09/01 | 8,110 | 8,490 | 8,110 | 8,490 | 1,302,800 |
| 2003/08/29 | 8,090 | 8,130 | 8,030 | 8,090 | 1,073,700 |
| 2003/08/28 | 7,900 | 7,970 | 7,790 | 7,910 | 1,107,100 |
| 2003/08/27 | 7,880 | 7,940 | 7,720 | 7,800 | 1,132,500 |
| 2003/08/26 | 7,510 | 7,840 | 7,430 | 7,840 | 1,117,200 |
| 2003/08/25 | 7,540 | 7,660 | 7,480 | 7,590 | 703,500 |
| 2003/08/22 | 7,650 | 7,650 | 7,450 | 7,460 | 957,200 |
| 2003/08/21 | 7,250 | 7,600 | 7,230 | 7,590 | 1,301,300 |
| 2003/08/20 | 7,460 | 7,490 | 7,300 | 7,350 | 1,220,200 |
| 2003/08/19 | 7,550 | 7,590 | 7,490 | 7,490 | 1,390,700 |
| 2003/08/18 | 7,150 | 7,280 | 7,120 | 7,190 | 1,212,100 |
| 2003/08/15 | 7,060 | 7,190 | 6,930 | 7,020 | 1,469,100 |
| 2003/08/14 | 6,800 | 7,000 | 6,720 | 6,960 | 1,125,300 |
| 2003/08/13 | 6,650 | 6,760 | 6,600 | 6,760 | 893,000 |
| 2003/08/12 | 6,610 | 6,670 | 6,540 | 6,550 | 644,200 |
| 2003/08/11 | 6,380 | 6,550 | 6,320 | 6,550 | 563,300 |
| 2003/08/08 | 6,180 | 6,400 | 6,170 | 6,400 | 1,216,600 |
| 2003/08/07 | 6,280 | 6,320 | 6,140 | 6,240 | 1,069,700 |
| 2003/08/06 | 6,300 | 6,420 | 6,230 | 6,340 | 1,613,800 |
| 2003/08/05 | 6,700 | 6,700 | 6,450 | 6,500 | 1,173,600 |
| 2003/08/04 | 6,700 | 6,840 | 6,660 | 6,760 | 1,475,100 |
| 2003/08/01 | 6,700 | 6,900 | 6,590 | 6,900 | 2,026,000 |
| 2003/07/31 | 6,580 | 6,650 | 6,370 | 6,600 | 1,361,600 |
| 2003/07/30 | 6,620 | 6,730 | 6,590 | 6,690 | 981,600 |
| 2003/07/29 | 6,710 | 6,790 | 6,660 | 6,720 | 1,186,600 |
| 2003/07/28 | 6,650 | 6,650 | 6,510 | 6,630 | 853,700 |
| 2003/07/25 | 6,410 | 6,410 | 6,180 | 6,390 | 933,400 |
| 2003/07/24 | 6,300 | 6,370 | 6,200 | 6,310 | 954,500 |
| 2003/07/23 | 6,340 | 6,360 | 6,150 | 6,200 | 1,004,200 |
| 2003/07/22 | 6,140 | 6,190 | 6,030 | 6,140 | 827,200 |
| 2003/07/18 | 6,100 | 6,400 | 6,100 | 6,240 | 1,076,900 |
| 2003/07/17 | 6,350 | 6,420 | 6,190 | 6,200 | 1,350,900 |
| 2003/07/16 | 6,790 | 6,850 | 6,520 | 6,700 | 1,992,700 |
| 2003/07/15 | 6,470 | 6,750 | 6,420 | 6,590 | 3,044,800 |
| 2003/07/14 | 6,150 | 6,270 | 6,050 | 6,170 | 1,104,900 |
| 2003/07/11 | 6,000 | 6,120 | 5,890 | 6,050 | 1,860,400 |
| 2003/07/10 | 6,240 | 6,390 | 6,200 | 6,250 | 1,188,700 |
| 2003/07/09 | 6,530 | 6,750 | 6,160 | 6,440 | 1,781,700 |
| 2003/07/08 | 6,760 | 7,000 | 6,500 | 6,530 | 4,388,700 |
| 2003/07/07 | 5,930 | 6,430 | 5,930 | 6,360 | 1,378,400 |
| 2003/07/04 | 5,650 | 5,970 | 5,620 | 5,900 | 937,000 |
| 2003/07/03 | 6,330 | 6,360 | 5,700 | 5,780 | 2,055,800 |
| 2003/07/02 | 5,700 | 5,960 | 5,680 | 5,930 | 2,070,000 |
| 2003/07/01 | 5,400 | 5,610 | 5,380 | 5,580 | 2,508,600 |
| 2003/06/30 | 5,190 | 5,380 | 5,150 | 5,320 | 1,844,800 |
| 2003/06/27 | 5,050 | 5,250 | 5,000 | 5,160 | 1,466,600 |
| 2003/06/26 | 4,950 | 4,970 | 4,880 | 4,900 | 726,200 |
| 2003/06/25 | 4,960 | 5,020 | 4,950 | 5,020 | 575,300 |
| 2003/06/24 | 4,970 | 5,020 | 4,910 | 4,960 | 496,400 |
| 2003/06/23 | 5,080 | 5,110 | 5,020 | 5,020 | 404,800 |
| 2003/06/20 | 5,020 | 5,120 | 5,010 | 5,110 | 574,700 |
| 2003/06/19 | 5,160 | 5,160 | 5,040 | 5,090 | 674,400 |
| 2003/06/18 | 5,100 | 5,190 | 5,060 | 5,070 | 862,100 |
| 2003/06/17 | 5,120 | 5,170 | 5,040 | 5,090 | 1,138,600 |
| 2003/06/16 | 4,960 | 4,980 | 4,840 | 4,890 | 713,200 |
| 2003/06/13 | 5,040 | 5,090 | 4,910 | 5,070 | 2,784,500 |
| 2003/06/12 | 5,210 | 5,280 | 5,000 | 5,040 | 1,229,000 |
| 2003/06/11 | 5,050 | 5,230 | 5,050 | 5,130 | 1,465,700 |
| 2003/06/10 | 4,930 | 5,040 | 4,890 | 5,020 | 841,300 |
| 2003/06/09 | 5,020 | 5,100 | 4,950 | 5,030 | 974,600 |
| 2003/06/06 | 5,010 | 5,100 | 4,960 | 5,100 | 861,200 |
| 2003/06/05 | 5,030 | 5,040 | 4,970 | 5,010 | 1,268,600 |
| 2003/06/04 | 5,020 | 5,110 | 4,830 | 4,830 | 1,891,900 |
| 2003/06/03 | 4,930 | 5,030 | 4,830 | 4,920 | 1,825,500 |
| 2003/06/02 | 4,860 | 5,170 | 4,850 | 5,000 | 2,564,800 |
| 2003/05/30 | 4,580 | 4,770 | 4,570 | 4,700 | 1,297,600 |
| 2003/05/29 | 4,480 | 4,600 | 4,470 | 4,580 | 728,400 |
| 2003/05/28 | 4,470 | 4,550 | 4,450 | 4,460 | 1,093,200 |
| 2003/05/27 | 4,350 | 4,380 | 4,300 | 4,320 | 469,000 |
| 2003/05/26 | 4,390 | 4,440 | 4,350 | 4,410 | 596,700 |
| 2003/05/23 | 4,260 | 4,380 | 4,220 | 4,380 | 814,200 |
| 2003/05/22 | 4,120 | 4,210 | 4,110 | 4,190 | 464,000 |
| 2003/05/21 | 4,160 | 4,260 | 4,140 | 4,170 | 654,700 |
| 2003/05/20 | 4,080 | 4,170 | 4,070 | 4,140 | 583,400 |
| 2003/05/19 | 4,190 | 4,240 | 4,100 | 4,130 | 597,800 |
| 2003/05/16 | 4,250 | 4,300 | 4,210 | 4,240 | 600,100 |
| 2003/05/15 | 4,390 | 4,390 | 4,220 | 4,260 | 992,900 |
| 2003/05/14 | 4,300 | 4,380 | 4,270 | 4,380 | 762,800 |
| 2003/05/13 | 4,320 | 4,450 | 4,320 | 4,350 | 1,673,300 |
| 2003/05/12 | 4,190 | 4,270 | 4,170 | 4,270 | 975,700 |
| 2003/05/09 | 4,120 | 4,120 | 4,010 | 4,100 | 933,400 |
| 2003/05/08 | 4,050 | 4,100 | 4,030 | 4,070 | 566,800 |
| 2003/05/07 | 4,130 | 4,170 | 4,070 | 4,140 | 1,373,200 |
| 2003/05/06 | 4,020 | 4,140 | 4,010 | 4,030 | 916,100 |
| 2003/05/02 | 4,000 | 4,000 | 3,870 | 3,920 | 628,300 |
| 2003/05/01 | 3,930 | 4,040 | 3,920 | 4,010 | 628,700 |
| 2003/04/30 | 3,940 | 4,040 | 3,930 | 4,000 | 864,000 |
| 2003/04/28 | 3,800 | 3,890 | 3,770 | 3,830 | 694,600 |
| 2003/04/25 | 3,900 | 3,930 | 3,810 | 3,870 | 1,046,000 |
| 2003/04/24 | 4,040 | 4,100 | 4,000 | 4,070 | 777,100 |
| 2003/04/23 | 4,060 | 4,130 | 3,960 | 3,960 | 1,073,200 |
| 2003/04/22 | 4,150 | 4,160 | 3,950 | 4,000 | 782,600 |
| 2003/04/21 | 4,100 | 4,230 | 4,100 | 4,220 | 952,200 |
| 2003/04/18 | 4,110 | 4,110 | 4,050 | 4,100 | 637,700 |
| 2003/04/17 | 3,960 | 4,030 | 3,940 | 3,970 | 644,600 |
| 2003/04/16 | 4,070 | 4,120 | 4,020 | 4,060 | 992,200 |
| 2003/04/15 | 3,800 | 4,020 | 3,770 | 3,880 | 1,440,000 |
| 2003/04/14 | 3,900 | 3,970 | 3,710 | 3,750 | 1,059,100 |
| 2003/04/11 | 4,080 | 4,110 | 3,880 | 3,920 | 931,300 |
| 2003/04/10 | 4,090 | 4,120 | 4,010 | 4,070 | 508,200 |
| 2003/04/09 | 4,180 | 4,250 | 4,100 | 4,100 | 637,600 |
| 2003/04/08 | 4,290 | 4,300 | 4,180 | 4,250 | 869,500 |
| 2003/04/07 | 4,290 | 4,390 | 4,210 | 4,390 | 834,900 |
| 2003/04/04 | 4,090 | 4,240 | 4,030 | 4,240 | 1,116,200 |
| 2003/04/03 | 4,350 | 4,370 | 4,150 | 4,170 | 1,303,500 |
| 2003/04/02 | 4,180 | 4,290 | 4,120 | 4,260 | 1,341,300 |
| 2003/04/01 | 4,120 | 4,240 | 4,090 | 4,130 | 1,252,300 |
| 2003/03/31 | 4,270 | 4,300 | 4,160 | 4,220 | 946,500 |
| 2003/03/28 | 4,500 | 4,510 | 4,330 | 4,390 | 1,006,000 |
| 2003/03/27 | 4,590 | 4,630 | 4,470 | 4,550 | 1,142,100 |
| 2003/03/26 | 4,620 | 4,770 | 4,610 | 4,690 | 921,300 |
| 2003/03/25 | 4,700 | 4,730 | 4,580 | 4,580 | 1,246,000 |
| 2003/03/24 | 5,010 | 5,020 | 4,810 | 4,900 | 1,462,000 |
| 2003/03/20 | 4,950 | 5,040 | 4,910 | 5,000 | 1,287,100 |
| 2003/03/19 | 4,750 | 4,890 | 4,640 | 4,880 | 1,153,900 |
| 2003/03/18 | 4,860 | 5,010 | 4,800 | 4,800 | 2,233,000 |
| 2003/03/17 | 4,800 | 4,830 | 4,550 | 4,560 | 922,100 |
| 2003/03/14 | 4,630 | 4,910 | 4,600 | 4,800 | 3,396,900 |
| 2003/03/13 | 4,560 | 4,620 | 4,430 | 4,430 | 587,700 |
| 2003/03/12 | 4,520 | 4,580 | 4,460 | 4,530 | 720,300 |
| 2003/03/11 | 4,550 | 4,630 | 4,440 | 4,470 | 1,113,100 |
| 2003/03/10 | 4,750 | 4,780 | 4,500 | 4,650 | 957,900 |
| 2003/03/07 | 4,970 | 5,060 | 4,790 | 4,800 | 1,239,900 |
| 2003/03/06 | 5,270 | 5,300 | 5,130 | 5,140 | 450,700 |
| 2003/03/05 | 5,220 | 5,310 | 5,200 | 5,310 | 508,000 |
| 2003/03/04 | 5,260 | 5,350 | 5,190 | 5,320 | 493,500 |
| 2003/03/03 | 5,160 | 5,330 | 5,110 | 5,330 | 611,400 |
| 2003/02/28 | 5,200 | 5,210 | 5,090 | 5,130 | 521,700 |
| 2003/02/27 | 5,190 | 5,230 | 5,080 | 5,110 | 766,500 |
| 2003/02/26 | 5,170 | 5,260 | 5,110 | 5,150 | 563,900 |
| 2003/02/25 | 5,250 | 5,320 | 5,140 | 5,200 | 849,200 |
| 2003/02/24 | 5,270 | 5,440 | 5,210 | 5,350 | 838,700 |
| 2003/02/21 | 5,340 | 5,410 | 5,240 | 5,250 | 567,900 |
| 2003/02/20 | 5,300 | 5,380 | 5,260 | 5,330 | 631,000 |
| 2003/02/19 | 5,550 | 5,570 | 5,300 | 5,320 | 893,100 |
| 2003/02/18 | 5,530 | 5,580 | 5,420 | 5,490 | 956,000 |
| 2003/02/17 | 5,520 | 5,550 | 5,450 | 5,520 | 1,398,200 |
| 2003/02/14 | 5,120 | 5,290 | 5,110 | 5,270 | 1,576,500 |
| 2003/02/13 | 5,200 | 5,220 | 5,120 | 5,130 | 533,600 |
| 2003/02/12 | 5,120 | 5,260 | 5,110 | 5,210 | 965,300 |
| 2003/02/10 | 5,090 | 5,120 | 5,030 | 5,120 | 596,200 |
| 2003/02/07 | 5,200 | 5,240 | 5,100 | 5,110 | 714,800 |
| 2003/02/06 | 5,320 | 5,360 | 5,160 | 5,210 | 879,700 |
| 2003/02/05 | 5,140 | 5,270 | 5,130 | 5,270 | 883,200 |
| 2003/02/04 | 5,330 | 5,390 | 5,160 | 5,180 | 909,900 |
| 2003/02/03 | 5,080 | 5,310 | 5,060 | 5,270 | 1,587,200 |
| 2003/01/31 | 5,310 | 5,310 | 5,130 | 5,280 | 1,874,100 |
| 2003/01/30 | 5,470 | 5,540 | 5,360 | 5,360 | 915,800 |
| 2003/01/29 | 5,650 | 5,680 | 5,390 | 5,420 | 1,506,500 |
| 2003/01/28 | 5,740 | 5,810 | 5,650 | 5,690 | 1,087,900 |
| 2003/01/27 | 5,920 | 6,010 | 5,820 | 5,840 | 999,500 |
| 2003/01/24 | 6,100 | 6,200 | 5,950 | 6,080 | 1,829,500 |
| 2003/01/23 | 5,970 | 6,180 | 5,860 | 6,160 | 1,817,600 |
| 2003/01/22 | 5,800 | 5,920 | 5,750 | 5,890 | 1,152,500 |
| 2003/01/21 | 5,750 | 5,880 | 5,610 | 5,880 | 1,020,000 |
| 2003/01/20 | 5,800 | 5,900 | 5,640 | 5,670 | 1,476,300 |
| 2003/01/17 | 5,610 | 5,990 | 5,540 | 5,910 | 1,827,200 |
| 2003/01/16 | 5,500 | 5,660 | 5,490 | 5,600 | 771,200 |
| 2003/01/15 | 5,680 | 5,700 | 5,570 | 5,630 | 1,235,900 |
| 2003/01/14 | 5,480 | 5,800 | 5,430 | 5,750 | 1,706,800 |
| 2003/01/10 | 5,540 | 5,540 | 5,270 | 5,400 | 1,131,700 |
| 2003/01/09 | 5,320 | 5,430 | 5,310 | 5,340 | 783,300 |
| 2003/01/08 | 5,440 | 5,470 | 5,360 | 5,400 | 533,900 |
| 2003/01/07 | 5,600 | 5,610 | 5,420 | 5,430 | 849,900 |
| 2003/01/06 | 5,530 | 5,540 | 5,410 | 5,410 | 430,300 |