ファナック(6954)の株価時系列情報
ファナック(6954)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 | 6,420 | 6,430 | 6,360 | 6,420 | 426,500 |
| 2003/12/29 | 6,200 | 6,370 | 6,180 | 6,360 | 446,600 |
| 2003/12/26 | 6,160 | 6,200 | 6,110 | 6,160 | 212,200 |
| 2003/12/25 | 6,150 | 6,180 | 6,110 | 6,130 | 232,100 |
| 2003/12/24 | 6,240 | 6,300 | 6,100 | 6,150 | 466,400 |
| 2003/12/22 | 6,100 | 6,240 | 6,090 | 6,200 | 499,400 |
| 2003/12/19 | 6,040 | 6,200 | 6,020 | 6,200 | 689,700 |
| 2003/12/18 | 6,090 | 6,120 | 5,900 | 5,960 | 1,083,200 |
| 2003/12/17 | 6,350 | 6,350 | 6,110 | 6,110 | 475,000 |
| 2003/12/16 | 6,300 | 6,390 | 6,280 | 6,300 | 528,900 |
| 2003/12/15 | 6,450 | 6,460 | 6,380 | 6,420 | 950,200 |
| 2003/12/12 | 6,410 | 6,430 | 6,330 | 6,380 | 2,087,100 |
| 2003/12/11 | 6,170 | 6,310 | 6,170 | 6,310 | 858,600 |
| 2003/12/10 | 6,300 | 6,300 | 6,120 | 6,120 | 1,354,300 |
| 2003/12/09 | 6,220 | 6,350 | 6,110 | 6,350 | 1,154,900 |
| 2003/12/08 | 6,380 | 6,390 | 6,100 | 6,170 | 1,019,100 |
| 2003/12/05 | 6,430 | 6,430 | 6,390 | 6,400 | 644,300 |
| 2003/12/04 | 6,380 | 6,430 | 6,380 | 6,420 | 1,276,700 |
| 2003/12/03 | 6,410 | 6,440 | 6,380 | 6,380 | 887,800 |
| 2003/12/02 | 6,450 | 6,460 | 6,400 | 6,410 | 1,669,400 |
| 2003/12/01 | 6,400 | 6,460 | 6,390 | 6,450 | 1,825,500 |
| 2003/11/28 | 6,430 | 6,440 | 6,400 | 6,440 | 871,500 |
| 2003/11/27 | 6,440 | 6,450 | 6,400 | 6,450 | 1,298,700 |
| 2003/11/26 | 6,390 | 6,440 | 6,390 | 6,440 | 1,307,600 |
| 2003/11/25 | 6,460 | 6,470 | 6,400 | 6,400 | 1,924,700 |
| 2003/11/21 | 6,330 | 6,430 | 6,330 | 6,410 | 1,789,700 |
| 2003/11/20 | 6,360 | 6,430 | 6,340 | 6,370 | 1,218,200 |
| 2003/11/19 | 6,390 | 6,420 | 6,310 | 6,310 | 1,466,100 |
| 2003/11/18 | 6,310 | 6,410 | 6,260 | 6,380 | 1,463,200 |
| 2003/11/17 | 6,410 | 6,420 | 6,410 | 6,410 | 5,703,100 |
| 2003/11/14 | 6,460 | 6,470 | 6,410 | 6,440 | 2,747,900 |
| 2003/11/13 | 6,510 | 6,520 | 6,420 | 6,460 | 3,049,700 |
| 2003/11/12 | 6,710 | 6,710 | 6,520 | 6,540 | 854,600 |
| 2003/11/11 | 6,820 | 6,830 | 6,470 | 6,510 | 1,511,000 |
| 2003/11/10 | 7,000 | 7,000 | 6,880 | 6,940 | 658,800 |
| 2003/11/07 | 6,860 | 7,040 | 6,770 | 7,000 | 984,200 |
| 2003/11/06 | 7,050 | 7,070 | 6,760 | 6,760 | 1,279,100 |
| 2003/11/05 | 6,890 | 7,050 | 6,810 | 7,050 | 1,780,200 |
| 2003/11/04 | 6,810 | 6,840 | 6,750 | 6,810 | 996,700 |
| 2003/10/31 | 6,600 | 6,700 | 6,550 | 6,610 | 746,800 |
| 2003/10/30 | 6,670 | 6,770 | 6,580 | 6,620 | 1,472,700 |
| 2003/10/29 | 6,800 | 6,820 | 6,630 | 6,680 | 2,808,200 |
| 2003/10/28 | 6,910 | 7,020 | 6,840 | 6,900 | 667,200 |
| 2003/10/27 | 6,840 | 7,010 | 6,840 | 6,930 | 505,800 |
| 2003/10/24 | 6,940 | 7,050 | 6,750 | 6,940 | 826,500 |
| 2003/10/23 | 7,190 | 7,230 | 6,950 | 7,040 | 1,078,200 |
| 2003/10/22 | 7,450 | 7,500 | 7,290 | 7,430 | 714,200 |
| 2003/10/21 | 7,490 | 7,540 | 7,400 | 7,460 | 720,100 |
| 2003/10/20 | 7,250 | 7,480 | 7,180 | 7,460 | 575,500 |
| 2003/10/17 | 7,450 | 7,470 | 7,350 | 7,400 | 611,600 |
| 2003/10/16 | 7,250 | 7,440 | 7,110 | 7,440 | 654,900 |
| 2003/10/15 | 7,310 | 7,310 | 7,160 | 7,250 | 507,500 |
| 2003/10/14 | 7,310 | 7,420 | 7,220 | 7,260 | 1,189,900 |
| 2003/10/10 | 6,950 | 7,200 | 6,920 | 7,110 | 1,456,400 |
| 2003/10/09 | 6,900 | 6,950 | 6,770 | 6,850 | 812,500 |
| 2003/10/08 | 7,270 | 7,340 | 6,900 | 6,940 | 923,200 |
| 2003/10/07 | 7,280 | 7,370 | 7,200 | 7,370 | 684,000 |
| 2003/10/06 | 7,330 | 7,370 | 7,120 | 7,120 | 819,900 |
| 2003/10/03 | 7,090 | 7,230 | 7,010 | 7,130 | 1,173,500 |
| 2003/10/02 | 7,020 | 7,030 | 6,850 | 7,000 | 755,100 |
| 2003/10/01 | 6,670 | 6,840 | 6,630 | 6,820 | 989,400 |
| 2003/09/30 | 6,940 | 6,990 | 6,770 | 6,770 | 682,500 |
| 2003/09/29 | 6,880 | 6,920 | 6,670 | 6,840 | 592,900 |
| 2003/09/26 | 6,790 | 6,920 | 6,750 | 6,840 | 903,900 |
| 2003/09/25 | 6,640 | 6,810 | 6,620 | 6,770 | 884,700 |
| 2003/09/24 | 6,880 | 7,070 | 6,700 | 6,750 | 1,049,400 |
| 2003/09/22 | 7,030 | 7,070 | 6,720 | 6,840 | 1,360,900 |
| 2003/09/19 | 7,400 | 7,470 | 7,130 | 7,150 | 1,254,400 |
| 2003/09/18 | 7,400 | 7,440 | 7,340 | 7,350 | 1,346,200 |
| 2003/09/17 | 7,640 | 7,660 | 7,510 | 7,550 | 1,348,100 |
| 2003/09/16 | 7,380 | 7,440 | 7,210 | 7,340 | 1,074,200 |
| 2003/09/12 | 7,500 | 7,520 | 7,240 | 7,310 | 3,756,900 |
| 2003/09/11 | 7,500 | 7,660 | 7,450 | 7,510 | 1,040,000 |
| 2003/09/10 | 7,700 | 7,790 | 7,580 | 7,590 | 1,228,900 |
| 2003/09/09 | 7,700 | 7,940 | 7,690 | 7,900 | 979,800 |
| 2003/09/08 | 7,570 | 7,700 | 7,500 | 7,500 | 849,500 |
| 2003/09/05 | 7,670 | 7,710 | 7,630 | 7,670 | 729,800 |
| 2003/09/04 | 7,900 | 7,930 | 7,650 | 7,660 | 1,166,100 |
| 2003/09/03 | 8,060 | 8,080 | 7,850 | 7,900 | 1,315,600 |
| 2003/09/02 | 7,970 | 8,080 | 7,900 | 8,000 | 1,169,700 |
| 2003/09/01 | 7,710 | 7,960 | 7,710 | 7,960 | 1,930,200 |
| 2003/08/29 | 7,720 | 7,760 | 7,570 | 7,700 | 1,108,300 |
| 2003/08/28 | 7,850 | 7,850 | 7,620 | 7,700 | 710,600 |
| 2003/08/27 | 7,880 | 7,900 | 7,630 | 7,690 | 709,400 |
| 2003/08/26 | 7,720 | 7,900 | 7,720 | 7,850 | 875,400 |
| 2003/08/25 | 7,660 | 7,840 | 7,600 | 7,820 | 844,300 |
| 2003/08/22 | 7,740 | 7,740 | 7,560 | 7,560 | 812,300 |
| 2003/08/21 | 7,700 | 7,860 | 7,630 | 7,690 | 1,162,000 |
| 2003/08/20 | 7,600 | 7,920 | 7,570 | 7,790 | 1,332,800 |
| 2003/08/19 | 7,500 | 7,650 | 7,460 | 7,530 | 890,500 |
| 2003/08/18 | 7,270 | 7,400 | 7,250 | 7,400 | 879,000 |
| 2003/08/15 | 7,150 | 7,300 | 7,070 | 7,120 | 593,200 |
| 2003/08/14 | 7,000 | 7,280 | 7,000 | 7,160 | 822,400 |
| 2003/08/13 | 7,000 | 7,130 | 7,000 | 7,080 | 751,500 |
| 2003/08/12 | 7,000 | 7,050 | 6,930 | 7,030 | 626,500 |
| 2003/08/11 | 6,900 | 7,000 | 6,860 | 7,000 | 437,300 |
| 2003/08/08 | 6,720 | 6,990 | 6,710 | 6,900 | 1,568,400 |
| 2003/08/07 | 6,670 | 6,740 | 6,590 | 6,740 | 555,100 |
| 2003/08/06 | 6,630 | 6,710 | 6,580 | 6,670 | 804,600 |
| 2003/08/05 | 6,850 | 6,870 | 6,590 | 6,720 | 746,000 |
| 2003/08/04 | 6,810 | 6,950 | 6,730 | 6,840 | 636,900 |
| 2003/08/01 | 6,810 | 6,910 | 6,730 | 6,900 | 703,600 |
| 2003/07/31 | 6,850 | 6,940 | 6,700 | 6,700 | 782,400 |
| 2003/07/30 | 7,120 | 7,180 | 6,910 | 6,940 | 1,154,100 |
| 2003/07/29 | 7,100 | 7,190 | 7,050 | 7,110 | 1,229,800 |
| 2003/07/28 | 6,850 | 7,000 | 6,810 | 7,000 | 1,264,400 |
| 2003/07/25 | 6,620 | 6,750 | 6,530 | 6,740 | 1,210,000 |
| 2003/07/24 | 6,480 | 6,620 | 6,450 | 6,520 | 593,800 |
| 2003/07/23 | 6,380 | 6,470 | 6,370 | 6,420 | 417,400 |
| 2003/07/22 | 6,300 | 6,420 | 6,230 | 6,330 | 387,000 |
| 2003/07/18 | 6,390 | 6,530 | 6,320 | 6,430 | 566,300 |
| 2003/07/17 | 6,500 | 6,500 | 6,380 | 6,390 | 672,800 |
| 2003/07/16 | 6,740 | 6,740 | 6,500 | 6,560 | 951,000 |
| 2003/07/15 | 6,700 | 6,710 | 6,610 | 6,640 | 1,068,300 |
| 2003/07/14 | 6,400 | 6,500 | 6,360 | 6,500 | 629,900 |
| 2003/07/11 | 6,520 | 6,550 | 6,330 | 6,400 | 1,311,800 |
| 2003/07/10 | 6,620 | 6,750 | 6,550 | 6,630 | 609,100 |
| 2003/07/09 | 6,470 | 6,750 | 6,450 | 6,700 | 821,300 |
| 2003/07/08 | 6,780 | 6,850 | 6,480 | 6,570 | 1,846,700 |
| 2003/07/07 | 6,390 | 6,670 | 6,370 | 6,650 | 825,300 |
| 2003/07/04 | 6,370 | 6,540 | 6,300 | 6,360 | 691,700 |
| 2003/07/03 | 6,750 | 6,790 | 6,250 | 6,390 | 1,219,400 |
| 2003/07/02 | 6,340 | 6,550 | 6,310 | 6,550 | 1,208,800 |
| 2003/07/01 | 6,040 | 6,260 | 5,980 | 6,170 | 891,300 |
| 2003/06/30 | 6,000 | 6,040 | 5,930 | 5,950 | 619,100 |
| 2003/06/27 | 6,100 | 6,130 | 6,020 | 6,050 | 732,500 |
| 2003/06/26 | 5,870 | 5,930 | 5,750 | 5,930 | 1,164,600 |
| 2003/06/25 | 5,960 | 6,040 | 5,920 | 5,920 | 654,800 |
| 2003/06/24 | 6,020 | 6,080 | 5,950 | 6,020 | 796,400 |
| 2003/06/23 | 6,120 | 6,240 | 6,070 | 6,120 | 600,600 |
| 2003/06/20 | 6,130 | 6,170 | 6,080 | 6,110 | 787,800 |
| 2003/06/19 | 6,230 | 6,250 | 6,150 | 6,230 | 798,000 |
| 2003/06/18 | 6,230 | 6,370 | 6,190 | 6,230 | 1,525,800 |
| 2003/06/17 | 5,990 | 6,150 | 5,980 | 6,130 | 1,468,000 |
| 2003/06/16 | 5,880 | 5,880 | 5,750 | 5,780 | 855,800 |
| 2003/06/13 | 5,880 | 5,950 | 5,840 | 5,850 | 3,062,500 |
| 2003/06/12 | 6,000 | 6,020 | 5,890 | 5,890 | 1,639,900 |
| 2003/06/11 | 5,800 | 5,980 | 5,780 | 5,830 | 1,395,500 |
| 2003/06/10 | 5,750 | 5,810 | 5,630 | 5,780 | 1,329,900 |
| 2003/06/09 | 5,710 | 5,930 | 5,680 | 5,850 | 1,098,200 |
| 2003/06/06 | 5,750 | 5,790 | 5,680 | 5,760 | 962,700 |
| 2003/06/05 | 5,700 | 5,730 | 5,630 | 5,690 | 1,043,100 |
| 2003/06/04 | 5,640 | 5,680 | 5,570 | 5,600 | 1,022,700 |
| 2003/06/03 | 5,600 | 5,640 | 5,470 | 5,580 | 909,400 |
| 2003/06/02 | 5,550 | 5,710 | 5,510 | 5,600 | 1,859,800 |
| 2003/05/30 | 5,310 | 5,450 | 5,310 | 5,400 | 2,956,800 |
| 2003/05/29 | 5,200 | 5,340 | 5,160 | 5,300 | 1,964,800 |
| 2003/05/28 | 5,000 | 5,060 | 4,970 | 5,030 | 760,100 |
| 2003/05/27 | 4,930 | 4,990 | 4,910 | 4,930 | 338,900 |
| 2003/05/26 | 4,920 | 5,000 | 4,920 | 4,980 | 623,300 |
| 2003/05/23 | 4,930 | 4,950 | 4,870 | 4,930 | 730,500 |
| 2003/05/22 | 4,830 | 4,930 | 4,820 | 4,880 | 360,900 |
| 2003/05/21 | 4,910 | 4,970 | 4,860 | 4,870 | 488,400 |
| 2003/05/20 | 4,860 | 4,930 | 4,860 | 4,910 | 727,600 |
| 2003/05/19 | 4,950 | 4,950 | 4,870 | 4,920 | 697,300 |
| 2003/05/16 | 4,900 | 5,000 | 4,890 | 4,950 | 725,900 |
| 2003/05/15 | 4,910 | 4,930 | 4,840 | 4,870 | 776,900 |
| 2003/05/14 | 4,840 | 4,950 | 4,820 | 4,860 | 933,600 |
| 2003/05/13 | 4,900 | 4,940 | 4,780 | 4,790 | 1,410,300 |
| 2003/05/12 | 4,900 | 4,900 | 4,790 | 4,820 | 1,438,500 |
| 2003/05/09 | 5,030 | 5,030 | 4,870 | 4,930 | 1,495,800 |
| 2003/05/08 | 5,100 | 5,120 | 4,990 | 5,020 | 668,900 |
| 2003/05/07 | 5,140 | 5,150 | 5,050 | 5,140 | 799,000 |
| 2003/05/06 | 5,070 | 5,150 | 5,060 | 5,070 | 798,600 |
| 2003/05/02 | 5,010 | 5,010 | 4,940 | 5,010 | 744,200 |
| 2003/05/01 | 4,950 | 5,040 | 4,910 | 4,990 | 914,300 |
| 2003/04/30 | 4,850 | 4,940 | 4,820 | 4,880 | 875,100 |
| 2003/04/28 | 4,730 | 4,780 | 4,670 | 4,700 | 544,600 |
| 2003/04/25 | 4,870 | 4,940 | 4,680 | 4,720 | 1,198,100 |
| 2003/04/24 | 4,850 | 5,000 | 4,850 | 4,970 | 1,214,100 |
| 2003/04/23 | 4,910 | 4,990 | 4,810 | 4,860 | 816,400 |
| 2003/04/22 | 5,000 | 5,040 | 4,870 | 4,900 | 587,300 |
| 2003/04/21 | 5,010 | 5,080 | 4,970 | 5,070 | 520,700 |
| 2003/04/18 | 5,030 | 5,030 | 4,940 | 5,020 | 522,500 |
| 2003/04/17 | 4,990 | 5,050 | 4,940 | 4,940 | 495,200 |
| 2003/04/16 | 5,100 | 5,160 | 5,010 | 5,150 | 747,500 |
| 2003/04/15 | 4,900 | 4,970 | 4,860 | 4,910 | 1,028,200 |
| 2003/04/14 | 5,000 | 5,040 | 4,820 | 4,850 | 1,051,400 |
| 2003/04/11 | 5,080 | 5,100 | 4,900 | 4,920 | 1,254,200 |
| 2003/04/10 | 5,200 | 5,230 | 5,090 | 5,110 | 774,500 |
| 2003/04/09 | 5,260 | 5,370 | 5,220 | 5,240 | 447,800 |
| 2003/04/08 | 5,320 | 5,390 | 5,280 | 5,320 | 553,600 |
| 2003/04/07 | 5,320 | 5,480 | 5,240 | 5,480 | 564,700 |
| 2003/04/04 | 5,260 | 5,360 | 5,200 | 5,300 | 648,100 |
| 2003/04/03 | 5,340 | 5,350 | 5,180 | 5,250 | 660,600 |
| 2003/04/02 | 5,210 | 5,250 | 5,100 | 5,240 | 784,100 |
| 2003/04/01 | 5,040 | 5,150 | 5,020 | 5,130 | 859,300 |
| 2003/03/31 | 5,230 | 5,240 | 5,060 | 5,140 | 739,500 |
| 2003/03/28 | 5,300 | 5,350 | 5,150 | 5,230 | 535,300 |
| 2003/03/27 | 5,370 | 5,380 | 5,310 | 5,350 | 438,000 |
| 2003/03/26 | 5,260 | 5,390 | 5,260 | 5,360 | 615,600 |
| 2003/03/25 | 5,300 | 5,400 | 5,230 | 5,250 | 487,800 |
| 2003/03/24 | 5,400 | 5,510 | 5,380 | 5,410 | 1,122,800 |
| 2003/03/20 | 5,160 | 5,270 | 5,120 | 5,190 | 696,000 |
| 2003/03/19 | 5,000 | 5,140 | 4,900 | 5,110 | 850,800 |
| 2003/03/18 | 5,080 | 5,120 | 4,950 | 4,950 | 780,300 |
| 2003/03/17 | 4,970 | 5,020 | 4,900 | 4,900 | 706,800 |
| 2003/03/14 | 4,830 | 5,000 | 4,830 | 4,930 | 2,560,500 |
| 2003/03/13 | 4,900 | 4,940 | 4,820 | 4,820 | 579,200 |
| 2003/03/12 | 4,810 | 5,020 | 4,770 | 4,900 | 1,248,100 |
| 2003/03/11 | 4,990 | 5,070 | 4,890 | 4,910 | 1,211,400 |
| 2003/03/10 | 5,070 | 5,120 | 5,030 | 5,090 | 805,900 |
| 2003/03/07 | 5,160 | 5,240 | 5,080 | 5,100 | 745,200 |
| 2003/03/06 | 5,350 | 5,390 | 5,240 | 5,250 | 509,900 |
| 2003/03/05 | 5,320 | 5,400 | 5,290 | 5,360 | 825,700 |
| 2003/03/04 | 5,300 | 5,380 | 5,270 | 5,380 | 802,000 |
| 2003/03/03 | 5,200 | 5,300 | 5,140 | 5,260 | 592,100 |
| 2003/02/28 | 5,250 | 5,250 | 5,110 | 5,150 | 650,100 |
| 2003/02/27 | 5,120 | 5,190 | 5,000 | 5,180 | 717,600 |
| 2003/02/26 | 5,150 | 5,240 | 5,130 | 5,170 | 420,300 |
| 2003/02/25 | 5,260 | 5,310 | 5,130 | 5,150 | 686,900 |
| 2003/02/24 | 5,260 | 5,420 | 5,200 | 5,320 | 1,051,400 |
| 2003/02/21 | 5,210 | 5,300 | 5,200 | 5,240 | 626,800 |
| 2003/02/20 | 5,240 | 5,250 | 5,150 | 5,240 | 345,900 |
| 2003/02/19 | 5,300 | 5,310 | 5,190 | 5,240 | 473,600 |
| 2003/02/18 | 5,330 | 5,350 | 5,120 | 5,240 | 635,100 |
| 2003/02/17 | 5,310 | 5,350 | 5,230 | 5,300 | 626,300 |
| 2003/02/14 | 5,160 | 5,270 | 5,120 | 5,230 | 1,384,500 |
| 2003/02/13 | 5,180 | 5,210 | 5,090 | 5,130 | 873,400 |
| 2003/02/12 | 5,060 | 5,150 | 5,030 | 5,140 | 1,005,800 |
| 2003/02/10 | 4,900 | 4,970 | 4,890 | 4,970 | 584,000 |
| 2003/02/07 | 4,970 | 5,000 | 4,850 | 4,900 | 697,400 |
| 2003/02/06 | 5,120 | 5,130 | 4,960 | 5,000 | 1,144,400 |
| 2003/02/05 | 5,080 | 5,150 | 5,050 | 5,100 | 1,324,600 |
| 2003/02/04 | 5,310 | 5,360 | 5,180 | 5,180 | 1,184,900 |
| 2003/02/03 | 5,080 | 5,420 | 5,070 | 5,410 | 1,719,600 |
| 2003/01/31 | 5,050 | 5,080 | 4,950 | 5,070 | 666,500 |
| 2003/01/30 | 5,060 | 5,130 | 5,000 | 5,050 | 751,100 |
| 2003/01/29 | 5,290 | 5,290 | 5,000 | 5,030 | 1,185,700 |
| 2003/01/28 | 5,330 | 5,360 | 5,290 | 5,310 | 960,800 |
| 2003/01/27 | 5,390 | 5,510 | 5,380 | 5,390 | 769,300 |
| 2003/01/24 | 5,560 | 5,620 | 5,370 | 5,430 | 1,498,600 |
| 2003/01/23 | 5,370 | 5,500 | 5,300 | 5,500 | 938,700 |
| 2003/01/22 | 5,320 | 5,390 | 5,260 | 5,270 | 835,300 |
| 2003/01/21 | 5,320 | 5,490 | 5,270 | 5,400 | 577,000 |
| 2003/01/20 | 5,500 | 5,530 | 5,310 | 5,320 | 588,100 |
| 2003/01/17 | 5,450 | 5,600 | 5,430 | 5,520 | 566,500 |
| 2003/01/16 | 5,490 | 5,500 | 5,390 | 5,470 | 471,800 |
| 2003/01/15 | 5,500 | 5,510 | 5,390 | 5,510 | 685,900 |
| 2003/01/14 | 5,350 | 5,510 | 5,290 | 5,500 | 746,300 |
| 2003/01/10 | 5,410 | 5,450 | 5,150 | 5,340 | 858,200 |
| 2003/01/09 | 5,360 | 5,420 | 5,270 | 5,400 | 426,700 |
| 2003/01/08 | 5,430 | 5,430 | 5,330 | 5,400 | 302,600 |
| 2003/01/07 | 5,500 | 5,530 | 5,410 | 5,420 | 466,600 |
| 2003/01/06 | 5,490 | 5,490 | 5,400 | 5,430 | 268,600 |