スズキ(7269)の株価時系列情報
スズキ(7269)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 | 1,610 | 1,610 | 1,586 | 1,586 | 160,200 |
| 2003/12/29 | 1,587 | 1,609 | 1,570 | 1,580 | 403,400 |
| 2003/12/26 | 1,594 | 1,600 | 1,560 | 1,576 | 233,900 |
| 2003/12/25 | 1,575 | 1,596 | 1,572 | 1,593 | 213,500 |
| 2003/12/24 | 1,609 | 1,612 | 1,588 | 1,596 | 527,400 |
| 2003/12/22 | 1,609 | 1,614 | 1,593 | 1,608 | 817,300 |
| 2003/12/19 | 1,598 | 1,603 | 1,570 | 1,597 | 839,100 |
| 2003/12/18 | 1,537 | 1,573 | 1,520 | 1,568 | 1,437,400 |
| 2003/12/17 | 1,535 | 1,540 | 1,503 | 1,507 | 1,363,300 |
| 2003/12/16 | 1,540 | 1,578 | 1,540 | 1,550 | 696,900 |
| 2003/12/15 | 1,609 | 1,609 | 1,576 | 1,584 | 778,700 |
| 2003/12/12 | 1,629 | 1,637 | 1,530 | 1,549 | 2,736,200 |
| 2003/12/11 | 1,528 | 1,550 | 1,511 | 1,539 | 446,500 |
| 2003/12/10 | 1,529 | 1,529 | 1,501 | 1,519 | 790,700 |
| 2003/12/09 | 1,538 | 1,540 | 1,494 | 1,506 | 1,019,300 |
| 2003/12/08 | 1,563 | 1,564 | 1,513 | 1,529 | 741,000 |
| 2003/12/05 | 1,577 | 1,584 | 1,547 | 1,564 | 891,100 |
| 2003/12/04 | 1,535 | 1,565 | 1,534 | 1,547 | 1,454,200 |
| 2003/12/03 | 1,561 | 1,589 | 1,533 | 1,534 | 1,083,600 |
| 2003/12/02 | 1,580 | 1,580 | 1,531 | 1,560 | 1,391,600 |
| 2003/12/01 | 1,551 | 1,595 | 1,517 | 1,590 | 1,341,200 |
| 2003/11/28 | 1,550 | 1,554 | 1,516 | 1,551 | 1,086,700 |
| 2003/11/27 | 1,582 | 1,582 | 1,529 | 1,544 | 631,600 |
| 2003/11/26 | 1,540 | 1,570 | 1,540 | 1,554 | 682,900 |
| 2003/11/25 | 1,544 | 1,544 | 1,502 | 1,510 | 923,800 |
| 2003/11/21 | 1,490 | 1,510 | 1,480 | 1,510 | 1,198,400 |
| 2003/11/20 | 1,537 | 1,538 | 1,480 | 1,500 | 1,341,900 |
| 2003/11/19 | 1,530 | 1,530 | 1,500 | 1,507 | 1,007,900 |
| 2003/11/18 | 1,516 | 1,544 | 1,498 | 1,535 | 793,500 |
| 2003/11/17 | 1,515 | 1,543 | 1,498 | 1,524 | 1,412,100 |
| 2003/11/14 | 1,591 | 1,599 | 1,567 | 1,570 | 1,643,500 |
| 2003/11/13 | 1,619 | 1,619 | 1,571 | 1,603 | 1,066,500 |
| 2003/11/12 | 1,646 | 1,646 | 1,604 | 1,613 | 1,578,300 |
| 2003/11/11 | 1,646 | 1,680 | 1,606 | 1,645 | 1,241,500 |
| 2003/11/10 | 1,660 | 1,728 | 1,643 | 1,681 | 1,542,500 |
| 2003/11/07 | 1,635 | 1,660 | 1,610 | 1,640 | 815,000 |
| 2003/11/06 | 1,639 | 1,690 | 1,623 | 1,627 | 1,399,400 |
| 2003/11/05 | 1,648 | 1,655 | 1,627 | 1,638 | 921,500 |
| 2003/11/04 | 1,630 | 1,664 | 1,622 | 1,646 | 1,068,400 |
| 2003/10/31 | 1,592 | 1,609 | 1,576 | 1,590 | 760,900 |
| 2003/10/30 | 1,590 | 1,621 | 1,586 | 1,601 | 438,600 |
| 2003/10/29 | 1,594 | 1,647 | 1,587 | 1,611 | 933,900 |
| 2003/10/28 | 1,615 | 1,635 | 1,593 | 1,607 | 491,000 |
| 2003/10/27 | 1,620 | 1,634 | 1,591 | 1,618 | 583,400 |
| 2003/10/24 | 1,609 | 1,621 | 1,581 | 1,607 | 650,600 |
| 2003/10/23 | 1,671 | 1,677 | 1,599 | 1,607 | 910,100 |
| 2003/10/22 | 1,710 | 1,724 | 1,699 | 1,699 | 835,900 |
| 2003/10/21 | 1,724 | 1,725 | 1,684 | 1,686 | 792,400 |
| 2003/10/20 | 1,651 | 1,709 | 1,638 | 1,705 | 716,200 |
| 2003/10/17 | 1,721 | 1,722 | 1,661 | 1,695 | 631,300 |
| 2003/10/16 | 1,725 | 1,730 | 1,698 | 1,720 | 1,171,600 |
| 2003/10/15 | 1,700 | 1,735 | 1,680 | 1,698 | 719,100 |
| 2003/10/14 | 1,700 | 1,728 | 1,688 | 1,697 | 1,134,100 |
| 2003/10/10 | 1,665 | 1,761 | 1,665 | 1,716 | 1,547,700 |
| 2003/10/09 | 1,700 | 1,714 | 1,667 | 1,670 | 1,479,700 |
| 2003/10/08 | 1,780 | 1,780 | 1,697 | 1,710 | 1,095,200 |
| 2003/10/07 | 1,780 | 1,791 | 1,765 | 1,780 | 822,900 |
| 2003/10/06 | 1,781 | 1,797 | 1,760 | 1,768 | 1,100,400 |
| 2003/10/03 | 1,779 | 1,794 | 1,775 | 1,782 | 953,700 |
| 2003/10/02 | 1,785 | 1,785 | 1,745 | 1,771 | 2,000,400 |
| 2003/10/01 | 1,648 | 1,741 | 1,648 | 1,725 | 1,444,900 |
| 2003/09/30 | 1,654 | 1,689 | 1,653 | 1,653 | 925,300 |
| 2003/09/29 | 1,662 | 1,679 | 1,640 | 1,659 | 883,800 |
| 2003/09/26 | 1,649 | 1,678 | 1,649 | 1,661 | 399,700 |
| 2003/09/25 | 1,629 | 1,670 | 1,620 | 1,649 | 691,900 |
| 2003/09/24 | 1,645 | 1,692 | 1,629 | 1,629 | 1,478,700 |
| 2003/09/22 | 1,688 | 1,703 | 1,626 | 1,628 | 1,372,000 |
| 2003/09/19 | 1,780 | 1,800 | 1,720 | 1,740 | 814,400 |
| 2003/09/18 | 1,798 | 1,798 | 1,757 | 1,781 | 852,500 |
| 2003/09/17 | 1,825 | 1,836 | 1,790 | 1,797 | 1,317,300 |
| 2003/09/16 | 1,795 | 1,841 | 1,771 | 1,798 | 1,216,900 |
| 2003/09/12 | 1,741 | 1,770 | 1,724 | 1,770 | 3,449,500 |
| 2003/09/11 | 1,731 | 1,734 | 1,710 | 1,711 | 871,200 |
| 2003/09/10 | 1,751 | 1,756 | 1,728 | 1,730 | 1,119,500 |
| 2003/09/09 | 1,719 | 1,759 | 1,717 | 1,750 | 1,484,600 |
| 2003/09/08 | 1,692 | 1,731 | 1,691 | 1,718 | 1,508,800 |
| 2003/09/05 | 1,683 | 1,715 | 1,670 | 1,709 | 2,188,200 |
| 2003/09/04 | 1,656 | 1,682 | 1,646 | 1,664 | 2,440,400 |
| 2003/09/03 | 1,635 | 1,644 | 1,621 | 1,626 | 856,900 |
| 2003/09/02 | 1,640 | 1,647 | 1,621 | 1,635 | 996,500 |
| 2003/09/01 | 1,590 | 1,645 | 1,590 | 1,640 | 979,000 |
| 2003/08/29 | 1,621 | 1,627 | 1,597 | 1,602 | 1,298,000 |
| 2003/08/28 | 1,640 | 1,640 | 1,596 | 1,607 | 1,052,000 |
| 2003/08/27 | 1,630 | 1,656 | 1,621 | 1,643 | 1,157,000 |
| 2003/08/26 | 1,629 | 1,646 | 1,596 | 1,614 | 1,438,000 |
| 2003/08/25 | 1,619 | 1,635 | 1,604 | 1,620 | 1,341,000 |
| 2003/08/22 | 1,629 | 1,629 | 1,595 | 1,600 | 856,000 |
| 2003/08/21 | 1,612 | 1,638 | 1,603 | 1,622 | 1,391,000 |
| 2003/08/20 | 1,620 | 1,629 | 1,603 | 1,616 | 1,540,000 |
| 2003/08/19 | 1,627 | 1,637 | 1,620 | 1,623 | 1,346,000 |
| 2003/08/18 | 1,634 | 1,644 | 1,625 | 1,632 | 1,238,000 |
| 2003/08/15 | 1,605 | 1,634 | 1,605 | 1,616 | 1,371,000 |
| 2003/08/14 | 1,583 | 1,617 | 1,583 | 1,605 | 1,110,000 |
| 2003/08/13 | 1,594 | 1,605 | 1,586 | 1,596 | 1,298,000 |
| 2003/08/12 | 1,598 | 1,599 | 1,582 | 1,593 | 1,075,000 |
| 2003/08/11 | 1,556 | 1,580 | 1,553 | 1,571 | 543,000 |
| 2003/08/08 | 1,559 | 1,578 | 1,559 | 1,561 | 1,717,000 |
| 2003/08/07 | 1,547 | 1,567 | 1,542 | 1,558 | 1,346,000 |
| 2003/08/06 | 1,525 | 1,551 | 1,525 | 1,530 | 759,000 |
| 2003/08/05 | 1,546 | 1,547 | 1,514 | 1,525 | 917,000 |
| 2003/08/04 | 1,531 | 1,580 | 1,531 | 1,541 | 941,000 |
| 2003/08/01 | 1,565 | 1,565 | 1,540 | 1,550 | 1,495,000 |
| 2003/07/31 | 1,567 | 1,585 | 1,555 | 1,556 | 906,000 |
| 2003/07/30 | 1,617 | 1,617 | 1,585 | 1,585 | 703,000 |
| 2003/07/29 | 1,626 | 1,626 | 1,600 | 1,602 | 1,163,000 |
| 2003/07/28 | 1,604 | 1,608 | 1,590 | 1,596 | 838,000 |
| 2003/07/25 | 1,587 | 1,595 | 1,569 | 1,586 | 1,087,000 |
| 2003/07/24 | 1,589 | 1,611 | 1,576 | 1,582 | 1,287,000 |
| 2003/07/23 | 1,572 | 1,587 | 1,561 | 1,585 | 849,000 |
| 2003/07/22 | 1,551 | 1,564 | 1,533 | 1,552 | 819,000 |
| 2003/07/18 | 1,570 | 1,572 | 1,552 | 1,564 | 1,254,000 |
| 2003/07/17 | 1,603 | 1,603 | 1,565 | 1,577 | 1,213,000 |
| 2003/07/16 | 1,615 | 1,616 | 1,589 | 1,602 | 1,020,000 |
| 2003/07/15 | 1,641 | 1,642 | 1,602 | 1,608 | 1,005,000 |
| 2003/07/14 | 1,642 | 1,659 | 1,634 | 1,641 | 728,000 |
| 2003/07/11 | 1,634 | 1,649 | 1,627 | 1,642 | 1,546,000 |
| 2003/07/10 | 1,653 | 1,670 | 1,632 | 1,662 | 1,143,000 |
| 2003/07/09 | 1,620 | 1,677 | 1,620 | 1,674 | 903,000 |
| 2003/07/08 | 1,631 | 1,657 | 1,625 | 1,641 | 955,000 |
| 2003/07/07 | 1,610 | 1,642 | 1,608 | 1,630 | 856,000 |
| 2003/07/04 | 1,590 | 1,626 | 1,590 | 1,608 | 758,000 |
| 2003/07/03 | 1,625 | 1,630 | 1,567 | 1,612 | 1,878,000 |
| 2003/07/02 | 1,580 | 1,604 | 1,558 | 1,601 | 738,000 |
| 2003/07/01 | 1,576 | 1,585 | 1,560 | 1,572 | 826,000 |
| 2003/06/30 | 1,568 | 1,576 | 1,555 | 1,562 | 616,000 |
| 2003/06/27 | 1,583 | 1,591 | 1,568 | 1,578 | 632,000 |
| 2003/06/26 | 1,550 | 1,561 | 1,540 | 1,557 | 547,000 |
| 2003/06/25 | 1,544 | 1,560 | 1,542 | 1,547 | 580,000 |
| 2003/06/24 | 1,589 | 1,589 | 1,542 | 1,543 | 862,000 |
| 2003/06/23 | 1,600 | 1,601 | 1,580 | 1,588 | 1,554,000 |
| 2003/06/20 | 1,607 | 1,613 | 1,595 | 1,600 | 614,000 |
| 2003/06/19 | 1,594 | 1,615 | 1,580 | 1,612 | 932,000 |
| 2003/06/18 | 1,578 | 1,598 | 1,572 | 1,589 | 1,339,000 |
| 2003/06/17 | 1,578 | 1,594 | 1,566 | 1,577 | 1,417,000 |
| 2003/06/16 | 1,572 | 1,572 | 1,550 | 1,563 | 399,000 |
| 2003/06/13 | 1,533 | 1,586 | 1,533 | 1,571 | 3,246,000 |
| 2003/06/12 | 1,593 | 1,593 | 1,556 | 1,563 | 746,000 |
| 2003/06/11 | 1,549 | 1,590 | 1,549 | 1,566 | 820,000 |
| 2003/06/10 | 1,541 | 1,560 | 1,527 | 1,555 | 565,000 |
| 2003/06/09 | 1,554 | 1,557 | 1,524 | 1,540 | 592,000 |
| 2003/06/06 | 1,503 | 1,559 | 1,501 | 1,550 | 882,000 |
| 2003/06/05 | 1,519 | 1,524 | 1,512 | 1,518 | 783,000 |
| 2003/06/04 | 1,496 | 1,520 | 1,495 | 1,495 | 445,000 |
| 2003/06/03 | 1,505 | 1,519 | 1,495 | 1,495 | 681,000 |
| 2003/06/02 | 1,484 | 1,527 | 1,484 | 1,490 | 775,000 |
| 2003/05/30 | 1,497 | 1,528 | 1,478 | 1,478 | 700,000 |
| 2003/05/29 | 1,473 | 1,506 | 1,473 | 1,496 | 460,000 |
| 2003/05/28 | 1,470 | 1,509 | 1,470 | 1,475 | 559,000 |
| 2003/05/27 | 1,480 | 1,480 | 1,453 | 1,459 | 755,000 |
| 2003/05/26 | 1,489 | 1,497 | 1,469 | 1,482 | 958,000 |
| 2003/05/23 | 1,480 | 1,506 | 1,480 | 1,488 | 880,000 |
| 2003/05/22 | 1,452 | 1,490 | 1,451 | 1,476 | 807,000 |
| 2003/05/21 | 1,475 | 1,480 | 1,445 | 1,451 | 785,000 |
| 2003/05/20 | 1,435 | 1,481 | 1,434 | 1,461 | 955,000 |
| 2003/05/19 | 1,454 | 1,464 | 1,433 | 1,449 | 986,000 |
| 2003/05/16 | 1,468 | 1,485 | 1,463 | 1,474 | 441,000 |
| 2003/05/15 | 1,485 | 1,495 | 1,470 | 1,474 | 814,000 |
| 2003/05/14 | 1,500 | 1,510 | 1,485 | 1,497 | 501,000 |
| 2003/05/13 | 1,530 | 1,530 | 1,495 | 1,495 | 830,000 |
| 2003/05/12 | 1,530 | 1,542 | 1,510 | 1,536 | 774,000 |
| 2003/05/09 | 1,502 | 1,522 | 1,477 | 1,522 | 1,180,000 |
| 2003/05/08 | 1,523 | 1,531 | 1,475 | 1,482 | 1,499,000 |
| 2003/05/07 | 1,518 | 1,520 | 1,483 | 1,501 | 1,479,000 |
| 2003/05/06 | 1,463 | 1,493 | 1,463 | 1,478 | 1,225,000 |
| 2003/05/02 | 1,430 | 1,445 | 1,406 | 1,443 | 973,000 |
| 2003/05/01 | 1,413 | 1,440 | 1,398 | 1,422 | 707,000 |
| 2003/04/30 | 1,390 | 1,425 | 1,390 | 1,412 | 1,043,000 |
| 2003/04/28 | 1,410 | 1,410 | 1,385 | 1,385 | 965,000 |
| 2003/04/25 | 1,437 | 1,437 | 1,402 | 1,409 | 754,000 |
| 2003/04/24 | 1,432 | 1,470 | 1,426 | 1,436 | 1,494,000 |
| 2003/04/23 | 1,443 | 1,473 | 1,437 | 1,440 | 839,000 |
| 2003/04/22 | 1,440 | 1,453 | 1,429 | 1,439 | 937,000 |
| 2003/04/21 | 1,444 | 1,474 | 1,444 | 1,454 | 898,000 |
| 2003/04/18 | 1,447 | 1,478 | 1,443 | 1,443 | 839,000 |
| 2003/04/17 | 1,449 | 1,460 | 1,430 | 1,440 | 975,000 |
| 2003/04/16 | 1,437 | 1,456 | 1,422 | 1,449 | 1,089,000 |
| 2003/04/15 | 1,412 | 1,435 | 1,411 | 1,417 | 1,011,000 |
| 2003/04/14 | 1,415 | 1,444 | 1,388 | 1,410 | 1,272,000 |
| 2003/04/11 | 1,411 | 1,420 | 1,389 | 1,399 | 1,268,000 |
| 2003/04/10 | 1,419 | 1,430 | 1,410 | 1,424 | 1,023,000 |
| 2003/04/09 | 1,452 | 1,465 | 1,426 | 1,435 | 1,354,000 |
| 2003/04/08 | 1,483 | 1,484 | 1,443 | 1,452 | 714,000 |
| 2003/04/07 | 1,485 | 1,494 | 1,472 | 1,486 | 867,000 |
| 2003/04/04 | 1,416 | 1,490 | 1,399 | 1,467 | 2,149,000 |
| 2003/04/03 | 1,410 | 1,420 | 1,394 | 1,416 | 892,000 |
| 2003/04/02 | 1,403 | 1,406 | 1,365 | 1,390 | 788,000 |
| 2003/04/01 | 1,373 | 1,396 | 1,355 | 1,383 | 907,000 |
| 2003/03/31 | 1,397 | 1,400 | 1,349 | 1,362 | 1,220,000 |
| 2003/03/28 | 1,393 | 1,425 | 1,381 | 1,388 | 969,000 |
| 2003/03/27 | 1,439 | 1,440 | 1,391 | 1,392 | 960,000 |
| 2003/03/26 | 1,424 | 1,450 | 1,420 | 1,438 | 770,000 |
| 2003/03/25 | 1,449 | 1,458 | 1,386 | 1,408 | 1,189,000 |
| 2003/03/24 | 1,450 | 1,465 | 1,410 | 1,429 | 1,142,000 |
| 2003/03/20 | 1,386 | 1,420 | 1,386 | 1,395 | 1,195,000 |
| 2003/03/19 | 1,322 | 1,375 | 1,320 | 1,369 | 850,000 |
| 2003/03/18 | 1,339 | 1,355 | 1,321 | 1,321 | 1,058,000 |
| 2003/03/17 | 1,328 | 1,333 | 1,319 | 1,319 | 302,000 |
| 2003/03/14 | 1,346 | 1,349 | 1,305 | 1,327 | 3,120,000 |
| 2003/03/13 | 1,301 | 1,320 | 1,286 | 1,286 | 640,000 |
| 2003/03/12 | 1,300 | 1,320 | 1,295 | 1,316 | 801,000 |
| 2003/03/11 | 1,333 | 1,333 | 1,296 | 1,296 | 782,000 |
| 2003/03/10 | 1,305 | 1,335 | 1,301 | 1,333 | 645,000 |
| 2003/03/07 | 1,326 | 1,344 | 1,325 | 1,325 | 580,000 |
| 2003/03/06 | 1,345 | 1,357 | 1,329 | 1,331 | 667,000 |
| 2003/03/05 | 1,340 | 1,365 | 1,340 | 1,362 | 419,000 |
| 2003/03/04 | 1,381 | 1,388 | 1,370 | 1,375 | 567,000 |
| 2003/03/03 | 1,365 | 1,380 | 1,355 | 1,380 | 459,000 |
| 2003/02/28 | 1,366 | 1,366 | 1,347 | 1,350 | 439,000 |
| 2003/02/27 | 1,330 | 1,352 | 1,328 | 1,350 | 595,000 |
| 2003/02/26 | 1,331 | 1,342 | 1,319 | 1,330 | 394,000 |
| 2003/02/25 | 1,350 | 1,356 | 1,317 | 1,331 | 821,000 |
| 2003/02/24 | 1,360 | 1,366 | 1,350 | 1,361 | 364,000 |
| 2003/02/21 | 1,370 | 1,375 | 1,333 | 1,346 | 442,000 |
| 2003/02/20 | 1,356 | 1,370 | 1,350 | 1,370 | 349,000 |
| 2003/02/19 | 1,363 | 1,376 | 1,358 | 1,369 | 681,000 |
| 2003/02/18 | 1,350 | 1,359 | 1,326 | 1,349 | 490,000 |
| 2003/02/17 | 1,330 | 1,365 | 1,330 | 1,348 | 595,000 |
| 2003/02/14 | 1,334 | 1,360 | 1,333 | 1,338 | 1,437,000 |
| 2003/02/13 | 1,350 | 1,360 | 1,316 | 1,333 | 458,000 |
| 2003/02/12 | 1,328 | 1,366 | 1,320 | 1,365 | 807,000 |
| 2003/02/10 | 1,310 | 1,327 | 1,305 | 1,319 | 396,000 |
| 2003/02/07 | 1,313 | 1,320 | 1,294 | 1,307 | 304,000 |
| 2003/02/06 | 1,318 | 1,327 | 1,293 | 1,313 | 476,000 |
| 2003/02/05 | 1,306 | 1,331 | 1,295 | 1,321 | 804,000 |
| 2003/02/04 | 1,315 | 1,335 | 1,301 | 1,306 | 734,000 |
| 2003/02/03 | 1,283 | 1,308 | 1,280 | 1,308 | 549,000 |
| 2003/01/31 | 1,271 | 1,297 | 1,267 | 1,293 | 885,000 |
| 2003/01/30 | 1,299 | 1,302 | 1,276 | 1,277 | 576,000 |
| 2003/01/29 | 1,297 | 1,297 | 1,270 | 1,280 | 778,000 |
| 2003/01/28 | 1,297 | 1,304 | 1,290 | 1,300 | 511,000 |
| 2003/01/27 | 1,292 | 1,315 | 1,285 | 1,315 | 540,000 |
| 2003/01/24 | 1,335 | 1,335 | 1,290 | 1,312 | 729,000 |
| 2003/01/23 | 1,310 | 1,328 | 1,290 | 1,320 | 689,000 |
| 2003/01/22 | 1,319 | 1,320 | 1,283 | 1,296 | 955,000 |
| 2003/01/21 | 1,295 | 1,320 | 1,289 | 1,311 | 643,000 |
| 2003/01/20 | 1,282 | 1,298 | 1,273 | 1,289 | 989,000 |
| 2003/01/17 | 1,290 | 1,310 | 1,287 | 1,296 | 388,000 |
| 2003/01/16 | 1,292 | 1,308 | 1,291 | 1,305 | 382,000 |
| 2003/01/15 | 1,295 | 1,295 | 1,283 | 1,291 | 628,000 |
| 2003/01/14 | 1,301 | 1,310 | 1,290 | 1,293 | 564,000 |
| 2003/01/10 | 1,314 | 1,320 | 1,279 | 1,296 | 741,000 |
| 2003/01/09 | 1,300 | 1,319 | 1,285 | 1,309 | 549,000 |
| 2003/01/08 | 1,326 | 1,326 | 1,301 | 1,318 | 564,000 |
| 2003/01/07 | 1,315 | 1,340 | 1,313 | 1,325 | 660,000 |
| 2003/01/06 | 1,349 | 1,349 | 1,323 | 1,328 | 288,000 |