ヤマハ(7951)の株価時系列情報
ヤマハ(7951)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 | 2,100 | 2,105 | 2,085 | 2,105 | 288,700 |
| 2003/12/29 | 2,090 | 2,100 | 2,070 | 2,085 | 310,600 |
| 2003/12/26 | 2,070 | 2,090 | 2,050 | 2,085 | 206,000 |
| 2003/12/25 | 2,070 | 2,095 | 2,065 | 2,090 | 165,300 |
| 2003/12/24 | 2,095 | 2,100 | 2,075 | 2,100 | 263,000 |
| 2003/12/22 | 2,100 | 2,100 | 2,070 | 2,090 | 290,300 |
| 2003/12/19 | 2,075 | 2,095 | 2,065 | 2,095 | 574,700 |
| 2003/12/18 | 2,045 | 2,070 | 2,020 | 2,045 | 786,800 |
| 2003/12/17 | 2,040 | 2,045 | 1,994 | 2,005 | 750,800 |
| 2003/12/16 | 2,010 | 2,030 | 1,986 | 2,015 | 831,500 |
| 2003/12/15 | 2,015 | 2,065 | 2,005 | 2,065 | 922,000 |
| 2003/12/12 | 1,940 | 1,970 | 1,929 | 1,960 | 2,211,100 |
| 2003/12/11 | 1,963 | 1,975 | 1,950 | 1,970 | 1,020,400 |
| 2003/12/10 | 1,960 | 1,961 | 1,915 | 1,925 | 1,458,400 |
| 2003/12/09 | 2,000 | 2,015 | 1,984 | 2,015 | 708,500 |
| 2003/12/08 | 2,125 | 2,135 | 1,957 | 1,980 | 1,431,000 |
| 2003/12/05 | 2,110 | 2,135 | 2,085 | 2,135 | 794,400 |
| 2003/12/04 | 2,075 | 2,105 | 2,060 | 2,070 | 908,300 |
| 2003/12/03 | 2,050 | 2,085 | 2,040 | 2,055 | 484,500 |
| 2003/12/02 | 2,040 | 2,095 | 2,040 | 2,080 | 959,400 |
| 2003/12/01 | 1,947 | 2,035 | 1,936 | 2,020 | 737,100 |
| 2003/11/28 | 2,000 | 2,005 | 1,957 | 1,957 | 618,700 |
| 2003/11/27 | 1,988 | 2,010 | 1,958 | 2,000 | 949,500 |
| 2003/11/26 | 1,930 | 1,990 | 1,915 | 1,958 | 1,609,700 |
| 2003/11/25 | 1,944 | 1,958 | 1,905 | 1,906 | 1,177,900 |
| 2003/11/21 | 1,929 | 1,941 | 1,885 | 1,920 | 1,002,800 |
| 2003/11/20 | 1,905 | 1,949 | 1,870 | 1,949 | 1,368,500 |
| 2003/11/19 | 1,924 | 1,935 | 1,907 | 1,910 | 1,293,200 |
| 2003/11/18 | 1,995 | 1,995 | 1,939 | 1,968 | 1,336,300 |
| 2003/11/17 | 2,030 | 2,030 | 1,950 | 1,989 | 1,611,600 |
| 2003/11/14 | 2,125 | 2,145 | 2,070 | 2,070 | 1,190,400 |
| 2003/11/13 | 2,185 | 2,185 | 2,135 | 2,155 | 550,400 |
| 2003/11/12 | 2,175 | 2,190 | 2,120 | 2,150 | 659,100 |
| 2003/11/11 | 2,260 | 2,280 | 2,165 | 2,195 | 1,380,000 |
| 2003/11/10 | 2,185 | 2,280 | 2,150 | 2,280 | 1,701,100 |
| 2003/11/07 | 2,200 | 2,230 | 2,190 | 2,225 | 382,900 |
| 2003/11/06 | 2,205 | 2,225 | 2,155 | 2,185 | 552,900 |
| 2003/11/05 | 2,235 | 2,250 | 2,190 | 2,220 | 561,300 |
| 2003/11/04 | 2,255 | 2,285 | 2,245 | 2,270 | 715,100 |
| 2003/10/31 | 2,200 | 2,270 | 2,185 | 2,215 | 301,300 |
| 2003/10/30 | 2,220 | 2,220 | 2,185 | 2,195 | 364,600 |
| 2003/10/29 | 2,160 | 2,230 | 2,160 | 2,225 | 654,700 |
| 2003/10/28 | 2,150 | 2,170 | 2,145 | 2,160 | 282,800 |
| 2003/10/27 | 2,190 | 2,195 | 2,130 | 2,175 | 637,400 |
| 2003/10/24 | 2,170 | 2,235 | 2,110 | 2,150 | 822,400 |
| 2003/10/23 | 2,220 | 2,260 | 2,145 | 2,165 | 908,800 |
| 2003/10/22 | 2,250 | 2,320 | 2,200 | 2,300 | 1,330,900 |
| 2003/10/21 | 2,230 | 2,245 | 2,215 | 2,240 | 642,300 |
| 2003/10/20 | 2,150 | 2,230 | 2,145 | 2,200 | 657,200 |
| 2003/10/17 | 2,235 | 2,250 | 2,180 | 2,180 | 693,800 |
| 2003/10/16 | 2,155 | 2,230 | 2,135 | 2,230 | 893,200 |
| 2003/10/15 | 2,145 | 2,170 | 2,105 | 2,155 | 671,300 |
| 2003/10/14 | 2,090 | 2,140 | 2,080 | 2,125 | 533,800 |
| 2003/10/10 | 2,070 | 2,115 | 2,030 | 2,080 | 1,602,000 |
| 2003/10/09 | 2,125 | 2,145 | 2,095 | 2,110 | 791,700 |
| 2003/10/08 | 2,195 | 2,200 | 2,115 | 2,115 | 563,500 |
| 2003/10/07 | 2,160 | 2,195 | 2,160 | 2,195 | 421,000 |
| 2003/10/06 | 2,185 | 2,190 | 2,160 | 2,170 | 469,500 |
| 2003/10/03 | 2,140 | 2,175 | 2,140 | 2,170 | 525,600 |
| 2003/10/02 | 2,155 | 2,180 | 2,130 | 2,160 | 447,700 |
| 2003/10/01 | 2,115 | 2,135 | 2,095 | 2,115 | 708,300 |
| 2003/09/30 | 2,090 | 2,180 | 2,080 | 2,115 | 988,900 |
| 2003/09/29 | 2,075 | 2,085 | 2,040 | 2,085 | 400,600 |
| 2003/09/26 | 1,981 | 2,085 | 1,981 | 2,070 | 393,800 |
| 2003/09/25 | 2,010 | 2,040 | 1,990 | 2,010 | 604,700 |
| 2003/09/24 | 2,085 | 2,130 | 2,015 | 2,070 | 1,306,000 |
| 2003/09/22 | 2,105 | 2,155 | 2,075 | 2,085 | 992,500 |
| 2003/09/19 | 2,215 | 2,250 | 2,155 | 2,175 | 1,353,500 |
| 2003/09/18 | 2,150 | 2,195 | 2,130 | 2,180 | 952,400 |
| 2003/09/17 | 2,110 | 2,200 | 2,105 | 2,175 | 1,694,700 |
| 2003/09/16 | 2,070 | 2,095 | 2,055 | 2,095 | 817,000 |
| 2003/09/12 | 2,055 | 2,070 | 2,030 | 2,040 | 2,753,800 |
| 2003/09/11 | 2,020 | 2,040 | 1,990 | 2,015 | 1,526,200 |
| 2003/09/10 | 2,065 | 2,125 | 2,060 | 2,100 | 1,362,700 |
| 2003/09/09 | 2,025 | 2,060 | 2,000 | 2,060 | 1,082,600 |
| 2003/09/08 | 2,000 | 2,035 | 1,983 | 1,999 | 1,171,600 |
| 2003/09/05 | 2,000 | 2,035 | 1,991 | 2,000 | 1,043,200 |
| 2003/09/04 | 2,000 | 2,000 | 1,950 | 1,962 | 1,507,000 |
| 2003/09/03 | 2,090 | 2,090 | 2,005 | 2,040 | 1,529,500 |
| 2003/09/02 | 2,010 | 2,075 | 2,000 | 2,040 | 1,492,000 |
| 2003/09/01 | 1,949 | 1,989 | 1,928 | 1,989 | 1,353,600 |
| 2003/08/29 | 1,880 | 1,943 | 1,875 | 1,922 | 1,497,400 |
| 2003/08/28 | 1,824 | 1,898 | 1,822 | 1,866 | 982,500 |
| 2003/08/27 | 1,882 | 1,900 | 1,837 | 1,854 | 1,408,600 |
| 2003/08/26 | 1,935 | 1,945 | 1,895 | 1,912 | 1,181,800 |
| 2003/08/25 | 1,915 | 1,927 | 1,881 | 1,910 | 666,800 |
| 2003/08/22 | 1,930 | 1,930 | 1,897 | 1,914 | 861,500 |
| 2003/08/21 | 1,920 | 1,941 | 1,900 | 1,941 | 1,219,600 |
| 2003/08/20 | 1,891 | 1,919 | 1,880 | 1,900 | 1,367,900 |
| 2003/08/19 | 1,875 | 1,900 | 1,845 | 1,861 | 838,800 |
| 2003/08/18 | 1,800 | 1,845 | 1,781 | 1,845 | 1,255,900 |
| 2003/08/15 | 1,769 | 1,799 | 1,752 | 1,775 | 994,200 |
| 2003/08/14 | 1,750 | 1,784 | 1,711 | 1,769 | 1,673,500 |
| 2003/08/13 | 1,740 | 1,763 | 1,726 | 1,751 | 1,321,000 |
| 2003/08/12 | 1,727 | 1,738 | 1,681 | 1,726 | 1,283,400 |
| 2003/08/11 | 1,663 | 1,739 | 1,652 | 1,704 | 2,501,800 |
| 2003/08/08 | 1,551 | 1,635 | 1,550 | 1,619 | 2,370,900 |
| 2003/08/07 | 1,540 | 1,553 | 1,503 | 1,531 | 1,566,800 |
| 2003/08/06 | 1,595 | 1,600 | 1,540 | 1,570 | 1,540,100 |
| 2003/08/05 | 1,655 | 1,666 | 1,630 | 1,652 | 577,800 |
| 2003/08/04 | 1,634 | 1,665 | 1,606 | 1,647 | 792,300 |
| 2003/08/01 | 1,643 | 1,650 | 1,575 | 1,608 | 1,225,900 |
| 2003/07/31 | 1,671 | 1,691 | 1,601 | 1,617 | 882,300 |
| 2003/07/30 | 1,710 | 1,714 | 1,670 | 1,674 | 424,800 |
| 2003/07/29 | 1,723 | 1,728 | 1,696 | 1,699 | 529,200 |
| 2003/07/28 | 1,728 | 1,728 | 1,696 | 1,709 | 613,400 |
| 2003/07/25 | 1,730 | 1,730 | 1,671 | 1,712 | 1,144,500 |
| 2003/07/24 | 1,700 | 1,710 | 1,670 | 1,700 | 946,500 |
| 2003/07/23 | 1,705 | 1,739 | 1,697 | 1,700 | 1,156,900 |
| 2003/07/22 | 1,680 | 1,688 | 1,652 | 1,677 | 811,000 |
| 2003/07/18 | 1,700 | 1,710 | 1,681 | 1,691 | 1,120,900 |
| 2003/07/17 | 1,732 | 1,742 | 1,718 | 1,721 | 705,000 |
| 2003/07/16 | 1,789 | 1,789 | 1,720 | 1,731 | 532,000 |
| 2003/07/15 | 1,800 | 1,800 | 1,761 | 1,770 | 757,100 |
| 2003/07/14 | 1,726 | 1,780 | 1,726 | 1,776 | 983,300 |
| 2003/07/11 | 1,754 | 1,782 | 1,724 | 1,756 | 1,882,600 |
| 2003/07/10 | 1,770 | 1,784 | 1,740 | 1,784 | 1,192,600 |
| 2003/07/09 | 1,730 | 1,740 | 1,711 | 1,740 | 1,237,100 |
| 2003/07/08 | 1,690 | 1,711 | 1,680 | 1,708 | 1,605,700 |
| 2003/07/07 | 1,630 | 1,676 | 1,622 | 1,660 | 705,900 |
| 2003/07/04 | 1,650 | 1,688 | 1,630 | 1,630 | 923,200 |
| 2003/07/03 | 1,694 | 1,700 | 1,651 | 1,673 | 1,714,900 |
| 2003/07/02 | 1,700 | 1,700 | 1,640 | 1,681 | 1,272,100 |
| 2003/07/01 | 1,676 | 1,715 | 1,666 | 1,696 | 1,055,200 |
| 2003/06/30 | 1,678 | 1,678 | 1,643 | 1,646 | 432,700 |
| 2003/06/27 | 1,670 | 1,697 | 1,669 | 1,669 | 919,400 |
| 2003/06/26 | 1,649 | 1,649 | 1,601 | 1,631 | 617,200 |
| 2003/06/25 | 1,630 | 1,655 | 1,621 | 1,640 | 977,100 |
| 2003/06/24 | 1,655 | 1,656 | 1,634 | 1,640 | 725,900 |
| 2003/06/23 | 1,651 | 1,686 | 1,651 | 1,661 | 1,007,000 |
| 2003/06/20 | 1,670 | 1,690 | 1,655 | 1,667 | 715,500 |
| 2003/06/19 | 1,686 | 1,686 | 1,650 | 1,670 | 528,000 |
| 2003/06/18 | 1,680 | 1,698 | 1,672 | 1,685 | 1,013,800 |
| 2003/06/17 | 1,700 | 1,705 | 1,682 | 1,700 | 1,065,100 |
| 2003/06/16 | 1,665 | 1,675 | 1,627 | 1,645 | 740,600 |
| 2003/06/13 | 1,709 | 1,710 | 1,660 | 1,691 | 2,643,100 |
| 2003/06/12 | 1,710 | 1,718 | 1,686 | 1,706 | 1,349,900 |
| 2003/06/11 | 1,679 | 1,690 | 1,665 | 1,682 | 1,159,800 |
| 2003/06/10 | 1,658 | 1,679 | 1,651 | 1,659 | 943,500 |
| 2003/06/09 | 1,656 | 1,682 | 1,655 | 1,655 | 1,010,700 |
| 2003/06/06 | 1,659 | 1,690 | 1,636 | 1,686 | 1,226,700 |
| 2003/06/05 | 1,657 | 1,657 | 1,610 | 1,629 | 1,157,300 |
| 2003/06/04 | 1,690 | 1,690 | 1,618 | 1,627 | 1,091,100 |
| 2003/06/03 | 1,649 | 1,718 | 1,640 | 1,699 | 1,959,500 |
| 2003/06/02 | 1,618 | 1,643 | 1,609 | 1,626 | 1,110,100 |
| 2003/05/30 | 1,595 | 1,628 | 1,585 | 1,617 | 1,145,500 |
| 2003/05/29 | 1,580 | 1,605 | 1,559 | 1,584 | 944,700 |
| 2003/05/28 | 1,560 | 1,579 | 1,535 | 1,559 | 861,400 |
| 2003/05/27 | 1,509 | 1,536 | 1,506 | 1,527 | 818,000 |
| 2003/05/26 | 1,515 | 1,536 | 1,510 | 1,512 | 959,500 |
| 2003/05/23 | 1,538 | 1,551 | 1,527 | 1,529 | 736,700 |
| 2003/05/22 | 1,509 | 1,535 | 1,505 | 1,524 | 1,031,000 |
| 2003/05/21 | 1,529 | 1,554 | 1,518 | 1,531 | 826,600 |
| 2003/05/20 | 1,531 | 1,562 | 1,511 | 1,555 | 551,000 |
| 2003/05/19 | 1,543 | 1,544 | 1,510 | 1,537 | 459,800 |
| 2003/05/16 | 1,545 | 1,545 | 1,519 | 1,521 | 453,100 |
| 2003/05/15 | 1,558 | 1,558 | 1,521 | 1,540 | 590,000 |
| 2003/05/14 | 1,527 | 1,557 | 1,523 | 1,532 | 1,181,700 |
| 2003/05/13 | 1,558 | 1,610 | 1,550 | 1,557 | 1,520,600 |
| 2003/05/12 | 1,510 | 1,583 | 1,509 | 1,558 | 2,928,000 |
| 2003/05/09 | 1,479 | 1,485 | 1,406 | 1,430 | 1,657,300 |
| 2003/05/08 | 1,370 | 1,483 | 1,370 | 1,459 | 2,897,200 |
| 2003/05/07 | 1,387 | 1,392 | 1,360 | 1,388 | 840,000 |
| 2003/05/06 | 1,378 | 1,398 | 1,367 | 1,367 | 1,126,200 |
| 2003/05/02 | 1,365 | 1,371 | 1,343 | 1,370 | 672,700 |
| 2003/05/01 | 1,350 | 1,365 | 1,336 | 1,361 | 892,000 |
| 2003/04/30 | 1,352 | 1,362 | 1,335 | 1,349 | 530,300 |
| 2003/04/28 | 1,349 | 1,349 | 1,323 | 1,332 | 306,100 |
| 2003/04/25 | 1,359 | 1,360 | 1,332 | 1,347 | 458,900 |
| 2003/04/24 | 1,350 | 1,362 | 1,338 | 1,357 | 448,500 |
| 2003/04/23 | 1,346 | 1,370 | 1,330 | 1,336 | 564,800 |
| 2003/04/22 | 1,360 | 1,365 | 1,333 | 1,346 | 674,300 |
| 2003/04/21 | 1,371 | 1,393 | 1,364 | 1,377 | 544,200 |
| 2003/04/18 | 1,365 | 1,380 | 1,361 | 1,365 | 318,000 |
| 2003/04/17 | 1,375 | 1,382 | 1,362 | 1,369 | 1,113,300 |
| 2003/04/16 | 1,361 | 1,393 | 1,360 | 1,375 | 918,400 |
| 2003/04/15 | 1,360 | 1,375 | 1,360 | 1,361 | 602,400 |
| 2003/04/14 | 1,352 | 1,375 | 1,352 | 1,360 | 556,300 |
| 2003/04/11 | 1,371 | 1,390 | 1,365 | 1,372 | 556,600 |
| 2003/04/10 | 1,394 | 1,394 | 1,365 | 1,390 | 406,600 |
| 2003/04/09 | 1,393 | 1,435 | 1,371 | 1,394 | 891,500 |
| 2003/04/08 | 1,425 | 1,425 | 1,371 | 1,393 | 609,900 |
| 2003/04/07 | 1,420 | 1,470 | 1,413 | 1,445 | 1,081,200 |
| 2003/04/04 | 1,389 | 1,419 | 1,370 | 1,411 | 1,429,700 |
| 2003/04/03 | 1,374 | 1,395 | 1,355 | 1,390 | 1,191,400 |
| 2003/04/02 | 1,368 | 1,379 | 1,331 | 1,359 | 716,800 |
| 2003/04/01 | 1,338 | 1,368 | 1,323 | 1,350 | 770,500 |
| 2003/03/31 | 1,378 | 1,380 | 1,325 | 1,335 | 791,600 |
| 2003/03/28 | 1,365 | 1,383 | 1,339 | 1,377 | 926,800 |
| 2003/03/27 | 1,358 | 1,358 | 1,338 | 1,353 | 643,900 |
| 2003/03/26 | 1,292 | 1,347 | 1,292 | 1,332 | 370,200 |
| 2003/03/25 | 1,318 | 1,325 | 1,304 | 1,311 | 784,500 |
| 2003/03/24 | 1,300 | 1,345 | 1,300 | 1,318 | 963,800 |
| 2003/03/20 | 1,339 | 1,360 | 1,302 | 1,318 | 842,600 |
| 2003/03/19 | 1,300 | 1,324 | 1,285 | 1,300 | 752,000 |
| 2003/03/18 | 1,301 | 1,315 | 1,285 | 1,285 | 822,300 |
| 2003/03/17 | 1,315 | 1,330 | 1,309 | 1,314 | 467,600 |
| 2003/03/14 | 1,291 | 1,350 | 1,291 | 1,345 | 2,584,500 |
| 2003/03/13 | 1,262 | 1,295 | 1,260 | 1,260 | 487,200 |
| 2003/03/12 | 1,279 | 1,298 | 1,261 | 1,261 | 694,600 |
| 2003/03/11 | 1,300 | 1,333 | 1,290 | 1,290 | 716,800 |
| 2003/03/10 | 1,321 | 1,344 | 1,319 | 1,333 | 799,500 |
| 2003/03/07 | 1,370 | 1,375 | 1,340 | 1,345 | 350,900 |
| 2003/03/06 | 1,373 | 1,398 | 1,370 | 1,379 | 648,400 |
| 2003/03/05 | 1,359 | 1,380 | 1,357 | 1,374 | 897,500 |
| 2003/03/04 | 1,381 | 1,395 | 1,370 | 1,386 | 1,026,200 |
| 2003/03/03 | 1,333 | 1,399 | 1,323 | 1,399 | 741,700 |
| 2003/02/28 | 1,335 | 1,338 | 1,311 | 1,331 | 504,500 |
| 2003/02/27 | 1,304 | 1,330 | 1,304 | 1,308 | 677,100 |
| 2003/02/26 | 1,300 | 1,331 | 1,300 | 1,324 | 507,100 |
| 2003/02/25 | 1,305 | 1,314 | 1,291 | 1,307 | 675,200 |
| 2003/02/24 | 1,347 | 1,370 | 1,325 | 1,325 | 407,900 |
| 2003/02/21 | 1,340 | 1,360 | 1,315 | 1,327 | 461,900 |
| 2003/02/20 | 1,375 | 1,375 | 1,333 | 1,345 | 742,200 |
| 2003/02/19 | 1,350 | 1,378 | 1,340 | 1,375 | 1,032,700 |
| 2003/02/18 | 1,330 | 1,352 | 1,317 | 1,338 | 689,200 |
| 2003/02/17 | 1,306 | 1,338 | 1,304 | 1,321 | 373,100 |
| 2003/02/14 | 1,300 | 1,336 | 1,299 | 1,310 | 1,279,400 |
| 2003/02/13 | 1,310 | 1,319 | 1,293 | 1,309 | 688,300 |
| 2003/02/12 | 1,301 | 1,340 | 1,297 | 1,337 | 841,200 |
| 2003/02/10 | 1,300 | 1,310 | 1,286 | 1,300 | 312,900 |
| 2003/02/07 | 1,300 | 1,324 | 1,299 | 1,300 | 363,600 |
| 2003/02/06 | 1,300 | 1,309 | 1,287 | 1,299 | 843,500 |
| 2003/02/05 | 1,282 | 1,315 | 1,282 | 1,302 | 1,062,400 |
| 2003/02/04 | 1,340 | 1,347 | 1,319 | 1,320 | 846,400 |
| 2003/02/03 | 1,295 | 1,358 | 1,291 | 1,351 | 1,121,300 |
| 2003/01/31 | 1,312 | 1,325 | 1,283 | 1,308 | 784,500 |
| 2003/01/30 | 1,290 | 1,336 | 1,287 | 1,330 | 1,754,200 |
| 2003/01/29 | 1,274 | 1,275 | 1,261 | 1,272 | 842,300 |
| 2003/01/28 | 1,233 | 1,275 | 1,216 | 1,271 | 1,108,200 |
| 2003/01/27 | 1,210 | 1,240 | 1,210 | 1,225 | 382,900 |
| 2003/01/24 | 1,216 | 1,240 | 1,211 | 1,222 | 405,700 |
| 2003/01/23 | 1,236 | 1,245 | 1,205 | 1,234 | 804,900 |
| 2003/01/22 | 1,216 | 1,245 | 1,204 | 1,235 | 774,700 |
| 2003/01/21 | 1,197 | 1,222 | 1,191 | 1,216 | 511,500 |
| 2003/01/20 | 1,197 | 1,205 | 1,185 | 1,200 | 677,400 |
| 2003/01/17 | 1,159 | 1,195 | 1,158 | 1,186 | 839,400 |
| 2003/01/16 | 1,142 | 1,181 | 1,142 | 1,179 | 1,316,700 |
| 2003/01/15 | 1,129 | 1,129 | 1,101 | 1,122 | 711,400 |
| 2003/01/14 | 1,100 | 1,120 | 1,092 | 1,109 | 530,500 |
| 2003/01/10 | 1,129 | 1,131 | 1,100 | 1,108 | 715,100 |
| 2003/01/09 | 1,130 | 1,139 | 1,113 | 1,129 | 553,900 |
| 2003/01/08 | 1,135 | 1,136 | 1,113 | 1,121 | 478,300 |
| 2003/01/07 | 1,101 | 1,127 | 1,101 | 1,115 | 432,500 |
| 2003/01/06 | 1,128 | 1,128 | 1,095 | 1,095 | 176,500 |