東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 1,400,000 | 1,410,000 | 1,380,000 | 1,400,000 | 4,986 |
| 2003/12/29 | 1,300,000 | 1,370,000 | 1,300,000 | 1,360,000 | 5,867 |
| 2003/12/26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 1,171 |
| 2003/12/25 | 1,280,000 | 1,290,000 | 1,280,000 | 1,290,000 | 1,066 |
| 2003/12/24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 2,672 |
| 2003/12/22 | 1,290,000 | 1,290,000 | 1,260,000 | 1,280,000 | 2,181 |
| 2003/12/19 | 1,280,000 | 1,300,000 | 1,270,000 | 1,280,000 | 3,154 |
| 2003/12/18 | 1,260,000 | 1,280,000 | 1,240,000 | 1,260,000 | 4,205 |
| 2003/12/17 | 1,290,000 | 1,300,000 | 1,260,000 | 1,260,000 | 3,902 |
| 2003/12/16 | 1,270,000 | 1,310,000 | 1,250,000 | 1,310,000 | 6,055 |
| 2003/12/15 | 1,270,000 | 1,310,000 | 1,270,000 | 1,290,000 | 5,793 |
| 2003/12/12 | 1,270,000 | 1,280,000 | 1,240,000 | 1,250,000 | 7,849 |
| 2003/12/11 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 5,027 |
| 2003/12/10 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 3,306 |
| 2003/12/09 | 1,280,000 | 1,280,000 | 1,250,000 | 1,270,000 | 3,675 |
| 2003/12/08 | 1,300,000 | 1,300,000 | 1,240,000 | 1,270,000 | 6,227 |
| 2003/12/05 | 1,280,000 | 1,320,000 | 1,280,000 | 1,300,000 | 4,328 |
| 2003/12/04 | 1,240,000 | 1,280,000 | 1,230,000 | 1,280,000 | 6,720 |
| 2003/12/03 | 1,220,000 | 1,250,000 | 1,200,000 | 1,230,000 | 4,225 |
| 2003/12/02 | 1,210,000 | 1,230,000 | 1,190,000 | 1,210,000 | 4,294 |
| 2003/12/01 | 1,180,000 | 1,230,000 | 1,170,000 | 1,200,000 | 4,127 |
| 2003/11/28 | 1,200,000 | 1,210,000 | 1,170,000 | 1,180,000 | 3,769 |
| 2003/11/27 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 2,950 |
| 2003/11/26 | 1,220,000 | 1,250,000 | 1,220,000 | 1,230,000 | 3,119 |
| 2003/11/25 | 1,220,000 | 1,260,000 | 1,200,000 | 1,230,000 | 5,883 |
| 2003/11/21 | 1,200,000 | 1,240,000 | 1,200,000 | 1,200,000 | 3,045 |
| 2003/11/20 | 1,220,000 | 1,250,000 | 1,220,000 | 1,240,000 | 5,466 |
| 2003/11/19 | 1,200,000 | 1,210,000 | 1,160,000 | 1,180,000 | 5,069 |
| 2003/11/18 | 1,240,000 | 1,250,000 | 1,200,000 | 1,240,000 | 4,858 |
| 2003/11/17 | 1,300,000 | 1,300,000 | 1,240,000 | 1,280,000 | 3,881 |
| 2003/11/14 | 1,310,000 | 1,330,000 | 1,280,000 | 1,310,000 | 5,363 |
| 2003/11/13 | 1,280,000 | 1,300,000 | 1,270,000 | 1,300,000 | 4,822 |
| 2003/11/12 | 1,270,000 | 1,290,000 | 1,250,000 | 1,260,000 | 3,218 |
| 2003/11/11 | 1,290,000 | 1,300,000 | 1,230,000 | 1,260,000 | 5,344 |
| 2003/11/10 | 1,310,000 | 1,340,000 | 1,310,000 | 1,320,000 | 3,945 |
| 2003/11/07 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 4,205 |
| 2003/11/06 | 1,340,000 | 1,340,000 | 1,300,000 | 1,310,000 | 3,134 |
| 2003/11/05 | 1,380,000 | 1,380,000 | 1,330,000 | 1,350,000 | 6,495 |
| 2003/11/04 | 1,350,000 | 1,390,000 | 1,330,000 | 1,380,000 | 7,897 |
| 2003/10/31 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 5,203 |
| 2003/10/30 | 1,360,000 | 1,370,000 | 1,330,000 | 1,330,000 | 2,624 |
| 2003/10/29 | 1,390,000 | 1,400,000 | 1,350,000 | 1,370,000 | 4,484 |
| 2003/10/28 | 1,390,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4,296 |
| 2003/10/27 | 1,330,000 | 1,380,000 | 1,330,000 | 1,370,000 | 3,764 |
| 2003/10/24 | 1,320,000 | 1,350,000 | 1,310,000 | 1,320,000 | 4,201 |
| 2003/10/23 | 1,330,000 | 1,330,000 | 1,260,000 | 1,290,000 | 7,302 |
| 2003/10/22 | 1,420,000 | 1,420,000 | 1,370,000 | 1,370,000 | 2,636 |
| 2003/10/21 | 1,410,000 | 1,430,000 | 1,400,000 | 1,400,000 | 5,997 |
| 2003/10/20 | 1,420,000 | 1,430,000 | 1,400,000 | 1,410,000 | 2,912 |
| 2003/10/17 | 1,390,000 | 1,440,000 | 1,390,000 | 1,440,000 | 6,640 |
| 2003/10/16 | 1,420,000 | 1,420,000 | 1,390,000 | 1,400,000 | 3,213 |
| 2003/10/15 | 1,460,000 | 1,470,000 | 1,440,000 | 1,440,000 | 5,818 |
| 2003/10/14 | 1,420,000 | 1,490,000 | 1,410,000 | 1,490,000 | 8,425 |
| 2003/10/10 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 9,096 |
| 2003/10/09 | 1,370,000 | 1,420,000 | 1,360,000 | 1,420,000 | 7,654 |
| 2003/10/08 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 2,902 |
| 2003/10/07 | 1,360,000 | 1,380,000 | 1,350,000 | 1,370,000 | 4,337 |
| 2003/10/06 | 1,400,000 | 1,400,000 | 1,340,000 | 1,360,000 | 7,900 |
| 2003/10/03 | 1,400,000 | 1,410,000 | 1,360,000 | 1,400,000 | 12,380 |
| 2003/10/02 | 1,350,000 | 1,440,000 | 1,340,000 | 1,420,000 | 15,937 |
| 2003/10/01 | 1,260,000 | 1,260,000 | 1,200,000 | 1,240,000 | 5,679 |
| 2003/09/30 | 1,230,000 | 1,290,000 | 1,230,000 | 1,260,000 | 5,707 |
| 2003/09/29 | 1,240,000 | 1,240,000 | 1,190,000 | 1,200,000 | 7,992 |
| 2003/09/26 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 4,652 |
| 2003/09/25 | 1,300,000 | 1,310,000 | 1,260,000 | 1,280,000 | 6,157 |
| 2003/09/24 | 1,370,000 | 1,380,000 | 1,320,000 | 1,340,000 | 8,269 |
| 2003/09/22 | 1,320,000 | 1,400,000 | 1,310,000 | 1,400,000 | 7,612 |
| 2003/09/19 | 1,390,000 | 1,400,000 | 1,310,000 | 1,310,000 | 7,902 |
| 2003/09/18 | 1,380,000 | 1,390,000 | 1,350,000 | 1,390,000 | 5,568 |
| 2003/09/17 | 1,300,000 | 1,440,000 | 1,300,000 | 1,380,000 | 12,532 |
| 2003/09/16 | 1,210,000 | 1,260,000 | 1,210,000 | 1,240,000 | 4,774 |
| 2003/09/12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,190,000 | 9,207 |
| 2003/09/11 | 1,230,000 | 1,230,000 | 1,170,000 | 1,170,000 | 4,156 |
| 2003/09/10 | 1,200,000 | 1,250,000 | 1,200,000 | 1,230,000 | 6,015 |
| 2003/09/09 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 3,290 |
| 2003/09/08 | 1,190,000 | 1,200,000 | 1,170,000 | 1,200,000 | 5,445 |
| 2003/09/05 | 1,230,000 | 1,230,000 | 1,210,000 | 1,230,000 | 2,284 |
| 2003/09/04 | 1,240,000 | 1,240,000 | 1,210,000 | 1,230,000 | 4,342 |
| 2003/09/03 | 1,290,000 | 1,290,000 | 1,240,000 | 1,240,000 | 4,387 |
| 2003/09/02 | 1,280,000 | 1,320,000 | 1,260,000 | 1,280,000 | 5,788 |
| 2003/09/01 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 5,227 |
| 2003/08/29 | 1,210,000 | 1,230,000 | 1,190,000 | 1,210,000 | 4,845 |
| 2003/08/28 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 4,318 |
| 2003/08/27 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 4,094 |
| 2003/08/26 | 1,180,000 | 1,190,000 | 1,140,000 | 1,150,000 | 3,378 |
| 2003/08/25 | 1,200,000 | 1,220,000 | 1,190,000 | 1,190,000 | 2,637 |
| 2003/08/22 | 1,210,000 | 1,230,000 | 1,180,000 | 1,190,000 | 7,083 |
| 2003/08/21 | 1,180,000 | 1,200,000 | 1,150,000 | 1,170,000 | 6,469 |
| 2003/08/20 | 1,240,000 | 1,260,000 | 1,210,000 | 1,240,000 | 6,019 |
| 2003/08/19 | 1,230,000 | 1,280,000 | 1,230,000 | 1,280,000 | 7,326 |
| 2003/08/18 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 3,201 |
| 2003/08/15 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 2,891 |
| 2003/08/14 | 1,110,000 | 1,160,000 | 1,110,000 | 1,150,000 | 5,921 |
| 2003/08/13 | 1,100,000 | 1,110,000 | 1,080,000 | 1,110,000 | 3,291 |
| 2003/08/12 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 2,501 |
| 2003/08/11 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 2,042 |
| 2003/08/08 | 1,090,000 | 1,120,000 | 1,090,000 | 1,090,000 | 3,414 |
| 2003/08/07 | 1,120,000 | 1,130,000 | 1,090,000 | 1,090,000 | 3,975 |
| 2003/08/06 | 1,150,000 | 1,150,000 | 1,100,000 | 1,120,000 | 4,317 |
| 2003/08/05 | 1,120,000 | 1,160,000 | 1,120,000 | 1,160,000 | 6,433 |
| 2003/08/04 | 1,110,000 | 1,110,000 | 1,100,000 | 1,110,000 | 1,458 |
| 2003/08/01 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 3,244 |
| 2003/07/31 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 3,837 |
| 2003/07/30 | 1,100,000 | 1,140,000 | 1,090,000 | 1,120,000 | 4,272 |
| 2003/07/29 | 1,120,000 | 1,130,000 | 1,080,000 | 1,080,000 | 4,522 |
| 2003/07/28 | 1,140,000 | 1,150,000 | 1,110,000 | 1,120,000 | 3,251 |
| 2003/07/25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 3,535 |
| 2003/07/24 | 1,140,000 | 1,160,000 | 1,140,000 | 1,160,000 | 4,457 |
| 2003/07/23 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 6,357 |
| 2003/07/22 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 6,663 |
| 2003/07/18 | 1,040,000 | 1,080,000 | 1,030,000 | 1,070,000 | 3,931 |
| 2003/07/17 | 1,040,000 | 1,050,000 | 1,040,000 | 1,040,000 | 1,775 |
| 2003/07/16 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 3,025 |
| 2003/07/15 | 1,040,000 | 1,070,000 | 1,030,000 | 1,030,000 | 5,645 |
| 2003/07/14 | 1,010,000 | 1,040,000 | 1,000,000 | 1,030,000 | 4,724 |
| 2003/07/11 | 1,020,000 | 1,040,000 | 997,000 | 1,000,000 | 4,533 |
| 2003/07/10 | 1,050,000 | 1,060,000 | 1,010,000 | 1,040,000 | 4,253 |
| 2003/07/09 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 6,443 |
| 2003/07/08 | 1,070,000 | 1,080,000 | 1,020,000 | 1,050,000 | 5,702 |
| 2003/07/07 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 4,274 |
| 2003/07/04 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 4,358 |
| 2003/07/03 | 1,050,000 | 1,080,000 | 1,030,000 | 1,050,000 | 10,513 |
| 2003/07/02 | 970,000 | 1,010,000 | 965,000 | 1,010,000 | 4,747 |
| 2003/07/01 | 928,000 | 977,000 | 924,000 | 964,000 | 3,860 |
| 2003/06/30 | 933,000 | 935,000 | 918,000 | 918,000 | 1,260 |
| 2003/06/27 | 929,000 | 935,000 | 916,000 | 932,000 | 1,251 |
| 2003/06/26 | 913,000 | 917,000 | 888,000 | 910,000 | 2,663 |
| 2003/06/25 | 901,000 | 918,000 | 899,000 | 903,000 | 2,718 |
| 2003/06/24 | 936,000 | 942,000 | 900,000 | 900,000 | 2,878 |
| 2003/06/23 | 917,000 | 943,000 | 914,000 | 937,000 | 3,814 |
| 2003/06/20 | 894,000 | 915,000 | 894,000 | 909,000 | 2,392 |
| 2003/06/19 | 904,000 | 918,000 | 900,000 | 904,000 | 5,392 |
| 2003/06/18 | 880,000 | 906,000 | 875,000 | 894,000 | 3,105 |
| 2003/06/17 | 869,000 | 880,000 | 865,000 | 870,000 | 2,241 |
| 2003/06/16 | 865,000 | 865,000 | 851,000 | 856,000 | 1,231 |
| 2003/06/13 | 850,000 | 873,000 | 850,000 | 856,000 | 6,309 |
| 2003/06/12 | 881,000 | 881,000 | 848,000 | 851,000 | 4,540 |
| 2003/06/11 | 861,000 | 882,000 | 861,000 | 871,000 | 2,939 |
| 2003/06/10 | 850,000 | 857,000 | 848,000 | 852,000 | 4,323 |
| 2003/06/09 | 853,000 | 870,000 | 848,000 | 850,000 | 3,579 |
| 2003/06/06 | 865,000 | 874,000 | 864,000 | 873,000 | 4,846 |
| 2003/06/05 | 873,000 | 878,000 | 861,000 | 867,000 | 3,506 |
| 2003/06/04 | 875,000 | 876,000 | 867,000 | 867,000 | 1,869 |
| 2003/06/03 | 870,000 | 870,000 | 861,000 | 865,000 | 1,888 |
| 2003/06/02 | 870,000 | 880,000 | 865,000 | 865,000 | 2,533 |
| 2003/05/30 | 842,000 | 865,000 | 835,000 | 865,000 | 4,882 |
| 2003/05/29 | 849,000 | 865,000 | 845,000 | 852,000 | 2,504 |
| 2003/05/28 | 844,000 | 857,000 | 838,000 | 839,000 | 3,180 |
| 2003/05/27 | 807,000 | 840,000 | 807,000 | 831,000 | 3,697 |
| 2003/05/26 | 841,000 | 848,000 | 816,000 | 817,000 | 2,745 |
| 2003/05/23 | 829,000 | 865,000 | 827,000 | 850,000 | 4,410 |
| 2003/05/22 | 802,000 | 814,000 | 802,000 | 809,000 | 1,779 |
| 2003/05/21 | 802,000 | 807,000 | 798,000 | 800,000 | 2,372 |
| 2003/05/20 | 803,000 | 811,000 | 798,000 | 802,000 | 3,663 |
| 2003/05/19 | 796,000 | 805,000 | 791,000 | 799,000 | 2,511 |
| 2003/05/16 | 787,000 | 794,000 | 779,000 | 793,000 | 1,871 |
| 2003/05/15 | 800,000 | 804,000 | 785,000 | 797,000 | 2,160 |
| 2003/05/14 | 804,000 | 814,000 | 802,000 | 809,000 | 2,091 |
| 2003/05/13 | 792,000 | 817,000 | 791,000 | 804,000 | 3,938 |
| 2003/05/12 | 794,000 | 796,000 | 784,000 | 784,000 | 2,052 |
| 2003/05/09 | 774,000 | 786,000 | 765,000 | 786,000 | 4,888 |
| 2003/05/08 | 766,000 | 774,000 | 761,000 | 772,000 | 2,546 |
| 2003/05/07 | 766,000 | 767,000 | 757,000 | 757,000 | 2,444 |
| 2003/05/06 | 761,000 | 770,000 | 752,000 | 756,000 | 2,662 |
| 2003/05/02 | 748,000 | 758,000 | 737,000 | 755,000 | 2,387 |
| 2003/05/01 | 746,000 | 761,000 | 746,000 | 753,000 | 3,029 |
| 2003/04/30 | 760,000 | 774,000 | 750,000 | 774,000 | 2,754 |
| 2003/04/28 | 741,000 | 750,000 | 733,000 | 733,000 | 1,717 |
| 2003/04/25 | 760,000 | 760,000 | 745,000 | 759,000 | 1,895 |
| 2003/04/24 | 741,000 | 759,000 | 739,000 | 758,000 | 2,699 |
| 2003/04/23 | 737,000 | 746,000 | 736,000 | 741,000 | 3,811 |
| 2003/04/22 | 744,000 | 747,000 | 737,000 | 741,000 | 2,510 |
| 2003/04/21 | 763,000 | 766,000 | 751,000 | 754,000 | 2,690 |
| 2003/04/18 | 751,000 | 759,000 | 748,000 | 750,000 | 3,323 |
| 2003/04/17 | 732,000 | 751,000 | 729,000 | 750,000 | 2,942 |
| 2003/04/16 | 757,000 | 760,000 | 729,000 | 737,000 | 3,486 |
| 2003/04/15 | 760,000 | 762,000 | 751,000 | 755,000 | 4,304 |
| 2003/04/14 | 764,000 | 767,000 | 736,000 | 760,000 | 4,049 |
| 2003/04/11 | 771,000 | 778,000 | 768,000 | 774,000 | 4,266 |
| 2003/04/10 | 774,000 | 778,000 | 766,000 | 770,000 | 2,389 |
| 2003/04/09 | 775,000 | 775,000 | 761,000 | 773,000 | 1,821 |
| 2003/04/08 | 759,000 | 769,000 | 755,000 | 768,000 | 2,122 |
| 2003/04/07 | 775,000 | 789,000 | 769,000 | 769,000 | 1,491 |
| 2003/04/04 | 749,000 | 778,000 | 741,000 | 769,000 | 3,187 |
| 2003/04/03 | 744,000 | 753,000 | 734,000 | 746,000 | 2,577 |
| 2003/04/02 | 747,000 | 754,000 | 730,000 | 754,000 | 2,609 |
| 2003/04/01 | 726,000 | 755,000 | 725,000 | 727,000 | 2,315 |
| 2003/03/31 | 764,000 | 780,000 | 736,000 | 736,000 | 2,788 |
| 2003/03/28 | 796,000 | 800,000 | 771,000 | 774,000 | 1,264 |
| 2003/03/27 | 795,000 | 800,000 | 792,000 | 795,000 | 2,868 |
| 2003/03/26 | 785,000 | 794,000 | 779,000 | 785,000 | 2,692 |
| 2003/03/25 | 760,000 | 780,000 | 752,000 | 765,000 | 1,868 |
| 2003/03/24 | 774,000 | 793,000 | 769,000 | 780,000 | 3,447 |
| 2003/03/20 | 757,000 | 770,000 | 740,000 | 744,000 | 2,405 |
| 2003/03/19 | 729,000 | 750,000 | 719,000 | 749,000 | 2,517 |
| 2003/03/18 | 745,000 | 750,000 | 715,000 | 719,000 | 3,237 |
| 2003/03/17 | 731,000 | 740,000 | 727,000 | 737,000 | 2,125 |
| 2003/03/14 | 745,000 | 745,000 | 717,000 | 722,000 | 6,521 |
| 2003/03/13 | 723,000 | 738,000 | 723,000 | 725,000 | 2,019 |
| 2003/03/12 | 710,000 | 738,000 | 709,000 | 732,000 | 3,152 |
| 2003/03/11 | 717,000 | 719,000 | 706,000 | 707,000 | 2,526 |
| 2003/03/10 | 750,000 | 754,000 | 720,000 | 737,000 | 2,883 |
| 2003/03/07 | 760,000 | 766,000 | 750,000 | 754,000 | 2,873 |
| 2003/03/06 | 772,000 | 782,000 | 756,000 | 756,000 | 1,999 |
| 2003/03/05 | 781,000 | 783,000 | 776,000 | 776,000 | 2,069 |
| 2003/03/04 | 781,000 | 792,000 | 781,000 | 788,000 | 1,820 |
| 2003/03/03 | 809,000 | 810,000 | 782,000 | 791,000 | 2,048 |
| 2003/02/28 | 834,000 | 838,000 | 812,000 | 819,000 | 3,551 |
| 2003/02/27 | 812,000 | 840,000 | 803,000 | 833,000 | 8,108 |
| 2003/02/26 | 780,000 | 802,000 | 773,000 | 802,000 | 3,367 |
| 2003/02/25 | 789,000 | 793,000 | 755,000 | 779,000 | 3,139 |
| 2003/02/24 | 812,000 | 815,000 | 801,000 | 804,000 | 1,083 |
| 2003/02/21 | 814,000 | 820,000 | 807,000 | 809,000 | 1,656 |
| 2003/02/20 | 818,000 | 818,000 | 795,000 | 810,000 | 2,450 |
| 2003/02/19 | 839,000 | 842,000 | 818,000 | 820,000 | 3,437 |
| 2003/02/18 | 835,000 | 847,000 | 835,000 | 841,000 | 2,730 |
| 2003/02/17 | 845,000 | 849,000 | 838,000 | 843,000 | 2,960 |
| 2003/02/14 | 849,000 | 856,000 | 844,000 | 847,000 | 3,837 |
| 2003/02/13 | 854,000 | 866,000 | 842,000 | 847,000 | 3,305 |
| 2003/02/12 | 857,000 | 869,000 | 854,000 | 869,000 | 3,560 |
| 2003/02/10 | 867,000 | 874,000 | 862,000 | 867,000 | 1,148 |
| 2003/02/07 | 857,000 | 870,000 | 857,000 | 862,000 | 1,454 |
| 2003/02/06 | 876,000 | 879,000 | 855,000 | 860,000 | 1,744 |
| 2003/02/05 | 875,000 | 898,000 | 865,000 | 885,000 | 3,555 |
| 2003/02/04 | 866,000 | 875,000 | 861,000 | 870,000 | 2,718 |
| 2003/02/03 | 852,000 | 865,000 | 849,000 | 865,000 | 1,352 |
| 2003/01/31 | 863,000 | 863,000 | 846,000 | 853,000 | 1,744 |
| 2003/01/30 | 860,000 | 870,000 | 860,000 | 863,000 | 1,914 |
| 2003/01/29 | 859,000 | 874,000 | 855,000 | 865,000 | 5,092 |
| 2003/01/28 | 855,000 | 861,000 | 845,000 | 849,000 | 4,830 |
| 2003/01/27 | 851,000 | 859,000 | 842,000 | 848,000 | 2,142 |
| 2003/01/24 | 846,000 | 861,000 | 845,000 | 861,000 | 5,407 |
| 2003/01/23 | 839,000 | 845,000 | 825,000 | 845,000 | 3,539 |
| 2003/01/22 | 840,000 | 846,000 | 835,000 | 840,000 | 3,564 |
| 2003/01/21 | 840,000 | 859,000 | 835,000 | 850,000 | 4,186 |
| 2003/01/20 | 846,000 | 846,000 | 835,000 | 840,000 | 2,484 |
| 2003/01/17 | 847,000 | 856,000 | 844,000 | 846,000 | 3,394 |
| 2003/01/16 | 850,000 | 850,000 | 840,000 | 847,000 | 2,197 |
| 2003/01/15 | 853,000 | 853,000 | 844,000 | 850,000 | 2,208 |
| 2003/01/14 | 854,000 | 859,000 | 840,000 | 840,000 | 1,788 |
| 2003/01/10 | 879,000 | 879,000 | 839,000 | 848,000 | 2,858 |
| 2003/01/09 | 865,000 | 878,000 | 863,000 | 869,000 | 1,623 |
| 2003/01/08 | 881,000 | 881,000 | 869,000 | 872,000 | 2,147 |
| 2003/01/07 | 890,000 | 892,000 | 875,000 | 880,000 | 2,613 |
| 2003/01/06 | 869,000 | 886,000 | 868,000 | 882,000 | 2,735 |