関西電力(9503)の株価時系列情報
関西電力(9503)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 | 1,894 | 1,895 | 1,868 | 1,878 | 727,600 |
| 2003/12/29 | 1,890 | 1,903 | 1,885 | 1,893 | 317,400 |
| 2003/12/26 | 1,908 | 1,910 | 1,891 | 1,898 | 561,900 |
| 2003/12/25 | 1,910 | 1,913 | 1,900 | 1,902 | 291,200 |
| 2003/12/24 | 1,917 | 1,917 | 1,901 | 1,901 | 713,100 |
| 2003/12/22 | 1,904 | 1,910 | 1,899 | 1,909 | 728,900 |
| 2003/12/19 | 1,918 | 1,928 | 1,903 | 1,906 | 1,059,500 |
| 2003/12/18 | 1,915 | 1,921 | 1,907 | 1,917 | 1,393,800 |
| 2003/12/17 | 1,915 | 1,931 | 1,902 | 1,926 | 1,030,500 |
| 2003/12/16 | 1,933 | 1,947 | 1,923 | 1,934 | 1,593,100 |
| 2003/12/15 | 1,940 | 1,970 | 1,940 | 1,963 | 1,665,100 |
| 2003/12/12 | 1,973 | 1,973 | 1,918 | 1,938 | 2,953,800 |
| 2003/12/11 | 1,906 | 1,918 | 1,901 | 1,913 | 1,355,200 |
| 2003/12/10 | 1,910 | 1,910 | 1,897 | 1,901 | 1,720,400 |
| 2003/12/09 | 1,887 | 1,908 | 1,884 | 1,900 | 1,654,900 |
| 2003/12/08 | 1,861 | 1,884 | 1,856 | 1,883 | 1,331,100 |
| 2003/12/05 | 1,873 | 1,873 | 1,850 | 1,856 | 1,383,700 |
| 2003/12/04 | 1,863 | 1,878 | 1,861 | 1,878 | 1,099,400 |
| 2003/12/03 | 1,854 | 1,868 | 1,845 | 1,868 | 895,600 |
| 2003/12/02 | 1,854 | 1,864 | 1,840 | 1,854 | 1,187,900 |
| 2003/12/01 | 1,834 | 1,859 | 1,833 | 1,859 | 784,200 |
| 2003/11/28 | 1,833 | 1,842 | 1,831 | 1,834 | 748,000 |
| 2003/11/27 | 1,843 | 1,847 | 1,836 | 1,836 | 745,800 |
| 2003/11/26 | 1,854 | 1,859 | 1,833 | 1,837 | 1,065,000 |
| 2003/11/25 | 1,854 | 1,864 | 1,843 | 1,853 | 1,320,200 |
| 2003/11/21 | 1,852 | 1,864 | 1,835 | 1,835 | 1,110,500 |
| 2003/11/20 | 1,845 | 1,851 | 1,829 | 1,842 | 1,234,900 |
| 2003/11/19 | 1,820 | 1,840 | 1,815 | 1,831 | 1,409,800 |
| 2003/11/18 | 1,845 | 1,846 | 1,802 | 1,830 | 1,210,800 |
| 2003/11/17 | 1,848 | 1,851 | 1,821 | 1,845 | 1,201,600 |
| 2003/11/14 | 1,854 | 1,862 | 1,844 | 1,848 | 1,172,000 |
| 2003/11/13 | 1,848 | 1,850 | 1,827 | 1,837 | 1,231,700 |
| 2003/11/12 | 1,861 | 1,861 | 1,844 | 1,855 | 1,011,000 |
| 2003/11/11 | 1,855 | 1,860 | 1,842 | 1,842 | 1,252,400 |
| 2003/11/10 | 1,862 | 1,870 | 1,850 | 1,855 | 1,222,600 |
| 2003/11/07 | 1,863 | 1,891 | 1,854 | 1,891 | 944,400 |
| 2003/11/06 | 1,900 | 1,900 | 1,860 | 1,862 | 797,400 |
| 2003/11/05 | 1,894 | 1,907 | 1,886 | 1,895 | 882,600 |
| 2003/11/04 | 1,875 | 1,906 | 1,875 | 1,891 | 986,800 |
| 2003/10/31 | 1,875 | 1,900 | 1,866 | 1,900 | 964,100 |
| 2003/10/30 | 1,887 | 1,896 | 1,870 | 1,870 | 769,100 |
| 2003/10/29 | 1,883 | 1,903 | 1,875 | 1,878 | 1,633,900 |
| 2003/10/28 | 1,861 | 1,890 | 1,861 | 1,875 | 443,000 |
| 2003/10/27 | 1,862 | 1,882 | 1,856 | 1,870 | 1,011,300 |
| 2003/10/24 | 1,852 | 1,864 | 1,838 | 1,841 | 1,270,900 |
| 2003/10/23 | 1,878 | 1,878 | 1,850 | 1,850 | 931,700 |
| 2003/10/22 | 1,900 | 1,900 | 1,870 | 1,872 | 794,800 |
| 2003/10/21 | 1,871 | 1,898 | 1,865 | 1,889 | 1,062,800 |
| 2003/10/20 | 1,885 | 1,888 | 1,868 | 1,868 | 1,064,600 |
| 2003/10/17 | 1,900 | 1,900 | 1,872 | 1,879 | 689,700 |
| 2003/10/16 | 1,919 | 1,920 | 1,877 | 1,889 | 1,170,300 |
| 2003/10/15 | 1,913 | 1,915 | 1,901 | 1,903 | 840,800 |
| 2003/10/14 | 1,940 | 1,940 | 1,912 | 1,912 | 1,026,700 |
| 2003/10/10 | 1,910 | 1,945 | 1,910 | 1,922 | 1,566,700 |
| 2003/10/09 | 1,921 | 1,935 | 1,920 | 1,934 | 675,900 |
| 2003/10/08 | 1,923 | 1,937 | 1,911 | 1,920 | 1,259,300 |
| 2003/10/07 | 1,919 | 1,933 | 1,914 | 1,922 | 1,452,400 |
| 2003/10/06 | 1,950 | 1,967 | 1,926 | 1,929 | 1,074,700 |
| 2003/10/03 | 1,927 | 1,953 | 1,927 | 1,948 | 993,600 |
| 2003/10/02 | 1,928 | 1,934 | 1,916 | 1,927 | 946,400 |
| 2003/10/01 | 1,898 | 1,943 | 1,896 | 1,927 | 1,130,800 |
| 2003/09/30 | 1,935 | 1,935 | 1,901 | 1,908 | 810,500 |
| 2003/09/29 | 1,920 | 1,921 | 1,901 | 1,910 | 703,500 |
| 2003/09/26 | 1,936 | 1,960 | 1,913 | 1,920 | 706,800 |
| 2003/09/25 | 1,950 | 1,960 | 1,932 | 1,960 | 1,015,100 |
| 2003/09/24 | 2,000 | 2,015 | 1,977 | 2,015 | 2,094,500 |
| 2003/09/22 | 1,996 | 1,998 | 1,980 | 1,998 | 1,540,100 |
| 2003/09/19 | 1,988 | 2,010 | 1,976 | 1,988 | 1,928,300 |
| 2003/09/18 | 1,980 | 1,987 | 1,970 | 1,976 | 1,295,700 |
| 2003/09/17 | 1,950 | 1,973 | 1,948 | 1,965 | 1,444,200 |
| 2003/09/16 | 1,945 | 1,949 | 1,939 | 1,941 | 845,300 |
| 2003/09/12 | 1,950 | 1,950 | 1,905 | 1,944 | 3,209,100 |
| 2003/09/11 | 1,885 | 1,905 | 1,885 | 1,896 | 1,041,100 |
| 2003/09/10 | 1,885 | 1,900 | 1,880 | 1,882 | 1,124,600 |
| 2003/09/09 | 1,878 | 1,890 | 1,877 | 1,886 | 1,644,700 |
| 2003/09/08 | 1,887 | 1,889 | 1,870 | 1,870 | 1,066,400 |
| 2003/09/05 | 1,898 | 1,902 | 1,877 | 1,885 | 1,478,700 |
| 2003/09/04 | 1,883 | 1,898 | 1,875 | 1,886 | 1,275,000 |
| 2003/09/03 | 1,850 | 1,894 | 1,848 | 1,885 | 2,094,400 |
| 2003/09/02 | 1,855 | 1,855 | 1,838 | 1,844 | 1,772,100 |
| 2003/09/01 | 1,851 | 1,860 | 1,850 | 1,860 | 852,000 |
| 2003/08/29 | 1,852 | 1,863 | 1,841 | 1,841 | 1,023,200 |
| 2003/08/28 | 1,861 | 1,865 | 1,841 | 1,847 | 1,222,300 |
| 2003/08/27 | 1,873 | 1,873 | 1,860 | 1,860 | 972,800 |
| 2003/08/26 | 1,868 | 1,881 | 1,867 | 1,872 | 586,200 |
| 2003/08/25 | 1,865 | 1,878 | 1,863 | 1,863 | 800,500 |
| 2003/08/22 | 1,889 | 1,889 | 1,863 | 1,867 | 828,100 |
| 2003/08/21 | 1,875 | 1,895 | 1,875 | 1,880 | 750,000 |
| 2003/08/20 | 1,890 | 1,900 | 1,880 | 1,884 | 873,200 |
| 2003/08/19 | 1,900 | 1,901 | 1,883 | 1,886 | 644,900 |
| 2003/08/18 | 1,879 | 1,905 | 1,875 | 1,882 | 848,800 |
| 2003/08/15 | 1,860 | 1,879 | 1,860 | 1,866 | 930,200 |
| 2003/08/14 | 1,860 | 1,878 | 1,856 | 1,872 | 1,001,200 |
| 2003/08/13 | 1,880 | 1,880 | 1,864 | 1,866 | 684,800 |
| 2003/08/12 | 1,880 | 1,885 | 1,867 | 1,867 | 769,400 |
| 2003/08/11 | 1,889 | 1,895 | 1,882 | 1,886 | 443,200 |
| 2003/08/08 | 1,881 | 1,889 | 1,866 | 1,875 | 976,000 |
| 2003/08/07 | 1,889 | 1,894 | 1,877 | 1,890 | 702,200 |
| 2003/08/06 | 1,873 | 1,893 | 1,873 | 1,887 | 1,037,700 |
| 2003/08/05 | 1,880 | 1,880 | 1,861 | 1,869 | 1,610,000 |
| 2003/08/04 | 1,870 | 1,891 | 1,862 | 1,886 | 1,396,900 |
| 2003/08/01 | 1,883 | 1,883 | 1,862 | 1,862 | 984,600 |
| 2003/07/31 | 1,868 | 1,878 | 1,864 | 1,876 | 1,119,600 |
| 2003/07/30 | 1,865 | 1,875 | 1,863 | 1,863 | 637,800 |
| 2003/07/29 | 1,880 | 1,880 | 1,862 | 1,863 | 712,100 |
| 2003/07/28 | 1,865 | 1,879 | 1,861 | 1,879 | 500,200 |
| 2003/07/25 | 1,875 | 1,880 | 1,861 | 1,861 | 1,224,600 |
| 2003/07/24 | 1,904 | 1,904 | 1,879 | 1,880 | 1,019,500 |
| 2003/07/23 | 1,896 | 1,904 | 1,891 | 1,903 | 704,600 |
| 2003/07/22 | 1,909 | 1,909 | 1,886 | 1,893 | 708,500 |
| 2003/07/18 | 1,894 | 1,907 | 1,894 | 1,895 | 932,000 |
| 2003/07/17 | 1,882 | 1,893 | 1,875 | 1,885 | 725,700 |
| 2003/07/16 | 1,884 | 1,891 | 1,867 | 1,867 | 895,600 |
| 2003/07/15 | 1,878 | 1,889 | 1,862 | 1,862 | 1,515,900 |
| 2003/07/14 | 1,900 | 1,905 | 1,850 | 1,850 | 1,594,700 |
| 2003/07/11 | 1,880 | 1,882 | 1,861 | 1,871 | 1,618,500 |
| 2003/07/10 | 1,854 | 1,888 | 1,845 | 1,850 | 1,244,800 |
| 2003/07/09 | 1,832 | 1,868 | 1,830 | 1,843 | 1,605,900 |
| 2003/07/08 | 1,855 | 1,880 | 1,807 | 1,827 | 3,324,100 |
| 2003/07/07 | 1,900 | 1,915 | 1,864 | 1,884 | 1,547,000 |
| 2003/07/04 | 1,925 | 1,927 | 1,898 | 1,920 | 976,000 |
| 2003/07/03 | 1,911 | 1,924 | 1,886 | 1,924 | 2,236,500 |
| 2003/07/02 | 1,936 | 1,939 | 1,918 | 1,922 | 1,405,400 |
| 2003/07/01 | 1,895 | 1,927 | 1,895 | 1,922 | 852,400 |
| 2003/06/30 | 1,926 | 1,926 | 1,893 | 1,894 | 1,029,400 |
| 2003/06/27 | 1,920 | 1,934 | 1,890 | 1,907 | 1,225,600 |
| 2003/06/26 | 1,920 | 1,927 | 1,904 | 1,925 | 677,400 |
| 2003/06/25 | 1,919 | 1,930 | 1,900 | 1,900 | 507,400 |
| 2003/06/24 | 1,940 | 1,940 | 1,917 | 1,918 | 486,600 |
| 2003/06/23 | 1,935 | 1,946 | 1,921 | 1,935 | 384,900 |
| 2003/06/20 | 1,931 | 1,954 | 1,920 | 1,924 | 721,900 |
| 2003/06/19 | 1,928 | 1,936 | 1,910 | 1,930 | 840,100 |
| 2003/06/18 | 1,951 | 1,963 | 1,916 | 1,927 | 915,100 |
| 2003/06/17 | 1,947 | 1,950 | 1,930 | 1,934 | 1,198,200 |
| 2003/06/16 | 1,929 | 1,947 | 1,916 | 1,935 | 1,249,300 |
| 2003/06/13 | 1,913 | 1,938 | 1,902 | 1,911 | 2,514,700 |
| 2003/06/12 | 1,905 | 1,920 | 1,903 | 1,910 | 696,000 |
| 2003/06/11 | 1,904 | 1,914 | 1,900 | 1,910 | 822,800 |
| 2003/06/10 | 1,885 | 1,904 | 1,880 | 1,904 | 1,040,800 |
| 2003/06/09 | 1,916 | 1,928 | 1,880 | 1,888 | 1,722,800 |
| 2003/06/06 | 1,916 | 1,930 | 1,911 | 1,930 | 1,448,300 |
| 2003/06/05 | 1,959 | 1,959 | 1,903 | 1,919 | 1,153,400 |
| 2003/06/04 | 1,973 | 1,975 | 1,929 | 1,940 | 818,700 |
| 2003/06/03 | 1,921 | 1,979 | 1,915 | 1,970 | 1,357,300 |
| 2003/06/02 | 1,945 | 1,980 | 1,905 | 1,915 | 1,269,900 |
| 2003/05/30 | 1,990 | 1,998 | 1,950 | 1,950 | 826,300 |
| 2003/05/29 | 1,999 | 1,999 | 1,991 | 1,993 | 462,100 |
| 2003/05/28 | 1,994 | 2,005 | 1,988 | 1,997 | 680,400 |
| 2003/05/27 | 2,000 | 2,005 | 1,967 | 1,967 | 744,200 |
| 2003/05/26 | 1,995 | 2,015 | 1,995 | 2,000 | 601,300 |
| 2003/05/23 | 2,015 | 2,030 | 2,005 | 2,020 | 713,000 |
| 2003/05/22 | 1,993 | 2,020 | 1,990 | 2,015 | 783,900 |
| 2003/05/21 | 1,992 | 1,998 | 1,990 | 1,995 | 775,000 |
| 2003/05/20 | 1,993 | 2,000 | 1,986 | 2,000 | 600,100 |
| 2003/05/19 | 1,981 | 1,995 | 1,963 | 1,992 | 659,400 |
| 2003/05/16 | 1,993 | 2,000 | 1,986 | 1,997 | 489,500 |
| 2003/05/15 | 2,010 | 2,015 | 2,000 | 2,000 | 965,300 |
| 2003/05/14 | 1,997 | 2,010 | 1,997 | 2,010 | 703,600 |
| 2003/05/13 | 1,995 | 2,010 | 1,987 | 2,005 | 794,600 |
| 2003/05/12 | 2,000 | 2,010 | 1,995 | 2,000 | 1,003,700 |
| 2003/05/09 | 1,975 | 1,999 | 1,970 | 1,999 | 777,000 |
| 2003/05/08 | 1,974 | 1,999 | 1,971 | 1,975 | 857,800 |
| 2003/05/07 | 1,994 | 1,994 | 1,974 | 1,974 | 1,071,500 |
| 2003/05/06 | 1,999 | 2,005 | 1,984 | 1,993 | 1,127,800 |
| 2003/05/02 | 1,989 | 2,000 | 1,972 | 1,998 | 1,106,700 |
| 2003/05/01 | 1,975 | 1,988 | 1,970 | 1,984 | 620,700 |
| 2003/04/30 | 2,000 | 2,005 | 1,981 | 1,995 | 1,583,200 |
| 2003/04/28 | 1,975 | 2,000 | 1,974 | 1,990 | 1,162,200 |
| 2003/04/25 | 1,951 | 1,980 | 1,945 | 1,970 | 1,018,100 |
| 2003/04/24 | 1,967 | 1,973 | 1,956 | 1,965 | 1,178,100 |
| 2003/04/23 | 1,945 | 1,970 | 1,939 | 1,963 | 1,622,300 |
| 2003/04/22 | 1,924 | 1,945 | 1,920 | 1,939 | 1,044,400 |
| 2003/04/21 | 1,902 | 1,930 | 1,902 | 1,923 | 891,400 |
| 2003/04/18 | 1,900 | 1,904 | 1,895 | 1,895 | 681,900 |
| 2003/04/17 | 1,881 | 1,904 | 1,881 | 1,896 | 711,700 |
| 2003/04/16 | 1,899 | 1,902 | 1,881 | 1,889 | 1,277,600 |
| 2003/04/15 | 1,882 | 1,901 | 1,881 | 1,898 | 1,674,800 |
| 2003/04/14 | 1,843 | 1,893 | 1,843 | 1,893 | 1,458,800 |
| 2003/04/11 | 1,878 | 1,888 | 1,872 | 1,873 | 1,138,500 |
| 2003/04/10 | 1,874 | 1,880 | 1,865 | 1,878 | 1,079,200 |
| 2003/04/09 | 1,859 | 1,875 | 1,851 | 1,875 | 1,158,600 |
| 2003/04/08 | 1,850 | 1,864 | 1,838 | 1,849 | 820,900 |
| 2003/04/07 | 1,850 | 1,873 | 1,830 | 1,873 | 807,800 |
| 2003/04/04 | 1,841 | 1,863 | 1,841 | 1,850 | 767,100 |
| 2003/04/03 | 1,880 | 1,880 | 1,852 | 1,860 | 639,400 |
| 2003/04/02 | 1,860 | 1,870 | 1,842 | 1,870 | 1,262,600 |
| 2003/04/01 | 1,810 | 1,852 | 1,801 | 1,841 | 1,123,700 |
| 2003/03/31 | 1,846 | 1,846 | 1,792 | 1,792 | 827,700 |
| 2003/03/28 | 1,857 | 1,857 | 1,840 | 1,845 | 513,600 |
| 2003/03/27 | 1,850 | 1,863 | 1,828 | 1,857 | 673,800 |
| 2003/03/26 | 1,850 | 1,857 | 1,826 | 1,850 | 867,800 |
| 2003/03/25 | 1,870 | 1,889 | 1,867 | 1,876 | 1,028,200 |
| 2003/03/24 | 1,874 | 1,893 | 1,871 | 1,890 | 1,160,200 |
| 2003/03/20 | 1,838 | 1,860 | 1,836 | 1,855 | 1,165,000 |
| 2003/03/19 | 1,811 | 1,839 | 1,811 | 1,833 | 1,099,200 |
| 2003/03/18 | 1,810 | 1,821 | 1,804 | 1,808 | 976,200 |
| 2003/03/17 | 1,805 | 1,806 | 1,792 | 1,800 | 962,600 |
| 2003/03/14 | 1,836 | 1,839 | 1,800 | 1,800 | 2,644,800 |
| 2003/03/13 | 1,793 | 1,806 | 1,793 | 1,806 | 794,700 |
| 2003/03/12 | 1,798 | 1,808 | 1,784 | 1,799 | 1,056,100 |
| 2003/03/11 | 1,782 | 1,800 | 1,776 | 1,798 | 1,383,000 |
| 2003/03/10 | 1,775 | 1,795 | 1,772 | 1,776 | 964,000 |
| 2003/03/07 | 1,805 | 1,805 | 1,781 | 1,781 | 978,500 |
| 2003/03/06 | 1,799 | 1,810 | 1,799 | 1,805 | 775,800 |
| 2003/03/05 | 1,805 | 1,809 | 1,793 | 1,795 | 734,600 |
| 2003/03/04 | 1,793 | 1,810 | 1,785 | 1,804 | 922,400 |
| 2003/03/03 | 1,791 | 1,797 | 1,775 | 1,792 | 905,100 |
| 2003/02/28 | 1,800 | 1,808 | 1,790 | 1,793 | 712,700 |
| 2003/02/27 | 1,797 | 1,803 | 1,794 | 1,794 | 814,100 |
| 2003/02/26 | 1,781 | 1,809 | 1,781 | 1,800 | 633,500 |
| 2003/02/25 | 1,802 | 1,809 | 1,781 | 1,781 | 1,084,600 |
| 2003/02/24 | 1,811 | 1,820 | 1,805 | 1,807 | 542,900 |
| 2003/02/21 | 1,824 | 1,825 | 1,808 | 1,817 | 775,200 |
| 2003/02/20 | 1,837 | 1,837 | 1,808 | 1,824 | 1,134,400 |
| 2003/02/19 | 1,835 | 1,839 | 1,819 | 1,837 | 1,154,000 |
| 2003/02/18 | 1,807 | 1,840 | 1,807 | 1,834 | 1,406,600 |
| 2003/02/17 | 1,810 | 1,818 | 1,807 | 1,810 | 724,700 |
| 2003/02/14 | 1,790 | 1,810 | 1,790 | 1,809 | 1,251,900 |
| 2003/02/13 | 1,800 | 1,803 | 1,795 | 1,796 | 465,200 |
| 2003/02/12 | 1,798 | 1,804 | 1,796 | 1,801 | 862,800 |
| 2003/02/10 | 1,783 | 1,793 | 1,783 | 1,793 | 718,600 |
| 2003/02/07 | 1,772 | 1,793 | 1,769 | 1,792 | 875,300 |
| 2003/02/06 | 1,775 | 1,775 | 1,759 | 1,765 | 1,405,300 |
| 2003/02/05 | 1,767 | 1,800 | 1,766 | 1,772 | 1,233,700 |
| 2003/02/04 | 1,773 | 1,781 | 1,765 | 1,770 | 986,800 |
| 2003/02/03 | 1,744 | 1,760 | 1,735 | 1,760 | 966,200 |
| 2003/01/31 | 1,747 | 1,747 | 1,736 | 1,744 | 1,309,100 |
| 2003/01/30 | 1,735 | 1,759 | 1,732 | 1,747 | 1,233,300 |
| 2003/01/29 | 1,768 | 1,768 | 1,731 | 1,731 | 1,087,200 |
| 2003/01/28 | 1,774 | 1,774 | 1,765 | 1,765 | 1,339,500 |
| 2003/01/27 | 1,767 | 1,776 | 1,760 | 1,771 | 972,200 |
| 2003/01/24 | 1,740 | 1,774 | 1,740 | 1,763 | 1,369,800 |
| 2003/01/23 | 1,748 | 1,754 | 1,737 | 1,748 | 1,121,600 |
| 2003/01/22 | 1,772 | 1,775 | 1,748 | 1,749 | 1,029,200 |
| 2003/01/21 | 1,781 | 1,789 | 1,771 | 1,771 | 1,107,100 |
| 2003/01/20 | 1,781 | 1,797 | 1,775 | 1,780 | 1,056,300 |
| 2003/01/17 | 1,807 | 1,807 | 1,780 | 1,781 | 914,000 |
| 2003/01/16 | 1,803 | 1,807 | 1,797 | 1,807 | 1,154,500 |
| 2003/01/15 | 1,800 | 1,814 | 1,795 | 1,802 | 1,107,300 |
| 2003/01/14 | 1,770 | 1,800 | 1,761 | 1,786 | 972,300 |
| 2003/01/10 | 1,780 | 1,780 | 1,760 | 1,760 | 631,600 |
| 2003/01/09 | 1,754 | 1,775 | 1,754 | 1,775 | 811,800 |
| 2003/01/08 | 1,761 | 1,772 | 1,751 | 1,756 | 809,900 |
| 2003/01/07 | 1,819 | 1,827 | 1,765 | 1,768 | 996,900 |
| 2003/01/06 | 1,799 | 1,818 | 1,795 | 1,808 | 551,800 |