日付,始値,高値,安値,終値,前日比,出来高(万株)
2003/1/6,8669.89,8761.78,8669.89,8713.33,134.38,32992
2003/1/7,8810.74,8829.06,8654.52,8656.5,-56.83,67658
2003/1/8,8614.41,8614.41,8491.49,8517.8,-138.7,54384
2003/1/9,8440.32,8498.03,8400.59,8497.93,-19.87,57553
2003/1/10,8563.38,8569.85,8378.18,8470.45,-27.48,69223
2003/1/14,8512.82,8569.8,8451.7,8553.06,82.61,68063
2003/1/15,8564.17,8612.13,8475.04,8611.75,58.69,87886
2003/1/16,8572.66,8619.84,8536.11,8609.17,-2.58,82470
2003/1/17,8566.81,8732.85,8562.13,8690.25,81.08,94169
2003/1/20,8639.04,8657.79,8495,8558.82,-131.43,92648
2003/1/21,8562.11,8755.35,8528.81,8708.58,149.76,98384
2003/1/22,8680.57,8708.54,8568.66,8611.04,-97.54,102211
2003/1/23,8648.6,8794.97,8562.19,8790.92,179.88,107119
2003/1/24,8779.44,8825.67,8701.32,8731.65,-59.27,107379
2003/1/27,8656.5,8690.13,8588.63,8609.47,-122.18,80887
2003/1/28,8531.53,8582.93,8511.14,8525.39,-84.08,76314
2003/1/29,8529.67,8529.67,8304.05,8331.08,-194.31,80340
2003/1/30,8364.9,8407.15,8312.41,8316.81,-14.27,74057
2003/1/31,8291.95,8348.07,8237.03,8339.94,23.13,82863
2003/2/3,8285.55,8511.87,8253.76,8500.79,160.85,76301
2003/2/4,8555.73,8579.41,8484.9,8484.9,-15.89,86908
2003/2/5,8425.19,8574.42,8423.93,8549.85,64.95,93747
2003/2/6,8562.28,8595.23,8451.2,8484.19,-65.66,92148
2003/2/7,8482.74,8517.45,8422.67,8448.16,-36.03,74016
2003/2/10,8427.3,8502.36,8427.3,8484.93,36.77,67216
2003/2/12,8514.78,8676.53,8514.78,8664.17,179.24,104810
2003/2/13,8644.85,8672.99,8550.48,8599.66,-64.51,94937
2003/2/14,8627,8771.63,8613.73,8701.92,102.26,115079
2003/2/17,8765.69,8821.31,8731.96,8771.89,69.97,100071
2003/2/18,8775.38,8794.4,8674.38,8692.97,-78.92,101334
2003/2/19,8756.61,8772.95,8667.17,8678.44,-14.53,93096
2003/2/20,8626.44,8650.92,8575.66,8650.92,-27.52,79907
2003/2/21,8652.68,8685.42,8506.83,8513.54,-137.38,75080
2003/2/24,8503.98,8606.58,8489.03,8564.95,51.41,60907
2003/2/25,8475.55,8481.23,8324.7,8360.49,-204.46,75494
2003/2/26,8327.46,8429.17,8327.46,8356.81,-3.68,59822
2003/2/27,8344.08,8377.61,8266.97,8359.38,2.57,74395
2003/2/28,8429.98,8448.78,8332.41,8363.04,3.66,76407
2003/3/3,8397.15,8490.4,8357.42,8490.4,127.36,85765
2003/3/4,8474.84,8499.77,8414.51,8480.22,-10.18,83616
2003/3/5,8401.72,8493.61,8370.59,8472.62,-7.6,85840
2003/3/6,8461.71,8509.43,8369.15,8369.15,-103.47,99485
2003/3/7,8296.54,8336.3,8144.12,8144.12,-225.03,89635
2003/3/10,8097.27,8112.87,7975.36,8042.26,-101.86,81748
2003/3/11,7970.86,8062.12,7862.43,7862.43,-179.83,94120
2003/3/12,7908.23,7998.01,7888.31,7943.04,80.61,71789
2003/3/13,7968.78,8003.18,7868.56,7868.56,-74.48,64971
2003/3/14,7912.34,8038.46,7912.34,8002.69,134.13,151778
2003/3/17,8010.39,8018.32,7870.78,7871.64,-131.05,63775
2003/3/18,7975.25,8081.17,7954.46,7954.46,82.82,81667
2003/3/19,7956.44,8051.04,7824.82,8051.04,96.58,72673
2003/3/20,8127.77,8287.09,8121.91,8195.05,144.01,83822
2003/3/24,8300.32,8451.05,8299.64,8435.07,240.02,90057
2003/3/25,8351.54,8377.17,8231.95,8238.76,-196.31,79822
2003/3/26,8257.34,8375.79,8257.34,8351.92,113.16,71072
2003/3/27,8351.94,8381.93,8323.74,8368.67,16.75,79126
2003/3/28,8360.72,8360.72,8247.98,8280.16,-88.51,78140
2003/3/31,8240.1,8240.1,7950.96,7972.71,-307.45,71509
2003/4/1,7907.13,8019.47,7866.67,7986.72,14.01,86383
2003/4/2,8052.95,8069.85,7917.54,8069.85,83.13,86558
2003/4/3,8160.66,8178.24,7999.12,8017.75,-52.1,91534
2003/4/4,7999.9,8101.37,7966.39,8074.12,56.37,90540
2003/4/7,8123.94,8249.98,8077.46,8249.98,175.86,100170
2003/4/8,8200.25,8200.25,8071.39,8131.41,-118.57,100074
2003/4/9,8091.26,8159.5,8024.81,8057.61,-73.8,103309
2003/4/10,8028.8,8031,7941.05,7980.12,-77.49,88364
2003/4/11,7960.89,7974.22,7807.99,7816.49,-163.63,99427
2003/4/14,7830.94,7885.52,7693.46,7752.1,-64.39,95584
2003/4/15,7805.17,7906.19,7805.17,7838.83,86.73,94928
2003/4/16,7898.41,7934.69,7856.94,7879.49,40.66,101548
2003/4/17,7828.67,7851.09,7807.96,7821.9,-57.59,85773
2003/4/18,7866.07,7899.35,7863.92,7874.51,52.61,88795
2003/4/21,7889.42,7996.54,7852.95,7969.08,94.57,106328
2003/4/22,7946.95,7946.95,7747.86,7790.46,-178.62,117196
2003/4/23,7829.01,7895.6,7756.75,7793.38,2.92,101125
2003/4/24,7844.14,7937.86,7806.13,7854.57,61.19,88951
2003/4/25,7806.21,7806.21,7660.62,7699.5,-155.07,91223
2003/4/28,7679.11,7685.36,7603.76,7607.88,-91.62,75929
2003/4/30,7694.93,7831.42,7694.93,7831.42,223.54,93751
2003/5/1,7804.03,7896.16,7745.69,7863.29,31.87,89381
2003/5/2,7862.62,7907.19,7792.2,7907.19,43.9,90525
2003/5/6,7995.49,8133.34,7995.49,8083.56,176.37,98574
2003/5/7,8126.86,8156,8061.81,8109.77,26.21,94598
2003/5/8,8072.67,8072.67,8019.33,8031.55,-78.22,88763
2003/5/9,8083.6,8152.16,8009.37,8152.16,120.61,103930
2003/5/12,8193.73,8236.83,8152.38,8221.12,68.96,98007
2003/5/13,8253.67,8339.07,8190.26,8190.26,-30.86,103454
2003/5/14,8210.3,8271.47,8187.94,8244.91,54.65,99861
2003/5/15,8217.66,8217.66,8080.53,8123.4,-121.51,110494
2003/5/16,8127.13,8151.5,8087.24,8117.29,-6.11,99124
2003/5/19,8091.39,8098.74,7974.17,8039.13,-78.16,103984
2003/5/20,7986.81,8100.84,7962.37,8059.48,20.35,105814
2003/5/21,8060.9,8120.91,7983.08,8018.51,-40.97,109982
2003/5/22,8008.01,8072.76,7998.27,8051.66,33.15,105690
2003/5/23,8120.45,8219.87,8110.3,8184.76,133.1,111323
2003/5/26,8192.12,8262.81,8192.12,8227.32,42.56,89995
2003/5/27,8195.85,8205.58,8106.9,8120.24,-107.08,87467
2003/5/28,8216.48,8311.84,8216.48,8234.18,113.94,89864
2003/5/29,8275.05,8383.93,8264.39,8375.36,141.18,103574
2003/5/30,8389.25,8461.73,8379.76,8424.51,49.15,119818
2003/6/2,8490.22,8602.22,8488.89,8547.17,122.66,115488
2003/6/3,8547.65,8605.54,8492.24,8564.49,17.32,113494
2003/6/4,8617.73,8671.56,8557.86,8557.86,-6.63,120329
2003/6/5,8651.97,8685.55,8606.95,8657.23,99.37,142591
2003/6/6,8685.4,8814.04,8633.3,8785.87,128.64,149252
2003/6/9,8790.03,8882.51,8747.67,8822.73,36.86,160387
2003/6/10,8752.64,8807.26,8716.62,8789.09,-33.64,133874
2003/6/11,8834.46,9007.29,8834.46,8890.3,101.21,177075
2003/6/12,8979.86,9002.29,8893.31,8918.6,28.3,143129
2003/6/13,8941.79,9020.89,8891.18,8980.64,62.04,198190
2003/6/16,8923.79,8924.46,8809.47,8839.83,-140.81,107132
2003/6/17,8944.35,9062.38,8944.35,9033,193.17,148444
2003/6/18,9089.7,9188.95,9081.31,9092.97,59.97,134204
2003/6/19,9118.18,9140.76,9001.95,9110.51,17.54,137139
2003/6/20,9034.12,9122.9,9032.29,9120.39,9.88,141798
2003/6/23,9112.56,9172.53,9074.37,9137.14,16.75,159136
2003/6/24,9060.43,9074.66,8895.82,8919.26,-217.88,138868
2003/6/25,8899.81,8977.69,8899.81,8932.26,13,131221
2003/6/26,8931.42,8941.46,8846.75,8923.41,-8.85,129648
2003/6/27,9014.59,9132.95,9014.59,9104.06,180.65,152260
2003/6/30,9119.59,9140.71,9076.62,9083.11,-20.95,150121
2003/7/1,9097.61,9285.53,9078.74,9278.49,195.38,177752
2003/7/2,9353.77,9592.24,9353.77,9592.24,313.75,193117
2003/7/3,9702.69,9896.64,9503.14,9624.8,32.56,212298
2003/7/4,9530.57,9637.66,9483.01,9547.73,-77.07,129267
2003/7/7,9589.19,9839.9,9589.19,9795.16,247.43,153550
2003/7/8,9899.87,10027.6,9856.04,9898.72,103.56,175782
2003/7/9,9894.79,9990.95,9813.29,9990.95,92.23,144288
2003/7/10,9959.42,10070.11,9926.04,9955.62,-35.33,164076
2003/7/11,9849.15,9851.68,9600.96,9635.35,-320.27,138729
2003/7/14,9713.96,9798.44,9660.54,9755.63,120.28,109692
2003/7/15,9839.21,9909.65,9741.39,9751,-4.63,132607
2003/7/16,9806.57,9823.59,9639.31,9735.97,-15.03,112155
2003/7/17,9659.3,9659.3,9495.99,9498.86,-237.11,112342
2003/7/18,9468.12,9591.62,9460.28,9527.73,28.87,107800
2003/7/22,9501.59,9541.05,9406.49,9485.97,-41.76,91000
2003/7/23,9574.55,9631.26,9565.68,9615.34,129.37,131828
2003/7/24,9635.06,9718.38,9606.1,9671,55.66,123896
2003/7/25,9652.44,9692.4,9569.87,9648.01,-22.99,115014
2003/7/28,9750.2,9846.19,9737.15,9839.91,191.9,107580
2003/7/29,9895.71,9932.18,9822.72,9834.31,-5.6,124510
2003/7/30,9811.6,9821.28,9632.66,9632.66,-201.65,120883
2003/7/31,9616.33,9646.21,9507.39,9563.21,-69.45,114834
2003/8/1,9646.66,9652.19,9520.14,9611.67,48.46,127655
2003/8/4,9538.94,9538.94,9452.79,9452.79,-158.88,97805
2003/8/5,9456.82,9459.16,9304.71,9382.58,-70.21,112970
2003/8/6,9296.65,9375.43,9287.39,9323.91,-58.67,101990
2003/8/7,9324.58,9334.56,9224.05,9265.56,-58.35,105442
2003/8/8,9256.69,9367.64,9251.73,9327.53,61.97,110350
2003/8/11,9349.05,9498.15,9332.47,9487.8,160.27,81122
2003/8/12,9547.58,9620.21,9517.14,9564.81,77.01,96310
2003/8/13,9637.93,9762.16,9637.93,9752.75,187.94,117650
2003/8/14,9730.63,9924.69,9678.99,9913.47,160.72,144301
2003/8/15,9945.3,10038.09,9854.27,9863.47,-50,141432
2003/8/18,9933.55,10048.92,9933.55,10032.97,169.5,143781
2003/8/19,10143.31,10241.94,10131.21,10174.1,141.13,190848
2003/8/20,10201.21,10334.29,10164.42,10292.06,117.96,169765
2003/8/21,10245.96,10377.39,10202.72,10362.69,70.63,164869
2003/8/22,10374.22,10378.13,10262.27,10281.17,-81.52,147962
2003/8/25,10264.61,10331.27,10205.25,10276.64,-4.53,122633
2003/8/26,10208.56,10356.76,10171.17,10332.57,55.93,152937
2003/8/27,10349.64,10415.53,10272.96,10308.99,-23.58,190399
2003/8/28,10326.58,10356.42,10189.8,10225.22,-83.77,148100
2003/8/29,10315.26,10362.85,10282.51,10343.55,118.33,137465
2003/9/1,10399.53,10670.18,10381.98,10670.18,326.63,160203
2003/9/2,10668.58,10748.76,10616.61,10690.08,19.9,163003
2003/9/3,10782.1,10813.59,10601.48,10715.69,25.61,149492
2003/9/4,10751.53,10783.68,10646.95,10646.95,-68.74,147223
2003/9/5,10700.83,10707.75,10592.93,10650.77,3.82,117014
2003/9/8,10584.36,10725.54,10562.78,10683.76,32.99,103902
2003/9/9,10766.47,10927.62,10765.04,10922.04,238.28,145728
2003/9/10,10872.43,10938.3,10839.21,10856.32,-65.72,143705
2003/9/11,10742.49,10749.01,10540.28,10546.33,-309.99,114449
2003/9/12,10656.93,10751.43,10613.7,10712.81,166.48,189831
2003/9/16,10786.33,10887.03,10758.33,10887.03,174.22,151318
2003/9/17,11008.63,11099.06,10964.99,10990.11,103.08,181445
2003/9/18,10936.53,11067.62,10869.69,11033.32,43.21,143120
2003/9/19,11123.73,11160.19,10938.42,10938.42,-94.9,180050
2003/9/22,10858.09,10858.09,10412.2,10475.1,-463.32,185264
2003/9/24,10526.89,10672.54,10367.17,10502.29,27.19,190876
2003/9/25,10350.03,10371.69,10225.48,10310.04,-192.25,130704
2003/9/26,10217.23,10366.21,10213.75,10318.44,8.4,112678
2003/9/29,10303.26,10309.17,10148.36,10229.57,-88.87,91782
2003/9/30,10294.75,10420.76,10219.05,10219.05,-10.52,91995
2003/10/1,10232.57,10361.24,10173.54,10361.24,142.19,125943
2003/10/2,10476.58,10620.62,10465.89,10593.53,232.29,168462
2003/10/3,10618.08,10726.92,10583.51,10709.29,115.76,169485
2003/10/6,10813.56,10905.19,10719.91,10740.14,30.85,161799
2003/10/7,10761.71,10820.33,10697.83,10820.33,80.19,117734
2003/10/8,10757.62,10797.8,10511.42,10542.2,-278.13,132259
2003/10/9,10550.41,10598.96,10485.6,10531.44,-10.76,115469
2003/10/10,10569.72,10852.42,10569.72,10786.04,254.6,157604
2003/10/14,10873.3,11031.73,10863.06,10966.43,180.39,143554
2003/10/15,10997.61,10997.61,10856.42,10899.95,-66.48,157071
2003/10/16,10917.47,11025.15,10831.76,11025.15,125.2,176063
2003/10/17,11057.22,11112.29,10977.9,11037.89,12.74,149915
2003/10/20,10988.48,11210.94,10875.27,11161.71,123.82,180194
2003/10/21,11234.31,11238.63,10996.54,11031.52,-130.19,168079
2003/10/22,11060.55,11060.85,10883.77,10889.62,-141.9,128586
2003/10/23,10754.01,10754.01,10304.29,10335.16,-554.46,151250
2003/10/24,10402.67,10480.53,10186.77,10335.7,0.54,119029
2003/10/27,10360.86,10483.34,10349.76,10454.12,118.42,92428
2003/10/28,10490.29,10592.05,10456.85,10561.01,106.89,99205
2003/10/29,10653.54,10791.75,10653.54,10739.22,178.21,123008
2003/10/30,10702.94,10761.62,10638.89,10695.56,-43.66,121386
2003/10/31,10708.04,10774.11,10521.4,10559.59,-135.97,100633
2003/11/4,10693.66,10869.35,10693.66,10847.97,288.38,113965
2003/11/5,10816.23,10837.54,10668.39,10837.54,-10.43,122731
2003/11/6,10825.14,10825.14,10537.13,10552.3,-285.24,131481
2003/11/7,10583.12,10641.5,10479.25,10628.98,76.68,102865
2003/11/10,10592.35,10617.98,10481.07,10504.54,-124.44,93953
2003/11/11,10407.8,10407.8,10112.1,10207.04,-297.5,135396
2003/11/12,10252.57,10328.91,10155.64,10226.22,19.18,104432
2003/11/13,10345.21,10431.41,10277.54,10337.67,111.45,95296
2003/11/14,10338.2,10354.84,10164.12,10167.06,-170.61,111241
2003/11/17,10077.88,10077.88,9756.5,9786.83,-380.23,117104
2003/11/18,9790.92,9906.88,9678.78,9897.05,110.22,124906
2003/11/19,9804.09,9804.7,9614.6,9614.6,-282.45,103611
2003/11/20,9722.07,9883.89,9653.76,9865.7,251.1,106857
2003/11/21,9804.44,9888.93,9758.34,9852.83,-12.87,100869
2003/11/25,9976.13,10064.45,9959.51,9960.2,107.37,94426
2003/11/26,9965.54,10161.79,9965.54,10144.83,184.63,90237
2003/11/27,10155.28,10173.6,10075.23,10163.38,18.55,82671
2003/11/28,10144.43,10144.43,10033.47,10100.57,-62.81,78471
2003/12/1,10006.13,10439,9911.92,10403.27,302.7,98018
2003/12/2,10452.64,10552.35,10373.95,10410.15,6.88,100062
2003/12/3,10412.24,10485.47,10326.39,10326.39,-83.76,150399
2003/12/4,10341.71,10449.54,10339.89,10429.99,103.6,133763
2003/12/5,10406.47,10456.78,10333.64,10373.46,-56.53,100168
2003/12/8,10281.25,10293.74,10013.59,10045.34,-328.12,96896
2003/12/9,10107.26,10158.65,10004.71,10124.28,78.94,119588
2003/12/10,10053.17,10053.17,9859,9910.56,-213.72,132046
2003/12/11,9972.58,10088.11,9951.34,10075.14,164.58,119005
2003/12/12,10139.69,10228.22,10085.85,10169.66,94.52,157303
2003/12/15,10308.34,10490.77,10308.34,10490.77,321.11,124586
2003/12/16,10352.04,10352.04,10222.88,10271.6,-219.17,94268
2003/12/17,10276.19,10280.08,10058.34,10092.64,-178.96,101751
2003/12/18,10096.8,10173.68,10073.26,10104,11.36,98149
2003/12/19,10215.71,10305.81,10213.21,10284.54,180.54,105637
2003/12/22,10248.81,10386.44,10248.62,10372.51,87.97,96895
2003/12/24,10397.86,10400.25,10326.17,10371.27,-1.24,113912
2003/12/25,10347.75,10367.68,10311.6,10365.35,-5.92,96294
2003/12/26,10367.13,10417.41,10336.08,10417.41,52.06,135115
2003/12/29,10454.69,10574.94,10454.69,10500.62,83.21,103397
2003/12/30,10617.62,10681.28,10609.58,10676.64,176.02,71817