日付,日経平均,Ｒ始値,Ｒ高値,Ｒ安値,Ｒ終値,Ｒ指数
2003/01/06,"8,713.33","8,611.46","8,761.78","8,611.46","8,677.69","8,664.11"
2003/01/07,"8,656.50","8,654.51","8,829.06","8,654.51","8,700.90","8,702.93"
2003/01/08,"8,517.80","8,684.66","8,684.66","8,491.49","8,589.10","8,612.65"
2003/01/09,"8,497.93","8,622.55","8,622.55","8,400.59","8,533.59","8,548.49"
2003/01/10,"8,470.45","8,564.73","8,569.85","8,378.18","8,516.83","8,514.53"
2003/01/14,"8,553.06","8,533.60","8,569.80","8,451.70","8,518.03","8,519.49"
2003/01/15,"8,611.75","8,523.48","8,612.13","8,475.04","8,560.24","8,545.50"
2003/01/16,"8,609.17","8,547.37","8,619.84","8,536.11","8,582.64","8,572.27"
2003/01/17,"8,690.25","8,570.29","8,732.85","8,562.13","8,639.26","8,624.76"
2003/01/20,"8,558.82","8,594.43","8,657.79","8,495.00","8,603.41","8,592.16"
2003/01/21,"8,708.58","8,600.26","8,755.35","8,528.81","8,668.44","8,642.61"
2003/01/22,"8,611.04","8,624.13","8,708.54","8,568.66","8,641.83","8,636.33"
2003/01/23,"8,790.92","8,635.63","8,794.97","8,562.19","8,711.18","8,681.42"
2003/01/24,"8,731.65","8,684.73","8,825.67","8,684.73","8,733.36","8,728.48"
2003/01/27,"8,609.47","8,716.33","8,716.33","8,588.63","8,675.52","8,678.04"
2003/01/28,"8,525.39","8,689.81","8,689.81","8,511.14","8,605.12","8,624.74"
2003/01/29,"8,331.08","8,634.77","8,634.77","8,304.05","8,476.62","8,513.75"
2003/01/30,"8,316.81","8,531.98","8,531.98","8,312.41","8,404.93","8,442.45"
2003/01/31,"8,339.94","8,449.40","8,449.40","8,237.03","8,345.72","8,370.80"
2003/02/03,"8,500.79","8,413.11","8,511.87","8,253.76","8,396.47","8,396.08"
2003/02/04,"8,484.90","8,402.30","8,579.41","8,402.30","8,449.52","8,451.49"
2003/02/05,"8,549.85","8,432.99","8,574.42","8,423.93","8,483.40","8,476.05"
2003/02/06,"8,484.19","8,465.75","8,595.23","8,451.20","8,515.66","8,505.70"
2003/02/07,"8,448.16","8,498.19","8,517.45","8,422.67","8,483.05","8,482.50"
2003/02/10,"8,484.93","8,488.35","8,502.36","8,427.30","8,477.84","8,476.13"
2003/02/12,"8,664.17","8,481.52","8,676.53","8,481.52","8,569.97","8,550.87"
2003/02/13,"8,599.66","8,539.01","8,672.99","8,539.01","8,580.82","8,578.76"
2003/02/14,"8,701.92","8,566.18","8,771.63","8,566.18","8,652.91","8,636.56"
2003/02/17,"8,771.89","8,622.55","8,821.31","8,622.55","8,708.72","8,691.58"
2003/02/18,"8,692.97","8,678.56","8,794.40","8,674.38","8,708.38","8,709.59"
2003/02/19,"8,678.44","8,697.94","8,772.95","8,667.17","8,703.34","8,707.56"
2003/02/20,"8,650.92","8,701.44","8,701.44","8,575.66","8,662.93","8,664.43"
2003/02/21,"8,513.54","8,676.41","8,685.42","8,506.83","8,618.37","8,625.46"
2003/02/24,"8,564.95","8,638.69","8,638.69","8,489.03","8,570.40","8,585.29"
2003/02/25,"8,360.49","8,594.31","8,594.31","8,324.70","8,467.47","8,496.52"
2003/02/26,"8,356.81","8,511.87","8,511.87","8,327.46","8,419.33","8,442.58"
2003/02/27,"8,359.38","8,451.73","8,451.73","8,266.97","8,369.31","8,386.59"
2003/02/28,"8,363.04","8,398.16","8,448.78","8,332.41","8,377.45","8,387.01"
2003/03/03,"8,490.40","8,384.70","8,490.40","8,357.42","8,422.00","8,413.31"
2003/03/04,"8,480.22","8,408.94","8,499.77","8,408.94","8,446.70","8,439.81"
2003/03/05,"8,472.62","8,433.48","8,493.61","8,370.59","8,461.74","8,444.80"
2003/03/06,"8,369.15","8,443.38","8,509.43","8,369.15","8,450.45","8,444.96"
2003/03/07,"8,144.12","8,447.97","8,447.97","8,144.12","8,296.97","8,334.41"
2003/03/10,"8,042.26","8,349.82","8,349.82","7,975.36","8,169.59","8,212.31"
2003/03/11,"7,862.43","8,232.67","8,232.67","7,862.43","8,030.22","8,086.61"
2003/03/12,"7,943.04","8,101.08","8,101.08","7,888.31","7,979.57","8,014.99"
2003/03/13,"7,868.56","8,022.10","8,022.10","7,868.56","7,930.23","7,958.23"
2003/03/14,"8,002.69","7,962.39","8,038.46","7,912.34","7,942.84","7,958.58"
2003/03/17,"7,871.64","7,949.69","8,018.32","7,870.78","7,905.60","7,929.60"
2003/03/18,"7,954.46","7,921.03","8,081.17","7,921.03","7,935.00","7,953.54"
2003/03/19,"8,051.04","7,930.11","8,051.04","7,824.82","7,963.87","7,946.78"
2003/03/20,"8,195.05","7,952.05","8,287.09","7,952.05","8,101.95","8,070.35"
2003/03/24,"8,435.07","8,049.48","8,451.05","8,049.48","8,245.34","8,198.02"
2003/03/25,"8,238.76","8,176.79","8,377.17","8,176.79","8,252.31","8,241.65"
2003/03/26,"8,351.92","8,225.87","8,375.79","8,225.87","8,311.39","8,286.49"
2003/03/27,"8,368.67","8,281.45","8,381.93","8,281.45","8,345.27","8,324.79"
2003/03/28,"8,280.16","8,303.79","8,360.72","8,247.98","8,319.01","8,310.32"
2003/03/31,"7,972.71","8,313.68","8,313.68","7,950.96","8,149.30","8,184.73"
2003/04/01,"7,986.72","8,206.84","8,206.84","7,866.67","8,064.26","8,090.74"
2003/04/02,"8,069.85","8,114.17","8,114.17","7,917.54","8,058.85","8,058.35"
2003/04/03,"8,017.75","8,078.21","8,178.24","7,999.12","8,030.93","8,062.00"
2003/04/04,"8,074.12","8,047.48","8,101.37","7,966.39","8,024.36","8,033.31"
2003/04/07,"8,249.98","8,032.46","8,249.98","8,032.46","8,143.47","8,114.97"
2003/04/08,"8,131.41","8,104.61","8,200.25","8,071.39","8,133.05","8,126.86"
2003/04/09,"8,057.61","8,123.09","8,159.50","8,024.81","8,110.44","8,107.51"
2003/04/10,"7,980.12","8,114.87","8,114.87","7,941.05","8,045.45","8,056.98"
2003/04/11,"7,816.49","8,069.75","8,069.75","7,807.99","7,943.19","7,973.39"
2003/04/14,"7,752.10","7,987.49","7,987.49","7,693.46","7,841.44","7,877.63"
2003/04/15,"7,838.83","7,892.56","7,906.19","7,805.17","7,846.98","7,861.28"
2003/04/16,"7,879.49","7,862.94","7,934.69","7,852.92","7,852.92","7,869.05"
2003/04/17,"7,821.90","7,856.43","7,856.43","7,807.96","7,826.13","7,835.73"
2003/04/18,"7,874.51","7,836.74","7,899.35","7,836.74","7,856.64","7,855.47"
2003/04/21,"7,969.08","7,849.67","7,996.54","7,849.67","7,912.54","7,900.34"
2003/04/22,"7,790.46","7,890.53","7,946.95","7,747.86","7,840.36","7,855.25"
2003/04/23,"7,793.38","7,857.93","7,895.60","7,756.75","7,826.69","7,834.33"
2003/04/24,"7,854.57","7,837.63","7,937.86","7,806.13","7,848.34","7,853.55"
2003/04/25,"7,699.50","7,844.59","7,844.59","7,660.62","7,762.55","7,779.74"
2003/04/28,"7,607.88","7,791.27","7,791.27","7,603.76","7,694.39","7,719.65"
2003/04/30,"7,831.42","7,757.36","7,831.42","7,694.93","7,749.60","7,756.07"
2003/05/01,"7,863.29","7,752.32","7,896.16","7,745.69","7,805.47","7,797.34"
2003/05/02,"7,907.19","7,786.86","7,907.19","7,786.86","7,843.55","7,830.54"
2003/05/06,"8,083.56","7,823.70","8,133.34","7,823.70","7,970.55","7,936.49"
2003/05/07,"8,109.77","7,919.15","8,156.00","7,919.15","8,041.40","8,009.56"
2003/05/08,"8,031.55","7,998.61","8,072.67","7,998.61","8,037.32","8,027.08"
2003/05/09,"8,152.16","8,023.77","8,152.16","8,009.37","8,099.96","8,074.51"
2003/05/12,"8,221.12","8,073.29","8,236.83","8,073.29","8,161.02","8,137.10"
2003/05/13,"8,190.26","8,130.31","8,339.07","8,130.31","8,185.46","8,188.08"
2003/05/14,"8,244.91","8,166.15","8,271.47","8,166.15","8,205.46","8,200.08"
2003/05/15,"8,123.40","8,191.69","8,217.66","8,080.53","8,176.75","8,171.27"
2003/05/16,"8,117.29","8,181.98","8,181.98","8,087.24","8,148.71","8,152.33"
2003/05/19,"8,039.13","8,160.36","8,160.36","7,974.17","8,084.83","8,097.86"
2003/05/20,"8,059.48","8,111.27","8,111.27","7,962.37","8,074.94","8,071.32"
2003/05/21,"8,018.51","8,087.66","8,120.91","7,983.08","8,053.36","8,061.48"
2003/05/22,"8,051.66","8,065.37","8,072.76","7,998.27","8,042.43","8,045.86"
2003/05/23,"8,184.76","8,050.47","8,219.87","8,050.47","8,117.03","8,106.43"
2003/05/26,"8,227.32","8,093.73","8,262.81","8,093.73","8,167.28","8,152.56"
2003/05/27,"8,120.24","8,141.53","8,205.58","8,106.90","8,147.97","8,149.12"
2003/05/28,"8,234.18","8,145.71","8,311.84","8,145.71","8,210.65","8,200.46"
2003/05/29,"8,375.36","8,187.92","8,383.93","8,187.92","8,281.54","8,259.60"
2003/05/30,"8,424.51","8,248.77","8,461.73","8,248.77","8,349.54","8,326.25"
2003/06/02,"8,547.17","8,314.26","8,602.22","8,314.26","8,450.39","8,418.97"
2003/06/03,"8,564.49","8,402.74","8,605.54","8,402.74","8,510.09","8,481.27"
2003/06/04,"8,557.86","8,472.51","8,671.56","8,472.51","8,557.86","8,541.25"
2003/06/05,"8,657.23","8,527.98","8,685.55","8,527.98","8,603.79","8,585.83"
2003/06/06,"8,785.87","8,577.25","8,814.04","8,577.25","8,692.85","8,664.88"
2003/06/09,"8,822.73","8,652.38","8,882.51","8,652.38","8,759.95","8,735.56"
2003/06/10,"8,789.09","8,722.30","8,807.26","8,716.62","8,763.90","8,752.85"
2003/06/11,"8,890.30","8,749.33","9,007.29","8,749.33","8,859.69","8,838.31"
2003/06/12,"8,918.60","8,821.06","9,002.29","8,821.06","8,883.93","8,877.46"
2003/06/13,"8,980.64","8,861.92","9,020.89","8,861.92","8,933.31","8,918.16"
2003/06/16,"8,839.83","8,886.91","8,924.46","8,809.47","8,890.27","8,881.66"
2003/06/17,"9,033.00","8,889.09","9,062.38","8,889.09","8,970.70","8,951.98"
2003/06/18,"9,092.97","8,942.13","9,188.95","8,942.13","9,029.48","9,019.66"
2003/06/19,"9,110.51","8,998.90","9,140.76","8,998.90","9,051.01","9,044.25"
2003/06/20,"9,120.39","9,032.76","9,122.90","9,032.29","9,090.28","9,071.67"
2003/06/23,"9,137.14","9,070.15","9,172.53","9,070.15","9,126.73","9,110.79"
2003/06/24,"8,919.26","9,106.92","9,106.92","8,895.82","9,021.23","9,036.03"
2003/06/25,"8,932.26","9,051.23","9,051.23","8,899.81","8,987.64","8,999.50"
2003/06/26,"8,923.41","9,009.90","9,009.90","8,846.75","8,941.34","8,954.14"
2003/06/27,"9,104.06","8,965.34","9,132.95","8,965.34","9,014.81","9,013.89"
2003/06/30,"9,083.11","8,997.49","9,140.71","8,997.49","9,049.93","9,043.21"
2003/07/01,"9,278.49","9,031.57","9,285.53","9,031.57","9,155.70","9,125.62"
2003/07/02,"9,592.24","9,112.25","9,592.24","9,112.25","9,359.21","9,295.15"
2003/07/03,"9,624.80","9,272.77","9,896.64","9,272.77","9,507.45","9,474.53"
2003/07/04,"9,547.73","9,425.31","9,637.66","9,425.31","9,520.84","9,500.51"
2003/07/07,"9,795.16","9,487.40","9,839.90","9,487.40","9,677.04","9,625.17"
2003/07/08,"9,898.72","9,610.66","10,027.60","9,610.66","9,790.10","9,754.92"
2003/07/09,"9,990.95","9,727.29","9,990.95","9,727.29","9,855.99","9,824.86"
2003/07/10,"9,955.62","9,810.94","10,070.11","9,810.94","9,939.82","9,907.83"
2003/07/11,"9,635.35","9,894.70","9,894.70","9,600.96","9,814.21","9,812.21"
2003/07/14,"9,755.63","9,842.39","9,842.39","9,660.54","9,784.18","9,787.83"
2003/07/15,"9,751.00","9,804.56","9,909.65","9,741.39","9,766.87","9,795.84"
2003/07/16,"9,735.97","9,780.06","9,823.59","9,639.31","9,722.86","9,740.02"
2003/07/17,"9,498.86","9,742.88","9,742.88","9,495.99","9,622.20","9,651.45"
2003/07/18,"9,527.73","9,664.44","9,664.44","9,460.28","9,575.83","9,593.49"
2003/07/22,"9,485.97","9,606.85","9,606.85","9,406.49","9,520.33","9,537.41"
2003/07/23,"9,615.34","9,576.56","9,631.26","9,564.81","9,564.81","9,578.82"
2003/07/24,"9,671.00","9,568.93","9,718.38","9,568.93","9,610.91","9,611.33"
2003/07/25,"9,648.01","9,596.21","9,692.40","9,569.87","9,620.75","9,618.08"
2003/07/28,"9,839.91","9,612.16","9,846.19","9,612.16","9,731.90","9,701.06"
2003/07/29,"9,834.31","9,689.98","9,932.18","9,689.98","9,797.96","9,775.34"
2003/07/30,"9,632.66","9,727.78","9,821.28","9,632.66","9,731.33","9,728.99"
2003/07/31,"9,563.21","9,730.08","9,730.08","9,507.39","9,642.48","9,656.46"
2003/08/01,"9,611.67","9,673.14","9,673.14","9,520.14","9,634.86","9,631.69"
2003/08/04,"9,452.79","9,648.27","9,648.27","9,452.79","9,542.69","9,571.70"
2003/08/05,"9,382.58","9,579.65","9,579.65","9,304.71","9,449.32","9,479.52"
2003/08/06,"9,323.91","9,494.94","9,494.94","9,287.39","9,391.81","9,417.38"
2003/08/07,"9,265.56","9,427.91","9,427.91","9,224.05","9,325.51","9,351.26"
2003/08/08,"9,327.53","9,361.35","9,367.64","9,251.73","9,322.54","9,327.96"
2003/08/11,"9,487.80","9,336.13","9,498.15","9,332.47","9,398.36","9,388.45"
2003/08/12,"9,564.81","9,376.57","9,620.21","9,376.57","9,478.62","9,459.70"
2003/08/13,"9,752.75","9,442.90","9,762.16","9,442.90","9,602.93","9,562.79"
2003/08/14,"9,913.47","9,546.92","9,924.69","9,546.92","9,751.30","9,695.04"
2003/08/15,"9,863.47","9,679.76","10,038.09","9,679.76","9,842.06","9,807.11"
2003/08/18,"10,032.97","9,785.25","10,048.92","9,785.25","9,927.64","9,888.52"
2003/08/19,"10,174.10","9,877.80","10,241.94","9,877.80","10,060.01","10,014.41"
2003/08/20,"10,292.06","9,996.23","10,334.29","9,996.23","10,170.17","10,125.05"
2003/08/21,"10,362.69","10,109.28","10,377.39","10,109.28","10,260.15","10,216.83"
2003/08/22,"10,281.17","10,207.34","10,378.13","10,207.34","10,296.13","10,272.80"
2003/08/25,"10,276.64","10,265.05","10,331.27","10,205.25","10,285.64","10,274.70"
2003/08/26,"10,332.57","10,278.43","10,356.76","10,171.17","10,318.81","10,290.43"
2003/08/27,"10,308.99","10,304.67","10,415.53","10,272.96","10,331.17","10,328.91"
2003/08/28,"10,225.22","10,321.89","10,356.42","10,189.80","10,260.70","10,280.14"
2003/08/29,"10,343.55","10,282.12","10,362.85","10,282.12","10,312.57","10,308.26"
2003/09/01,"10,670.18","10,301.91","10,670.18","10,301.91","10,475.37","10,435.56"
2003/09/02,"10,690.08","10,414.65","10,748.76","10,414.65","10,568.36","10,534.38"
2003/09/03,"10,715.69","10,514.56","10,813.59","10,514.56","10,658.73","10,624.47"
2003/09/04,"10,646.95","10,608.27","10,783.68","10,608.27","10,669.10","10,662.85"
2003/09/05,"10,650.77","10,647.81","10,707.75","10,592.93","10,665.28","10,655.93"
2003/09/08,"10,683.76","10,659.16","10,725.54","10,562.78","10,666.36","10,657.16"
2003/09/09,"10,922.04","10,663.84","10,927.62","10,663.84","10,790.40","10,760.54"
2003/09/10,"10,856.32","10,746.10","10,938.30","10,746.10","10,827.51","10,812.06"
2003/09/11,"10,546.33","10,799.01","10,799.01","10,540.28","10,711.57","10,719.46"
2003/09/12,"10,712.81","10,742.18","10,751.43","10,613.70","10,729.05","10,716.84"
2003/09/16,"10,887.03","10,733.65","10,887.03","10,733.65","10,781.62","10,779.20"
2003/09/17,"10,990.11","10,764.83","11,099.06","10,764.83","10,882.34","10,869.50"
2003/09/18,"11,033.32","10,841.20","11,067.62","10,841.20","10,928.14","10,915.16"
2003/09/19,"10,938.42","10,897.71","11,160.19","10,897.71","10,995.96","10,982.40"
2003/09/22,"10,475.10","10,961.57","10,961.57","10,412.20","10,723.43","10,770.79"
2003/09/24,"10,502.29","10,806.79","10,806.79","10,367.17","10,618.55","10,655.09"
2003/09/25,"10,310.04","10,684.44","10,684.44","10,225.48","10,462.99","10,515.67"
2003/09/26,"10,318.44","10,540.50","10,540.50","10,213.75","10,372.78","10,416.16"
2003/09/29,"10,229.57","10,431.49","10,431.49","10,148.36","10,285.52","10,323.48"
2003/09/30,"10,219.05","10,336.61","10,420.76","10,219.05","10,261.44","10,299.72"
2003/10/01,"10,361.24","10,287.76","10,361.24","10,173.54","10,263.80","10,270.99"
2003/10/02,"10,593.53","10,272.19","10,620.62","10,272.19","10,438.41","10,399.52"
2003/10/03,"10,709.29","10,380.23","10,726.92","10,380.23","10,556.82","10,511.59"
2003/10/06,"10,740.14","10,495.01","10,905.19","10,495.01","10,660.56","10,632.35"
2003/10/07,"10,820.33","10,602.61","10,820.33","10,602.61","10,724.98","10,689.89"
2003/10/08,"10,542.20","10,645.45","10,797.80","10,511.42","10,675.97","10,661.22"
2003/10/09,"10,531.44","10,665.28","10,665.28","10,485.60","10,601.00","10,608.55"
2003/10/10,"10,786.04","10,623.50","10,852.42","10,569.72","10,679.35","10,675.96"
2003/10/14,"10,966.43","10,659.80","11,031.73","10,659.80","10,814.30","10,786.16"
2003/10/15,"10,899.95","10,760.22","10,997.61","10,760.22","10,844.04","10,834.71"
2003/10/16,"11,025.15","10,814.70","11,025.15","10,814.70","10,938.36","10,901.30"
2003/10/17,"11,037.89","10,895.08","11,112.29","10,895.08","11,000.48","10,975.20"
2003/10/20,"11,161.71","10,963.59","11,210.94","10,875.27","11,086.61","11,041.35"
2003/10/21,"11,031.52","11,043.55","11,238.63","10,996.54","11,095.94","11,090.06"
2003/10/22,"10,889.62","11,077.60","11,077.60","10,883.77","10,983.96","11,006.28"
2003/10/23,"10,335.16","11,016.74","11,016.74","10,304.29","10,679.33","10,757.41"
2003/10/24,"10,335.70","10,797.43","10,797.43","10,186.77","10,508.41","10,575.23"
2003/10/27,"10,454.12","10,609.57","10,609.57","10,349.76","10,478.73","10,511.75"
2003/10/28,"10,561.01","10,524.53","10,592.05","10,456.85","10,488.76","10,509.60"
2003/10/29,"10,739.22","10,501.28","10,791.75","10,501.28","10,598.48","10,590.19"
2003/10/30,"10,695.56","10,564.45","10,761.62","10,564.45","10,640.14","10,628.85"
2003/10/31,"10,559.59","10,613.64","10,774.11","10,521.40","10,656.34","10,642.80"
2003/11/04,"10,847.97","10,641.39","10,869.35","10,641.39","10,738.90","10,720.01"
2003/11/05,"10,837.54","10,704.76","10,837.54","10,668.39","10,757.93","10,742.98"
2003/11/06,"10,552.30","10,739.31","10,825.14","10,537.13","10,664.15","10,688.60"
2003/11/07,"10,628.98","10,690.46","10,690.46","10,479.25","10,633.65","10,631.59"
2003/11/10,"10,504.54","10,653.54","10,653.54","10,481.07","10,588.94","10,597.88"
2003/11/11,"10,207.04","10,611.55","10,611.55","10,112.10","10,385.83","10,434.26"
2003/11/12,"10,226.22","10,464.84","10,464.84","10,155.64","10,318.26","10,352.23"
2003/11/13,"10,337.67","10,369.57","10,431.41","10,277.54","10,320.15","10,343.94"
2003/11/14,"10,167.06","10,337.45","10,354.84","10,164.12","10,233.67","10,268.22"
2003/11/17,"9,786.83","10,270.00","10,270.00","9,756.50","10,015.83","10,078.51"
2003/11/18,"9,897.05","10,104.80","10,104.80","9,678.78","9,934.23","9,962.73"
2003/11/19,"9,614.60","9,993.93","9,993.93","9,614.60","9,797.47","9,848.85"
2003/11/20,"9,865.70","9,866.23","9,883.89","9,653.76","9,804.95","9,808.23"
2003/11/21,"9,852.83","9,826.40","9,888.93","9,758.34","9,812.96","9,819.88"
2003/11/25,"9,960.20","9,817.67","10,064.45","9,817.67","9,904.92","9,895.15"
2003/11/26,"10,144.83","9,874.38","10,161.79","9,874.38","10,006.14","9,977.18"
2003/11/27,"10,163.38","9,960.02","10,173.60","9,960.02","10,081.19","10,046.11"
2003/11/28,"10,100.57","10,038.78","10,144.43","10,033.47","10,097.58","10,080.01"
2003/12/01,"10,403.27","10,077.00","10,439.00","9,911.92","10,258.67","10,185.52"
2003/12/02,"10,410.15","10,195.08","10,552.35","10,195.08","10,334.85","10,312.86"
2003/12/03,"10,326.39","10,285.93","10,485.47","10,285.93","10,340.56","10,341.95"
2003/12/04,"10,429.99","10,321.44","10,449.54","10,321.44","10,386.95","10,370.09"
2003/12/05,"10,373.46","10,364.02","10,456.78","10,333.64","10,400.90","10,389.78"
2003/12/08,"10,045.34","10,387.99","10,387.99","10,013.59","10,217.25","10,254.45"
2003/12/09,"10,124.28","10,277.01","10,277.01","10,004.71","10,164.65","10,184.81"
2003/12/10,"9,910.56","10,203.98","10,203.98","9,859.00","10,042.05","10,079.01"
2003/12/11,"10,075.14","10,098.73","10,098.73","9,951.34","10,049.14","10,053.50"
2003/12/12,"10,169.66","10,066.50","10,228.22","10,066.50","10,094.88","10,105.28"
2003/12/15,"10,490.77","10,084.94","10,490.77","10,084.94","10,277.18","10,232.68"
2003/12/16,"10,271.60","10,209.89","10,352.04","10,209.89","10,265.30","10,256.67"
2003/12/17,"10,092.64","10,245.90","10,280.08","10,058.34","10,216.48","10,208.08"
2003/12/18,"10,104.00","10,226.78","10,226.78","10,073.26","10,169.01","10,177.12"
2003/12/19,"10,284.54","10,189.23","10,305.81","10,189.23","10,220.45","10,221.67"
2003/12/22,"10,372.51","10,209.52","10,386.44","10,209.52","10,265.25","10,262.23"
2003/12/24,"10,371.27","10,245.74","10,400.25","10,245.74","10,321.14","10,302.91"
2003/12/25,"10,365.35","10,294.74","10,367.68","10,294.74","10,340.05","10,325.78"
2003/12/26,"10,417.41","10,324.19","10,417.41","10,324.19","10,387.44","10,366.08"
2003/12/29,"10,500.62","10,365.30","10,574.94","10,365.30","10,457.03","10,438.46"
2003/12/30,"10,676.64","10,424.92","10,681.28","10,424.92","10,550.79","10,520.09"
,,,,,,