| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2003/1/2 | 8342.38 | 8608.27 | 8342.38 | 8607.52 |
| 2003/1/3 | 8607.38 | 8635.49 | 8552.87 | 8601.69 |
| 2003/1/6 | 8602.78 | 8800.59 | 8602.10 | 8773.57 |
| 2003/1/7 | 8775.84 | 8802.64 | 8713.03 | 8740.59 |
| 2003/1/8 | 8735.93 | 8736.07 | 8580.10 | 8595.31 |
| 2003/1/9 | 8596.68 | 8787.70 | 8596.61 | 8776.18 |
| 2003/1/10 | 8776.04 | 8818.55 | 8689.58 | 8784.89 |
| 2003/1/13 | 8787.83 | 8869.29 | 8746.97 | 8785.98 |
| 2003/1/14 | 8787.22 | 8843.37 | 8746.35 | 8842.62 |
| 2003/1/15 | 8843.64 | 8854.61 | 8702.14 | 8723.18 |
| 2003/1/16 | 8721.12 | 8805.52 | 8673.05 | 8697.87 |
| 2003/1/17 | 8695.82 | 8695.82 | 8559.11 | 8586.74 |
| 2003/1/21 | 8586.26 | 8623.49 | 8438.18 | 8442.90 |
| 2003/1/22 | 8439.54 | 8444.61 | 8306.59 | 8318.73 |
| 2003/1/23 | 8320.72 | 8386.61 | 8255.86 | 8369.47 |
| 2003/1/24 | 8367.89 | 8367.89 | 8112.43 | 8131.01 |
| 2003/1/27 | 8128.54 | 8150.34 | 7957.82 | 7989.56 |
| 2003/1/28 | 7991.07 | 8114.00 | 7991.07 | 8088.84 |
| 2003/1/29 | 8087.95 | 8158.02 | 7945.00 | 8110.71 |
| 2003/1/30 | 8109.14 | 8141.09 | 7938.62 | 7945.13 |
| 2003/1/31 | 7939.72 | 8089.66 | 7917.16 | 8053.81 |
| 2003/2/3 | 8053.74 | 8152.08 | 8053.74 | 8109.82 |
| 2003/2/4 | 8104.61 | 8104.61 | 7934.77 | 8013.29 |
| 2003/2/5 | 8014.45 | 8152.53 | 7967.82 | 7985.18 |
| 2003/2/6 | 7981.95 | 7991.96 | 7881.30 | 7929.30 |
| 2003/2/7 | 7932.45 | 8001.08 | 7830.02 | 7864.23 |
| 2003/2/10 | 7865.74 | 7933.68 | 7801.29 | 7920.11 |
| 2003/2/11 | 7920.93 | 7985.52 | 7806.50 | 7843.11 |
| 2003/2/12 | 7836.36 | 7854.62 | 7753.71 | 7758.17 |
| 2003/2/13 | 7756.55 | 7781.89 | 7628.99 | 7749.87 |
| 2003/2/14 | 7750.90 | 7908.80 | 7725.32 | 7908.80 |
| 2003/2/18 | 7909.30 | 8076.02 | 7909.30 | 8041.15 |
| 2003/2/19 | 8033.80 | 8043.11 | 7935.27 | 8000.60 |
| 2003/2/20 | 8002.70 | 8027.35 | 7893.74 | 7914.96 |
| 2003/2/21 | 7915.52 | 8039.27 | 7854.38 | 8018.11 |
| 2003/2/24 | 8017.34 | 8017.34 | 7851.11 | 7858.24 |
| 2003/2/25 | 7856.42 | 7920.49 | 7719.64 | 7909.50 |
| 2003/2/26 | 7907.39 | 7925.81 | 7793.89 | 7806.98 |
| 2003/2/27 | 7807.96 | 7924.62 | 7789.95 | 7884.99 |
| 2003/2/28 | 7886.11 | 7965.80 | 7855.44 | 7891.08 |
| 2003/3/3 | 7890.24 | 7981.46 | 7822.73 | 7837.86 |
| 2003/3/4 | 7838.14 | 7845.71 | 7704.31 | 7704.87 |
| 2003/3/5 | 7702.35 | 7775.60 | 7661.32 | 7775.60 |
| 2003/3/6 | 7774.76 | 7777.42 | 7659.09 | 7673.99 |
| 2003/3/7 | 7671.75 | 7743.82 | 7562.65 | 7740.03 |
| 2003/3/10 | 7739.40 | 7739.47 | 7559.64 | 7568.18 |
| 2003/3/11 | 7568.53 | 7642.41 | 7520.63 | 7524.06 |
| 2003/3/12 | 7517.76 | 7552.07 | 7416.64 | 7552.07 |
| 2003/3/13 | 7555.29 | 7824.34 | 7555.29 | 7821.75 |
| 2003/3/14 | 7822.17 | 7931.63 | 7799.48 | 7859.71 |
| 2003/3/17 | 7857.96 | 8145.84 | 7779.73 | 8141.92 |
| 2003/3/18 | 8142.69 | 8209.36 | 8096.12 | 8194.23 |
| 2003/3/19 | 8193.04 | 8277.64 | 8141.50 | 8265.45 |
| 2003/3/20 | 8264.68 | 8318.81 | 8130.86 | 8286.60 |
| 2003/3/21 | 8290.38 | 8522.18 | 8290.38 | 8521.97 |
| 2003/3/24 | 8514.82 | 8514.82 | 8185.20 | 8214.68 |
| 2003/3/25 | 8216.85 | 8337.72 | 8180.72 | 8280.23 |
| 2003/3/26 | 8279.88 | 8284.99 | 8187.73 | 8229.88 |
| 2003/3/27 | 8226.39 | 8251.80 | 8104.05 | 8201.45 |
| 2003/3/28 | 8198.85 | 8205.09 | 8105.79 | 8145.77 |
| 2003/3/31 | 8142.83 | 8142.83 | 7929.31 | 7992.13 |
| 2003/4/1 | 7992.83 | 8100.53 | 7979.69 | 8069.86 |
| 2003/4/2 | 8069.86 | 8316.58 | 8069.86 | 8285.06 |
| 2003/4/3 | 8285.76 | 8335.62 | 8237.54 | 8240.38 |
| 2003/4/4 | 8240.59 | 8305.86 | 8215.10 | 8277.15 |
| 2003/4/7 | 8284.15 | 8520.21 | 8284.15 | 8300.41 |
| 2003/4/8 | 8299.12 | 8342.83 | 8260.48 | 8298.92 |
| 2003/4/9 | 8299.28 | 8388.33 | 8195.14 | 8197.94 |
| 2003/4/10 | 8198.99 | 8225.04 | 8145.87 | 8221.33 |
| 2003/4/11 | 8223.22 | 8337.58 | 8179.88 | 8203.41 |
| 2003/4/14 | 8203.97 | 8351.94 | 8201.55 | 8351.10 |
| 2003/4/15 | 8347.66 | 8402.43 | 8307.54 | 8402.36 |
| 2003/4/16 | 8405.72 | 8446.47 | 8233.73 | 8257.61 |
| 2003/4/17 | 8255.79 | 8347.45 | 8235.41 | 8337.65 |
| 2003/4/21 | 8336.67 | 8397.95 | 8301.94 | 8328.90 |
| 2003/4/22 | 8326.38 | 8487.51 | 8263.98 | 8484.99 |
| 2003/4/23 | 8484.92 | 8526.38 | 8451.45 | 8515.66 |
| 2003/4/24 | 8512.44 | 8512.44 | 8395.70 | 8440.04 |
| 2003/4/25 | 8438.98 | 8439.33 | 8288.49 | 8306.35 |
| 2003/4/28 | 8306.84 | 8501.66 | 8305.03 | 8471.61 |
| 2003/4/29 | 8472.88 | 8559.77 | 8442.34 | 8502.99 |
| 2003/4/30 | 8501.38 | 8528.75 | 8432.12 | 8480.09 |
| 2003/5/1 | 8478.48 | 8488.35 | 8340.23 | 8454.25 |
| 2003/5/2 | 8453.48 | 8593.25 | 8409.29 | 8582.68 |
| 2003/5/5 | 8583.17 | 8601.94 | 8511.11 | 8531.57 |
| 2003/5/6 | 8531.28 | 8641.22 | 8525.75 | 8588.36 |
| 2003/5/7 | 8585.42 | 8635.06 | 8529.04 | 8560.63 |
| 2003/5/8 | 8558.67 | 8575.11 | 8477.36 | 8491.22 |
| 2003/5/9 | 8492.69 | 8612.79 | 8492.69 | 8604.60 |
| 2003/5/12 | 8603.90 | 8743.47 | 8569.44 | 8726.73 |
| 2003/5/13 | 8722.88 | 8723.29 | 8647.60 | 8679.25 |
| 2003/5/14 | 8673.29 | 8728.41 | 8608.31 | 8647.82 |
| 2003/5/15 | 8649.22 | 8727.78 | 8643.11 | 8713.14 |
| 2003/5/16 | 8710.36 | 8742.58 | 8644.82 | 8678.97 |
| 2003/5/19 | 8676.52 | 8676.59 | 8483.31 | 8493.39 |
| 2003/5/20 | 8494.09 | 8550.26 | 8416.72 | 8491.36 |
| 2003/5/21 | 8485.62 | 8523.16 | 8431.21 | 8516.43 |
| 2003/5/22 | 8516.99 | 8628.14 | 8509.22 | 8594.02 |
| 2003/5/23 | 8594.02 | 8625.82 | 8541.57 | 8601.38 |
| 2003/5/27 | 8600.54 | 8792.44 | 8540.59 | 8781.35 |
| 2003/5/28 | 8781.84 | 8854.53 | 8773.93 | 8793.12 |
| 2003/5/29 | 8787.23 | 8862.58 | 8679.60 | 8711.18 |
| 2003/5/30 | 8711.46 | 8868.33 | 8711.39 | 8850.26 |
| 2003/6/2 | 8851.45 | 9003.27 | 8851.45 | 8897.81 |
| 2003/6/3 | 8898.23 | 8940.38 | 8861.32 | 8922.95 |
| 2003/6/4 | 8919.94 | 9057.40 | 8909.01 | 9038.98 |
| 2003/6/5 | 9036.67 | 9045.15 | 8969.24 | 9041.30 |
| 2003/6/6 | 9045.57 | 9215.88 | 9045.57 | 9062.79 |
| 2003/6/9 | 9061.18 | 9066.45 | 8945.59 | 8980.00 |
| 2003/6/10 | 8980.79 | 9059.29 | 8980.65 | 9054.89 |
| 2003/6/11 | 9048.85 | 9183.22 | 9038.07 | 9183.22 |
| 2003/6/12 | 9184.29 | 9236.11 | 9116.86 | 9196.55 |
| 2003/6/13 | 9197.88 | 9222.67 | 9074.08 | 9117.12 |
| 2003/6/16 | 9117.56 | 9318.96 | 9117.56 | 9318.96 |
| 2003/6/17 | 9319.66 | 9352.77 | 9268.96 | 9323.02 |
| 2003/6/18 | 9322.67 | 9333.66 | 9232.05 | 9293.80 |
| 2003/6/19 | 9293.80 | 9313.29 | 9154.74 | 9179.53 |
| 2003/6/20 | 9180.93 | 9276.51 | 9180.93 | 9200.75 |
| 2003/6/23 | 9199.49 | 9199.70 | 9038.29 | 9072.95 |
| 2003/6/24 | 9071.48 | 9140.81 | 9057.89 | 9109.85 |
| 2003/6/25 | 9109.57 | 9161.74 | 9000.68 | 9011.53 |
| 2003/6/26 | 9011.06 | 9092.21 | 8987.16 | 9079.04 |
| 2003/6/27 | 9079.74 | 9105.51 | 8970.28 | 8989.05 |
| 2003/6/30 | 8990.74 | 9068.05 | 8970.43 | 8985.44 |
| 2003/7/1 | 8983.66 | 9050.82 | 8871.20 | 9040.95 |
| 2003/7/2 | 9043.54 | 9148.30 | 9043.54 | 9142.84 |
| 2003/7/3 | 9141.16 | 9149.63 | 9035.34 | 9070.21 |
| 2003/7/7 | 9073.92 | 9261.12 | 9073.92 | 9216.79 |
| 2003/7/8 | 9213.48 | 9236.39 | 9162.94 | 9223.09 |
| 2003/7/9 | 9221.90 | 9229.11 | 9108.24 | 9156.21 |
| 2003/7/10 | 9154.53 | 9154.53 | 8996.76 | 9036.04 |
| 2003/7/11 | 9036.39 | 9146.48 | 9035.52 | 9119.59 |
| 2003/7/14 | 9126.45 | 9278.41 | 9126.45 | 9177.15 |
| 2003/7/15 | 9179.18 | 9238.01 | 9091.30 | 9128.97 |
| 2003/7/16 | 9133.70 | 9153.42 | 9042.19 | 9094.59 |
| 2003/7/17 | 9089.34 | 9113.57 | 9017.84 | 9050.82 |
| 2003/7/18 | 9052.29 | 9188.15 | 9052.29 | 9188.15 |
| 2003/7/21 | 9187.80 | 9187.80 | 9075.19 | 9096.69 |
| 2003/7/22 | 9098.65 | 9174.42 | 9037.30 | 9158.45 |
| 2003/7/23 | 9159.08 | 9203.48 | 9102.28 | 9194.24 |
| 2003/7/24 | 9196.56 | 9281.42 | 9106.42 | 9112.51 |
| 2003/7/25 | 9113.85 | 9284.57 | 9085.13 | 9284.57 |
| 2003/7/28 | 9284.92 | 9303.83 | 9234.50 | 9266.51 |
| 2003/7/29 | 9268.19 | 9289.69 | 9168.26 | 9204.46 |
| 2003/7/30 | 9204.39 | 9236.54 | 9164.97 | 9200.05 |
| 2003/7/31 | 9199.35 | 9361.40 | 9199.28 | 9233.80 |
| 2003/8/1 | 9232.68 | 9234.22 | 9138.29 | 9153.97 |
| 2003/8/4 | 9154.18 | 9209.15 | 9048.58 | 9186.04 |
| 2003/8/5 | 9185.27 | 9187.73 | 9034.57 | 9036.32 |
| 2003/8/6 | 9032.96 | 9134.57 | 8997.11 | 9061.74 |
| 2003/8/7 | 9060.48 | 9135.00 | 9031.14 | 9126.45 |
| 2003/8/8 | 9127.36 | 9191.37 | 9127.36 | 9191.09 |
| 2003/8/11 | 9189.62 | 9251.59 | 9146.62 | 9217.35 |
| 2003/8/12 | 9218.12 | 9310.27 | 9208.80 | 9310.06 |
| 2003/8/13 | 9303.69 | 9322.11 | 9233.94 | 9271.76 |
| 2003/8/14 | 9272.25 | 9334.57 | 9218.82 | 9310.56 |
| 2003/8/15 | 9308.52 | 9337.17 | 9281.50 | 9321.69 |
| 2003/8/18 | 9320.66 | 9419.38 | 9320.59 | 9412.45 |
| 2003/8/19 | 9412.17 | 9445.08 | 9351.73 | 9428.90 |
| 2003/8/20 | 9420.13 | 9423.26 | 9364.03 | 9397.51 |
| 2003/8/21 | 9399.96 | 9481.44 | 9391.89 | 9423.68 |
| 2003/8/22 | 9436.04 | 9499.97 | 9345.86 | 9348.87 |
| 2003/8/25 | 9349.44 | 9350.77 | 9280.94 | 9317.64 |
| 2003/8/26 | 9316.03 | 9353.86 | 9233.08 | 9340.45 |
| 2003/8/27 | 9339.82 | 9346.98 | 9306.49 | 9333.79 |
| 2003/8/28 | 9334.35 | 9392.59 | 9261.57 | 9374.21 |
| 2003/8/29 | 9373.33 | 9421.23 | 9350.07 | 9415.82 |
| 2003/9/2 | 9416.67 | 9535.97 | 9389.58 | 9523.27 |
| 2003/9/3 | 9521.86 | 9597.38 | 9514.49 | 9568.46 |
| 2003/9/4 | 9569.09 | 9609.09 | 9541.72 | 9587.90 |
| 2003/9/5 | 9589.52 | 9589.52 | 9461.37 | 9503.34 |
| 2003/9/8 | 9503.41 | 9599.34 | 9503.41 | 9586.29 |
| 2003/9/9 | 9584.92 | 9584.95 | 9490.84 | 9507.20 |
| 2003/9/10 | 9504.88 | 9504.95 | 9400.38 | 9420.46 |
| 2003/9/11 | 9415.05 | 9502.84 | 9410.42 | 9459.76 |
| 2003/9/12 | 9456.88 | 9488.32 | 9380.95 | 9471.55 |
| 2003/9/15 | 9471.19 | 9490.91 | 9436.60 | 9448.81 |
| 2003/9/16 | 9449.16 | 9571.13 | 9449.16 | 9567.34 |
| 2003/9/17 | 9566.08 | 9594.43 | 9536.81 | 9545.65 |
| 2003/9/18 | 9544.04 | 9662.84 | 9538.28 | 9659.13 |
| 2003/9/19 | 9661.80 | 9686.08 | 9610.15 | 9644.82 |
| 2003/9/22 | 9641.80 | 9641.87 | 9501.72 | 9535.41 |
| 2003/9/23 | 9535.76 | 9583.48 | 9511.41 | 9576.04 |
| 2003/9/24 | 9575.97 | 9592.67 | 9423.54 | 9425.51 |
| 2003/9/25 | 9425.58 | 9458.49 | 9342.98 | 9343.96 |
| 2003/9/26 | 9342.43 | 9358.28 | 9303.82 | 9313.08 |
| 2003/9/29 | 9314.42 | 9395.32 | 9293.22 | 9380.24 |
| 2003/9/30 | 9378.10 | 9378.10 | 9230.47 | 9275.06 |
| 2003/10/1 | 9276.80 | 9472.76 | 9276.80 | 9469.20 |
| 2003/10/2 | 9464.76 | 9511.06 | 9427.65 | 9487.80 |
| 2003/10/3 | 9492.54 | 9666.53 | 9492.54 | 9572.31 |
| 2003/10/6 | 9572.39 | 9624.91 | 9562.53 | 9594.98 |
| 2003/10/7 | 9593.28 | 9654.61 | 9536.02 | 9654.61 |
| 2003/10/8 | 9653.33 | 9672.02 | 9595.28 | 9630.90 |
| 2003/10/9 | 9633.35 | 9768.69 | 9633.20 | 9680.01 |
| 2003/10/10 | 9682.90 | 9712.24 | 9656.53 | 9674.68 |
| 2003/10/13 | 9675.72 | 9783.49 | 9675.57 | 9764.38 |
| 2003/10/14 | 9763.27 | 9812.98 | 9732.31 | 9812.98 |
| 2003/10/15 | 9824.09 | 9850.01 | 9764.46 | 9803.05 |
| 2003/10/16 | 9798.68 | 9823.42 | 9730.38 | 9791.72 |
| 2003/10/17 | 9791.86 | 9815.79 | 9701.72 | 9721.79 |
| 2003/10/20 | 9721.50 | 9777.94 | 9705.57 | 9777.94 |
| 2003/10/21 | 9778.31 | 9784.31 | 9736.68 | 9747.64 |
| 2003/10/22 | 9741.98 | 9742.05 | 9580.24 | 9598.24 |
| 2003/10/23 | 9597.20 | 9622.16 | 9551.73 | 9613.13 |
| 2003/10/24 | 9600.98 | 9600.98 | 9497.72 | 9582.46 |
| 2003/10/27 | 9584.54 | 9663.79 | 9584.54 | 9608.16 |
| 2003/10/28 | 9609.72 | 9749.94 | 9609.72 | 9748.31 |
| 2003/10/29 | 9747.05 | 9787.27 | 9724.68 | 9774.53 |
| 2003/10/30 | 9772.01 | 9838.76 | 9754.01 | 9786.61 |
| 2003/10/31 | 9786.75 | 9839.86 | 9786.75 | 9801.12 |
| 2003/11/3 | 9802.46 | 9896.16 | 9802.38 | 9858.46 |
| 2003/11/4 | 9857.49 | 9874.83 | 9819.86 | 9838.83 |
| 2003/11/5 | 9837.64 | 9859.34 | 9778.31 | 9820.83 |
| 2003/11/6 | 9820.68 | 9870.60 | 9773.12 | 9856.97 |
| 2003/11/7 | 9857.12 | 9903.57 | 9798.61 | 9809.79 |
| 2003/11/10 | 9807.49 | 9824.38 | 9736.90 | 9756.53 |
| 2003/11/11 | 9756.53 | 9761.20 | 9719.05 | 9737.79 |
| 2003/11/12 | 9729.50 | 9859.34 | 9729.42 | 9848.83 |
| 2003/11/13 | 9846.97 | 9852.90 | 9792.01 | 9837.94 |
| 2003/11/14 | 9836.46 | 9892.97 | 9737.79 | 9768.68 |
| 2003/11/17 | 9765.64 | 9765.64 | 9629.87 | 9710.83 |
| 2003/11/18 | 9711.44 | 9750.46 | 9622.39 | 9624.16 |
| 2003/11/19 | 9620.68 | 9707.64 | 9614.24 | 9690.46 |
| 2003/11/20 | 9688.46 | 9726.09 | 9613.72 | 9619.42 |
| 2003/11/21 | 9622.02 | 9650.31 | 9585.50 | 9628.53 |
| 2003/11/24 | 9629.87 | 9749.35 | 9629.87 | 9747.79 |
| 2003/11/25 | 9748.68 | 9795.21 | 9723.79 | 9763.94 |
| 2003/11/26 | 9763.49 | 9794.68 | 9706.01 | 9779.57 |
| 2003/11/28 | 9779.72 | 9804.98 | 9764.83 | 9782.46 |
| 2003/12/1 | 9785.35 | 9902.23 | 9785.35 | 9899.05 |
| 2003/12/2 | 9899.64 | 9900.45 | 9837.27 | 9853.64 |
| 2003/12/3 | 9851.94 | 9942.01 | 9851.42 | 9873.42 |
| 2003/12/4 | 9874.83 | 9933.86 | 9865.78 | 9930.82 |
| 2003/12/5 | 9923.27 | 9923.42 | 9846.31 | 9862.68 |
| 2003/12/8 | 9862.01 | 9970.16 | 9859.57 | 9965.27 |
| 2003/12/9 | 9966.45 | 10003.12 | 9916.90 | 9923.42 |
| 2003/12/10 | 9922.38 | 9958.38 | 9882.38 | 9921.86 |
| 2003/12/11 | 9922.45 | 10026.53 | 9920.97 | 10008.16 |
| 2003/12/12 | 10008.75 | 10052.07 | 9976.79 | 10042.16 |
| 2003/12/15 | 10046.53 | 10139.63 | 10021.64 | 10022.82 |
| 2003/12/16 | 10023.34 | 10137.63 | 10023.34 | 10129.56 |
| 2003/12/17 | 10128.75 | 10146.38 | 10094.75 | 10145.26 |
| 2003/12/18 | 10141.41 | 10254.08 | 10137.34 | 10248.08 |
| 2003/12/19 | 10249.48 | 10293.19 | 10230.08 | 10278.22 |
| 2003/12/22 | 10276.48 | 10338.00 | 10255.26 | 10338.00 |
| 2003/12/23 | 10337.56 | 10375.93 | 10296.15 | 10341.26 |
| 2003/12/24 | 10341.41 | 10341.48 | 10305.12 | 10305.19 |
| 2003/12/26 | 10305.85 | 10343.04 | 10304.82 | 10324.67 |
| 2003/12/29 | 10321.35 | 10450.00 | 10321.35 | 10450.00 |
| 2003/12/30 | 10449.70 | 10456.07 | 10405.85 | 10425.04 |
| 2003/12/31 | 10426.30 | 10462.44 | 10407.04 | 10453.92 |
指数時系列データ：ニューヨークダウ：日足：2003年
C.先物指数過去データ