積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,186 | 1,194 | 1,186 | 1,194 | 446,000 |
| 2004/12/29 | 1,180 | 1,187 | 1,176 | 1,176 | 908,000 |
| 2004/12/28 | 1,175 | 1,188 | 1,173 | 1,180 | 1,182,000 |
| 2004/12/27 | 1,173 | 1,177 | 1,166 | 1,175 | 846,000 |
| 2004/12/24 | 1,150 | 1,176 | 1,149 | 1,172 | 1,917,000 |
| 2004/12/22 | 1,148 | 1,149 | 1,139 | 1,146 | 1,448,000 |
| 2004/12/21 | 1,127 | 1,144 | 1,127 | 1,136 | 1,956,000 |
| 2004/12/20 | 1,127 | 1,137 | 1,119 | 1,126 | 1,182,000 |
| 2004/12/17 | 1,111 | 1,133 | 1,107 | 1,122 | 1,252,000 |
| 2004/12/16 | 1,105 | 1,109 | 1,102 | 1,105 | 1,442,000 |
| 2004/12/15 | 1,100 | 1,113 | 1,098 | 1,106 | 1,736,000 |
| 2004/12/14 | 1,093 | 1,110 | 1,090 | 1,106 | 1,796,000 |
| 2004/12/13 | 1,092 | 1,105 | 1,088 | 1,092 | 1,200,000 |
| 2004/12/10 | 1,097 | 1,099 | 1,080 | 1,080 | 4,893,000 |
| 2004/12/09 | 1,099 | 1,099 | 1,073 | 1,080 | 1,394,000 |
| 2004/12/08 | 1,087 | 1,097 | 1,087 | 1,094 | 2,130,000 |
| 2004/12/07 | 1,104 | 1,104 | 1,090 | 1,092 | 1,244,000 |
| 2004/12/06 | 1,108 | 1,115 | 1,097 | 1,104 | 2,490,000 |
| 2004/12/03 | 1,140 | 1,144 | 1,127 | 1,128 | 1,055,000 |
| 2004/12/02 | 1,136 | 1,142 | 1,122 | 1,136 | 1,315,000 |
| 2004/12/01 | 1,117 | 1,130 | 1,111 | 1,118 | 847,000 |
| 2004/11/30 | 1,127 | 1,142 | 1,122 | 1,137 | 2,549,000 |
| 2004/11/29 | 1,106 | 1,133 | 1,106 | 1,126 | 1,531,000 |
| 2004/11/26 | 1,113 | 1,119 | 1,103 | 1,103 | 935,000 |
| 2004/11/25 | 1,103 | 1,112 | 1,100 | 1,112 | 999,000 |
| 2004/11/24 | 1,097 | 1,115 | 1,091 | 1,107 | 2,127,000 |
| 2004/11/22 | 1,100 | 1,108 | 1,085 | 1,095 | 1,976,000 |
| 2004/11/19 | 1,108 | 1,116 | 1,103 | 1,104 | 1,139,000 |
| 2004/11/18 | 1,114 | 1,128 | 1,110 | 1,113 | 1,008,000 |
| 2004/11/17 | 1,108 | 1,115 | 1,100 | 1,100 | 2,598,000 |
| 2004/11/16 | 1,130 | 1,135 | 1,119 | 1,124 | 1,147,000 |
| 2004/11/15 | 1,115 | 1,129 | 1,112 | 1,121 | 1,568,000 |
| 2004/11/12 | 1,086 | 1,113 | 1,086 | 1,106 | 1,939,000 |
| 2004/11/11 | 1,120 | 1,120 | 1,095 | 1,095 | 830,000 |
| 2004/11/10 | 1,119 | 1,123 | 1,116 | 1,117 | 716,000 |
| 2004/11/09 | 1,113 | 1,123 | 1,113 | 1,118 | 1,181,000 |
| 2004/11/08 | 1,117 | 1,122 | 1,101 | 1,113 | 1,648,000 |
| 2004/11/05 | 1,125 | 1,125 | 1,107 | 1,116 | 1,640,000 |
| 2004/11/04 | 1,125 | 1,125 | 1,107 | 1,108 | 1,250,000 |
| 2004/11/02 | 1,085 | 1,105 | 1,085 | 1,105 | 1,892,000 |
| 2004/11/01 | 1,095 | 1,095 | 1,081 | 1,091 | 1,140,000 |
| 2004/10/29 | 1,076 | 1,094 | 1,073 | 1,094 | 1,519,000 |
| 2004/10/28 | 1,073 | 1,087 | 1,072 | 1,076 | 1,097,000 |
| 2004/10/27 | 1,074 | 1,077 | 1,065 | 1,068 | 1,459,000 |
| 2004/10/26 | 1,075 | 1,085 | 1,064 | 1,064 | 1,675,000 |
| 2004/10/25 | 1,077 | 1,091 | 1,077 | 1,086 | 2,301,000 |
| 2004/10/22 | 1,094 | 1,095 | 1,081 | 1,091 | 1,587,000 |
| 2004/10/21 | 1,078 | 1,088 | 1,073 | 1,085 | 1,563,000 |
| 2004/10/20 | 1,087 | 1,097 | 1,070 | 1,088 | 2,687,000 |
| 2004/10/19 | 1,084 | 1,105 | 1,080 | 1,097 | 1,669,000 |
| 2004/10/18 | 1,076 | 1,079 | 1,061 | 1,073 | 1,793,000 |
| 2004/10/15 | 1,086 | 1,086 | 1,063 | 1,075 | 1,562,000 |
| 2004/10/14 | 1,101 | 1,101 | 1,084 | 1,085 | 1,582,000 |
| 2004/10/13 | 1,109 | 1,113 | 1,105 | 1,106 | 791,000 |
| 2004/10/12 | 1,111 | 1,123 | 1,096 | 1,108 | 1,453,000 |
| 2004/10/08 | 1,149 | 1,149 | 1,117 | 1,126 | 2,698,000 |
| 2004/10/07 | 1,141 | 1,146 | 1,123 | 1,129 | 3,175,000 |
| 2004/10/06 | 1,110 | 1,125 | 1,101 | 1,121 | 1,927,000 |
| 2004/10/05 | 1,095 | 1,123 | 1,095 | 1,113 | 1,940,000 |
| 2004/10/04 | 1,091 | 1,115 | 1,088 | 1,101 | 3,566,000 |
| 2004/10/01 | 1,053 | 1,085 | 1,053 | 1,071 | 1,616,000 |
| 2004/09/30 | 1,049 | 1,064 | 1,037 | 1,052 | 2,131,000 |
| 2004/09/29 | 1,060 | 1,060 | 1,027 | 1,033 | 2,159,000 |
| 2004/09/28 | 1,055 | 1,055 | 1,041 | 1,041 | 2,004,000 |
| 2004/09/27 | 1,075 | 1,075 | 1,045 | 1,055 | 1,243,000 |
| 2004/09/24 | 1,067 | 1,074 | 1,061 | 1,072 | 1,849,000 |
| 2004/09/22 | 1,083 | 1,090 | 1,065 | 1,075 | 1,239,000 |
| 2004/09/21 | 1,086 | 1,086 | 1,072 | 1,074 | 1,160,000 |
| 2004/09/17 | 1,077 | 1,083 | 1,055 | 1,071 | 2,214,000 |
| 2004/09/16 | 1,070 | 1,097 | 1,070 | 1,080 | 2,041,000 |
| 2004/09/15 | 1,108 | 1,114 | 1,081 | 1,089 | 1,943,000 |
| 2004/09/14 | 1,112 | 1,117 | 1,096 | 1,097 | 1,450,000 |
| 2004/09/13 | 1,090 | 1,103 | 1,083 | 1,092 | 1,325,000 |
| 2004/09/10 | 1,055 | 1,093 | 1,054 | 1,093 | 9,909,000 |
| 2004/09/09 | 1,140 | 1,140 | 1,105 | 1,115 | 2,434,000 |
| 2004/09/08 | 1,143 | 1,146 | 1,133 | 1,140 | 1,253,000 |
| 2004/09/07 | 1,150 | 1,150 | 1,129 | 1,134 | 1,637,000 |
| 2004/09/06 | 1,120 | 1,146 | 1,108 | 1,141 | 1,405,000 |
| 2004/09/03 | 1,108 | 1,126 | 1,101 | 1,105 | 1,445,000 |
| 2004/09/02 | 1,111 | 1,114 | 1,098 | 1,107 | 613,000 |
| 2004/09/01 | 1,100 | 1,116 | 1,100 | 1,110 | 998,000 |
| 2004/08/31 | 1,103 | 1,110 | 1,086 | 1,100 | 822,000 |
| 2004/08/30 | 1,105 | 1,111 | 1,092 | 1,109 | 548,000 |
| 2004/08/27 | 1,105 | 1,114 | 1,094 | 1,111 | 852,000 |
| 2004/08/26 | 1,105 | 1,129 | 1,096 | 1,101 | 2,146,000 |
| 2004/08/25 | 1,075 | 1,103 | 1,074 | 1,094 | 1,478,000 |
| 2004/08/24 | 1,050 | 1,079 | 1,049 | 1,072 | 2,114,000 |
| 2004/08/23 | 1,048 | 1,060 | 1,046 | 1,050 | 848,000 |
| 2004/08/20 | 1,063 | 1,068 | 1,048 | 1,048 | 1,490,000 |
| 2004/08/19 | 1,053 | 1,066 | 1,050 | 1,062 | 848,000 |
| 2004/08/18 | 1,053 | 1,062 | 1,044 | 1,051 | 1,069,000 |
| 2004/08/17 | 1,066 | 1,066 | 1,041 | 1,047 | 810,000 |
| 2004/08/16 | 1,054 | 1,054 | 1,030 | 1,049 | 908,000 |
| 2004/08/13 | 1,092 | 1,092 | 1,057 | 1,057 | 2,057,000 |
| 2004/08/12 | 1,093 | 1,096 | 1,087 | 1,091 | 1,230,000 |
| 2004/08/11 | 1,090 | 1,105 | 1,080 | 1,094 | 1,210,000 |
| 2004/08/10 | 1,054 | 1,076 | 1,050 | 1,070 | 1,009,000 |
| 2004/08/09 | 1,069 | 1,070 | 1,053 | 1,059 | 1,200,000 |
| 2004/08/06 | 1,074 | 1,074 | 1,060 | 1,070 | 1,246,000 |
| 2004/08/05 | 1,084 | 1,087 | 1,067 | 1,075 | 1,947,000 |
| 2004/08/04 | 1,095 | 1,096 | 1,064 | 1,077 | 2,267,000 |
| 2004/08/03 | 1,116 | 1,123 | 1,085 | 1,094 | 1,364,000 |
| 2004/08/02 | 1,111 | 1,125 | 1,095 | 1,100 | 1,035,000 |
| 2004/07/30 | 1,122 | 1,127 | 1,110 | 1,121 | 1,562,000 |
| 2004/07/29 | 1,122 | 1,122 | 1,083 | 1,102 | 1,765,000 |
| 2004/07/28 | 1,105 | 1,125 | 1,101 | 1,121 | 2,471,000 |
| 2004/07/27 | 1,125 | 1,132 | 1,122 | 1,125 | 1,320,000 |
| 2004/07/26 | 1,133 | 1,138 | 1,130 | 1,136 | 811,000 |
| 2004/07/23 | 1,141 | 1,148 | 1,137 | 1,140 | 1,174,000 |
| 2004/07/22 | 1,136 | 1,155 | 1,136 | 1,151 | 2,552,000 |
| 2004/07/21 | 1,169 | 1,183 | 1,165 | 1,166 | 1,265,000 |
| 2004/07/20 | 1,176 | 1,179 | 1,163 | 1,170 | 1,178,000 |
| 2004/07/16 | 1,190 | 1,193 | 1,172 | 1,183 | 1,177,000 |
| 2004/07/15 | 1,183 | 1,194 | 1,166 | 1,189 | 1,347,000 |
| 2004/07/14 | 1,199 | 1,202 | 1,165 | 1,165 | 904,000 |
| 2004/07/13 | 1,178 | 1,194 | 1,174 | 1,188 | 766,000 |
| 2004/07/12 | 1,204 | 1,204 | 1,175 | 1,175 | 1,707,000 |
| 2004/07/09 | 1,129 | 1,172 | 1,129 | 1,164 | 1,839,000 |
| 2004/07/08 | 1,143 | 1,150 | 1,133 | 1,144 | 1,957,000 |
| 2004/07/07 | 1,161 | 1,165 | 1,143 | 1,149 | 2,156,000 |
| 2004/07/06 | 1,180 | 1,188 | 1,165 | 1,165 | 1,305,000 |
| 2004/07/05 | 1,186 | 1,199 | 1,173 | 1,179 | 2,015,000 |
| 2004/07/02 | 1,211 | 1,220 | 1,206 | 1,206 | 1,422,000 |
| 2004/07/01 | 1,231 | 1,235 | 1,214 | 1,216 | 1,514,000 |
| 2004/06/30 | 1,213 | 1,222 | 1,207 | 1,211 | 1,931,000 |
| 2004/06/29 | 1,211 | 1,240 | 1,208 | 1,233 | 1,854,000 |
| 2004/06/28 | 1,231 | 1,234 | 1,220 | 1,231 | 872,000 |
| 2004/06/25 | 1,220 | 1,226 | 1,206 | 1,219 | 1,827,000 |
| 2004/06/24 | 1,242 | 1,248 | 1,220 | 1,227 | 1,364,000 |
| 2004/06/23 | 1,239 | 1,244 | 1,230 | 1,234 | 1,648,000 |
| 2004/06/22 | 1,225 | 1,240 | 1,216 | 1,238 | 803,000 |
| 2004/06/21 | 1,229 | 1,250 | 1,229 | 1,232 | 1,246,000 |
| 2004/06/18 | 1,225 | 1,238 | 1,205 | 1,216 | 1,385,000 |
| 2004/06/17 | 1,233 | 1,244 | 1,217 | 1,241 | 1,662,000 |
| 2004/06/16 | 1,220 | 1,238 | 1,219 | 1,224 | 1,642,000 |
| 2004/06/15 | 1,215 | 1,225 | 1,196 | 1,208 | 1,747,000 |
| 2004/06/14 | 1,198 | 1,229 | 1,188 | 1,215 | 1,417,000 |
| 2004/06/11 | 1,189 | 1,204 | 1,182 | 1,197 | 3,872,000 |
| 2004/06/10 | 1,174 | 1,194 | 1,172 | 1,181 | 1,902,000 |
| 2004/06/09 | 1,175 | 1,185 | 1,163 | 1,174 | 1,816,000 |
| 2004/06/08 | 1,195 | 1,195 | 1,170 | 1,185 | 1,165,000 |
| 2004/06/07 | 1,149 | 1,193 | 1,147 | 1,178 | 1,720,000 |
| 2004/06/04 | 1,113 | 1,140 | 1,113 | 1,131 | 1,183,000 |
| 2004/06/03 | 1,150 | 1,164 | 1,124 | 1,131 | 1,599,000 |
| 2004/06/02 | 1,149 | 1,152 | 1,142 | 1,148 | 1,120,000 |
| 2004/06/01 | 1,145 | 1,157 | 1,131 | 1,148 | 508,000 |
| 2004/05/31 | 1,157 | 1,157 | 1,125 | 1,153 | 889,000 |
| 2004/05/28 | 1,149 | 1,157 | 1,131 | 1,150 | 1,222,000 |
| 2004/05/27 | 1,140 | 1,148 | 1,130 | 1,143 | 763,000 |
| 2004/05/26 | 1,146 | 1,150 | 1,141 | 1,148 | 1,445,000 |
| 2004/05/25 | 1,132 | 1,133 | 1,095 | 1,106 | 1,349,000 |
| 2004/05/24 | 1,136 | 1,154 | 1,124 | 1,145 | 1,606,000 |
| 2004/05/21 | 1,111 | 1,128 | 1,088 | 1,123 | 1,366,000 |
| 2004/05/20 | 1,127 | 1,137 | 1,092 | 1,110 | 1,819,000 |
| 2004/05/19 | 1,113 | 1,120 | 1,073 | 1,107 | 1,585,000 |
| 2004/05/18 | 1,054 | 1,096 | 1,054 | 1,073 | 1,172,000 |
| 2004/05/17 | 1,090 | 1,098 | 1,049 | 1,049 | 2,151,000 |
| 2004/05/14 | 1,136 | 1,145 | 1,093 | 1,110 | 4,364,000 |
| 2004/05/13 | 1,109 | 1,112 | 1,066 | 1,087 | 1,851,000 |
| 2004/05/12 | 1,089 | 1,115 | 1,070 | 1,115 | 2,993,000 |
| 2004/05/11 | 1,077 | 1,099 | 1,070 | 1,079 | 2,469,000 |
| 2004/05/10 | 1,129 | 1,134 | 1,066 | 1,076 | 1,344,000 |
| 2004/05/07 | 1,132 | 1,145 | 1,125 | 1,129 | 1,141,000 |
| 2004/05/06 | 1,170 | 1,173 | 1,132 | 1,132 | 1,945,000 |
| 2004/04/30 | 1,170 | 1,176 | 1,155 | 1,170 | 1,962,000 |
| 2004/04/28 | 1,195 | 1,223 | 1,188 | 1,211 | 2,924,000 |
| 2004/04/27 | 1,185 | 1,190 | 1,169 | 1,184 | 1,942,000 |
| 2004/04/26 | 1,180 | 1,193 | 1,165 | 1,185 | 2,330,000 |
| 2004/04/23 | 1,194 | 1,194 | 1,157 | 1,172 | 2,402,000 |
| 2004/04/22 | 1,195 | 1,198 | 1,183 | 1,193 | 1,465,000 |
| 2004/04/21 | 1,174 | 1,205 | 1,168 | 1,179 | 2,448,000 |
| 2004/04/20 | 1,137 | 1,190 | 1,137 | 1,180 | 2,438,000 |
| 2004/04/19 | 1,183 | 1,189 | 1,136 | 1,147 | 1,666,000 |
| 2004/04/16 | 1,171 | 1,180 | 1,155 | 1,165 | 1,647,000 |
| 2004/04/15 | 1,200 | 1,207 | 1,153 | 1,170 | 1,344,000 |
| 2004/04/14 | 1,200 | 1,219 | 1,193 | 1,204 | 2,081,000 |
| 2004/04/13 | 1,202 | 1,209 | 1,193 | 1,203 | 973,000 |
| 2004/04/12 | 1,200 | 1,214 | 1,194 | 1,201 | 678,000 |
| 2004/04/09 | 1,213 | 1,214 | 1,192 | 1,199 | 1,357,000 |
| 2004/04/08 | 1,214 | 1,219 | 1,194 | 1,212 | 2,334,000 |
| 2004/04/07 | 1,199 | 1,215 | 1,191 | 1,203 | 1,752,000 |
| 2004/04/06 | 1,185 | 1,202 | 1,173 | 1,190 | 2,093,000 |
| 2004/04/05 | 1,240 | 1,240 | 1,192 | 1,198 | 2,839,000 |
| 2004/04/02 | 1,220 | 1,242 | 1,195 | 1,215 | 4,716,000 |
| 2004/04/01 | 1,173 | 1,195 | 1,166 | 1,167 | 1,662,000 |
| 2004/03/31 | 1,173 | 1,183 | 1,151 | 1,173 | 1,867,000 |
| 2004/03/30 | 1,200 | 1,200 | 1,169 | 1,169 | 1,755,000 |
| 2004/03/29 | 1,199 | 1,199 | 1,164 | 1,180 | 1,931,000 |
| 2004/03/26 | 1,220 | 1,240 | 1,187 | 1,195 | 2,149,000 |
| 2004/03/25 | 1,210 | 1,219 | 1,205 | 1,211 | 2,955,000 |
| 2004/03/24 | 1,175 | 1,210 | 1,173 | 1,190 | 2,372,000 |
| 2004/03/23 | 1,146 | 1,161 | 1,135 | 1,152 | 2,006,000 |
| 2004/03/22 | 1,157 | 1,162 | 1,144 | 1,146 | 2,009,000 |
| 2004/03/19 | 1,171 | 1,181 | 1,150 | 1,181 | 3,095,000 |
| 2004/03/18 | 1,250 | 1,250 | 1,204 | 1,211 | 3,983,000 |
| 2004/03/17 | 1,163 | 1,203 | 1,158 | 1,191 | 4,626,000 |
| 2004/03/16 | 1,124 | 1,142 | 1,118 | 1,123 | 1,939,000 |
| 2004/03/15 | 1,111 | 1,127 | 1,104 | 1,111 | 1,750,000 |
| 2004/03/12 | 1,081 | 1,109 | 1,081 | 1,102 | 4,700,000 |
| 2004/03/11 | 1,087 | 1,105 | 1,081 | 1,098 | 3,404,000 |
| 2004/03/10 | 1,130 | 1,145 | 1,110 | 1,137 | 2,289,000 |
| 2004/03/09 | 1,131 | 1,136 | 1,109 | 1,134 | 2,868,000 |
| 2004/03/08 | 1,120 | 1,157 | 1,118 | 1,140 | 5,083,000 |
| 2004/03/05 | 1,085 | 1,091 | 1,072 | 1,091 | 1,639,000 |
| 2004/03/04 | 1,060 | 1,084 | 1,060 | 1,071 | 2,043,000 |
| 2004/03/03 | 1,061 | 1,074 | 1,046 | 1,059 | 3,390,000 |
| 2004/03/02 | 1,079 | 1,087 | 1,066 | 1,085 | 2,114,000 |
| 2004/03/01 | 1,055 | 1,100 | 1,055 | 1,076 | 2,413,000 |
| 2004/02/27 | 1,009 | 1,061 | 1,008 | 1,042 | 2,006,000 |
| 2004/02/26 | 999 | 1,009 | 995 | 1,007 | 1,658,000 |
| 2004/02/25 | 994 | 1,013 | 990 | 1,002 | 1,739,000 |
| 2004/02/24 | 1,010 | 1,019 | 983 | 992 | 3,086,000 |
| 2004/02/23 | 1,021 | 1,035 | 1,016 | 1,021 | 1,529,000 |
| 2004/02/20 | 1,036 | 1,039 | 1,013 | 1,021 | 725,000 |
| 2004/02/19 | 1,044 | 1,044 | 1,031 | 1,035 | 1,469,000 |
| 2004/02/18 | 1,043 | 1,051 | 1,037 | 1,038 | 1,138,000 |
| 2004/02/17 | 1,052 | 1,053 | 1,041 | 1,043 | 824,000 |
| 2004/02/16 | 1,062 | 1,065 | 1,045 | 1,048 | 1,023,000 |
| 2004/02/13 | 1,015 | 1,046 | 1,009 | 1,042 | 1,420,000 |
| 2004/02/12 | 1,009 | 1,025 | 1,000 | 1,009 | 3,232,000 |
| 2004/02/10 | 1,012 | 1,032 | 1,009 | 1,023 | 1,342,000 |
| 2004/02/09 | 1,036 | 1,045 | 1,018 | 1,023 | 1,622,000 |
| 2004/02/06 | 1,017 | 1,029 | 1,009 | 1,017 | 646,000 |
| 2004/02/05 | 1,009 | 1,030 | 1,009 | 1,017 | 945,000 |
| 2004/02/04 | 1,040 | 1,047 | 1,018 | 1,022 | 2,489,000 |
| 2004/02/03 | 1,040 | 1,043 | 1,011 | 1,024 | 1,494,000 |
| 2004/02/02 | 1,026 | 1,053 | 1,026 | 1,040 | 1,238,000 |
| 2004/01/30 | 1,043 | 1,057 | 1,028 | 1,040 | 1,613,000 |
| 2004/01/29 | 1,046 | 1,052 | 1,028 | 1,040 | 2,009,000 |
| 2004/01/28 | 1,040 | 1,071 | 1,040 | 1,059 | 1,044,000 |
| 2004/01/27 | 1,085 | 1,089 | 1,057 | 1,059 | 1,398,000 |
| 2004/01/26 | 1,080 | 1,083 | 1,066 | 1,074 | 1,747,000 |
| 2004/01/23 | 1,100 | 1,122 | 1,079 | 1,093 | 2,351,000 |
| 2004/01/22 | 1,066 | 1,089 | 1,066 | 1,089 | 1,411,000 |
| 2004/01/21 | 1,084 | 1,084 | 1,062 | 1,062 | 1,729,000 |
| 2004/01/20 | 1,085 | 1,091 | 1,080 | 1,083 | 1,120,000 |
| 2004/01/19 | 1,075 | 1,087 | 1,075 | 1,084 | 1,659,000 |
| 2004/01/16 | 1,079 | 1,088 | 1,068 | 1,087 | 1,993,000 |
| 2004/01/15 | 1,061 | 1,081 | 1,060 | 1,064 | 2,111,000 |
| 2004/01/14 | 1,070 | 1,076 | 1,055 | 1,056 | 2,151,000 |
| 2004/01/13 | 1,100 | 1,101 | 1,081 | 1,097 | 1,625,000 |
| 2004/01/09 | 1,116 | 1,118 | 1,092 | 1,101 | 1,612,000 |
| 2004/01/08 | 1,117 | 1,138 | 1,110 | 1,114 | 1,046,000 |
| 2004/01/07 | 1,142 | 1,142 | 1,114 | 1,124 | 1,085,000 |
| 2004/01/06 | 1,140 | 1,149 | 1,120 | 1,131 | 1,772,000 |
| 2004/01/05 | 1,120 | 1,140 | 1,112 | 1,120 | 837,000 |