味の素(2802)の株価時系列情報
味の素(2802)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 | 1,211 | 1,221 | 1,211 | 1,220 | 918,000 |
| 2004/12/29 | 1,226 | 1,232 | 1,213 | 1,213 | 1,510,000 |
| 2004/12/28 | 1,230 | 1,233 | 1,222 | 1,225 | 1,021,000 |
| 2004/12/27 | 1,225 | 1,232 | 1,221 | 1,229 | 1,002,000 |
| 2004/12/24 | 1,224 | 1,236 | 1,221 | 1,235 | 2,477,000 |
| 2004/12/22 | 1,216 | 1,225 | 1,215 | 1,219 | 2,667,000 |
| 2004/12/21 | 1,207 | 1,215 | 1,206 | 1,211 | 2,538,000 |
| 2004/12/20 | 1,188 | 1,202 | 1,186 | 1,200 | 2,287,000 |
| 2004/12/17 | 1,173 | 1,189 | 1,172 | 1,186 | 2,185,000 |
| 2004/12/16 | 1,174 | 1,175 | 1,166 | 1,172 | 1,916,000 |
| 2004/12/15 | 1,175 | 1,182 | 1,175 | 1,177 | 2,399,000 |
| 2004/12/14 | 1,176 | 1,180 | 1,170 | 1,177 | 2,114,000 |
| 2004/12/13 | 1,170 | 1,182 | 1,167 | 1,180 | 2,611,000 |
| 2004/12/10 | 1,164 | 1,169 | 1,162 | 1,162 | 5,690,000 |
| 2004/12/09 | 1,182 | 1,183 | 1,163 | 1,166 | 2,927,000 |
| 2004/12/08 | 1,171 | 1,181 | 1,167 | 1,178 | 1,836,000 |
| 2004/12/07 | 1,174 | 1,176 | 1,170 | 1,171 | 1,459,000 |
| 2004/12/06 | 1,176 | 1,176 | 1,167 | 1,171 | 1,437,000 |
| 2004/12/03 | 1,175 | 1,178 | 1,173 | 1,177 | 1,622,000 |
| 2004/12/02 | 1,164 | 1,175 | 1,163 | 1,173 | 2,343,000 |
| 2004/12/01 | 1,165 | 1,166 | 1,159 | 1,161 | 1,309,000 |
| 2004/11/30 | 1,168 | 1,168 | 1,165 | 1,165 | 1,880,000 |
| 2004/11/29 | 1,170 | 1,173 | 1,165 | 1,170 | 2,027,000 |
| 2004/11/26 | 1,175 | 1,179 | 1,167 | 1,169 | 1,789,000 |
| 2004/11/25 | 1,179 | 1,181 | 1,173 | 1,177 | 2,355,000 |
| 2004/11/24 | 1,175 | 1,176 | 1,170 | 1,176 | 2,300,000 |
| 2004/11/22 | 1,178 | 1,178 | 1,165 | 1,169 | 2,465,000 |
| 2004/11/19 | 1,177 | 1,178 | 1,172 | 1,174 | 2,616,000 |
| 2004/11/18 | 1,171 | 1,175 | 1,157 | 1,161 | 3,118,000 |
| 2004/11/17 | 1,175 | 1,177 | 1,170 | 1,170 | 1,925,000 |
| 2004/11/16 | 1,190 | 1,191 | 1,172 | 1,172 | 1,819,000 |
| 2004/11/15 | 1,180 | 1,185 | 1,173 | 1,185 | 3,174,000 |
| 2004/11/12 | 1,151 | 1,172 | 1,151 | 1,171 | 4,042,000 |
| 2004/11/11 | 1,186 | 1,196 | 1,154 | 1,158 | 4,946,000 |
| 2004/11/10 | 1,191 | 1,199 | 1,191 | 1,196 | 717,000 |
| 2004/11/09 | 1,196 | 1,200 | 1,191 | 1,195 | 804,000 |
| 2004/11/08 | 1,205 | 1,205 | 1,193 | 1,194 | 1,161,000 |
| 2004/11/05 | 1,214 | 1,214 | 1,199 | 1,204 | 1,355,000 |
| 2004/11/04 | 1,208 | 1,209 | 1,201 | 1,201 | 1,051,000 |
| 2004/11/02 | 1,191 | 1,202 | 1,185 | 1,202 | 1,854,000 |
| 2004/11/01 | 1,180 | 1,185 | 1,177 | 1,185 | 1,532,000 |
| 2004/10/29 | 1,180 | 1,180 | 1,173 | 1,174 | 1,235,000 |
| 2004/10/28 | 1,184 | 1,186 | 1,173 | 1,181 | 1,830,000 |
| 2004/10/27 | 1,174 | 1,176 | 1,162 | 1,168 | 2,475,000 |
| 2004/10/26 | 1,177 | 1,182 | 1,168 | 1,173 | 2,476,000 |
| 2004/10/25 | 1,182 | 1,192 | 1,172 | 1,184 | 2,819,000 |
| 2004/10/22 | 1,211 | 1,215 | 1,202 | 1,202 | 2,516,000 |
| 2004/10/21 | 1,224 | 1,224 | 1,209 | 1,217 | 2,310,000 |
| 2004/10/20 | 1,222 | 1,224 | 1,211 | 1,222 | 2,078,000 |
| 2004/10/19 | 1,218 | 1,224 | 1,216 | 1,223 | 1,479,000 |
| 2004/10/18 | 1,219 | 1,220 | 1,210 | 1,214 | 1,211,000 |
| 2004/10/15 | 1,212 | 1,218 | 1,209 | 1,217 | 2,344,000 |
| 2004/10/14 | 1,226 | 1,226 | 1,215 | 1,216 | 1,889,000 |
| 2004/10/13 | 1,222 | 1,228 | 1,222 | 1,227 | 1,679,000 |
| 2004/10/12 | 1,230 | 1,232 | 1,219 | 1,223 | 1,920,000 |
| 2004/10/08 | 1,223 | 1,230 | 1,218 | 1,228 | 4,456,000 |
| 2004/10/07 | 1,243 | 1,246 | 1,233 | 1,243 | 4,285,000 |
| 2004/10/06 | 1,251 | 1,251 | 1,240 | 1,247 | 2,794,000 |
| 2004/10/05 | 1,247 | 1,251 | 1,236 | 1,250 | 4,564,000 |
| 2004/10/04 | 1,256 | 1,258 | 1,244 | 1,255 | 3,728,000 |
| 2004/10/01 | 1,252 | 1,264 | 1,252 | 1,262 | 990,000 |
| 2004/09/30 | 1,263 | 1,270 | 1,257 | 1,260 | 2,068,000 |
| 2004/09/29 | 1,254 | 1,268 | 1,250 | 1,252 | 2,856,000 |
| 2004/09/28 | 1,241 | 1,254 | 1,238 | 1,254 | 2,411,000 |
| 2004/09/27 | 1,225 | 1,244 | 1,223 | 1,240 | 2,372,000 |
| 2004/09/24 | 1,242 | 1,242 | 1,219 | 1,228 | 2,356,000 |
| 2004/09/22 | 1,247 | 1,247 | 1,230 | 1,245 | 1,953,000 |
| 2004/09/21 | 1,240 | 1,250 | 1,239 | 1,247 | 1,944,000 |
| 2004/09/17 | 1,239 | 1,242 | 1,232 | 1,239 | 3,587,000 |
| 2004/09/16 | 1,216 | 1,234 | 1,215 | 1,231 | 2,719,000 |
| 2004/09/15 | 1,220 | 1,221 | 1,211 | 1,211 | 1,634,000 |
| 2004/09/14 | 1,222 | 1,226 | 1,218 | 1,220 | 1,429,000 |
| 2004/09/13 | 1,223 | 1,228 | 1,220 | 1,225 | 1,471,000 |
| 2004/09/10 | 1,215 | 1,226 | 1,207 | 1,217 | 6,452,000 |
| 2004/09/09 | 1,226 | 1,234 | 1,225 | 1,227 | 2,402,000 |
| 2004/09/08 | 1,235 | 1,237 | 1,224 | 1,226 | 2,321,000 |
| 2004/09/07 | 1,247 | 1,248 | 1,227 | 1,236 | 2,227,000 |
| 2004/09/06 | 1,231 | 1,245 | 1,230 | 1,240 | 1,485,000 |
| 2004/09/03 | 1,236 | 1,238 | 1,224 | 1,225 | 1,665,000 |
| 2004/09/02 | 1,235 | 1,239 | 1,231 | 1,236 | 1,176,000 |
| 2004/09/01 | 1,238 | 1,244 | 1,238 | 1,240 | 874,000 |
| 2004/08/31 | 1,247 | 1,248 | 1,234 | 1,234 | 908,000 |
| 2004/08/30 | 1,253 | 1,254 | 1,244 | 1,248 | 871,000 |
| 2004/08/27 | 1,250 | 1,251 | 1,247 | 1,251 | 1,310,000 |
| 2004/08/26 | 1,252 | 1,252 | 1,241 | 1,245 | 1,153,000 |
| 2004/08/25 | 1,230 | 1,249 | 1,227 | 1,248 | 1,869,000 |
| 2004/08/24 | 1,225 | 1,228 | 1,219 | 1,228 | 1,563,000 |
| 2004/08/23 | 1,225 | 1,230 | 1,223 | 1,225 | 1,391,000 |
| 2004/08/20 | 1,223 | 1,227 | 1,214 | 1,219 | 2,434,000 |
| 2004/08/19 | 1,229 | 1,235 | 1,225 | 1,233 | 1,501,000 |
| 2004/08/18 | 1,225 | 1,235 | 1,219 | 1,227 | 1,601,000 |
| 2004/08/17 | 1,227 | 1,231 | 1,217 | 1,225 | 1,867,000 |
| 2004/08/16 | 1,221 | 1,231 | 1,214 | 1,224 | 2,190,000 |
| 2004/08/13 | 1,235 | 1,246 | 1,224 | 1,227 | 3,502,000 |
| 2004/08/12 | 1,256 | 1,263 | 1,252 | 1,253 | 1,592,000 |
| 2004/08/11 | 1,258 | 1,259 | 1,246 | 1,255 | 2,980,000 |
| 2004/08/10 | 1,268 | 1,268 | 1,255 | 1,260 | 1,566,000 |
| 2004/08/09 | 1,260 | 1,273 | 1,257 | 1,267 | 1,029,000 |
| 2004/08/06 | 1,270 | 1,275 | 1,256 | 1,265 | 1,368,000 |
| 2004/08/05 | 1,281 | 1,292 | 1,279 | 1,284 | 1,793,000 |
| 2004/08/04 | 1,285 | 1,295 | 1,279 | 1,285 | 1,081,000 |
| 2004/08/03 | 1,296 | 1,296 | 1,278 | 1,285 | 1,095,000 |
| 2004/08/02 | 1,307 | 1,307 | 1,287 | 1,301 | 988,000 |
| 2004/07/30 | 1,281 | 1,307 | 1,281 | 1,295 | 1,921,000 |
| 2004/07/29 | 1,300 | 1,301 | 1,287 | 1,292 | 1,419,000 |
| 2004/07/28 | 1,320 | 1,320 | 1,304 | 1,310 | 2,124,000 |
| 2004/07/27 | 1,279 | 1,301 | 1,278 | 1,296 | 3,613,000 |
| 2004/07/26 | 1,322 | 1,330 | 1,318 | 1,319 | 1,427,000 |
| 2004/07/23 | 1,329 | 1,339 | 1,325 | 1,336 | 1,483,000 |
| 2004/07/22 | 1,317 | 1,335 | 1,317 | 1,330 | 1,140,000 |
| 2004/07/21 | 1,334 | 1,342 | 1,331 | 1,335 | 1,212,000 |
| 2004/07/20 | 1,320 | 1,333 | 1,311 | 1,333 | 1,596,000 |
| 2004/07/16 | 1,317 | 1,326 | 1,317 | 1,319 | 1,489,000 |
| 2004/07/15 | 1,335 | 1,335 | 1,312 | 1,326 | 1,281,000 |
| 2004/07/14 | 1,338 | 1,345 | 1,325 | 1,325 | 3,344,000 |
| 2004/07/13 | 1,319 | 1,333 | 1,314 | 1,333 | 1,595,000 |
| 2004/07/12 | 1,310 | 1,323 | 1,303 | 1,322 | 1,977,000 |
| 2004/07/09 | 1,293 | 1,309 | 1,293 | 1,303 | 2,775,000 |
| 2004/07/08 | 1,323 | 1,330 | 1,306 | 1,313 | 2,306,000 |
| 2004/07/07 | 1,318 | 1,337 | 1,311 | 1,333 | 3,527,000 |
| 2004/07/06 | 1,313 | 1,327 | 1,312 | 1,317 | 2,814,000 |
| 2004/07/05 | 1,308 | 1,313 | 1,297 | 1,306 | 2,823,000 |
| 2004/07/02 | 1,313 | 1,315 | 1,300 | 1,306 | 2,063,000 |
| 2004/07/01 | 1,320 | 1,330 | 1,320 | 1,320 | 2,714,000 |
| 2004/06/30 | 1,320 | 1,320 | 1,307 | 1,314 | 2,525,000 |
| 2004/06/29 | 1,315 | 1,315 | 1,307 | 1,313 | 2,580,000 |
| 2004/06/28 | 1,310 | 1,315 | 1,300 | 1,303 | 1,655,000 |
| 2004/06/25 | 1,320 | 1,323 | 1,284 | 1,290 | 3,563,000 |
| 2004/06/24 | 1,315 | 1,315 | 1,297 | 1,310 | 4,370,000 |
| 2004/06/23 | 1,292 | 1,306 | 1,278 | 1,283 | 6,270,000 |
| 2004/06/22 | 1,251 | 1,264 | 1,243 | 1,263 | 2,161,000 |
| 2004/06/21 | 1,243 | 1,258 | 1,237 | 1,253 | 2,021,000 |
| 2004/06/18 | 1,242 | 1,244 | 1,225 | 1,225 | 1,628,000 |
| 2004/06/17 | 1,246 | 1,250 | 1,236 | 1,246 | 2,525,000 |
| 2004/06/16 | 1,217 | 1,245 | 1,214 | 1,245 | 3,614,000 |
| 2004/06/15 | 1,232 | 1,232 | 1,214 | 1,217 | 2,821,000 |
| 2004/06/14 | 1,238 | 1,239 | 1,230 | 1,231 | 1,848,000 |
| 2004/06/11 | 1,240 | 1,242 | 1,234 | 1,235 | 4,322,000 |
| 2004/06/10 | 1,231 | 1,245 | 1,230 | 1,242 | 3,491,000 |
| 2004/06/09 | 1,244 | 1,249 | 1,234 | 1,235 | 2,936,000 |
| 2004/06/08 | 1,255 | 1,257 | 1,239 | 1,248 | 2,020,000 |
| 2004/06/07 | 1,245 | 1,256 | 1,242 | 1,250 | 2,362,000 |
| 2004/06/04 | 1,238 | 1,242 | 1,230 | 1,235 | 2,139,000 |
| 2004/06/03 | 1,239 | 1,249 | 1,225 | 1,226 | 2,225,000 |
| 2004/06/02 | 1,249 | 1,252 | 1,234 | 1,244 | 1,918,000 |
| 2004/06/01 | 1,248 | 1,258 | 1,242 | 1,244 | 2,416,000 |
| 2004/05/31 | 1,267 | 1,274 | 1,245 | 1,252 | 2,531,000 |
| 2004/05/28 | 1,281 | 1,282 | 1,267 | 1,270 | 2,163,000 |
| 2004/05/27 | 1,279 | 1,283 | 1,272 | 1,280 | 1,013,000 |
| 2004/05/26 | 1,269 | 1,285 | 1,268 | 1,276 | 2,171,000 |
| 2004/05/25 | 1,266 | 1,266 | 1,251 | 1,255 | 2,921,000 |
| 2004/05/24 | 1,268 | 1,277 | 1,254 | 1,265 | 2,187,000 |
| 2004/05/21 | 1,250 | 1,261 | 1,250 | 1,256 | 2,670,000 |
| 2004/05/20 | 1,255 | 1,258 | 1,240 | 1,249 | 3,357,000 |
| 2004/05/19 | 1,262 | 1,270 | 1,255 | 1,269 | 2,411,000 |
| 2004/05/18 | 1,252 | 1,270 | 1,252 | 1,261 | 2,755,000 |
| 2004/05/17 | 1,279 | 1,280 | 1,246 | 1,250 | 4,135,000 |
| 2004/05/14 | 1,263 | 1,268 | 1,250 | 1,262 | 3,191,000 |
| 2004/05/13 | 1,243 | 1,256 | 1,223 | 1,223 | 2,794,000 |
| 2004/05/12 | 1,224 | 1,232 | 1,212 | 1,231 | 2,720,000 |
| 2004/05/11 | 1,210 | 1,236 | 1,205 | 1,234 | 3,117,000 |
| 2004/05/10 | 1,247 | 1,268 | 1,240 | 1,240 | 3,016,000 |
| 2004/05/07 | 1,282 | 1,286 | 1,247 | 1,247 | 2,444,000 |
| 2004/05/06 | 1,308 | 1,308 | 1,293 | 1,294 | 2,349,000 |
| 2004/04/30 | 1,303 | 1,303 | 1,251 | 1,291 | 2,666,000 |
| 2004/04/28 | 1,306 | 1,313 | 1,303 | 1,303 | 2,294,000 |
| 2004/04/27 | 1,326 | 1,329 | 1,302 | 1,304 | 2,325,000 |
| 2004/04/26 | 1,317 | 1,343 | 1,317 | 1,326 | 3,499,000 |
| 2004/04/23 | 1,310 | 1,317 | 1,308 | 1,315 | 2,229,000 |
| 2004/04/22 | 1,310 | 1,321 | 1,304 | 1,310 | 3,124,000 |
| 2004/04/21 | 1,308 | 1,318 | 1,290 | 1,299 | 4,377,000 |
| 2004/04/20 | 1,332 | 1,335 | 1,314 | 1,319 | 2,612,000 |
| 2004/04/19 | 1,359 | 1,370 | 1,339 | 1,346 | 3,458,000 |
| 2004/04/16 | 1,317 | 1,343 | 1,305 | 1,339 | 2,873,000 |
| 2004/04/15 | 1,335 | 1,341 | 1,295 | 1,313 | 5,308,000 |
| 2004/04/14 | 1,291 | 1,333 | 1,290 | 1,320 | 7,401,000 |
| 2004/04/13 | 1,270 | 1,277 | 1,268 | 1,271 | 2,012,000 |
| 2004/04/12 | 1,273 | 1,275 | 1,264 | 1,266 | 1,944,000 |
| 2004/04/09 | 1,270 | 1,277 | 1,262 | 1,274 | 4,123,000 |
| 2004/04/08 | 1,256 | 1,270 | 1,247 | 1,264 | 4,114,000 |
| 2004/04/07 | 1,242 | 1,259 | 1,241 | 1,247 | 4,332,000 |
| 2004/04/06 | 1,244 | 1,244 | 1,236 | 1,241 | 2,592,000 |
| 2004/04/05 | 1,242 | 1,244 | 1,231 | 1,238 | 3,043,000 |
| 2004/04/02 | 1,224 | 1,233 | 1,221 | 1,226 | 1,905,000 |
| 2004/04/01 | 1,240 | 1,243 | 1,218 | 1,219 | 3,106,000 |
| 2004/03/31 | 1,244 | 1,244 | 1,234 | 1,240 | 1,833,000 |
| 2004/03/30 | 1,240 | 1,244 | 1,227 | 1,238 | 2,305,000 |
| 2004/03/29 | 1,244 | 1,249 | 1,232 | 1,236 | 2,319,000 |
| 2004/03/26 | 1,237 | 1,262 | 1,235 | 1,244 | 4,642,000 |
| 2004/03/25 | 1,213 | 1,233 | 1,210 | 1,233 | 3,515,000 |
| 2004/03/24 | 1,213 | 1,214 | 1,203 | 1,208 | 3,349,000 |
| 2004/03/23 | 1,201 | 1,216 | 1,200 | 1,215 | 3,124,000 |
| 2004/03/22 | 1,217 | 1,225 | 1,202 | 1,209 | 3,198,000 |
| 2004/03/19 | 1,214 | 1,230 | 1,208 | 1,217 | 3,496,000 |
| 2004/03/18 | 1,219 | 1,223 | 1,202 | 1,204 | 3,423,000 |
| 2004/03/17 | 1,201 | 1,218 | 1,201 | 1,214 | 1,764,000 |
| 2004/03/16 | 1,206 | 1,214 | 1,197 | 1,200 | 3,591,000 |
| 2004/03/15 | 1,225 | 1,229 | 1,212 | 1,214 | 1,793,000 |
| 2004/03/12 | 1,234 | 1,239 | 1,210 | 1,221 | 5,167,000 |
| 2004/03/11 | 1,239 | 1,241 | 1,223 | 1,234 | 2,566,000 |
| 2004/03/10 | 1,230 | 1,245 | 1,218 | 1,240 | 4,520,000 |
| 2004/03/09 | 1,218 | 1,230 | 1,216 | 1,223 | 3,082,000 |
| 2004/03/08 | 1,215 | 1,225 | 1,212 | 1,220 | 2,711,000 |
| 2004/03/05 | 1,206 | 1,210 | 1,196 | 1,210 | 2,808,000 |
| 2004/03/04 | 1,203 | 1,212 | 1,202 | 1,204 | 2,926,000 |
| 2004/03/03 | 1,215 | 1,217 | 1,203 | 1,204 | 2,342,000 |
| 2004/03/02 | 1,205 | 1,217 | 1,202 | 1,215 | 3,021,000 |
| 2004/03/01 | 1,194 | 1,200 | 1,188 | 1,197 | 3,065,000 |
| 2004/02/27 | 1,194 | 1,200 | 1,190 | 1,191 | 2,304,000 |
| 2004/02/26 | 1,196 | 1,196 | 1,190 | 1,190 | 1,107,000 |
| 2004/02/25 | 1,182 | 1,197 | 1,182 | 1,186 | 1,745,000 |
| 2004/02/24 | 1,185 | 1,189 | 1,179 | 1,182 | 2,167,000 |
| 2004/02/23 | 1,179 | 1,186 | 1,179 | 1,179 | 1,602,000 |
| 2004/02/20 | 1,185 | 1,188 | 1,175 | 1,178 | 2,383,000 |
| 2004/02/19 | 1,189 | 1,193 | 1,179 | 1,191 | 2,007,000 |
| 2004/02/18 | 1,196 | 1,201 | 1,190 | 1,192 | 1,797,000 |
| 2004/02/17 | 1,200 | 1,212 | 1,195 | 1,198 | 2,223,000 |
| 2004/02/16 | 1,200 | 1,205 | 1,195 | 1,198 | 1,712,000 |
| 2004/02/13 | 1,190 | 1,212 | 1,190 | 1,206 | 1,501,000 |
| 2004/02/12 | 1,205 | 1,212 | 1,200 | 1,200 | 1,533,000 |
| 2004/02/10 | 1,179 | 1,204 | 1,179 | 1,197 | 1,283,000 |
| 2004/02/09 | 1,189 | 1,196 | 1,177 | 1,180 | 1,875,000 |
| 2004/02/06 | 1,197 | 1,197 | 1,184 | 1,191 | 1,351,000 |
| 2004/02/05 | 1,189 | 1,196 | 1,185 | 1,194 | 2,182,000 |
| 2004/02/04 | 1,205 | 1,205 | 1,190 | 1,196 | 1,404,000 |
| 2004/02/03 | 1,197 | 1,207 | 1,188 | 1,205 | 2,334,000 |
| 2004/02/02 | 1,195 | 1,204 | 1,190 | 1,197 | 1,624,000 |
| 2004/01/30 | 1,188 | 1,199 | 1,183 | 1,185 | 1,563,000 |
| 2004/01/29 | 1,181 | 1,202 | 1,181 | 1,198 | 2,093,000 |
| 2004/01/28 | 1,190 | 1,192 | 1,182 | 1,187 | 1,578,000 |
| 2004/01/27 | 1,200 | 1,207 | 1,194 | 1,194 | 1,279,000 |
| 2004/01/26 | 1,196 | 1,209 | 1,195 | 1,206 | 1,918,000 |
| 2004/01/23 | 1,181 | 1,202 | 1,181 | 1,194 | 1,566,000 |
| 2004/01/22 | 1,190 | 1,195 | 1,182 | 1,188 | 2,018,000 |
| 2004/01/21 | 1,179 | 1,185 | 1,179 | 1,182 | 2,191,000 |
| 2004/01/20 | 1,182 | 1,189 | 1,176 | 1,182 | 2,474,000 |
| 2004/01/19 | 1,186 | 1,195 | 1,182 | 1,189 | 1,636,000 |
| 2004/01/16 | 1,181 | 1,194 | 1,181 | 1,194 | 1,300,000 |
| 2004/01/15 | 1,202 | 1,202 | 1,181 | 1,183 | 2,151,000 |
| 2004/01/14 | 1,206 | 1,208 | 1,190 | 1,190 | 2,209,000 |
| 2004/01/13 | 1,200 | 1,206 | 1,199 | 1,200 | 2,286,000 |
| 2004/01/09 | 1,206 | 1,209 | 1,195 | 1,196 | 4,025,000 |
| 2004/01/08 | 1,224 | 1,234 | 1,211 | 1,215 | 1,899,000 |
| 2004/01/07 | 1,234 | 1,236 | 1,218 | 1,232 | 1,922,000 |
| 2004/01/06 | 1,233 | 1,239 | 1,225 | 1,228 | 2,021,000 |
| 2004/01/05 | 1,236 | 1,240 | 1,227 | 1,230 | 1,200,000 |