カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,578 | 1,582 | 1,573 | 1,581 | 393,200 |
| 2004/12/29 | 1,578 | 1,587 | 1,566 | 1,566 | 916,400 |
| 2004/12/28 | 1,562 | 1,582 | 1,561 | 1,577 | 767,100 |
| 2004/12/27 | 1,575 | 1,578 | 1,566 | 1,568 | 660,500 |
| 2004/12/24 | 1,555 | 1,577 | 1,555 | 1,574 | 895,600 |
| 2004/12/22 | 1,545 | 1,558 | 1,543 | 1,555 | 810,900 |
| 2004/12/21 | 1,541 | 1,556 | 1,538 | 1,545 | 1,111,500 |
| 2004/12/20 | 1,515 | 1,540 | 1,502 | 1,540 | 1,084,700 |
| 2004/12/17 | 1,524 | 1,536 | 1,512 | 1,514 | 1,268,300 |
| 2004/12/16 | 1,517 | 1,533 | 1,514 | 1,524 | 1,394,200 |
| 2004/12/15 | 1,498 | 1,519 | 1,498 | 1,514 | 803,900 |
| 2004/12/14 | 1,500 | 1,515 | 1,487 | 1,507 | 1,495,800 |
| 2004/12/13 | 1,480 | 1,539 | 1,474 | 1,498 | 2,236,300 |
| 2004/12/10 | 1,478 | 1,484 | 1,467 | 1,475 | 4,840,600 |
| 2004/12/09 | 1,478 | 1,483 | 1,435 | 1,438 | 841,800 |
| 2004/12/08 | 1,440 | 1,470 | 1,432 | 1,458 | 915,200 |
| 2004/12/07 | 1,450 | 1,474 | 1,449 | 1,467 | 785,200 |
| 2004/12/06 | 1,456 | 1,467 | 1,451 | 1,459 | 593,000 |
| 2004/12/03 | 1,463 | 1,479 | 1,460 | 1,475 | 1,168,500 |
| 2004/12/02 | 1,433 | 1,450 | 1,420 | 1,440 | 1,140,100 |
| 2004/12/01 | 1,405 | 1,419 | 1,392 | 1,406 | 599,100 |
| 2004/11/30 | 1,431 | 1,431 | 1,406 | 1,417 | 614,700 |
| 2004/11/29 | 1,410 | 1,442 | 1,410 | 1,431 | 550,500 |
| 2004/11/26 | 1,434 | 1,434 | 1,406 | 1,409 | 575,000 |
| 2004/11/25 | 1,404 | 1,426 | 1,396 | 1,425 | 746,000 |
| 2004/11/24 | 1,385 | 1,425 | 1,375 | 1,405 | 794,900 |
| 2004/11/22 | 1,386 | 1,397 | 1,366 | 1,383 | 1,472,300 |
| 2004/11/19 | 1,433 | 1,444 | 1,421 | 1,426 | 707,400 |
| 2004/11/18 | 1,442 | 1,448 | 1,425 | 1,433 | 1,300,600 |
| 2004/11/17 | 1,420 | 1,443 | 1,418 | 1,438 | 1,875,300 |
| 2004/11/16 | 1,417 | 1,425 | 1,410 | 1,417 | 1,523,700 |
| 2004/11/15 | 1,390 | 1,418 | 1,380 | 1,416 | 2,389,100 |
| 2004/11/12 | 1,340 | 1,368 | 1,340 | 1,366 | 2,078,900 |
| 2004/11/11 | 1,349 | 1,361 | 1,334 | 1,334 | 1,473,100 |
| 2004/11/10 | 1,346 | 1,352 | 1,331 | 1,339 | 757,000 |
| 2004/11/09 | 1,331 | 1,355 | 1,330 | 1,344 | 1,021,200 |
| 2004/11/08 | 1,335 | 1,336 | 1,320 | 1,330 | 1,012,200 |
| 2004/11/05 | 1,322 | 1,339 | 1,312 | 1,319 | 1,812,900 |
| 2004/11/04 | 1,325 | 1,325 | 1,290 | 1,307 | 818,000 |
| 2004/11/02 | 1,301 | 1,308 | 1,282 | 1,301 | 2,239,700 |
| 2004/11/01 | 1,259 | 1,259 | 1,229 | 1,241 | 1,373,700 |
| 2004/10/29 | 1,270 | 1,270 | 1,241 | 1,259 | 714,500 |
| 2004/10/28 | 1,250 | 1,273 | 1,250 | 1,269 | 928,600 |
| 2004/10/27 | 1,230 | 1,245 | 1,222 | 1,231 | 470,600 |
| 2004/10/26 | 1,226 | 1,240 | 1,218 | 1,227 | 1,128,200 |
| 2004/10/25 | 1,248 | 1,255 | 1,225 | 1,243 | 1,052,600 |
| 2004/10/22 | 1,300 | 1,300 | 1,283 | 1,288 | 408,100 |
| 2004/10/21 | 1,301 | 1,304 | 1,277 | 1,288 | 470,200 |
| 2004/10/20 | 1,305 | 1,319 | 1,282 | 1,288 | 752,500 |
| 2004/10/19 | 1,316 | 1,338 | 1,313 | 1,325 | 801,100 |
| 2004/10/18 | 1,290 | 1,298 | 1,287 | 1,293 | 355,100 |
| 2004/10/15 | 1,312 | 1,314 | 1,281 | 1,295 | 733,900 |
| 2004/10/14 | 1,312 | 1,326 | 1,307 | 1,316 | 696,100 |
| 2004/10/13 | 1,320 | 1,343 | 1,314 | 1,326 | 618,500 |
| 2004/10/12 | 1,343 | 1,350 | 1,312 | 1,320 | 1,086,700 |
| 2004/10/08 | 1,348 | 1,367 | 1,346 | 1,363 | 1,009,600 |
| 2004/10/07 | 1,388 | 1,392 | 1,367 | 1,367 | 1,515,500 |
| 2004/10/06 | 1,344 | 1,371 | 1,343 | 1,368 | 1,064,700 |
| 2004/10/05 | 1,375 | 1,385 | 1,348 | 1,359 | 1,804,300 |
| 2004/10/04 | 1,325 | 1,355 | 1,318 | 1,352 | 1,578,300 |
| 2004/10/01 | 1,310 | 1,324 | 1,302 | 1,305 | 691,600 |
| 2004/09/30 | 1,300 | 1,322 | 1,290 | 1,299 | 1,114,000 |
| 2004/09/29 | 1,277 | 1,279 | 1,254 | 1,269 | 1,519,300 |
| 2004/09/28 | 1,285 | 1,287 | 1,263 | 1,279 | 1,074,300 |
| 2004/09/27 | 1,299 | 1,300 | 1,285 | 1,290 | 835,000 |
| 2004/09/24 | 1,307 | 1,312 | 1,292 | 1,301 | 1,226,700 |
| 2004/09/22 | 1,364 | 1,365 | 1,311 | 1,327 | 1,370,900 |
| 2004/09/21 | 1,339 | 1,339 | 1,316 | 1,327 | 500,500 |
| 2004/09/17 | 1,325 | 1,334 | 1,314 | 1,319 | 1,174,300 |
| 2004/09/16 | 1,330 | 1,350 | 1,325 | 1,338 | 909,000 |
| 2004/09/15 | 1,381 | 1,386 | 1,350 | 1,350 | 1,111,700 |
| 2004/09/14 | 1,402 | 1,404 | 1,373 | 1,380 | 1,344,500 |
| 2004/09/13 | 1,351 | 1,385 | 1,350 | 1,382 | 2,385,500 |
| 2004/09/10 | 1,305 | 1,332 | 1,300 | 1,331 | 4,573,400 |
| 2004/09/09 | 1,360 | 1,361 | 1,317 | 1,325 | 2,305,300 |
| 2004/09/08 | 1,394 | 1,395 | 1,361 | 1,363 | 1,056,700 |
| 2004/09/07 | 1,392 | 1,394 | 1,375 | 1,385 | 893,000 |
| 2004/09/06 | 1,380 | 1,399 | 1,361 | 1,385 | 1,512,100 |
| 2004/09/03 | 1,404 | 1,416 | 1,377 | 1,388 | 899,000 |
| 2004/09/02 | 1,420 | 1,424 | 1,393 | 1,403 | 1,479,000 |
| 2004/09/01 | 1,430 | 1,436 | 1,415 | 1,419 | 582,300 |
| 2004/08/31 | 1,439 | 1,444 | 1,418 | 1,429 | 759,000 |
| 2004/08/30 | 1,446 | 1,455 | 1,438 | 1,445 | 521,000 |
| 2004/08/27 | 1,453 | 1,470 | 1,441 | 1,456 | 746,000 |
| 2004/08/26 | 1,475 | 1,475 | 1,438 | 1,452 | 1,164,000 |
| 2004/08/25 | 1,479 | 1,479 | 1,422 | 1,457 | 1,337,000 |
| 2004/08/24 | 1,465 | 1,478 | 1,449 | 1,478 | 1,134,000 |
| 2004/08/23 | 1,446 | 1,469 | 1,446 | 1,456 | 1,035,000 |
| 2004/08/20 | 1,427 | 1,441 | 1,416 | 1,437 | 685,000 |
| 2004/08/19 | 1,417 | 1,435 | 1,412 | 1,426 | 1,143,000 |
| 2004/08/18 | 1,415 | 1,416 | 1,388 | 1,405 | 1,111,000 |
| 2004/08/17 | 1,380 | 1,416 | 1,380 | 1,395 | 1,478,000 |
| 2004/08/16 | 1,398 | 1,398 | 1,349 | 1,367 | 2,332,000 |
| 2004/08/13 | 1,415 | 1,425 | 1,390 | 1,397 | 1,580,000 |
| 2004/08/12 | 1,426 | 1,465 | 1,426 | 1,455 | 628,000 |
| 2004/08/11 | 1,448 | 1,452 | 1,425 | 1,441 | 1,013,000 |
| 2004/08/10 | 1,422 | 1,438 | 1,414 | 1,438 | 1,162,000 |
| 2004/08/09 | 1,419 | 1,445 | 1,410 | 1,441 | 845,000 |
| 2004/08/06 | 1,440 | 1,459 | 1,440 | 1,459 | 1,000,000 |
| 2004/08/05 | 1,476 | 1,486 | 1,448 | 1,474 | 1,114,000 |
| 2004/08/04 | 1,461 | 1,468 | 1,431 | 1,457 | 1,432,000 |
| 2004/08/03 | 1,480 | 1,487 | 1,458 | 1,472 | 1,143,000 |
| 2004/08/02 | 1,510 | 1,521 | 1,480 | 1,495 | 836,000 |
| 2004/07/30 | 1,482 | 1,509 | 1,480 | 1,509 | 996,000 |
| 2004/07/29 | 1,500 | 1,505 | 1,453 | 1,475 | 1,160,000 |
| 2004/07/28 | 1,522 | 1,526 | 1,495 | 1,506 | 1,041,000 |
| 2004/07/27 | 1,523 | 1,523 | 1,487 | 1,492 | 700,000 |
| 2004/07/26 | 1,500 | 1,522 | 1,487 | 1,522 | 826,000 |
| 2004/07/23 | 1,550 | 1,551 | 1,511 | 1,525 | 1,801,000 |
| 2004/07/22 | 1,580 | 1,581 | 1,551 | 1,555 | 1,784,000 |
| 2004/07/21 | 1,597 | 1,613 | 1,586 | 1,595 | 1,061,000 |
| 2004/07/20 | 1,580 | 1,601 | 1,572 | 1,596 | 801,000 |
| 2004/07/16 | 1,583 | 1,624 | 1,571 | 1,610 | 775,000 |
| 2004/07/15 | 1,621 | 1,621 | 1,588 | 1,600 | 1,123,000 |
| 2004/07/14 | 1,652 | 1,654 | 1,611 | 1,620 | 1,398,000 |
| 2004/07/13 | 1,641 | 1,651 | 1,639 | 1,651 | 1,128,000 |
| 2004/07/12 | 1,645 | 1,657 | 1,640 | 1,652 | 991,000 |
| 2004/07/09 | 1,571 | 1,637 | 1,571 | 1,618 | 2,044,000 |
| 2004/07/08 | 1,576 | 1,591 | 1,575 | 1,581 | 783,000 |
| 2004/07/07 | 1,571 | 1,600 | 1,570 | 1,590 | 1,001,000 |
| 2004/07/06 | 1,607 | 1,627 | 1,600 | 1,602 | 708,000 |
| 2004/07/05 | 1,631 | 1,636 | 1,600 | 1,607 | 1,566,000 |
| 2004/07/02 | 1,628 | 1,646 | 1,610 | 1,646 | 1,628,000 |
| 2004/07/01 | 1,641 | 1,650 | 1,620 | 1,637 | 1,453,000 |
| 2004/06/30 | 1,640 | 1,663 | 1,633 | 1,652 | 3,161,000 |
| 2004/06/29 | 1,539 | 1,625 | 1,530 | 1,622 | 3,558,000 |
| 2004/06/28 | 1,507 | 1,539 | 1,507 | 1,539 | 1,109,000 |
| 2004/06/25 | 1,520 | 1,535 | 1,496 | 1,514 | 1,033,000 |
| 2004/06/24 | 1,510 | 1,544 | 1,502 | 1,541 | 2,027,000 |
| 2004/06/23 | 1,500 | 1,508 | 1,475 | 1,475 | 1,310,000 |
| 2004/06/22 | 1,466 | 1,499 | 1,452 | 1,491 | 1,564,000 |
| 2004/06/21 | 1,453 | 1,487 | 1,452 | 1,462 | 1,492,000 |
| 2004/06/18 | 1,466 | 1,480 | 1,441 | 1,443 | 1,143,000 |
| 2004/06/17 | 1,495 | 1,497 | 1,463 | 1,486 | 1,282,000 |
| 2004/06/16 | 1,486 | 1,515 | 1,484 | 1,500 | 1,345,000 |
| 2004/06/15 | 1,470 | 1,506 | 1,451 | 1,476 | 2,107,000 |
| 2004/06/14 | 1,529 | 1,535 | 1,494 | 1,500 | 2,282,000 |
| 2004/06/11 | 1,565 | 1,568 | 1,530 | 1,540 | 3,108,000 |
| 2004/06/10 | 1,525 | 1,564 | 1,523 | 1,557 | 1,583,000 |
| 2004/06/09 | 1,568 | 1,568 | 1,528 | 1,531 | 1,425,000 |
| 2004/06/08 | 1,540 | 1,570 | 1,530 | 1,567 | 3,077,000 |
| 2004/06/07 | 1,478 | 1,528 | 1,476 | 1,520 | 2,702,000 |
| 2004/06/04 | 1,438 | 1,464 | 1,438 | 1,454 | 1,502,000 |
| 2004/06/03 | 1,466 | 1,490 | 1,435 | 1,436 | 2,339,000 |
| 2004/06/02 | 1,492 | 1,492 | 1,443 | 1,454 | 1,225,000 |
| 2004/06/01 | 1,472 | 1,500 | 1,465 | 1,491 | 912,000 |
| 2004/05/31 | 1,453 | 1,475 | 1,441 | 1,471 | 1,809,000 |
| 2004/05/28 | 1,486 | 1,493 | 1,470 | 1,473 | 1,596,000 |
| 2004/05/27 | 1,480 | 1,501 | 1,478 | 1,480 | 2,393,000 |
| 2004/05/26 | 1,455 | 1,478 | 1,452 | 1,466 | 1,952,000 |
| 2004/05/25 | 1,431 | 1,460 | 1,414 | 1,429 | 1,582,000 |
| 2004/05/24 | 1,424 | 1,453 | 1,420 | 1,442 | 3,508,000 |
| 2004/05/21 | 1,382 | 1,404 | 1,361 | 1,404 | 1,941,000 |
| 2004/05/20 | 1,390 | 1,396 | 1,356 | 1,362 | 1,826,000 |
| 2004/05/19 | 1,355 | 1,396 | 1,353 | 1,391 | 2,725,000 |
| 2004/05/18 | 1,290 | 1,330 | 1,280 | 1,330 | 2,255,000 |
| 2004/05/17 | 1,305 | 1,311 | 1,280 | 1,289 | 1,635,000 |
| 2004/05/14 | 1,344 | 1,344 | 1,289 | 1,318 | 3,391,000 |
| 2004/05/13 | 1,320 | 1,352 | 1,291 | 1,345 | 6,955,000 |
| 2004/05/12 | 1,330 | 1,330 | 1,291 | 1,330 | 5,334,000 |
| 2004/05/11 | 1,153 | 1,158 | 1,130 | 1,130 | 1,183,000 |
| 2004/05/10 | 1,190 | 1,200 | 1,155 | 1,157 | 1,066,000 |
| 2004/05/07 | 1,207 | 1,217 | 1,202 | 1,202 | 1,099,000 |
| 2004/05/06 | 1,240 | 1,253 | 1,225 | 1,225 | 963,000 |
| 2004/04/30 | 1,258 | 1,273 | 1,236 | 1,273 | 1,294,000 |
| 2004/04/28 | 1,299 | 1,299 | 1,272 | 1,285 | 634,000 |
| 2004/04/27 | 1,306 | 1,306 | 1,285 | 1,293 | 591,000 |
| 2004/04/26 | 1,320 | 1,323 | 1,300 | 1,306 | 839,000 |
| 2004/04/23 | 1,293 | 1,318 | 1,293 | 1,316 | 2,845,000 |
| 2004/04/22 | 1,252 | 1,280 | 1,248 | 1,269 | 1,278,000 |
| 2004/04/21 | 1,259 | 1,287 | 1,255 | 1,267 | 1,480,000 |
| 2004/04/20 | 1,214 | 1,273 | 1,201 | 1,258 | 1,533,000 |
| 2004/04/19 | 1,200 | 1,212 | 1,180 | 1,198 | 567,000 |
| 2004/04/16 | 1,210 | 1,217 | 1,180 | 1,201 | 741,000 |
| 2004/04/15 | 1,238 | 1,248 | 1,203 | 1,205 | 1,161,000 |
| 2004/04/14 | 1,215 | 1,229 | 1,213 | 1,226 | 758,000 |
| 2004/04/13 | 1,237 | 1,243 | 1,220 | 1,221 | 936,000 |
| 2004/04/12 | 1,229 | 1,240 | 1,220 | 1,236 | 502,000 |
| 2004/04/09 | 1,248 | 1,248 | 1,218 | 1,227 | 1,168,000 |
| 2004/04/08 | 1,247 | 1,248 | 1,217 | 1,248 | 923,000 |
| 2004/04/07 | 1,231 | 1,250 | 1,230 | 1,250 | 801,000 |
| 2004/04/06 | 1,245 | 1,257 | 1,231 | 1,243 | 711,000 |
| 2004/04/05 | 1,260 | 1,268 | 1,240 | 1,243 | 1,416,000 |
| 2004/04/02 | 1,199 | 1,233 | 1,199 | 1,232 | 789,000 |
| 2004/04/01 | 1,225 | 1,236 | 1,209 | 1,216 | 777,000 |
| 2004/03/31 | 1,230 | 1,250 | 1,212 | 1,238 | 969,000 |
| 2004/03/30 | 1,275 | 1,283 | 1,250 | 1,250 | 2,359,000 |
| 2004/03/29 | 1,220 | 1,270 | 1,215 | 1,240 | 1,913,000 |
| 2004/03/26 | 1,200 | 1,214 | 1,176 | 1,210 | 1,534,000 |
| 2004/03/25 | 1,185 | 1,194 | 1,170 | 1,194 | 1,008,000 |
| 2004/03/24 | 1,170 | 1,192 | 1,170 | 1,189 | 759,000 |
| 2004/03/23 | 1,170 | 1,188 | 1,167 | 1,183 | 980,000 |
| 2004/03/22 | 1,160 | 1,191 | 1,158 | 1,186 | 809,000 |
| 2004/03/19 | 1,175 | 1,189 | 1,156 | 1,173 | 1,108,000 |
| 2004/03/18 | 1,200 | 1,200 | 1,187 | 1,195 | 1,521,000 |
| 2004/03/17 | 1,172 | 1,197 | 1,171 | 1,189 | 1,665,000 |
| 2004/03/16 | 1,145 | 1,174 | 1,144 | 1,164 | 1,783,000 |
| 2004/03/15 | 1,147 | 1,157 | 1,143 | 1,153 | 1,367,000 |
| 2004/03/12 | 1,091 | 1,107 | 1,086 | 1,107 | 3,391,000 |
| 2004/03/11 | 1,106 | 1,118 | 1,100 | 1,109 | 1,473,000 |
| 2004/03/10 | 1,148 | 1,148 | 1,110 | 1,134 | 1,278,000 |
| 2004/03/09 | 1,162 | 1,169 | 1,142 | 1,154 | 1,197,000 |
| 2004/03/08 | 1,150 | 1,183 | 1,149 | 1,163 | 1,561,000 |
| 2004/03/05 | 1,150 | 1,158 | 1,147 | 1,148 | 894,000 |
| 2004/03/04 | 1,139 | 1,157 | 1,138 | 1,147 | 1,105,000 |
| 2004/03/03 | 1,143 | 1,149 | 1,132 | 1,138 | 1,326,000 |
| 2004/03/02 | 1,141 | 1,148 | 1,128 | 1,142 | 1,289,000 |
| 2004/03/01 | 1,143 | 1,143 | 1,121 | 1,121 | 1,151,000 |
| 2004/02/27 | 1,099 | 1,129 | 1,090 | 1,129 | 1,409,000 |
| 2004/02/26 | 1,109 | 1,109 | 1,063 | 1,095 | 1,434,000 |
| 2004/02/25 | 1,104 | 1,114 | 1,083 | 1,089 | 1,007,000 |
| 2004/02/24 | 1,131 | 1,139 | 1,104 | 1,113 | 751,000 |
| 2004/02/23 | 1,125 | 1,140 | 1,121 | 1,137 | 796,000 |
| 2004/02/20 | 1,114 | 1,124 | 1,108 | 1,124 | 859,000 |
| 2004/02/19 | 1,097 | 1,117 | 1,092 | 1,113 | 1,151,000 |
| 2004/02/18 | 1,106 | 1,115 | 1,081 | 1,087 | 1,224,000 |
| 2004/02/17 | 1,076 | 1,112 | 1,073 | 1,103 | 595,000 |
| 2004/02/16 | 1,099 | 1,120 | 1,090 | 1,096 | 1,242,000 |
| 2004/02/13 | 1,036 | 1,084 | 1,036 | 1,080 | 1,635,000 |
| 2004/02/12 | 1,050 | 1,063 | 1,043 | 1,050 | 1,692,000 |
| 2004/02/10 | 1,060 | 1,070 | 1,014 | 1,026 | 2,168,000 |
| 2004/02/09 | 1,068 | 1,087 | 1,062 | 1,073 | 1,312,000 |
| 2004/02/06 | 1,080 | 1,081 | 1,048 | 1,060 | 2,158,000 |
| 2004/02/05 | 1,050 | 1,073 | 1,036 | 1,065 | 1,561,000 |
| 2004/02/04 | 1,117 | 1,117 | 1,050 | 1,060 | 2,502,000 |
| 2004/02/03 | 1,167 | 1,167 | 1,092 | 1,116 | 2,166,000 |
| 2004/02/02 | 1,111 | 1,161 | 1,110 | 1,152 | 1,590,000 |
| 2004/01/30 | 1,145 | 1,148 | 1,114 | 1,124 | 1,242,000 |
| 2004/01/29 | 1,130 | 1,144 | 1,115 | 1,144 | 1,862,000 |
| 2004/01/28 | 1,150 | 1,156 | 1,128 | 1,150 | 1,013,000 |
| 2004/01/27 | 1,175 | 1,178 | 1,153 | 1,161 | 580,000 |
| 2004/01/26 | 1,157 | 1,170 | 1,144 | 1,170 | 783,000 |
| 2004/01/23 | 1,166 | 1,174 | 1,154 | 1,168 | 509,000 |
| 2004/01/22 | 1,172 | 1,184 | 1,166 | 1,166 | 618,000 |
| 2004/01/21 | 1,174 | 1,189 | 1,170 | 1,172 | 826,000 |
| 2004/01/20 | 1,180 | 1,191 | 1,170 | 1,174 | 904,000 |
| 2004/01/19 | 1,192 | 1,193 | 1,162 | 1,179 | 1,075,000 |
| 2004/01/16 | 1,178 | 1,185 | 1,153 | 1,173 | 890,000 |
| 2004/01/15 | 1,178 | 1,187 | 1,170 | 1,170 | 1,404,000 |
| 2004/01/14 | 1,151 | 1,169 | 1,131 | 1,158 | 1,665,000 |
| 2004/01/13 | 1,195 | 1,195 | 1,155 | 1,157 | 1,470,000 |
| 2004/01/09 | 1,192 | 1,200 | 1,180 | 1,188 | 1,365,000 |
| 2004/01/08 | 1,163 | 1,188 | 1,155 | 1,188 | 1,580,000 |
| 2004/01/07 | 1,149 | 1,162 | 1,145 | 1,160 | 1,655,000 |
| 2004/01/06 | 1,152 | 1,153 | 1,137 | 1,148 | 1,223,000 |
| 2004/01/05 | 1,150 | 1,157 | 1,140 | 1,144 | 728,000 |