トヨタ自動車(7203)の株価時系列情報
トヨタ自動車(7203)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 | 4,150 | 4,170 | 4,140 | 4,170 | 2,148,600 |
| 2004/12/29 | 4,160 | 4,170 | 4,130 | 4,130 | 3,155,800 |
| 2004/12/28 | 4,100 | 4,120 | 4,090 | 4,120 | 2,995,100 |
| 2004/12/27 | 4,130 | 4,150 | 4,120 | 4,140 | 2,480,400 |
| 2004/12/24 | 4,100 | 4,130 | 4,100 | 4,120 | 3,902,300 |
| 2004/12/22 | 4,070 | 4,090 | 4,060 | 4,060 | 3,563,600 |
| 2004/12/21 | 4,040 | 4,080 | 4,030 | 4,040 | 4,618,100 |
| 2004/12/20 | 4,030 | 4,040 | 4,010 | 4,020 | 3,918,800 |
| 2004/12/17 | 4,010 | 4,070 | 4,000 | 4,040 | 4,351,400 |
| 2004/12/16 | 4,000 | 4,030 | 3,980 | 4,000 | 5,636,100 |
| 2004/12/15 | 4,030 | 4,050 | 4,020 | 4,030 | 7,185,900 |
| 2004/12/14 | 3,950 | 4,000 | 3,930 | 3,990 | 10,195,300 |
| 2004/12/13 | 3,890 | 3,920 | 3,880 | 3,900 | 8,360,800 |
| 2004/12/10 | 3,830 | 3,860 | 3,830 | 3,850 | 13,889,000 |
| 2004/12/09 | 3,900 | 3,910 | 3,850 | 3,880 | 7,314,000 |
| 2004/12/08 | 3,810 | 3,890 | 3,800 | 3,880 | 5,787,800 |
| 2004/12/07 | 3,850 | 3,860 | 3,810 | 3,820 | 4,014,500 |
| 2004/12/06 | 3,880 | 3,880 | 3,820 | 3,830 | 3,893,300 |
| 2004/12/03 | 3,900 | 3,910 | 3,880 | 3,900 | 5,247,200 |
| 2004/12/02 | 3,860 | 3,870 | 3,830 | 3,870 | 8,478,000 |
| 2004/12/01 | 3,850 | 3,860 | 3,780 | 3,810 | 9,424,100 |
| 2004/11/30 | 3,910 | 3,920 | 3,860 | 3,860 | 9,522,300 |
| 2004/11/29 | 3,900 | 3,930 | 3,890 | 3,920 | 6,010,400 |
| 2004/11/26 | 3,920 | 3,930 | 3,890 | 3,910 | 4,872,900 |
| 2004/11/25 | 3,890 | 3,930 | 3,870 | 3,900 | 5,244,700 |
| 2004/11/24 | 3,910 | 3,930 | 3,890 | 3,910 | 5,571,300 |
| 2004/11/22 | 3,920 | 3,950 | 3,880 | 3,900 | 8,238,600 |
| 2004/11/19 | 4,040 | 4,050 | 4,000 | 4,020 | 4,576,900 |
| 2004/11/18 | 4,060 | 4,080 | 3,990 | 4,030 | 6,618,900 |
| 2004/11/17 | 4,130 | 4,140 | 4,080 | 4,100 | 4,087,900 |
| 2004/11/16 | 4,170 | 4,190 | 4,150 | 4,160 | 2,784,100 |
| 2004/11/15 | 4,150 | 4,170 | 4,140 | 4,170 | 5,182,100 |
| 2004/11/12 | 4,070 | 4,110 | 4,060 | 4,110 | 5,543,400 |
| 2004/11/11 | 4,120 | 4,130 | 4,050 | 4,060 | 4,318,300 |
| 2004/11/10 | 4,100 | 4,110 | 4,070 | 4,080 | 3,198,700 |
| 2004/11/09 | 4,090 | 4,120 | 4,080 | 4,090 | 4,341,800 |
| 2004/11/08 | 4,150 | 4,150 | 4,060 | 4,070 | 3,553,100 |
| 2004/11/05 | 4,120 | 4,150 | 4,100 | 4,140 | 4,643,800 |
| 2004/11/04 | 4,140 | 4,150 | 4,090 | 4,110 | 7,544,000 |
| 2004/11/02 | 4,060 | 4,070 | 4,010 | 4,040 | 7,324,600 |
| 2004/11/01 | 4,090 | 4,120 | 4,070 | 4,100 | 3,655,100 |
| 2004/10/29 | 4,090 | 4,130 | 4,060 | 4,130 | 6,090,800 |
| 2004/10/28 | 4,080 | 4,090 | 4,050 | 4,080 | 4,875,000 |
| 2004/10/27 | 4,000 | 4,030 | 3,980 | 4,010 | 3,672,300 |
| 2004/10/26 | 3,980 | 3,990 | 3,950 | 3,970 | 4,454,700 |
| 2004/10/25 | 4,010 | 4,020 | 3,990 | 4,000 | 4,366,600 |
| 2004/10/22 | 4,090 | 4,100 | 4,060 | 4,060 | 3,009,000 |
| 2004/10/21 | 4,080 | 4,090 | 4,010 | 4,040 | 5,643,100 |
| 2004/10/20 | 4,120 | 4,130 | 4,080 | 4,080 | 5,050,600 |
| 2004/10/19 | 4,130 | 4,190 | 4,120 | 4,140 | 4,837,400 |
| 2004/10/18 | 4,120 | 4,140 | 4,100 | 4,110 | 3,891,600 |
| 2004/10/15 | 4,110 | 4,120 | 4,090 | 4,110 | 3,503,800 |
| 2004/10/14 | 4,160 | 4,160 | 4,120 | 4,130 | 4,171,900 |
| 2004/10/13 | 4,160 | 4,180 | 4,150 | 4,150 | 3,875,400 |
| 2004/10/12 | 4,220 | 4,260 | 4,180 | 4,200 | 6,740,900 |
| 2004/10/08 | 4,280 | 4,300 | 4,260 | 4,300 | 4,590,400 |
| 2004/10/07 | 4,300 | 4,310 | 4,270 | 4,270 | 3,288,200 |
| 2004/10/06 | 4,280 | 4,320 | 4,270 | 4,320 | 4,788,200 |
| 2004/10/05 | 4,290 | 4,310 | 4,270 | 4,290 | 5,752,400 |
| 2004/10/04 | 4,280 | 4,280 | 4,250 | 4,270 | 5,670,900 |
| 2004/10/01 | 4,200 | 4,240 | 4,180 | 4,210 | 3,757,900 |
| 2004/09/30 | 4,120 | 4,220 | 4,110 | 4,220 | 6,834,300 |
| 2004/09/29 | 4,130 | 4,130 | 4,070 | 4,070 | 3,445,900 |
| 2004/09/28 | 4,100 | 4,120 | 4,080 | 4,090 | 5,588,500 |
| 2004/09/27 | 4,120 | 4,130 | 4,060 | 4,100 | 4,502,300 |
| 2004/09/24 | 4,140 | 4,160 | 4,130 | 4,150 | 5,795,100 |
| 2004/09/22 | 4,190 | 4,200 | 4,160 | 4,190 | 3,281,300 |
| 2004/09/21 | 4,200 | 4,210 | 4,170 | 4,180 | 3,355,900 |
| 2004/09/17 | 4,200 | 4,210 | 4,170 | 4,190 | 3,840,800 |
| 2004/09/16 | 4,200 | 4,220 | 4,190 | 4,200 | 4,524,600 |
| 2004/09/15 | 4,250 | 4,270 | 4,230 | 4,230 | 4,369,100 |
| 2004/09/14 | 4,290 | 4,310 | 4,270 | 4,280 | 5,857,700 |
| 2004/09/13 | 4,240 | 4,260 | 4,230 | 4,250 | 4,285,200 |
| 2004/09/10 | 4,220 | 4,240 | 4,190 | 4,220 | 11,389,100 |
| 2004/09/09 | 4,250 | 4,270 | 4,210 | 4,220 | 2,996,900 |
| 2004/09/08 | 4,250 | 4,310 | 4,250 | 4,260 | 4,756,100 |
| 2004/09/07 | 4,300 | 4,300 | 4,230 | 4,260 | 4,912,700 |
| 2004/09/06 | 4,270 | 4,330 | 4,230 | 4,280 | 6,618,400 |
| 2004/09/03 | 4,350 | 4,350 | 4,200 | 4,210 | 8,115,500 |
| 2004/09/02 | 4,380 | 4,380 | 4,310 | 4,340 | 3,855,000 |
| 2004/09/01 | 4,350 | 4,390 | 4,340 | 4,360 | 3,814,400 |
| 2004/08/31 | 4,340 | 4,370 | 4,300 | 4,320 | 4,885,000 |
| 2004/08/30 | 4,400 | 4,430 | 4,380 | 4,390 | 3,019,400 |
| 2004/08/27 | 4,420 | 4,430 | 4,350 | 4,390 | 6,112,000 |
| 2004/08/26 | 4,370 | 4,420 | 4,360 | 4,410 | 8,618,600 |
| 2004/08/25 | 4,220 | 4,320 | 4,210 | 4,320 | 5,629,100 |
| 2004/08/24 | 4,170 | 4,230 | 4,160 | 4,230 | 6,035,100 |
| 2004/08/23 | 4,170 | 4,190 | 4,150 | 4,150 | 3,698,000 |
| 2004/08/20 | 4,140 | 4,140 | 4,110 | 4,130 | 2,929,400 |
| 2004/08/19 | 4,150 | 4,160 | 4,110 | 4,110 | 2,677,800 |
| 2004/08/18 | 4,110 | 4,130 | 4,070 | 4,130 | 4,525,600 |
| 2004/08/17 | 4,140 | 4,150 | 4,060 | 4,090 | 4,019,700 |
| 2004/08/16 | 4,110 | 4,120 | 4,030 | 4,080 | 5,601,600 |
| 2004/08/13 | 4,160 | 4,170 | 4,120 | 4,140 | 4,785,400 |
| 2004/08/12 | 4,240 | 4,270 | 4,200 | 4,200 | 3,632,400 |
| 2004/08/11 | 4,180 | 4,260 | 4,170 | 4,260 | 5,563,500 |
| 2004/08/10 | 4,160 | 4,170 | 4,130 | 4,130 | 3,845,200 |
| 2004/08/09 | 4,080 | 4,210 | 4,070 | 4,180 | 8,887,100 |
| 2004/08/06 | 4,240 | 4,240 | 4,160 | 4,160 | 9,435,700 |
| 2004/08/05 | 4,310 | 4,330 | 4,260 | 4,270 | 7,305,300 |
| 2004/08/04 | 4,380 | 4,400 | 4,290 | 4,300 | 7,685,600 |
| 2004/08/03 | 4,410 | 4,420 | 4,340 | 4,370 | 6,212,700 |
| 2004/08/02 | 4,480 | 4,480 | 4,360 | 4,430 | 6,321,500 |
| 2004/07/30 | 4,490 | 4,510 | 4,450 | 4,480 | 8,588,400 |
| 2004/07/29 | 4,400 | 4,420 | 4,360 | 4,410 | 8,099,000 |
| 2004/07/28 | 4,310 | 4,360 | 4,290 | 4,350 | 5,782,500 |
| 2004/07/27 | 4,280 | 4,310 | 4,260 | 4,260 | 5,219,500 |
| 2004/07/26 | 4,270 | 4,330 | 4,240 | 4,290 | 5,358,200 |
| 2004/07/23 | 4,250 | 4,310 | 4,220 | 4,270 | 4,646,200 |
| 2004/07/22 | 4,260 | 4,310 | 4,250 | 4,290 | 3,558,900 |
| 2004/07/21 | 4,300 | 4,320 | 4,270 | 4,310 | 4,726,300 |
| 2004/07/20 | 4,270 | 4,300 | 4,230 | 4,270 | 4,122,500 |
| 2004/07/16 | 4,300 | 4,350 | 4,290 | 4,320 | 4,395,100 |
| 2004/07/15 | 4,400 | 4,450 | 4,350 | 4,370 | 4,863,800 |
| 2004/07/14 | 4,500 | 4,520 | 4,350 | 4,350 | 7,436,600 |
| 2004/07/13 | 4,350 | 4,480 | 4,350 | 4,470 | 7,070,200 |
| 2004/07/12 | 4,230 | 4,400 | 4,220 | 4,340 | 5,986,300 |
| 2004/07/09 | 4,210 | 4,250 | 4,210 | 4,240 | 6,788,100 |
| 2004/07/08 | 4,220 | 4,240 | 4,190 | 4,220 | 5,010,300 |
| 2004/07/07 | 4,330 | 4,340 | 4,240 | 4,240 | 8,058,700 |
| 2004/07/06 | 4,340 | 4,400 | 4,330 | 4,350 | 4,336,600 |
| 2004/07/05 | 4,380 | 4,390 | 4,320 | 4,350 | 5,229,000 |
| 2004/07/02 | 4,450 | 4,460 | 4,400 | 4,410 | 5,950,100 |
| 2004/07/01 | 4,450 | 4,500 | 4,440 | 4,490 | 5,306,300 |
| 2004/06/30 | 4,410 | 4,440 | 4,400 | 4,420 | 6,316,100 |
| 2004/06/29 | 4,320 | 4,400 | 4,310 | 4,400 | 3,490,600 |
| 2004/06/28 | 4,320 | 4,350 | 4,320 | 4,350 | 3,824,800 |
| 2004/06/25 | 4,300 | 4,300 | 4,250 | 4,300 | 6,637,900 |
| 2004/06/24 | 4,390 | 4,410 | 4,350 | 4,360 | 5,699,500 |
| 2004/06/23 | 4,360 | 4,420 | 4,360 | 4,380 | 6,355,300 |
| 2004/06/22 | 4,370 | 4,370 | 4,320 | 4,350 | 4,043,800 |
| 2004/06/21 | 4,330 | 4,400 | 4,310 | 4,380 | 6,389,900 |
| 2004/06/18 | 4,280 | 4,320 | 4,230 | 4,280 | 7,028,800 |
| 2004/06/17 | 4,320 | 4,330 | 4,260 | 4,300 | 5,790,800 |
| 2004/06/16 | 4,260 | 4,310 | 4,260 | 4,300 | 9,624,900 |
| 2004/06/15 | 4,180 | 4,250 | 4,180 | 4,230 | 10,178,900 |
| 2004/06/14 | 4,130 | 4,180 | 4,130 | 4,170 | 3,653,400 |
| 2004/06/11 | 4,160 | 4,200 | 4,140 | 4,160 | 11,133,900 |
| 2004/06/10 | 4,090 | 4,150 | 4,090 | 4,150 | 4,159,900 |
| 2004/06/09 | 4,150 | 4,160 | 4,110 | 4,120 | 4,224,300 |
| 2004/06/08 | 4,160 | 4,170 | 4,120 | 4,140 | 4,903,800 |
| 2004/06/07 | 4,120 | 4,170 | 4,120 | 4,150 | 9,164,700 |
| 2004/06/04 | 4,040 | 4,060 | 4,020 | 4,060 | 5,565,400 |
| 2004/06/03 | 4,030 | 4,080 | 4,010 | 4,030 | 8,997,400 |
| 2004/06/02 | 4,020 | 4,020 | 3,960 | 3,990 | 5,880,700 |
| 2004/06/01 | 4,010 | 4,040 | 3,990 | 4,020 | 5,674,100 |
| 2004/05/31 | 3,980 | 4,010 | 3,960 | 4,000 | 3,903,400 |
| 2004/05/28 | 3,960 | 4,010 | 3,950 | 4,000 | 6,833,700 |
| 2004/05/27 | 3,900 | 3,950 | 3,890 | 3,930 | 4,485,100 |
| 2004/05/26 | 3,880 | 3,910 | 3,850 | 3,880 | 4,158,200 |
| 2004/05/25 | 3,890 | 3,900 | 3,840 | 3,850 | 3,840,000 |
| 2004/05/24 | 3,900 | 3,900 | 3,870 | 3,890 | 4,226,900 |
| 2004/05/21 | 3,850 | 3,890 | 3,810 | 3,890 | 5,542,400 |
| 2004/05/20 | 3,910 | 3,920 | 3,830 | 3,850 | 6,447,500 |
| 2004/05/19 | 3,890 | 3,920 | 3,860 | 3,910 | 5,204,100 |
| 2004/05/18 | 3,850 | 3,900 | 3,840 | 3,900 | 5,189,500 |
| 2004/05/17 | 3,880 | 3,880 | 3,820 | 3,820 | 4,186,300 |
| 2004/05/14 | 3,910 | 3,930 | 3,850 | 3,890 | 8,202,300 |
| 2004/05/13 | 3,900 | 3,920 | 3,860 | 3,890 | 6,770,700 |
| 2004/05/12 | 3,960 | 3,970 | 3,890 | 3,970 | 11,048,200 |
| 2004/05/11 | 3,780 | 3,790 | 3,730 | 3,760 | 6,286,800 |
| 2004/05/10 | 3,890 | 3,930 | 3,760 | 3,760 | 11,758,400 |
| 2004/05/07 | 3,890 | 3,920 | 3,850 | 3,860 | 7,552,100 |
| 2004/05/06 | 4,010 | 4,010 | 3,920 | 3,920 | 5,734,200 |
| 2004/04/30 | 4,000 | 4,020 | 3,960 | 3,990 | 6,702,900 |
| 2004/04/28 | 4,080 | 4,100 | 4,050 | 4,050 | 4,658,700 |
| 2004/04/27 | 4,060 | 4,100 | 4,040 | 4,090 | 4,323,900 |
| 2004/04/26 | 4,160 | 4,180 | 4,080 | 4,080 | 5,346,400 |
| 2004/04/23 | 4,100 | 4,140 | 4,090 | 4,110 | 7,858,200 |
| 2004/04/22 | 4,060 | 4,150 | 4,050 | 4,120 | 17,308,600 |
| 2004/04/21 | 3,990 | 4,010 | 3,960 | 4,000 | 9,395,100 |
| 2004/04/20 | 3,920 | 3,970 | 3,900 | 3,960 | 6,417,700 |
| 2004/04/19 | 3,920 | 3,950 | 3,850 | 3,910 | 7,979,400 |
| 2004/04/16 | 3,850 | 3,940 | 3,840 | 3,920 | 6,172,900 |
| 2004/04/15 | 3,870 | 3,900 | 3,780 | 3,830 | 7,226,200 |
| 2004/04/14 | 3,880 | 3,890 | 3,820 | 3,850 | 3,916,900 |
| 2004/04/13 | 3,910 | 3,910 | 3,850 | 3,850 | 2,734,600 |
| 2004/04/12 | 3,900 | 3,920 | 3,880 | 3,890 | 2,682,800 |
| 2004/04/09 | 3,930 | 3,930 | 3,870 | 3,900 | 4,091,200 |
| 2004/04/08 | 3,900 | 3,960 | 3,880 | 3,920 | 6,881,100 |
| 2004/04/07 | 3,870 | 3,900 | 3,870 | 3,880 | 3,190,400 |
| 2004/04/06 | 3,900 | 3,920 | 3,870 | 3,920 | 7,311,500 |
| 2004/04/05 | 3,880 | 3,890 | 3,850 | 3,870 | 7,152,000 |
| 2004/04/02 | 3,790 | 3,820 | 3,760 | 3,780 | 5,869,500 |
| 2004/04/01 | 3,840 | 3,850 | 3,740 | 3,740 | 7,380,200 |
| 2004/03/31 | 3,930 | 3,930 | 3,810 | 3,880 | 3,705,300 |
| 2004/03/30 | 3,950 | 3,960 | 3,880 | 3,900 | 4,845,200 |
| 2004/03/29 | 3,870 | 3,920 | 3,850 | 3,900 | 4,624,100 |
| 2004/03/26 | 3,810 | 3,890 | 3,800 | 3,840 | 6,672,800 |
| 2004/03/25 | 3,740 | 3,780 | 3,700 | 3,780 | 4,439,600 |
| 2004/03/24 | 3,710 | 3,760 | 3,670 | 3,730 | 6,800,700 |
| 2004/03/23 | 3,640 | 3,770 | 3,630 | 3,760 | 5,837,900 |
| 2004/03/22 | 3,710 | 3,720 | 3,680 | 3,690 | 4,799,700 |
| 2004/03/19 | 3,780 | 3,810 | 3,730 | 3,760 | 5,262,200 |
| 2004/03/18 | 3,890 | 3,910 | 3,770 | 3,800 | 5,481,900 |
| 2004/03/17 | 3,760 | 3,850 | 3,750 | 3,820 | 5,374,400 |
| 2004/03/16 | 3,810 | 3,830 | 3,780 | 3,790 | 3,861,700 |
| 2004/03/15 | 3,880 | 3,910 | 3,860 | 3,870 | 4,204,900 |
| 2004/03/12 | 3,790 | 3,890 | 3,780 | 3,860 | 11,790,200 |
| 2004/03/11 | 3,880 | 3,920 | 3,840 | 3,870 | 6,104,500 |
| 2004/03/10 | 3,930 | 3,930 | 3,860 | 3,880 | 4,114,200 |
| 2004/03/09 | 3,930 | 3,950 | 3,880 | 3,950 | 4,957,200 |
| 2004/03/08 | 3,930 | 3,990 | 3,920 | 3,930 | 9,509,100 |
| 2004/03/05 | 3,900 | 3,920 | 3,860 | 3,920 | 8,422,000 |
| 2004/03/04 | 3,850 | 3,920 | 3,820 | 3,830 | 7,511,400 |
| 2004/03/03 | 3,930 | 3,970 | 3,850 | 3,870 | 10,047,600 |
| 2004/03/02 | 3,860 | 3,900 | 3,840 | 3,900 | 6,725,600 |
| 2004/03/01 | 3,800 | 3,860 | 3,800 | 3,860 | 6,843,200 |
| 2004/02/27 | 3,730 | 3,800 | 3,720 | 3,770 | 7,201,700 |
| 2004/02/26 | 3,690 | 3,710 | 3,670 | 3,710 | 4,175,600 |
| 2004/02/25 | 3,650 | 3,690 | 3,630 | 3,630 | 3,474,600 |
| 2004/02/24 | 3,760 | 3,780 | 3,680 | 3,700 | 5,265,400 |
| 2004/02/23 | 3,720 | 3,800 | 3,710 | 3,800 | 6,480,300 |
| 2004/02/20 | 3,720 | 3,740 | 3,690 | 3,720 | 5,484,300 |
| 2004/02/19 | 3,700 | 3,720 | 3,680 | 3,710 | 5,235,300 |
| 2004/02/18 | 3,670 | 3,690 | 3,640 | 3,650 | 3,765,100 |
| 2004/02/17 | 3,600 | 3,670 | 3,590 | 3,650 | 4,758,200 |
| 2004/02/16 | 3,580 | 3,620 | 3,560 | 3,590 | 4,367,800 |
| 2004/02/13 | 3,520 | 3,590 | 3,500 | 3,580 | 4,945,400 |
| 2004/02/12 | 3,540 | 3,560 | 3,480 | 3,490 | 5,273,100 |
| 2004/02/10 | 3,530 | 3,570 | 3,500 | 3,520 | 4,877,100 |
| 2004/02/09 | 3,600 | 3,610 | 3,490 | 3,510 | 5,546,800 |
| 2004/02/06 | 3,540 | 3,590 | 3,510 | 3,550 | 8,671,100 |
| 2004/02/05 | 3,430 | 3,490 | 3,420 | 3,490 | 3,536,000 |
| 2004/02/04 | 3,490 | 3,520 | 3,390 | 3,400 | 7,232,700 |
| 2004/02/03 | 3,550 | 3,570 | 3,480 | 3,540 | 5,797,700 |
| 2004/02/02 | 3,500 | 3,600 | 3,490 | 3,560 | 5,218,200 |
| 2004/01/30 | 3,530 | 3,540 | 3,450 | 3,460 | 5,945,300 |
| 2004/01/29 | 3,550 | 3,560 | 3,510 | 3,550 | 4,473,700 |
| 2004/01/28 | 3,550 | 3,590 | 3,530 | 3,590 | 6,237,100 |
| 2004/01/27 | 3,650 | 3,650 | 3,550 | 3,550 | 4,479,600 |
| 2004/01/26 | 3,670 | 3,670 | 3,590 | 3,620 | 3,705,600 |
| 2004/01/23 | 3,620 | 3,690 | 3,620 | 3,670 | 5,292,200 |
| 2004/01/22 | 3,690 | 3,720 | 3,650 | 3,670 | 4,637,000 |
| 2004/01/21 | 3,690 | 3,710 | 3,640 | 3,660 | 6,885,400 |
| 2004/01/20 | 3,680 | 3,800 | 3,670 | 3,730 | 9,759,600 |
| 2004/01/19 | 3,660 | 3,680 | 3,630 | 3,680 | 5,162,200 |
| 2004/01/16 | 3,640 | 3,680 | 3,610 | 3,630 | 5,954,900 |
| 2004/01/15 | 3,670 | 3,680 | 3,610 | 3,610 | 3,858,200 |
| 2004/01/14 | 3,660 | 3,670 | 3,630 | 3,650 | 4,023,200 |
| 2004/01/13 | 3,710 | 3,710 | 3,630 | 3,650 | 5,224,900 |
| 2004/01/09 | 3,700 | 3,730 | 3,610 | 3,710 | 9,015,000 |
| 2004/01/08 | 3,680 | 3,710 | 3,620 | 3,620 | 5,334,700 |
| 2004/01/07 | 3,740 | 3,740 | 3,620 | 3,670 | 5,491,400 |
| 2004/01/06 | 3,770 | 3,780 | 3,700 | 3,730 | 5,650,400 |
| 2004/01/05 | 3,750 | 3,780 | 3,730 | 3,780 | 4,923,900 |