三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 1,320 | 1,324 | 1,313 | 1,324 | 967,200 |
| 2004/12/29 | 1,325 | 1,325 | 1,315 | 1,316 | 1,614,400 |
| 2004/12/28 | 1,311 | 1,322 | 1,310 | 1,317 | 3,019,500 |
| 2004/12/27 | 1,300 | 1,316 | 1,299 | 1,313 | 3,139,000 |
| 2004/12/24 | 1,294 | 1,300 | 1,290 | 1,300 | 3,091,600 |
| 2004/12/22 | 1,285 | 1,293 | 1,276 | 1,283 | 3,228,100 |
| 2004/12/21 | 1,260 | 1,284 | 1,260 | 1,277 | 5,874,400 |
| 2004/12/20 | 1,258 | 1,259 | 1,245 | 1,251 | 3,938,400 |
| 2004/12/17 | 1,240 | 1,255 | 1,237 | 1,243 | 4,198,300 |
| 2004/12/16 | 1,249 | 1,256 | 1,234 | 1,238 | 7,153,600 |
| 2004/12/15 | 1,270 | 1,279 | 1,260 | 1,261 | 6,075,800 |
| 2004/12/14 | 1,265 | 1,281 | 1,248 | 1,281 | 6,841,300 |
| 2004/12/13 | 1,262 | 1,268 | 1,245 | 1,255 | 11,459,200 |
| 2004/12/10 | 1,271 | 1,297 | 1,271 | 1,271 | 10,570,300 |
| 2004/12/09 | 1,300 | 1,301 | 1,276 | 1,280 | 4,600,700 |
| 2004/12/08 | 1,290 | 1,316 | 1,290 | 1,313 | 3,857,600 |
| 2004/12/07 | 1,305 | 1,311 | 1,296 | 1,296 | 3,346,200 |
| 2004/12/06 | 1,290 | 1,296 | 1,286 | 1,296 | 2,784,100 |
| 2004/12/03 | 1,300 | 1,308 | 1,292 | 1,296 | 4,815,800 |
| 2004/12/02 | 1,306 | 1,321 | 1,297 | 1,314 | 7,577,100 |
| 2004/12/01 | 1,290 | 1,296 | 1,278 | 1,294 | 3,967,100 |
| 2004/11/30 | 1,295 | 1,303 | 1,287 | 1,303 | 5,191,800 |
| 2004/11/29 | 1,277 | 1,300 | 1,271 | 1,296 | 6,758,600 |
| 2004/11/26 | 1,250 | 1,268 | 1,243 | 1,261 | 3,764,000 |
| 2004/11/25 | 1,241 | 1,250 | 1,233 | 1,248 | 5,895,500 |
| 2004/11/24 | 1,260 | 1,263 | 1,234 | 1,239 | 5,061,600 |
| 2004/11/22 | 1,275 | 1,275 | 1,244 | 1,260 | 3,740,900 |
| 2004/11/19 | 1,276 | 1,283 | 1,275 | 1,277 | 2,806,800 |
| 2004/11/18 | 1,276 | 1,283 | 1,263 | 1,263 | 3,958,600 |
| 2004/11/17 | 1,270 | 1,282 | 1,268 | 1,278 | 6,756,100 |
| 2004/11/16 | 1,250 | 1,267 | 1,246 | 1,264 | 5,109,000 |
| 2004/11/15 | 1,232 | 1,247 | 1,232 | 1,245 | 3,589,600 |
| 2004/11/12 | 1,200 | 1,228 | 1,200 | 1,225 | 3,796,000 |
| 2004/11/11 | 1,233 | 1,243 | 1,214 | 1,214 | 2,542,500 |
| 2004/11/10 | 1,226 | 1,238 | 1,226 | 1,232 | 3,007,700 |
| 2004/11/09 | 1,235 | 1,254 | 1,228 | 1,233 | 4,177,300 |
| 2004/11/08 | 1,260 | 1,261 | 1,230 | 1,232 | 6,026,100 |
| 2004/11/05 | 1,225 | 1,252 | 1,224 | 1,250 | 9,361,300 |
| 2004/11/04 | 1,225 | 1,227 | 1,212 | 1,217 | 4,188,100 |
| 2004/11/02 | 1,199 | 1,205 | 1,186 | 1,205 | 2,801,300 |
| 2004/11/01 | 1,191 | 1,194 | 1,180 | 1,182 | 3,307,500 |
| 2004/10/29 | 1,183 | 1,198 | 1,169 | 1,171 | 7,699,300 |
| 2004/10/28 | 1,188 | 1,236 | 1,176 | 1,223 | 7,115,700 |
| 2004/10/27 | 1,187 | 1,196 | 1,162 | 1,176 | 6,647,300 |
| 2004/10/26 | 1,206 | 1,206 | 1,189 | 1,193 | 2,773,800 |
| 2004/10/25 | 1,210 | 1,214 | 1,196 | 1,206 | 3,686,900 |
| 2004/10/22 | 1,204 | 1,244 | 1,201 | 1,230 | 5,997,400 |
| 2004/10/21 | 1,189 | 1,204 | 1,178 | 1,198 | 4,395,900 |
| 2004/10/20 | 1,216 | 1,220 | 1,178 | 1,185 | 9,572,000 |
| 2004/10/19 | 1,242 | 1,245 | 1,228 | 1,236 | 3,255,900 |
| 2004/10/18 | 1,264 | 1,265 | 1,238 | 1,242 | 4,053,200 |
| 2004/10/15 | 1,220 | 1,263 | 1,218 | 1,263 | 8,853,800 |
| 2004/10/14 | 1,250 | 1,252 | 1,224 | 1,237 | 11,820,900 |
| 2004/10/13 | 1,268 | 1,299 | 1,266 | 1,282 | 19,556,800 |
| 2004/10/12 | 1,236 | 1,245 | 1,233 | 1,242 | 3,549,900 |
| 2004/10/08 | 1,220 | 1,238 | 1,220 | 1,232 | 3,650,900 |
| 2004/10/07 | 1,240 | 1,245 | 1,232 | 1,236 | 4,127,100 |
| 2004/10/06 | 1,210 | 1,236 | 1,205 | 1,226 | 8,241,900 |
| 2004/10/05 | 1,230 | 1,238 | 1,219 | 1,220 | 5,265,400 |
| 2004/10/04 | 1,245 | 1,260 | 1,241 | 1,250 | 5,965,300 |
| 2004/10/01 | 1,215 | 1,240 | 1,209 | 1,235 | 8,915,500 |
| 2004/09/30 | 1,180 | 1,202 | 1,180 | 1,191 | 5,331,100 |
| 2004/09/29 | 1,192 | 1,201 | 1,173 | 1,180 | 6,860,900 |
| 2004/09/28 | 1,172 | 1,182 | 1,165 | 1,180 | 3,758,500 |
| 2004/09/27 | 1,195 | 1,198 | 1,176 | 1,176 | 4,110,800 |
| 2004/09/24 | 1,185 | 1,207 | 1,183 | 1,200 | 6,079,100 |
| 2004/09/22 | 1,190 | 1,213 | 1,185 | 1,205 | 7,509,400 |
| 2004/09/21 | 1,187 | 1,193 | 1,168 | 1,168 | 3,901,700 |
| 2004/09/17 | 1,195 | 1,199 | 1,185 | 1,186 | 4,714,700 |
| 2004/09/16 | 1,179 | 1,199 | 1,172 | 1,190 | 3,623,000 |
| 2004/09/15 | 1,206 | 1,214 | 1,192 | 1,192 | 2,536,200 |
| 2004/09/14 | 1,207 | 1,224 | 1,199 | 1,220 | 4,693,700 |
| 2004/09/13 | 1,185 | 1,204 | 1,184 | 1,197 | 2,797,100 |
| 2004/09/10 | 1,204 | 1,204 | 1,177 | 1,185 | 8,358,600 |
| 2004/09/09 | 1,190 | 1,206 | 1,187 | 1,190 | 4,245,600 |
| 2004/09/08 | 1,194 | 1,207 | 1,194 | 1,203 | 3,383,000 |
| 2004/09/07 | 1,192 | 1,205 | 1,184 | 1,203 | 5,598,800 |
| 2004/09/06 | 1,155 | 1,201 | 1,153 | 1,197 | 10,505,800 |
| 2004/09/03 | 1,144 | 1,148 | 1,135 | 1,139 | 2,669,300 |
| 2004/09/02 | 1,136 | 1,143 | 1,131 | 1,139 | 2,365,200 |
| 2004/09/01 | 1,134 | 1,145 | 1,134 | 1,138 | 2,455,100 |
| 2004/08/31 | 1,136 | 1,143 | 1,131 | 1,133 | 2,011,000 |
| 2004/08/30 | 1,126 | 1,146 | 1,126 | 1,145 | 2,797,000 |
| 2004/08/27 | 1,129 | 1,133 | 1,125 | 1,128 | 2,219,000 |
| 2004/08/26 | 1,135 | 1,137 | 1,128 | 1,134 | 2,725,000 |
| 2004/08/25 | 1,114 | 1,140 | 1,114 | 1,134 | 3,733,000 |
| 2004/08/24 | 1,144 | 1,147 | 1,124 | 1,130 | 4,380,000 |
| 2004/08/23 | 1,133 | 1,141 | 1,131 | 1,141 | 4,437,000 |
| 2004/08/20 | 1,125 | 1,130 | 1,120 | 1,129 | 2,689,000 |
| 2004/08/19 | 1,114 | 1,126 | 1,112 | 1,124 | 3,435,000 |
| 2004/08/18 | 1,104 | 1,114 | 1,095 | 1,104 | 3,278,000 |
| 2004/08/17 | 1,116 | 1,121 | 1,112 | 1,117 | 5,184,000 |
| 2004/08/16 | 1,095 | 1,116 | 1,080 | 1,107 | 6,758,000 |
| 2004/08/13 | 1,103 | 1,105 | 1,090 | 1,090 | 5,229,000 |
| 2004/08/12 | 1,097 | 1,102 | 1,087 | 1,097 | 5,422,000 |
| 2004/08/11 | 1,089 | 1,097 | 1,084 | 1,096 | 3,691,000 |
| 2004/08/10 | 1,070 | 1,085 | 1,068 | 1,079 | 1,925,000 |
| 2004/08/09 | 1,071 | 1,087 | 1,068 | 1,084 | 2,355,000 |
| 2004/08/06 | 1,074 | 1,088 | 1,072 | 1,088 | 3,407,000 |
| 2004/08/05 | 1,084 | 1,091 | 1,080 | 1,086 | 5,096,000 |
| 2004/08/04 | 1,074 | 1,076 | 1,057 | 1,071 | 2,901,000 |
| 2004/08/03 | 1,084 | 1,088 | 1,071 | 1,080 | 3,985,000 |
| 2004/08/02 | 1,073 | 1,086 | 1,066 | 1,083 | 4,054,000 |
| 2004/07/30 | 1,049 | 1,072 | 1,044 | 1,072 | 5,266,000 |
| 2004/07/29 | 1,042 | 1,045 | 1,025 | 1,029 | 3,955,000 |
| 2004/07/28 | 1,059 | 1,059 | 1,044 | 1,046 | 3,952,000 |
| 2004/07/27 | 1,055 | 1,071 | 1,048 | 1,055 | 9,278,000 |
| 2004/07/26 | 1,055 | 1,056 | 1,043 | 1,050 | 2,843,000 |
| 2004/07/23 | 1,052 | 1,063 | 1,051 | 1,055 | 3,244,000 |
| 2004/07/22 | 1,048 | 1,053 | 1,041 | 1,051 | 2,372,000 |
| 2004/07/21 | 1,055 | 1,058 | 1,043 | 1,054 | 2,746,000 |
| 2004/07/20 | 1,045 | 1,052 | 1,035 | 1,047 | 5,472,000 |
| 2004/07/16 | 1,035 | 1,047 | 1,034 | 1,043 | 2,784,000 |
| 2004/07/15 | 1,043 | 1,058 | 1,034 | 1,051 | 4,413,000 |
| 2004/07/14 | 1,061 | 1,071 | 1,041 | 1,044 | 5,697,000 |
| 2004/07/13 | 1,028 | 1,044 | 1,023 | 1,043 | 3,123,000 |
| 2004/07/12 | 1,034 | 1,040 | 1,024 | 1,024 | 3,954,000 |
| 2004/07/09 | 1,018 | 1,019 | 1,006 | 1,013 | 3,783,000 |
| 2004/07/08 | 1,000 | 1,018 | 998 | 1,012 | 6,898,000 |
| 2004/07/07 | 982 | 991 | 977 | 988 | 8,767,000 |
| 2004/07/06 | 1,019 | 1,025 | 1,005 | 1,007 | 3,405,000 |
| 2004/07/05 | 1,024 | 1,028 | 1,015 | 1,025 | 3,603,000 |
| 2004/07/02 | 1,050 | 1,059 | 1,036 | 1,037 | 4,011,000 |
| 2004/07/01 | 1,069 | 1,077 | 1,063 | 1,066 | 4,638,000 |
| 2004/06/30 | 1,055 | 1,066 | 1,053 | 1,060 | 4,079,000 |
| 2004/06/29 | 1,041 | 1,065 | 1,037 | 1,059 | 4,988,000 |
| 2004/06/28 | 1,043 | 1,047 | 1,039 | 1,047 | 3,014,000 |
| 2004/06/25 | 1,030 | 1,034 | 1,020 | 1,034 | 3,101,000 |
| 2004/06/24 | 1,023 | 1,026 | 1,012 | 1,018 | 6,413,000 |
| 2004/06/23 | 1,060 | 1,060 | 1,022 | 1,024 | 6,365,000 |
| 2004/06/22 | 1,060 | 1,066 | 1,050 | 1,057 | 4,129,000 |
| 2004/06/21 | 1,049 | 1,070 | 1,048 | 1,059 | 3,906,000 |
| 2004/06/18 | 1,074 | 1,074 | 1,045 | 1,053 | 2,992,000 |
| 2004/06/17 | 1,070 | 1,078 | 1,063 | 1,070 | 3,850,000 |
| 2004/06/16 | 1,071 | 1,081 | 1,058 | 1,064 | 3,632,000 |
| 2004/06/15 | 1,082 | 1,090 | 1,057 | 1,067 | 4,784,000 |
| 2004/06/14 | 1,081 | 1,090 | 1,074 | 1,081 | 3,613,000 |
| 2004/06/11 | 1,075 | 1,087 | 1,069 | 1,077 | 7,217,000 |
| 2004/06/10 | 1,050 | 1,075 | 1,046 | 1,072 | 5,608,000 |
| 2004/06/09 | 1,069 | 1,070 | 1,045 | 1,048 | 4,506,000 |
| 2004/06/08 | 1,075 | 1,080 | 1,066 | 1,071 | 3,940,000 |
| 2004/06/07 | 1,031 | 1,063 | 1,030 | 1,061 | 6,527,000 |
| 2004/06/04 | 1,035 | 1,042 | 1,008 | 1,024 | 9,525,000 |
| 2004/06/03 | 1,077 | 1,082 | 1,048 | 1,055 | 5,655,000 |
| 2004/06/02 | 1,080 | 1,084 | 1,068 | 1,082 | 3,091,000 |
| 2004/06/01 | 1,077 | 1,085 | 1,070 | 1,080 | 2,619,000 |
| 2004/05/31 | 1,081 | 1,081 | 1,057 | 1,075 | 4,354,000 |
| 2004/05/28 | 1,084 | 1,091 | 1,071 | 1,091 | 6,351,000 |
| 2004/05/27 | 1,084 | 1,087 | 1,065 | 1,068 | 3,344,000 |
| 2004/05/26 | 1,086 | 1,092 | 1,072 | 1,075 | 3,389,000 |
| 2004/05/25 | 1,093 | 1,093 | 1,054 | 1,060 | 4,920,000 |
| 2004/05/24 | 1,095 | 1,104 | 1,087 | 1,090 | 8,072,000 |
| 2004/05/21 | 1,039 | 1,084 | 1,036 | 1,080 | 7,647,000 |
| 2004/05/20 | 1,048 | 1,054 | 1,026 | 1,038 | 3,729,000 |
| 2004/05/19 | 1,012 | 1,055 | 1,002 | 1,054 | 7,019,000 |
| 2004/05/18 | 990 | 1,020 | 986 | 1,020 | 5,274,000 |
| 2004/05/17 | 1,028 | 1,028 | 978 | 982 | 4,933,000 |
| 2004/05/14 | 1,020 | 1,030 | 1,010 | 1,030 | 6,500,000 |
| 2004/05/13 | 1,058 | 1,059 | 1,019 | 1,019 | 11,012,000 |
| 2004/05/12 | 1,066 | 1,087 | 1,046 | 1,078 | 18,184,000 |
| 2004/05/11 | 959 | 1,012 | 957 | 996 | 17,534,000 |
| 2004/05/10 | 994 | 1,003 | 936 | 949 | 13,524,000 |
| 2004/05/07 | 1,000 | 1,010 | 985 | 990 | 18,900,000 |
| 2004/05/06 | 1,061 | 1,061 | 1,004 | 1,008 | 8,945,000 |
| 2004/04/30 | 1,065 | 1,065 | 1,045 | 1,052 | 8,009,000 |
| 2004/04/28 | 1,096 | 1,100 | 1,073 | 1,085 | 8,806,000 |
| 2004/04/27 | 1,078 | 1,090 | 1,062 | 1,087 | 16,881,000 |
| 2004/04/26 | 1,037 | 1,075 | 1,024 | 1,059 | 34,525,000 |
| 2004/04/23 | 1,090 | 1,097 | 1,046 | 1,097 | 37,762,000 |
| 2004/04/22 | 1,179 | 1,181 | 1,141 | 1,147 | 6,665,000 |
| 2004/04/21 | 1,165 | 1,180 | 1,153 | 1,164 | 7,040,000 |
| 2004/04/20 | 1,167 | 1,193 | 1,160 | 1,185 | 3,281,000 |
| 2004/04/19 | 1,202 | 1,203 | 1,150 | 1,170 | 5,587,000 |
| 2004/04/16 | 1,212 | 1,217 | 1,199 | 1,202 | 4,914,000 |
| 2004/04/15 | 1,270 | 1,282 | 1,222 | 1,240 | 4,593,000 |
| 2004/04/14 | 1,253 | 1,283 | 1,245 | 1,276 | 3,756,000 |
| 2004/04/13 | 1,268 | 1,273 | 1,247 | 1,253 | 3,031,000 |
| 2004/04/12 | 1,244 | 1,260 | 1,240 | 1,250 | 2,662,000 |
| 2004/04/09 | 1,242 | 1,250 | 1,230 | 1,243 | 3,709,000 |
| 2004/04/08 | 1,245 | 1,267 | 1,241 | 1,261 | 3,876,000 |
| 2004/04/07 | 1,250 | 1,261 | 1,241 | 1,244 | 4,159,000 |
| 2004/04/06 | 1,239 | 1,278 | 1,225 | 1,270 | 5,362,000 |
| 2004/04/05 | 1,242 | 1,249 | 1,224 | 1,231 | 4,106,000 |
| 2004/04/02 | 1,239 | 1,245 | 1,215 | 1,222 | 4,680,000 |
| 2004/04/01 | 1,218 | 1,251 | 1,217 | 1,237 | 6,422,000 |
| 2004/03/31 | 1,210 | 1,232 | 1,196 | 1,230 | 5,751,000 |
| 2004/03/30 | 1,230 | 1,230 | 1,180 | 1,190 | 5,628,000 |
| 2004/03/29 | 1,213 | 1,233 | 1,201 | 1,203 | 5,604,000 |
| 2004/03/26 | 1,220 | 1,236 | 1,211 | 1,233 | 5,570,000 |
| 2004/03/25 | 1,200 | 1,218 | 1,192 | 1,218 | 6,114,000 |
| 2004/03/24 | 1,155 | 1,196 | 1,145 | 1,190 | 9,204,000 |
| 2004/03/23 | 1,125 | 1,138 | 1,105 | 1,135 | 4,787,000 |
| 2004/03/22 | 1,149 | 1,150 | 1,131 | 1,145 | 2,998,000 |
| 2004/03/19 | 1,148 | 1,171 | 1,136 | 1,149 | 3,733,000 |
| 2004/03/18 | 1,174 | 1,177 | 1,144 | 1,153 | 4,112,000 |
| 2004/03/17 | 1,147 | 1,167 | 1,143 | 1,154 | 4,765,000 |
| 2004/03/16 | 1,140 | 1,143 | 1,123 | 1,123 | 2,803,000 |
| 2004/03/15 | 1,140 | 1,158 | 1,138 | 1,149 | 5,960,000 |
| 2004/03/12 | 1,097 | 1,121 | 1,095 | 1,116 | 9,543,000 |
| 2004/03/11 | 1,100 | 1,124 | 1,091 | 1,108 | 6,422,000 |
| 2004/03/10 | 1,151 | 1,155 | 1,118 | 1,135 | 9,119,000 |
| 2004/03/09 | 1,161 | 1,171 | 1,151 | 1,171 | 5,586,000 |
| 2004/03/08 | 1,169 | 1,180 | 1,160 | 1,160 | 5,142,000 |
| 2004/03/05 | 1,135 | 1,161 | 1,130 | 1,160 | 6,784,000 |
| 2004/03/04 | 1,136 | 1,138 | 1,115 | 1,116 | 5,154,000 |
| 2004/03/03 | 1,130 | 1,145 | 1,128 | 1,136 | 5,389,000 |
| 2004/03/02 | 1,124 | 1,139 | 1,103 | 1,134 | 7,088,000 |
| 2004/03/01 | 1,090 | 1,119 | 1,080 | 1,118 | 8,082,000 |
| 2004/02/27 | 1,067 | 1,087 | 1,063 | 1,078 | 6,011,000 |
| 2004/02/26 | 1,055 | 1,067 | 1,052 | 1,067 | 2,240,000 |
| 2004/02/25 | 1,040 | 1,053 | 1,038 | 1,047 | 2,857,000 |
| 2004/02/24 | 1,077 | 1,083 | 1,040 | 1,047 | 3,788,000 |
| 2004/02/23 | 1,065 | 1,079 | 1,054 | 1,076 | 2,479,000 |
| 2004/02/20 | 1,056 | 1,074 | 1,051 | 1,060 | 3,176,000 |
| 2004/02/19 | 1,059 | 1,069 | 1,046 | 1,069 | 4,152,000 |
| 2004/02/18 | 1,065 | 1,071 | 1,036 | 1,039 | 4,125,000 |
| 2004/02/17 | 1,065 | 1,069 | 1,055 | 1,068 | 4,697,000 |
| 2004/02/16 | 1,035 | 1,065 | 1,030 | 1,058 | 8,192,000 |
| 2004/02/13 | 999 | 1,026 | 997 | 1,019 | 8,655,000 |
| 2004/02/12 | 1,002 | 1,008 | 995 | 995 | 5,949,000 |
| 2004/02/10 | 997 | 1,008 | 987 | 994 | 6,519,000 |
| 2004/02/09 | 1,040 | 1,040 | 999 | 1,004 | 6,708,000 |
| 2004/02/06 | 1,014 | 1,026 | 1,003 | 1,024 | 6,397,000 |
| 2004/02/05 | 1,000 | 1,019 | 996 | 1,011 | 5,289,000 |
| 2004/02/04 | 1,043 | 1,043 | 1,005 | 1,011 | 5,476,000 |
| 2004/02/03 | 1,054 | 1,057 | 1,028 | 1,034 | 4,311,000 |
| 2004/02/02 | 1,058 | 1,068 | 1,051 | 1,055 | 2,899,000 |
| 2004/01/30 | 1,055 | 1,072 | 1,053 | 1,069 | 3,780,000 |
| 2004/01/29 | 1,061 | 1,062 | 1,041 | 1,060 | 3,650,000 |
| 2004/01/28 | 1,068 | 1,069 | 1,057 | 1,068 | 4,203,000 |
| 2004/01/27 | 1,115 | 1,115 | 1,067 | 1,071 | 5,625,000 |
| 2004/01/26 | 1,090 | 1,104 | 1,082 | 1,100 | 3,475,000 |
| 2004/01/23 | 1,105 | 1,116 | 1,092 | 1,106 | 7,688,000 |
| 2004/01/22 | 1,100 | 1,103 | 1,066 | 1,085 | 7,622,000 |
| 2004/01/21 | 1,100 | 1,116 | 1,094 | 1,097 | 6,883,000 |
| 2004/01/20 | 1,146 | 1,149 | 1,129 | 1,135 | 3,287,000 |
| 2004/01/19 | 1,125 | 1,146 | 1,120 | 1,146 | 3,694,000 |
| 2004/01/16 | 1,121 | 1,125 | 1,109 | 1,124 | 4,069,000 |
| 2004/01/15 | 1,131 | 1,138 | 1,117 | 1,121 | 3,917,000 |
| 2004/01/14 | 1,130 | 1,140 | 1,120 | 1,126 | 4,448,000 |
| 2004/01/13 | 1,124 | 1,134 | 1,111 | 1,124 | 4,615,000 |
| 2004/01/09 | 1,119 | 1,120 | 1,098 | 1,107 | 6,537,000 |
| 2004/01/08 | 1,120 | 1,134 | 1,112 | 1,118 | 4,748,000 |
| 2004/01/07 | 1,145 | 1,149 | 1,122 | 1,130 | 7,890,000 |
| 2004/01/06 | 1,177 | 1,178 | 1,149 | 1,165 | 5,471,000 |
| 2004/01/05 | 1,145 | 1,158 | 1,143 | 1,158 | 1,799,000 |