三井不動産(8801)の株価時系列情報
三井不動産(8801)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 | 1,243 | 1,245 | 1,236 | 1,245 | 1,007,000 |
| 2004/12/29 | 1,250 | 1,254 | 1,231 | 1,231 | 2,311,000 |
| 2004/12/28 | 1,227 | 1,243 | 1,224 | 1,243 | 1,903,000 |
| 2004/12/27 | 1,224 | 1,227 | 1,211 | 1,226 | 1,469,000 |
| 2004/12/24 | 1,219 | 1,229 | 1,216 | 1,226 | 4,298,000 |
| 2004/12/22 | 1,195 | 1,200 | 1,192 | 1,199 | 1,911,000 |
| 2004/12/21 | 1,184 | 1,196 | 1,184 | 1,185 | 2,527,000 |
| 2004/12/20 | 1,191 | 1,201 | 1,184 | 1,184 | 1,893,000 |
| 2004/12/17 | 1,160 | 1,189 | 1,158 | 1,189 | 4,174,000 |
| 2004/12/16 | 1,142 | 1,156 | 1,141 | 1,150 | 2,171,000 |
| 2004/12/15 | 1,151 | 1,157 | 1,142 | 1,142 | 4,638,000 |
| 2004/12/14 | 1,155 | 1,168 | 1,143 | 1,167 | 2,418,000 |
| 2004/12/13 | 1,166 | 1,181 | 1,146 | 1,154 | 3,179,000 |
| 2004/12/10 | 1,158 | 1,177 | 1,158 | 1,164 | 6,605,000 |
| 2004/12/09 | 1,189 | 1,197 | 1,155 | 1,158 | 3,517,000 |
| 2004/12/08 | 1,178 | 1,201 | 1,175 | 1,197 | 2,671,000 |
| 2004/12/07 | 1,205 | 1,215 | 1,185 | 1,188 | 2,960,000 |
| 2004/12/06 | 1,210 | 1,223 | 1,203 | 1,210 | 2,174,000 |
| 2004/12/03 | 1,241 | 1,245 | 1,226 | 1,227 | 2,405,000 |
| 2004/12/02 | 1,225 | 1,242 | 1,222 | 1,231 | 3,459,000 |
| 2004/12/01 | 1,183 | 1,218 | 1,174 | 1,202 | 3,226,000 |
| 2004/11/30 | 1,212 | 1,217 | 1,201 | 1,203 | 2,603,000 |
| 2004/11/29 | 1,204 | 1,233 | 1,200 | 1,232 | 3,111,000 |
| 2004/11/26 | 1,210 | 1,212 | 1,201 | 1,203 | 2,728,000 |
| 2004/11/25 | 1,194 | 1,210 | 1,191 | 1,210 | 3,078,000 |
| 2004/11/24 | 1,187 | 1,212 | 1,187 | 1,193 | 3,400,000 |
| 2004/11/22 | 1,200 | 1,200 | 1,180 | 1,189 | 3,195,000 |
| 2004/11/19 | 1,220 | 1,236 | 1,218 | 1,224 | 2,901,000 |
| 2004/11/18 | 1,248 | 1,254 | 1,221 | 1,231 | 4,146,000 |
| 2004/11/17 | 1,232 | 1,248 | 1,227 | 1,247 | 4,047,000 |
| 2004/11/16 | 1,239 | 1,253 | 1,233 | 1,242 | 5,447,000 |
| 2004/11/15 | 1,193 | 1,232 | 1,191 | 1,231 | 5,717,000 |
| 2004/11/12 | 1,131 | 1,188 | 1,131 | 1,186 | 5,580,000 |
| 2004/11/11 | 1,179 | 1,183 | 1,143 | 1,144 | 2,037,000 |
| 2004/11/10 | 1,173 | 1,173 | 1,160 | 1,167 | 1,558,000 |
| 2004/11/09 | 1,175 | 1,180 | 1,151 | 1,166 | 2,347,000 |
| 2004/11/08 | 1,188 | 1,192 | 1,169 | 1,174 | 1,836,000 |
| 2004/11/05 | 1,187 | 1,195 | 1,165 | 1,175 | 3,152,000 |
| 2004/11/04 | 1,180 | 1,185 | 1,167 | 1,172 | 4,767,000 |
| 2004/11/02 | 1,126 | 1,157 | 1,126 | 1,153 | 4,003,000 |
| 2004/11/01 | 1,131 | 1,132 | 1,112 | 1,126 | 2,551,000 |
| 2004/10/29 | 1,135 | 1,135 | 1,108 | 1,125 | 4,225,000 |
| 2004/10/28 | 1,113 | 1,146 | 1,108 | 1,138 | 6,915,000 |
| 2004/10/27 | 1,104 | 1,112 | 1,081 | 1,088 | 4,883,000 |
| 2004/10/26 | 1,100 | 1,100 | 1,078 | 1,084 | 4,377,000 |
| 2004/10/25 | 1,075 | 1,107 | 1,069 | 1,100 | 5,898,000 |
| 2004/10/22 | 1,130 | 1,143 | 1,124 | 1,131 | 3,926,000 |
| 2004/10/21 | 1,145 | 1,149 | 1,122 | 1,126 | 4,278,000 |
| 2004/10/20 | 1,152 | 1,159 | 1,144 | 1,148 | 3,775,000 |
| 2004/10/19 | 1,159 | 1,164 | 1,152 | 1,154 | 2,267,000 |
| 2004/10/18 | 1,165 | 1,165 | 1,150 | 1,152 | 1,935,000 |
| 2004/10/15 | 1,160 | 1,168 | 1,152 | 1,165 | 2,371,000 |
| 2004/10/14 | 1,171 | 1,175 | 1,160 | 1,165 | 3,907,000 |
| 2004/10/13 | 1,200 | 1,209 | 1,186 | 1,195 | 2,887,000 |
| 2004/10/12 | 1,216 | 1,225 | 1,196 | 1,210 | 2,879,000 |
| 2004/10/08 | 1,220 | 1,238 | 1,218 | 1,230 | 2,863,000 |
| 2004/10/07 | 1,231 | 1,231 | 1,213 | 1,218 | 1,778,000 |
| 2004/10/06 | 1,215 | 1,228 | 1,206 | 1,228 | 2,992,000 |
| 2004/10/05 | 1,218 | 1,228 | 1,208 | 1,219 | 3,669,000 |
| 2004/10/04 | 1,223 | 1,231 | 1,216 | 1,225 | 5,605,000 |
| 2004/10/01 | 1,153 | 1,190 | 1,153 | 1,183 | 3,956,000 |
| 2004/09/30 | 1,155 | 1,167 | 1,146 | 1,146 | 3,190,000 |
| 2004/09/29 | 1,169 | 1,174 | 1,152 | 1,154 | 1,604,000 |
| 2004/09/28 | 1,155 | 1,168 | 1,136 | 1,163 | 3,416,000 |
| 2004/09/27 | 1,166 | 1,175 | 1,151 | 1,170 | 1,913,000 |
| 2004/09/24 | 1,170 | 1,178 | 1,162 | 1,176 | 2,385,000 |
| 2004/09/22 | 1,190 | 1,197 | 1,175 | 1,177 | 2,997,000 |
| 2004/09/21 | 1,198 | 1,198 | 1,177 | 1,180 | 2,381,000 |
| 2004/09/17 | 1,197 | 1,201 | 1,175 | 1,185 | 3,707,000 |
| 2004/09/16 | 1,203 | 1,208 | 1,190 | 1,197 | 3,587,000 |
| 2004/09/15 | 1,238 | 1,238 | 1,211 | 1,213 | 2,056,000 |
| 2004/09/14 | 1,251 | 1,259 | 1,233 | 1,237 | 3,350,000 |
| 2004/09/13 | 1,242 | 1,257 | 1,237 | 1,251 | 1,899,000 |
| 2004/09/10 | 1,250 | 1,278 | 1,226 | 1,238 | 7,172,000 |
| 2004/09/09 | 1,274 | 1,281 | 1,259 | 1,260 | 2,849,000 |
| 2004/09/08 | 1,263 | 1,270 | 1,254 | 1,266 | 1,841,000 |
| 2004/09/07 | 1,258 | 1,261 | 1,246 | 1,252 | 1,505,000 |
| 2004/09/06 | 1,228 | 1,252 | 1,219 | 1,250 | 2,358,000 |
| 2004/09/03 | 1,228 | 1,232 | 1,212 | 1,214 | 2,556,000 |
| 2004/09/02 | 1,234 | 1,234 | 1,208 | 1,225 | 2,198,000 |
| 2004/09/01 | 1,207 | 1,225 | 1,207 | 1,220 | 2,680,000 |
| 2004/08/31 | 1,205 | 1,218 | 1,196 | 1,210 | 1,883,000 |
| 2004/08/30 | 1,218 | 1,229 | 1,208 | 1,225 | 2,359,000 |
| 2004/08/27 | 1,203 | 1,239 | 1,195 | 1,236 | 3,254,000 |
| 2004/08/26 | 1,211 | 1,235 | 1,206 | 1,214 | 5,022,000 |
| 2004/08/25 | 1,147 | 1,191 | 1,145 | 1,184 | 2,294,000 |
| 2004/08/24 | 1,173 | 1,175 | 1,143 | 1,154 | 2,586,000 |
| 2004/08/23 | 1,173 | 1,186 | 1,164 | 1,165 | 2,248,000 |
| 2004/08/20 | 1,160 | 1,183 | 1,157 | 1,168 | 3,092,000 |
| 2004/08/19 | 1,170 | 1,182 | 1,162 | 1,180 | 2,373,000 |
| 2004/08/18 | 1,171 | 1,171 | 1,135 | 1,158 | 3,440,000 |
| 2004/08/17 | 1,178 | 1,187 | 1,168 | 1,170 | 1,935,000 |
| 2004/08/16 | 1,190 | 1,196 | 1,148 | 1,165 | 3,660,000 |
| 2004/08/13 | 1,208 | 1,221 | 1,192 | 1,198 | 3,654,000 |
| 2004/08/12 | 1,244 | 1,277 | 1,236 | 1,245 | 6,471,000 |
| 2004/08/11 | 1,217 | 1,240 | 1,213 | 1,228 | 4,893,000 |
| 2004/08/10 | 1,152 | 1,198 | 1,152 | 1,188 | 3,318,000 |
| 2004/08/09 | 1,150 | 1,165 | 1,147 | 1,164 | 3,267,000 |
| 2004/08/06 | 1,173 | 1,181 | 1,153 | 1,170 | 2,928,000 |
| 2004/08/05 | 1,197 | 1,216 | 1,185 | 1,193 | 2,479,000 |
| 2004/08/04 | 1,208 | 1,210 | 1,173 | 1,202 | 3,403,000 |
| 2004/08/03 | 1,220 | 1,237 | 1,200 | 1,207 | 2,926,000 |
| 2004/08/02 | 1,220 | 1,236 | 1,200 | 1,211 | 2,369,000 |
| 2004/07/30 | 1,210 | 1,240 | 1,206 | 1,238 | 3,685,000 |
| 2004/07/29 | 1,216 | 1,220 | 1,174 | 1,187 | 3,514,000 |
| 2004/07/28 | 1,217 | 1,222 | 1,202 | 1,215 | 3,253,000 |
| 2004/07/27 | 1,222 | 1,226 | 1,187 | 1,189 | 3,782,000 |
| 2004/07/26 | 1,225 | 1,236 | 1,225 | 1,228 | 2,005,000 |
| 2004/07/23 | 1,253 | 1,253 | 1,236 | 1,236 | 2,421,000 |
| 2004/07/22 | 1,238 | 1,258 | 1,238 | 1,253 | 1,739,000 |
| 2004/07/21 | 1,263 | 1,283 | 1,260 | 1,276 | 2,151,000 |
| 2004/07/20 | 1,254 | 1,268 | 1,240 | 1,252 | 2,196,000 |
| 2004/07/16 | 1,275 | 1,287 | 1,257 | 1,274 | 2,734,000 |
| 2004/07/15 | 1,265 | 1,275 | 1,251 | 1,270 | 2,138,000 |
| 2004/07/14 | 1,290 | 1,304 | 1,261 | 1,265 | 3,114,000 |
| 2004/07/13 | 1,267 | 1,279 | 1,259 | 1,262 | 1,749,000 |
| 2004/07/12 | 1,256 | 1,266 | 1,244 | 1,257 | 2,332,000 |
| 2004/07/09 | 1,208 | 1,239 | 1,208 | 1,236 | 3,115,000 |
| 2004/07/08 | 1,208 | 1,232 | 1,205 | 1,211 | 2,732,000 |
| 2004/07/07 | 1,210 | 1,238 | 1,195 | 1,223 | 3,534,000 |
| 2004/07/06 | 1,255 | 1,266 | 1,229 | 1,230 | 2,787,000 |
| 2004/07/05 | 1,249 | 1,255 | 1,233 | 1,241 | 2,440,000 |
| 2004/07/02 | 1,262 | 1,273 | 1,248 | 1,265 | 5,220,000 |
| 2004/07/01 | 1,331 | 1,336 | 1,302 | 1,302 | 2,492,000 |
| 2004/06/30 | 1,319 | 1,320 | 1,291 | 1,308 | 2,843,000 |
| 2004/06/29 | 1,307 | 1,333 | 1,296 | 1,321 | 7,018,000 |
| 2004/06/28 | 1,263 | 1,295 | 1,263 | 1,295 | 3,282,000 |
| 2004/06/25 | 1,244 | 1,267 | 1,235 | 1,258 | 3,045,000 |
| 2004/06/24 | 1,252 | 1,252 | 1,224 | 1,243 | 3,568,000 |
| 2004/06/23 | 1,262 | 1,268 | 1,232 | 1,232 | 2,739,000 |
| 2004/06/22 | 1,270 | 1,272 | 1,251 | 1,263 | 2,982,000 |
| 2004/06/21 | 1,279 | 1,300 | 1,268 | 1,271 | 3,878,000 |
| 2004/06/18 | 1,310 | 1,310 | 1,257 | 1,270 | 2,416,000 |
| 2004/06/17 | 1,300 | 1,314 | 1,285 | 1,310 | 3,342,000 |
| 2004/06/16 | 1,297 | 1,300 | 1,286 | 1,299 | 3,076,000 |
| 2004/06/15 | 1,280 | 1,289 | 1,251 | 1,270 | 3,128,000 |
| 2004/06/14 | 1,271 | 1,297 | 1,267 | 1,271 | 2,935,000 |
| 2004/06/11 | 1,302 | 1,310 | 1,266 | 1,266 | 5,924,000 |
| 2004/06/10 | 1,228 | 1,288 | 1,228 | 1,282 | 3,480,000 |
| 2004/06/09 | 1,245 | 1,257 | 1,232 | 1,245 | 2,482,000 |
| 2004/06/08 | 1,246 | 1,267 | 1,240 | 1,246 | 4,964,000 |
| 2004/06/07 | 1,204 | 1,231 | 1,200 | 1,223 | 3,112,000 |
| 2004/06/04 | 1,189 | 1,193 | 1,153 | 1,170 | 3,720,000 |
| 2004/06/03 | 1,229 | 1,238 | 1,182 | 1,190 | 2,774,000 |
| 2004/06/02 | 1,219 | 1,235 | 1,217 | 1,222 | 2,254,000 |
| 2004/06/01 | 1,206 | 1,238 | 1,195 | 1,233 | 2,508,000 |
| 2004/05/31 | 1,245 | 1,245 | 1,190 | 1,220 | 5,481,000 |
| 2004/05/28 | 1,243 | 1,265 | 1,230 | 1,255 | 4,834,000 |
| 2004/05/27 | 1,223 | 1,226 | 1,205 | 1,223 | 2,165,000 |
| 2004/05/26 | 1,240 | 1,241 | 1,222 | 1,222 | 3,593,000 |
| 2004/05/25 | 1,224 | 1,225 | 1,190 | 1,202 | 3,822,000 |
| 2004/05/24 | 1,193 | 1,220 | 1,184 | 1,213 | 3,655,000 |
| 2004/05/21 | 1,158 | 1,199 | 1,158 | 1,193 | 2,928,000 |
| 2004/05/20 | 1,183 | 1,206 | 1,157 | 1,178 | 5,834,000 |
| 2004/05/19 | 1,130 | 1,194 | 1,130 | 1,169 | 5,633,000 |
| 2004/05/18 | 1,071 | 1,123 | 1,068 | 1,116 | 5,422,000 |
| 2004/05/17 | 1,103 | 1,105 | 1,055 | 1,066 | 3,794,000 |
| 2004/05/14 | 1,120 | 1,145 | 1,097 | 1,117 | 4,328,000 |
| 2004/05/13 | 1,143 | 1,153 | 1,116 | 1,116 | 6,664,000 |
| 2004/05/12 | 1,114 | 1,164 | 1,106 | 1,163 | 6,621,000 |
| 2004/05/11 | 1,094 | 1,113 | 1,066 | 1,074 | 5,256,000 |
| 2004/05/10 | 1,160 | 1,160 | 1,100 | 1,112 | 7,161,000 |
| 2004/05/07 | 1,182 | 1,196 | 1,173 | 1,173 | 3,098,000 |
| 2004/05/06 | 1,243 | 1,243 | 1,200 | 1,202 | 5,020,000 |
| 2004/04/30 | 1,219 | 1,220 | 1,201 | 1,215 | 3,791,000 |
| 2004/04/28 | 1,249 | 1,276 | 1,249 | 1,261 | 5,600,000 |
| 2004/04/27 | 1,202 | 1,248 | 1,198 | 1,235 | 3,745,000 |
| 2004/04/26 | 1,229 | 1,240 | 1,215 | 1,220 | 3,167,000 |
| 2004/04/23 | 1,222 | 1,229 | 1,195 | 1,228 | 4,264,000 |
| 2004/04/22 | 1,260 | 1,269 | 1,216 | 1,222 | 5,936,000 |
| 2004/04/21 | 1,245 | 1,304 | 1,230 | 1,278 | 7,316,000 |
| 2004/04/20 | 1,227 | 1,253 | 1,190 | 1,235 | 6,598,000 |
| 2004/04/19 | 1,263 | 1,267 | 1,176 | 1,225 | 8,885,000 |
| 2004/04/16 | 1,302 | 1,325 | 1,274 | 1,279 | 6,809,000 |
| 2004/04/15 | 1,360 | 1,391 | 1,300 | 1,321 | 7,380,000 |
| 2004/04/14 | 1,349 | 1,394 | 1,330 | 1,380 | 8,552,000 |
| 2004/04/13 | 1,305 | 1,357 | 1,301 | 1,349 | 5,555,000 |
| 2004/04/12 | 1,277 | 1,308 | 1,275 | 1,289 | 1,713,000 |
| 2004/04/09 | 1,299 | 1,299 | 1,270 | 1,280 | 2,450,000 |
| 2004/04/08 | 1,291 | 1,315 | 1,274 | 1,304 | 3,547,000 |
| 2004/04/07 | 1,291 | 1,326 | 1,288 | 1,291 | 5,956,000 |
| 2004/04/06 | 1,280 | 1,305 | 1,260 | 1,298 | 7,189,000 |
| 2004/04/05 | 1,319 | 1,319 | 1,275 | 1,285 | 3,883,000 |
| 2004/04/02 | 1,319 | 1,319 | 1,285 | 1,299 | 2,457,000 |
| 2004/04/01 | 1,313 | 1,328 | 1,307 | 1,309 | 4,039,000 |
| 2004/03/31 | 1,281 | 1,317 | 1,262 | 1,309 | 4,967,000 |
| 2004/03/30 | 1,316 | 1,319 | 1,253 | 1,283 | 4,853,000 |
| 2004/03/29 | 1,298 | 1,323 | 1,296 | 1,323 | 5,015,000 |
| 2004/03/26 | 1,300 | 1,324 | 1,297 | 1,318 | 4,763,000 |
| 2004/03/25 | 1,294 | 1,300 | 1,271 | 1,300 | 3,927,000 |
| 2004/03/24 | 1,214 | 1,289 | 1,212 | 1,274 | 7,873,000 |
| 2004/03/23 | 1,190 | 1,214 | 1,180 | 1,211 | 6,364,000 |
| 2004/03/22 | 1,218 | 1,229 | 1,210 | 1,218 | 5,251,000 |
| 2004/03/19 | 1,265 | 1,269 | 1,250 | 1,258 | 2,642,000 |
| 2004/03/18 | 1,300 | 1,308 | 1,270 | 1,273 | 4,423,000 |
| 2004/03/17 | 1,290 | 1,297 | 1,264 | 1,266 | 4,360,000 |
| 2004/03/16 | 1,259 | 1,295 | 1,249 | 1,270 | 4,983,000 |
| 2004/03/15 | 1,220 | 1,255 | 1,211 | 1,255 | 2,928,000 |
| 2004/03/12 | 1,199 | 1,219 | 1,176 | 1,200 | 8,795,000 |
| 2004/03/11 | 1,211 | 1,243 | 1,209 | 1,239 | 3,741,000 |
| 2004/03/10 | 1,221 | 1,240 | 1,204 | 1,224 | 4,961,000 |
| 2004/03/09 | 1,221 | 1,235 | 1,200 | 1,233 | 5,335,000 |
| 2004/03/08 | 1,265 | 1,266 | 1,241 | 1,241 | 3,345,000 |
| 2004/03/05 | 1,244 | 1,264 | 1,223 | 1,256 | 4,718,000 |
| 2004/03/04 | 1,240 | 1,253 | 1,232 | 1,243 | 5,527,000 |
| 2004/03/03 | 1,244 | 1,254 | 1,227 | 1,239 | 5,578,000 |
| 2004/03/02 | 1,234 | 1,259 | 1,218 | 1,258 | 4,922,000 |
| 2004/03/01 | 1,190 | 1,248 | 1,190 | 1,232 | 7,640,000 |
| 2004/02/27 | 1,125 | 1,178 | 1,125 | 1,164 | 6,316,000 |
| 2004/02/26 | 1,104 | 1,114 | 1,097 | 1,112 | 1,774,000 |
| 2004/02/25 | 1,090 | 1,104 | 1,087 | 1,095 | 2,758,000 |
| 2004/02/24 | 1,110 | 1,124 | 1,069 | 1,080 | 4,642,000 |
| 2004/02/23 | 1,130 | 1,149 | 1,107 | 1,111 | 4,484,000 |
| 2004/02/20 | 1,131 | 1,134 | 1,113 | 1,119 | 2,242,000 |
| 2004/02/19 | 1,140 | 1,146 | 1,132 | 1,132 | 3,331,000 |
| 2004/02/18 | 1,129 | 1,146 | 1,113 | 1,134 | 5,487,000 |
| 2004/02/17 | 1,111 | 1,124 | 1,104 | 1,112 | 2,995,000 |
| 2004/02/16 | 1,102 | 1,143 | 1,100 | 1,130 | 5,926,000 |
| 2004/02/13 | 1,087 | 1,117 | 1,083 | 1,092 | 7,511,000 |
| 2004/02/12 | 1,059 | 1,076 | 1,051 | 1,075 | 4,262,000 |
| 2004/02/10 | 1,042 | 1,058 | 1,026 | 1,042 | 2,552,000 |
| 2004/02/09 | 1,061 | 1,086 | 1,049 | 1,049 | 5,162,000 |
| 2004/02/06 | 1,043 | 1,055 | 1,041 | 1,052 | 3,733,000 |
| 2004/02/05 | 1,016 | 1,049 | 1,016 | 1,039 | 4,048,000 |
| 2004/02/04 | 1,062 | 1,062 | 1,027 | 1,036 | 4,043,000 |
| 2004/02/03 | 1,089 | 1,094 | 1,042 | 1,065 | 4,175,000 |
| 2004/02/02 | 1,061 | 1,091 | 1,061 | 1,076 | 2,494,000 |
| 2004/01/30 | 1,065 | 1,079 | 1,053 | 1,079 | 2,953,000 |
| 2004/01/29 | 1,081 | 1,087 | 1,060 | 1,075 | 4,009,000 |
| 2004/01/28 | 1,109 | 1,112 | 1,084 | 1,101 | 4,438,000 |
| 2004/01/27 | 1,137 | 1,139 | 1,108 | 1,121 | 2,560,000 |
| 2004/01/26 | 1,130 | 1,133 | 1,106 | 1,129 | 3,684,000 |
| 2004/01/23 | 1,095 | 1,150 | 1,095 | 1,138 | 3,748,000 |
| 2004/01/22 | 1,125 | 1,129 | 1,108 | 1,115 | 4,211,000 |
| 2004/01/21 | 1,136 | 1,140 | 1,114 | 1,118 | 4,970,000 |
| 2004/01/20 | 1,140 | 1,158 | 1,121 | 1,139 | 6,796,000 |
| 2004/01/19 | 1,103 | 1,154 | 1,086 | 1,148 | 9,193,000 |
| 2004/01/16 | 1,064 | 1,087 | 1,058 | 1,086 | 8,710,000 |
| 2004/01/15 | 1,042 | 1,050 | 1,027 | 1,033 | 5,954,000 |
| 2004/01/14 | 1,002 | 1,035 | 987 | 1,030 | 4,650,000 |
| 2004/01/13 | 1,008 | 1,014 | 997 | 1,002 | 3,834,000 |
| 2004/01/09 | 1,009 | 1,015 | 997 | 1,015 | 5,492,000 |
| 2004/01/08 | 991 | 1,016 | 991 | 999 | 6,374,000 |
| 2004/01/07 | 1,008 | 1,009 | 990 | 998 | 3,862,000 |
| 2004/01/06 | 1,010 | 1,011 | 985 | 1,002 | 4,880,000 |
| 2004/01/05 | 986 | 993 | 983 | 991 | 3,431,000 |