上場インデックスファンドTOPIX(1308)の株価時系列情報
上場インデックスファンドTOPIX(1308)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 | 1,147 | 1,150 | 1,147 | 1,150 | 306,000 |
| 2004/12/29 | 1,149 | 1,150 | 1,142 | 1,142 | 129,000 |
| 2004/12/28 | 1,133 | 1,144 | 1,133 | 1,144 | 109,000 |
| 2004/12/27 | 1,139 | 1,140 | 1,135 | 1,135 | 55,000 |
| 2004/12/24 | 1,134 | 1,140 | 1,133 | 1,137 | 597,000 |
| 2004/12/22 | 1,125 | 1,129 | 1,123 | 1,123 | 500,000 |
| 2004/12/21 | 1,116 | 1,122 | 1,116 | 1,121 | 85,000 |
| 2004/12/20 | 1,114 | 1,115 | 1,111 | 1,115 | 107,000 |
| 2004/12/17 | 1,108 | 1,117 | 1,108 | 1,110 | 122,000 |
| 2004/12/16 | 1,098 | 1,107 | 1,096 | 1,107 | 132,000 |
| 2004/12/15 | 1,102 | 1,108 | 1,102 | 1,108 | 59,000 |
| 2004/12/14 | 1,097 | 1,100 | 1,091 | 1,100 | 89,000 |
| 2004/12/13 | 1,089 | 1,092 | 1,086 | 1,087 | 21,000 |
| 2004/12/10 | 1,098 | 1,098 | 1,085 | 1,088 | 176,000 |
| 2004/12/09 | 1,103 | 1,103 | 1,085 | 1,088 | 280,000 |
| 2004/12/08 | 1,088 | 1,099 | 1,088 | 1,099 | 77,000 |
| 2004/12/07 | 1,105 | 1,107 | 1,096 | 1,097 | 565,000 |
| 2004/12/06 | 1,107 | 1,111 | 1,104 | 1,104 | 365,000 |
| 2004/12/03 | 1,102 | 1,114 | 1,094 | 1,113 | 971,000 |
| 2004/12/02 | 1,106 | 1,107 | 1,102 | 1,106 | 193,000 |
| 2004/12/01 | 1,088 | 1,092 | 1,087 | 1,087 | 407,000 |
| 2004/11/30 | 1,103 | 1,103 | 1,095 | 1,097 | 489,000 |
| 2004/11/29 | 1,095 | 1,107 | 1,095 | 1,105 | 115,000 |
| 2004/11/26 | 1,096 | 1,100 | 1,094 | 1,094 | 128,000 |
| 2004/11/25 | 1,093 | 1,096 | 1,090 | 1,094 | 35,000 |
| 2004/11/24 | 1,093 | 1,094 | 1,088 | 1,092 | 26,000 |
| 2004/11/22 | 1,093 | 1,097 | 1,087 | 1,087 | 750,000 |
| 2004/11/19 | 1,117 | 1,117 | 1,112 | 1,112 | 13,000 |
| 2004/11/18 | 1,125 | 1,125 | 1,116 | 1,116 | 34,000 |
| 2004/11/17 | 1,120 | 1,124 | 1,116 | 1,116 | 453,000 |
| 2004/11/16 | 1,128 | 1,130 | 1,122 | 1,122 | 123,000 |
| 2004/11/15 | 1,111 | 1,126 | 1,111 | 1,126 | 276,000 |
| 2004/11/12 | 1,100 | 1,110 | 1,096 | 1,109 | 213,000 |
| 2004/11/11 | 1,110 | 1,110 | 1,094 | 1,099 | 39,000 |
| 2004/11/10 | 1,108 | 1,108 | 1,104 | 1,105 | 286,000 |
| 2004/11/09 | 1,110 | 1,110 | 1,102 | 1,105 | 921,000 |
| 2004/11/08 | 1,117 | 1,118 | 1,105 | 1,105 | 22,000 |
| 2004/11/05 | 1,112 | 1,114 | 1,110 | 1,112 | 111,000 |
| 2004/11/04 | 1,114 | 1,114 | 1,103 | 1,103 | 167,000 |
| 2004/11/02 | 1,088 | 1,094 | 1,088 | 1,094 | 34,000 |
| 2004/11/01 | 1,083 | 1,083 | 1,079 | 1,079 | 99,000 |
| 2004/10/29 | 1,089 | 1,089 | 1,081 | 1,081 | 69,000 |
| 2004/10/28 | 1,095 | 1,096 | 1,089 | 1,095 | 106,000 |
| 2004/10/27 | 1,079 | 1,086 | 1,075 | 1,075 | 19,000 |
| 2004/10/26 | 1,075 | 1,078 | 1,074 | 1,077 | 197,000 |
| 2004/10/25 | 1,075 | 1,082 | 1,068 | 1,079 | 160,000 |
| 2004/10/22 | 1,090 | 1,098 | 1,090 | 1,095 | 48,000 |
| 2004/10/21 | 1,097 | 1,097 | 1,086 | 1,087 | 517,000 |
| 2004/10/20 | 1,107 | 1,107 | 1,095 | 1,096 | 265,000 |
| 2004/10/19 | 1,112 | 1,115 | 1,110 | 1,111 | 39,000 |
| 2004/10/18 | 1,112 | 1,112 | 1,100 | 1,102 | 184,000 |
| 2004/10/15 | 1,101 | 1,111 | 1,101 | 1,108 | 171,000 |
| 2004/10/14 | 1,125 | 1,125 | 1,111 | 1,111 | 344,000 |
| 2004/10/13 | 1,128 | 1,134 | 1,125 | 1,125 | 173,000 |
| 2004/10/12 | 1,136 | 1,139 | 1,129 | 1,130 | 58,000 |
| 2004/10/08 | 1,140 | 1,144 | 1,139 | 1,143 | 195,000 |
| 2004/10/07 | 1,154 | 1,154 | 1,144 | 1,146 | 191,000 |
| 2004/10/06 | 1,134 | 1,150 | 1,134 | 1,148 | 104,000 |
| 2004/10/05 | 1,141 | 1,143 | 1,139 | 1,143 | 168,000 |
| 2004/10/04 | 1,136 | 1,143 | 1,129 | 1,140 | 514,000 |
| 2004/10/01 | 1,113 | 1,117 | 1,108 | 1,116 | 113,000 |
| 2004/09/30 | 1,106 | 1,106 | 1,100 | 1,104 | 144,000 |
| 2004/09/29 | 1,101 | 1,101 | 1,089 | 1,093 | 153,000 |
| 2004/09/28 | 1,090 | 1,093 | 1,088 | 1,091 | 15,000 |
| 2004/09/27 | 1,100 | 1,105 | 1,091 | 1,097 | 497,000 |
| 2004/09/24 | 1,095 | 1,099 | 1,093 | 1,097 | 265,000 |
| 2004/09/22 | 1,123 | 1,123 | 1,106 | 1,110 | 97,000 |
| 2004/09/21 | 1,125 | 1,125 | 1,112 | 1,114 | 338,000 |
| 2004/09/17 | 1,126 | 1,126 | 1,113 | 1,117 | 410,000 |
| 2004/09/16 | 1,121 | 1,124 | 1,118 | 1,120 | 458,000 |
| 2004/09/15 | 1,142 | 1,142 | 1,127 | 1,129 | 609,000 |
| 2004/09/14 | 1,146 | 1,146 | 1,139 | 1,139 | 678,000 |
| 2004/09/13 | 1,128 | 1,137 | 1,128 | 1,136 | 55,000 |
| 2004/09/10 | 1,130 | 1,130 | 1,115 | 1,123 | 205,000 |
| 2004/09/09 | 1,140 | 1,144 | 1,130 | 1,130 | 727,000 |
| 2004/09/08 | 1,147 | 1,148 | 1,141 | 1,143 | 55,000 |
| 2004/09/07 | 1,140 | 1,145 | 1,138 | 1,142 | 844,000 |
| 2004/09/06 | 1,127 | 1,143 | 1,127 | 1,140 | 109,000 |
| 2004/09/03 | 1,141 | 1,141 | 1,123 | 1,123 | 77,000 |
| 2004/09/02 | 1,137 | 1,138 | 1,131 | 1,134 | 78,000 |
| 2004/09/01 | 1,129 | 1,136 | 1,129 | 1,136 | 84,000 |
| 2004/08/31 | 1,130 | 1,132 | 1,124 | 1,125 | 175,000 |
| 2004/08/30 | 1,139 | 1,139 | 1,133 | 1,135 | 32,000 |
| 2004/08/27 | 1,130 | 1,136 | 1,126 | 1,132 | 69,000 |
| 2004/08/26 | 1,140 | 1,140 | 1,129 | 1,132 | 60,000 |
| 2004/08/25 | 1,113 | 1,128 | 1,113 | 1,126 | 122,000 |
| 2004/08/24 | 1,114 | 1,119 | 1,109 | 1,119 | 146,000 |
| 2004/08/23 | 1,113 | 1,118 | 1,113 | 1,113 | 64,000 |
| 2004/08/20 | 1,097 | 1,112 | 1,097 | 1,110 | 37,000 |
| 2004/08/19 | 1,105 | 1,106 | 1,098 | 1,106 | 69,000 |
| 2004/08/18 | 1,089 | 1,094 | 1,082 | 1,090 | 32,000 |
| 2004/08/17 | 1,098 | 1,098 | 1,087 | 1,090 | 544,000 |
| 2004/08/16 | 1,088 | 1,090 | 1,074 | 1,089 | 606,000 |
| 2004/08/13 | 1,103 | 1,105 | 1,098 | 1,099 | 273,000 |
| 2004/08/12 | 1,119 | 1,121 | 1,114 | 1,117 | 196,000 |
| 2004/08/11 | 1,118 | 1,119 | 1,114 | 1,119 | 573,000 |
| 2004/08/10 | 1,096 | 1,107 | 1,095 | 1,103 | 76,000 |
| 2004/08/09 | 1,087 | 1,102 | 1,086 | 1,101 | 685,000 |
| 2004/08/06 | 1,103 | 1,107 | 1,100 | 1,106 | 261,000 |
| 2004/08/05 | 1,111 | 1,121 | 1,110 | 1,119 | 374,000 |
| 2004/08/04 | 1,124 | 1,124 | 1,101 | 1,114 | 205,000 |
| 2004/08/03 | 1,131 | 1,137 | 1,120 | 1,124 | 175,000 |
| 2004/08/02 | 1,134 | 1,138 | 1,129 | 1,130 | 349,000 |
| 2004/07/30 | 1,138 | 1,139 | 1,133 | 1,138 | 133,000 |
| 2004/07/29 | 1,112 | 1,125 | 1,112 | 1,121 | 95,000 |
| 2004/07/28 | 1,132 | 1,132 | 1,123 | 1,127 | 132,000 |
| 2004/07/27 | 1,118 | 1,127 | 1,112 | 1,112 | 349,000 |
| 2004/07/26 | 1,126 | 1,130 | 1,121 | 1,126 | 285,000 |
| 2004/07/23 | 1,140 | 1,140 | 1,133 | 1,136 | 245,000 |
| 2004/07/22 | 1,136 | 1,144 | 1,135 | 1,143 | 421,000 |
| 2004/07/21 | 1,144 | 1,150 | 1,143 | 1,150 | 81,000 |
| 2004/07/20 | 1,131 | 1,140 | 1,131 | 1,134 | 208,000 |
| 2004/07/16 | 1,142 | 1,153 | 1,136 | 1,150 | 472,000 |
| 2004/07/15 | 1,153 | 1,155 | 1,142 | 1,150 | 521,000 |
| 2004/07/14 | 1,178 | 1,179 | 1,149 | 1,149 | 1,048,000 |
| 2004/07/13 | 1,152 | 1,165 | 1,152 | 1,164 | 327,000 |
| 2004/07/12 | 1,156 | 1,164 | 1,155 | 1,160 | 471,000 |
| 2004/07/09 | 1,127 | 1,144 | 1,127 | 1,143 | 185,000 |
| 2004/07/08 | 1,137 | 1,139 | 1,130 | 1,130 | 373,000 |
| 2004/07/07 | 1,135 | 1,140 | 1,128 | 1,138 | 656,000 |
| 2004/07/06 | 1,158 | 1,159 | 1,150 | 1,150 | 500,000 |
| 2004/07/05 | 1,164 | 1,166 | 1,153 | 1,153 | 1,463,000 |
| 2004/07/02 | 1,190 | 1,191 | 1,185 | 1,190 | 253,000 |
| 2004/07/01 | 1,210 | 1,212 | 1,203 | 1,203 | 250,000 |
| 2004/06/30 | 1,199 | 1,204 | 1,198 | 1,204 | 1,495,000 |
| 2004/06/29 | 1,198 | 1,203 | 1,195 | 1,203 | 516,000 |
| 2004/06/28 | 1,189 | 1,200 | 1,189 | 1,200 | 236,000 |
| 2004/06/25 | 1,182 | 1,186 | 1,178 | 1,182 | 199,000 |
| 2004/06/24 | 1,180 | 1,183 | 1,175 | 1,182 | 278,000 |
| 2004/06/23 | 1,184 | 1,184 | 1,168 | 1,168 | 126,000 |
| 2004/06/22 | 1,175 | 1,176 | 1,170 | 1,175 | 168,000 |
| 2004/06/21 | 1,177 | 1,190 | 1,177 | 1,179 | 557,000 |
| 2004/06/18 | 1,177 | 1,178 | 1,157 | 1,161 | 547,000 |
| 2004/06/17 | 1,181 | 1,182 | 1,174 | 1,178 | 1,169,000 |
| 2004/06/16 | 1,181 | 1,184 | 1,175 | 1,179 | 1,267,000 |
| 2004/06/15 | 1,170 | 1,170 | 1,160 | 1,164 | 870,000 |
| 2004/06/14 | 1,174 | 1,181 | 1,170 | 1,170 | 701,000 |
| 2004/06/11 | 1,181 | 1,181 | 1,171 | 1,173 | 611,000 |
| 2004/06/10 | 1,162 | 1,177 | 1,160 | 1,177 | 469,000 |
| 2004/06/09 | 1,172 | 1,172 | 1,162 | 1,165 | 180,000 |
| 2004/06/08 | 1,177 | 1,177 | 1,165 | 1,169 | 336,000 |
| 2004/06/07 | 1,149 | 1,167 | 1,149 | 1,167 | 342,000 |
| 2004/06/04 | 1,134 | 1,137 | 1,128 | 1,135 | 328,000 |
| 2004/06/03 | 1,155 | 1,158 | 1,126 | 1,129 | 1,802,000 |
| 2004/06/02 | 1,154 | 1,155 | 1,146 | 1,148 | 1,673,000 |
| 2004/06/01 | 1,150 | 1,158 | 1,150 | 1,156 | 1,261,000 |
| 2004/05/31 | 1,153 | 1,154 | 1,141 | 1,149 | 2,065,000 |
| 2004/05/28 | 1,150 | 1,157 | 1,148 | 1,157 | 1,620,000 |
| 2004/05/27 | 1,142 | 1,145 | 1,136 | 1,138 | 1,040,000 |
| 2004/05/26 | 1,145 | 1,147 | 1,138 | 1,140 | 1,640,000 |
| 2004/05/25 | 1,135 | 1,138 | 1,125 | 1,130 | 568,000 |
| 2004/05/24 | 1,136 | 1,147 | 1,136 | 1,140 | 300,000 |
| 2004/05/21 | 1,117 | 1,139 | 1,117 | 1,139 | 2,167,000 |
| 2004/05/20 | 1,118 | 1,132 | 1,110 | 1,123 | 1,610,000 |
| 2004/05/19 | 1,097 | 1,116 | 1,096 | 1,115 | 1,495,000 |
| 2004/05/18 | 1,069 | 1,087 | 1,069 | 1,087 | 1,234,000 |
| 2004/05/17 | 1,089 | 1,095 | 1,062 | 1,066 | 690,000 |
| 2004/05/14 | 1,113 | 1,115 | 1,097 | 1,104 | 1,299,000 |
| 2004/05/13 | 1,125 | 1,125 | 1,106 | 1,111 | 1,639,000 |
| 2004/05/12 | 1,116 | 1,136 | 1,115 | 1,133 | 3,754,000 |
| 2004/05/11 | 1,089 | 1,108 | 1,083 | 1,097 | 3,047,000 |
| 2004/05/10 | 1,150 | 1,156 | 1,094 | 1,094 | 999,000 |
| 2004/05/07 | 1,169 | 1,176 | 1,163 | 1,163 | 2,656,000 |
| 2004/05/06 | 1,200 | 1,203 | 1,177 | 1,177 | 5,969,000 |
| 2004/04/30 | 1,190 | 1,200 | 1,182 | 1,198 | 2,090,000 |
| 2004/04/28 | 1,224 | 1,226 | 1,218 | 1,219 | 1,228,000 |
| 2004/04/27 | 1,223 | 1,223 | 1,212 | 1,217 | 1,547,000 |
| 2004/04/26 | 1,223 | 1,229 | 1,221 | 1,223 | 1,441,000 |
| 2004/04/23 | 1,226 | 1,226 | 1,216 | 1,220 | 2,225,000 |
| 2004/04/22 | 1,226 | 1,230 | 1,217 | 1,221 | 1,621,000 |
| 2004/04/21 | 1,216 | 1,222 | 1,210 | 1,217 | 2,584,000 |
| 2004/04/20 | 1,200 | 1,222 | 1,200 | 1,219 | 1,890,000 |
| 2004/04/19 | 1,213 | 1,213 | 1,181 | 1,196 | 2,567,000 |
| 2004/04/16 | 1,210 | 1,214 | 1,202 | 1,211 | 3,436,000 |
| 2004/04/15 | 1,231 | 1,240 | 1,202 | 1,207 | 3,323,000 |
| 2004/04/14 | 1,225 | 1,233 | 1,223 | 1,230 | 819,000 |
| 2004/04/13 | 1,228 | 1,232 | 1,227 | 1,230 | 1,689,000 |
| 2004/04/12 | 1,206 | 1,223 | 1,206 | 1,218 | 1,105,000 |
| 2004/04/09 | 1,205 | 1,213 | 1,199 | 1,204 | 3,416,000 |
| 2004/04/08 | 1,216 | 1,224 | 1,214 | 1,224 | 540,000 |
| 2004/04/07 | 1,218 | 1,224 | 1,216 | 1,217 | 898,000 |
| 2004/04/06 | 1,218 | 1,224 | 1,209 | 1,222 | 1,018,000 |
| 2004/04/05 | 1,217 | 1,217 | 1,210 | 1,214 | 1,381,000 |
| 2004/04/02 | 1,196 | 1,201 | 1,189 | 1,199 | 1,566,000 |
| 2004/04/01 | 1,199 | 1,199 | 1,184 | 1,188 | 1,079,000 |
| 2004/03/31 | 1,193 | 1,193 | 1,176 | 1,186 | 772,000 |
| 2004/03/30 | 1,202 | 1,202 | 1,184 | 1,188 | 1,459,000 |
| 2004/03/29 | 1,190 | 1,198 | 1,187 | 1,191 | 1,306,000 |
| 2004/03/26 | 1,187 | 1,190 | 1,183 | 1,189 | 648,000 |
| 2004/03/25 | 1,165 | 1,165 | 1,156 | 1,161 | 1,668,000 |
| 2004/03/24 | 1,137 | 1,151 | 1,135 | 1,150 | 780,000 |
| 2004/03/23 | 1,128 | 1,141 | 1,120 | 1,138 | 859,000 |
| 2004/03/22 | 1,143 | 1,143 | 1,136 | 1,138 | 911,000 |
| 2004/03/19 | 1,148 | 1,152 | 1,140 | 1,143 | 1,535,000 |
| 2004/03/18 | 1,168 | 1,168 | 1,147 | 1,147 | 1,162,000 |
| 2004/03/17 | 1,137 | 1,152 | 1,134 | 1,152 | 2,766,000 |
| 2004/03/16 | 1,123 | 1,132 | 1,123 | 1,129 | 1,445,000 |
| 2004/03/15 | 1,136 | 1,136 | 1,129 | 1,133 | 1,298,000 |
| 2004/03/12 | 1,119 | 1,124 | 1,108 | 1,116 | 1,527,000 |
| 2004/03/11 | 1,123 | 1,132 | 1,118 | 1,132 | 1,864,000 |
| 2004/03/10 | 1,139 | 1,140 | 1,132 | 1,136 | 1,319,000 |
| 2004/03/09 | 1,136 | 1,139 | 1,133 | 1,136 | 954,000 |
| 2004/03/08 | 1,145 | 1,147 | 1,140 | 1,140 | 2,063,000 |
| 2004/03/05 | 1,133 | 1,137 | 1,126 | 1,137 | 2,147,000 |
| 2004/03/04 | 1,121 | 1,134 | 1,121 | 1,129 | 1,665,000 |
| 2004/03/03 | 1,122 | 1,130 | 1,120 | 1,120 | 2,794,000 |
| 2004/03/02 | 1,122 | 1,124 | 1,113 | 1,124 | 1,744,000 |
| 2004/03/01 | 1,096 | 1,113 | 1,096 | 1,113 | 2,134,000 |
| 2004/02/27 | 1,069 | 1,091 | 1,069 | 1,090 | 2,304,000 |
| 2004/02/26 | 1,057 | 1,067 | 1,057 | 1,067 | 1,346,000 |
| 2004/02/25 | 1,053 | 1,060 | 1,050 | 1,052 | 1,541,000 |
| 2004/02/24 | 1,071 | 1,071 | 1,054 | 1,055 | 1,668,000 |
| 2004/02/23 | 1,066 | 1,075 | 1,064 | 1,074 | 1,227,000 |
| 2004/02/20 | 1,066 | 1,066 | 1,060 | 1,064 | 1,678,000 |
| 2004/02/19 | 1,065 | 1,070 | 1,062 | 1,065 | 1,850,000 |
| 2004/02/18 | 1,066 | 1,070 | 1,059 | 1,060 | 1,804,000 |
| 2004/02/17 | 1,050 | 1,061 | 1,049 | 1,061 | 1,639,000 |
| 2004/02/16 | 1,049 | 1,053 | 1,047 | 1,051 | 1,681,000 |
| 2004/02/13 | 1,036 | 1,048 | 1,036 | 1,046 | 1,566,000 |
| 2004/02/12 | 1,044 | 1,045 | 1,035 | 1,035 | 2,385,000 |
| 2004/02/10 | 1,034 | 1,035 | 1,023 | 1,030 | 1,722,000 |
| 2004/02/09 | 1,041 | 1,044 | 1,027 | 1,029 | 1,869,000 |
| 2004/02/06 | 1,036 | 1,036 | 1,030 | 1,032 | 870,000 |
| 2004/02/05 | 1,023 | 1,032 | 1,020 | 1,031 | 1,934,000 |
| 2004/02/04 | 1,051 | 1,051 | 1,027 | 1,028 | 1,381,000 |
| 2004/02/03 | 1,057 | 1,060 | 1,038 | 1,051 | 1,695,000 |
| 2004/02/02 | 1,054 | 1,062 | 1,054 | 1,059 | 1,512,000 |
| 2004/01/30 | 1,054 | 1,059 | 1,050 | 1,050 | 1,748,000 |
| 2004/01/29 | 1,052 | 1,057 | 1,048 | 1,054 | 1,951,000 |
| 2004/01/28 | 1,058 | 1,068 | 1,058 | 1,063 | 1,615,000 |
| 2004/01/27 | 1,084 | 1,084 | 1,068 | 1,068 | 1,816,000 |
| 2004/01/26 | 1,074 | 1,079 | 1,066 | 1,073 | 1,801,000 |
| 2004/01/23 | 1,074 | 1,089 | 1,074 | 1,086 | 1,084,000 |
| 2004/01/22 | 1,081 | 1,086 | 1,076 | 1,076 | 1,293,000 |
| 2004/01/21 | 1,074 | 1,088 | 1,074 | 1,076 | 1,617,000 |
| 2004/01/20 | 1,076 | 1,091 | 1,076 | 1,082 | 2,040,000 |
| 2004/01/19 | 1,068 | 1,079 | 1,068 | 1,076 | 1,847,000 |
| 2004/01/16 | 1,056 | 1,066 | 1,054 | 1,066 | 1,063,000 |
| 2004/01/15 | 1,065 | 1,066 | 1,049 | 1,049 | 555,000 |
| 2004/01/14 | 1,059 | 1,067 | 1,057 | 1,063 | 1,201,000 |
| 2004/01/13 | 1,071 | 1,073 | 1,062 | 1,062 | 235,000 |
| 2004/01/09 | 1,070 | 1,075 | 1,064 | 1,072 | 2,231,000 |
| 2004/01/08 | 1,057 | 1,070 | 1,056 | 1,064 | 1,744,000 |
| 2004/01/07 | 1,060 | 1,063 | 1,053 | 1,056 | 1,974,000 |
| 2004/01/06 | 1,076 | 1,078 | 1,059 | 1,060 | 1,853,000 |
| 2004/01/05 | 1,069 | 1,070 | 1,063 | 1,067 | 788,000 |