大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 1,158 | 1,165 | 1,154 | 1,165 | 495,000 |
| 2004/12/29 | 1,159 | 1,159 | 1,145 | 1,145 | 794,000 |
| 2004/12/28 | 1,142 | 1,153 | 1,142 | 1,151 | 1,048,000 |
| 2004/12/27 | 1,158 | 1,159 | 1,145 | 1,147 | 823,000 |
| 2004/12/24 | 1,137 | 1,152 | 1,137 | 1,152 | 1,078,000 |
| 2004/12/22 | 1,137 | 1,138 | 1,124 | 1,135 | 1,279,000 |
| 2004/12/21 | 1,122 | 1,137 | 1,122 | 1,128 | 1,275,000 |
| 2004/12/20 | 1,112 | 1,127 | 1,108 | 1,125 | 1,510,000 |
| 2004/12/17 | 1,092 | 1,122 | 1,092 | 1,112 | 1,615,000 |
| 2004/12/16 | 1,099 | 1,103 | 1,094 | 1,095 | 1,493,000 |
| 2004/12/15 | 1,087 | 1,103 | 1,083 | 1,097 | 1,768,000 |
| 2004/12/14 | 1,086 | 1,092 | 1,075 | 1,092 | 1,696,000 |
| 2004/12/13 | 1,080 | 1,089 | 1,077 | 1,086 | 1,998,000 |
| 2004/12/10 | 1,076 | 1,083 | 1,070 | 1,083 | 5,466,000 |
| 2004/12/09 | 1,085 | 1,085 | 1,066 | 1,075 | 2,186,000 |
| 2004/12/08 | 1,067 | 1,084 | 1,066 | 1,080 | 4,325,000 |
| 2004/12/07 | 1,064 | 1,071 | 1,062 | 1,066 | 1,991,000 |
| 2004/12/06 | 1,081 | 1,083 | 1,066 | 1,072 | 1,662,000 |
| 2004/12/03 | 1,106 | 1,107 | 1,086 | 1,095 | 1,967,000 |
| 2004/12/02 | 1,107 | 1,111 | 1,097 | 1,104 | 1,289,000 |
| 2004/12/01 | 1,092 | 1,097 | 1,081 | 1,087 | 1,627,000 |
| 2004/11/30 | 1,106 | 1,114 | 1,101 | 1,106 | 2,242,000 |
| 2004/11/29 | 1,101 | 1,120 | 1,101 | 1,115 | 2,033,000 |
| 2004/11/26 | 1,114 | 1,115 | 1,101 | 1,103 | 1,285,000 |
| 2004/11/25 | 1,101 | 1,112 | 1,101 | 1,109 | 1,508,000 |
| 2004/11/24 | 1,108 | 1,122 | 1,106 | 1,111 | 2,088,000 |
| 2004/11/22 | 1,131 | 1,134 | 1,109 | 1,118 | 1,320,000 |
| 2004/11/19 | 1,140 | 1,150 | 1,133 | 1,140 | 1,059,000 |
| 2004/11/18 | 1,152 | 1,156 | 1,141 | 1,147 | 755,000 |
| 2004/11/17 | 1,148 | 1,149 | 1,140 | 1,149 | 2,266,000 |
| 2004/11/16 | 1,160 | 1,160 | 1,145 | 1,148 | 1,939,000 |
| 2004/11/15 | 1,145 | 1,165 | 1,139 | 1,151 | 1,529,000 |
| 2004/11/12 | 1,112 | 1,135 | 1,110 | 1,128 | 2,353,000 |
| 2004/11/11 | 1,140 | 1,142 | 1,117 | 1,118 | 790,000 |
| 2004/11/10 | 1,122 | 1,145 | 1,122 | 1,138 | 728,000 |
| 2004/11/09 | 1,130 | 1,141 | 1,130 | 1,137 | 2,117,000 |
| 2004/11/08 | 1,130 | 1,132 | 1,125 | 1,129 | 1,081,000 |
| 2004/11/05 | 1,136 | 1,138 | 1,123 | 1,131 | 1,412,000 |
| 2004/11/04 | 1,153 | 1,153 | 1,115 | 1,116 | 2,590,000 |
| 2004/11/02 | 1,094 | 1,113 | 1,087 | 1,113 | 1,929,000 |
| 2004/11/01 | 1,076 | 1,087 | 1,072 | 1,083 | 1,794,000 |
| 2004/10/29 | 1,082 | 1,088 | 1,066 | 1,084 | 1,536,000 |
| 2004/10/28 | 1,068 | 1,091 | 1,066 | 1,079 | 1,844,000 |
| 2004/10/27 | 1,072 | 1,073 | 1,061 | 1,066 | 1,325,000 |
| 2004/10/26 | 1,077 | 1,083 | 1,064 | 1,067 | 1,105,000 |
| 2004/10/25 | 1,091 | 1,093 | 1,077 | 1,083 | 1,995,000 |
| 2004/10/22 | 1,088 | 1,103 | 1,081 | 1,095 | 2,095,000 |
| 2004/10/21 | 1,085 | 1,095 | 1,077 | 1,086 | 1,392,000 |
| 2004/10/20 | 1,098 | 1,105 | 1,082 | 1,096 | 2,585,000 |
| 2004/10/19 | 1,092 | 1,115 | 1,087 | 1,099 | 2,705,000 |
| 2004/10/18 | 1,088 | 1,088 | 1,067 | 1,072 | 818,000 |
| 2004/10/15 | 1,082 | 1,086 | 1,066 | 1,080 | 1,646,000 |
| 2004/10/14 | 1,096 | 1,105 | 1,083 | 1,096 | 1,244,000 |
| 2004/10/13 | 1,120 | 1,129 | 1,106 | 1,109 | 1,450,000 |
| 2004/10/12 | 1,124 | 1,142 | 1,111 | 1,119 | 1,246,000 |
| 2004/10/08 | 1,127 | 1,147 | 1,127 | 1,139 | 1,791,000 |
| 2004/10/07 | 1,144 | 1,148 | 1,131 | 1,139 | 1,506,000 |
| 2004/10/06 | 1,117 | 1,140 | 1,111 | 1,133 | 1,524,000 |
| 2004/10/05 | 1,114 | 1,138 | 1,113 | 1,132 | 2,172,000 |
| 2004/10/04 | 1,125 | 1,128 | 1,107 | 1,109 | 2,619,000 |
| 2004/10/01 | 1,084 | 1,107 | 1,078 | 1,099 | 2,046,000 |
| 2004/09/30 | 1,070 | 1,092 | 1,068 | 1,077 | 2,830,000 |
| 2004/09/29 | 1,085 | 1,087 | 1,061 | 1,068 | 1,906,000 |
| 2004/09/28 | 1,072 | 1,088 | 1,068 | 1,077 | 1,634,000 |
| 2004/09/27 | 1,100 | 1,107 | 1,073 | 1,092 | 1,600,000 |
| 2004/09/24 | 1,085 | 1,110 | 1,081 | 1,109 | 1,684,000 |
| 2004/09/22 | 1,108 | 1,129 | 1,095 | 1,105 | 1,037,000 |
| 2004/09/21 | 1,125 | 1,126 | 1,108 | 1,116 | 922,000 |
| 2004/09/17 | 1,125 | 1,126 | 1,111 | 1,115 | 1,940,000 |
| 2004/09/16 | 1,108 | 1,140 | 1,108 | 1,123 | 1,408,000 |
| 2004/09/15 | 1,150 | 1,156 | 1,122 | 1,125 | 2,362,000 |
| 2004/09/14 | 1,168 | 1,180 | 1,150 | 1,156 | 1,312,000 |
| 2004/09/13 | 1,152 | 1,170 | 1,144 | 1,165 | 1,098,000 |
| 2004/09/10 | 1,150 | 1,157 | 1,139 | 1,151 | 6,073,000 |
| 2004/09/09 | 1,179 | 1,191 | 1,168 | 1,175 | 1,567,000 |
| 2004/09/08 | 1,185 | 1,202 | 1,185 | 1,192 | 1,197,000 |
| 2004/09/07 | 1,190 | 1,197 | 1,177 | 1,178 | 1,968,000 |
| 2004/09/06 | 1,160 | 1,191 | 1,155 | 1,178 | 2,031,000 |
| 2004/09/03 | 1,157 | 1,162 | 1,138 | 1,140 | 1,765,000 |
| 2004/09/02 | 1,170 | 1,173 | 1,129 | 1,146 | 1,849,000 |
| 2004/09/01 | 1,155 | 1,165 | 1,139 | 1,158 | 1,177,000 |
| 2004/08/31 | 1,150 | 1,154 | 1,125 | 1,139 | 1,402,000 |
| 2004/08/30 | 1,135 | 1,152 | 1,105 | 1,146 | 1,481,000 |
| 2004/08/27 | 1,150 | 1,154 | 1,128 | 1,143 | 2,435,000 |
| 2004/08/26 | 1,134 | 1,170 | 1,124 | 1,139 | 4,384,000 |
| 2004/08/25 | 1,086 | 1,112 | 1,078 | 1,102 | 2,033,000 |
| 2004/08/24 | 1,061 | 1,078 | 1,061 | 1,078 | 2,649,000 |
| 2004/08/23 | 1,075 | 1,079 | 1,062 | 1,063 | 2,116,000 |
| 2004/08/20 | 1,067 | 1,090 | 1,067 | 1,076 | 2,044,000 |
| 2004/08/19 | 1,079 | 1,090 | 1,075 | 1,080 | 2,197,000 |
| 2004/08/18 | 1,074 | 1,086 | 1,064 | 1,068 | 1,681,000 |
| 2004/08/17 | 1,082 | 1,092 | 1,072 | 1,077 | 1,408,000 |
| 2004/08/16 | 1,106 | 1,106 | 1,060 | 1,074 | 1,734,000 |
| 2004/08/13 | 1,130 | 1,130 | 1,093 | 1,106 | 2,897,000 |
| 2004/08/12 | 1,118 | 1,137 | 1,118 | 1,129 | 1,011,000 |
| 2004/08/11 | 1,128 | 1,138 | 1,120 | 1,123 | 1,619,000 |
| 2004/08/10 | 1,085 | 1,116 | 1,079 | 1,108 | 1,620,000 |
| 2004/08/09 | 1,077 | 1,096 | 1,069 | 1,081 | 1,135,000 |
| 2004/08/06 | 1,104 | 1,104 | 1,082 | 1,097 | 745,000 |
| 2004/08/05 | 1,110 | 1,118 | 1,093 | 1,108 | 2,249,000 |
| 2004/08/04 | 1,108 | 1,110 | 1,080 | 1,100 | 2,838,000 |
| 2004/08/03 | 1,136 | 1,147 | 1,112 | 1,117 | 1,292,000 |
| 2004/08/02 | 1,151 | 1,156 | 1,125 | 1,136 | 1,468,000 |
| 2004/07/30 | 1,130 | 1,159 | 1,130 | 1,158 | 1,616,000 |
| 2004/07/29 | 1,151 | 1,162 | 1,127 | 1,136 | 1,393,000 |
| 2004/07/28 | 1,173 | 1,173 | 1,160 | 1,162 | 962,000 |
| 2004/07/27 | 1,167 | 1,180 | 1,161 | 1,161 | 1,232,000 |
| 2004/07/26 | 1,174 | 1,174 | 1,160 | 1,165 | 1,399,000 |
| 2004/07/23 | 1,175 | 1,179 | 1,170 | 1,173 | 1,308,000 |
| 2004/07/22 | 1,184 | 1,192 | 1,179 | 1,184 | 1,369,000 |
| 2004/07/21 | 1,211 | 1,217 | 1,199 | 1,204 | 1,260,000 |
| 2004/07/20 | 1,220 | 1,220 | 1,194 | 1,210 | 1,291,000 |
| 2004/07/16 | 1,230 | 1,247 | 1,215 | 1,236 | 1,478,000 |
| 2004/07/15 | 1,238 | 1,239 | 1,210 | 1,228 | 1,482,000 |
| 2004/07/14 | 1,239 | 1,242 | 1,206 | 1,212 | 1,065,000 |
| 2004/07/13 | 1,210 | 1,238 | 1,210 | 1,226 | 1,113,000 |
| 2004/07/12 | 1,225 | 1,242 | 1,221 | 1,229 | 1,838,000 |
| 2004/07/09 | 1,189 | 1,222 | 1,170 | 1,220 | 3,010,000 |
| 2004/07/08 | 1,173 | 1,183 | 1,161 | 1,169 | 2,420,000 |
| 2004/07/07 | 1,190 | 1,190 | 1,166 | 1,173 | 2,322,000 |
| 2004/07/06 | 1,207 | 1,217 | 1,191 | 1,191 | 1,780,000 |
| 2004/07/05 | 1,216 | 1,225 | 1,196 | 1,207 | 2,608,000 |
| 2004/07/02 | 1,243 | 1,249 | 1,237 | 1,240 | 2,014,000 |
| 2004/07/01 | 1,280 | 1,288 | 1,255 | 1,263 | 1,924,000 |
| 2004/06/30 | 1,277 | 1,295 | 1,263 | 1,266 | 2,543,000 |
| 2004/06/29 | 1,298 | 1,305 | 1,277 | 1,295 | 1,442,000 |
| 2004/06/28 | 1,280 | 1,297 | 1,272 | 1,297 | 2,022,000 |
| 2004/06/25 | 1,279 | 1,292 | 1,267 | 1,287 | 1,845,000 |
| 2004/06/24 | 1,285 | 1,299 | 1,274 | 1,297 | 1,539,000 |
| 2004/06/23 | 1,299 | 1,306 | 1,275 | 1,277 | 1,534,000 |
| 2004/06/22 | 1,309 | 1,315 | 1,286 | 1,306 | 1,018,000 |
| 2004/06/21 | 1,291 | 1,325 | 1,288 | 1,308 | 1,666,000 |
| 2004/06/18 | 1,298 | 1,301 | 1,259 | 1,290 | 1,224,000 |
| 2004/06/17 | 1,300 | 1,305 | 1,266 | 1,305 | 1,623,000 |
| 2004/06/16 | 1,291 | 1,313 | 1,289 | 1,303 | 1,478,000 |
| 2004/06/15 | 1,291 | 1,291 | 1,255 | 1,263 | 1,975,000 |
| 2004/06/14 | 1,273 | 1,309 | 1,261 | 1,291 | 2,097,000 |
| 2004/06/11 | 1,247 | 1,275 | 1,244 | 1,273 | 4,291,000 |
| 2004/06/10 | 1,243 | 1,279 | 1,236 | 1,267 | 1,495,000 |
| 2004/06/09 | 1,235 | 1,255 | 1,214 | 1,242 | 1,496,000 |
| 2004/06/08 | 1,230 | 1,250 | 1,223 | 1,225 | 1,796,000 |
| 2004/06/07 | 1,174 | 1,236 | 1,170 | 1,228 | 2,133,000 |
| 2004/06/04 | 1,199 | 1,204 | 1,181 | 1,183 | 1,813,000 |
| 2004/06/03 | 1,215 | 1,224 | 1,194 | 1,200 | 1,259,000 |
| 2004/06/02 | 1,230 | 1,231 | 1,207 | 1,215 | 737,000 |
| 2004/06/01 | 1,203 | 1,230 | 1,200 | 1,225 | 1,154,000 |
| 2004/05/31 | 1,232 | 1,244 | 1,208 | 1,223 | 1,521,000 |
| 2004/05/28 | 1,243 | 1,259 | 1,236 | 1,248 | 2,628,000 |
| 2004/05/27 | 1,230 | 1,245 | 1,223 | 1,234 | 1,524,000 |
| 2004/05/26 | 1,212 | 1,235 | 1,202 | 1,219 | 1,306,000 |
| 2004/05/25 | 1,210 | 1,224 | 1,187 | 1,194 | 2,417,000 |
| 2004/05/24 | 1,199 | 1,247 | 1,199 | 1,227 | 2,155,000 |
| 2004/05/21 | 1,172 | 1,205 | 1,171 | 1,198 | 2,048,000 |
| 2004/05/20 | 1,181 | 1,202 | 1,165 | 1,179 | 1,913,000 |
| 2004/05/19 | 1,130 | 1,183 | 1,100 | 1,170 | 3,041,000 |
| 2004/05/18 | 1,136 | 1,156 | 1,121 | 1,150 | 2,163,000 |
| 2004/05/17 | 1,158 | 1,158 | 1,089 | 1,096 | 2,409,000 |
| 2004/05/14 | 1,168 | 1,205 | 1,120 | 1,168 | 3,628,000 |
| 2004/05/13 | 1,192 | 1,210 | 1,174 | 1,188 | 2,047,000 |
| 2004/05/12 | 1,177 | 1,197 | 1,155 | 1,194 | 2,806,000 |
| 2004/05/11 | 1,124 | 1,164 | 1,115 | 1,137 | 1,961,000 |
| 2004/05/10 | 1,195 | 1,200 | 1,139 | 1,144 | 2,656,000 |
| 2004/05/07 | 1,207 | 1,210 | 1,190 | 1,200 | 1,208,000 |
| 2004/05/06 | 1,242 | 1,242 | 1,206 | 1,207 | 1,902,000 |
| 2004/04/30 | 1,248 | 1,248 | 1,217 | 1,235 | 1,263,000 |
| 2004/04/28 | 1,238 | 1,275 | 1,238 | 1,267 | 2,926,000 |
| 2004/04/27 | 1,235 | 1,240 | 1,211 | 1,233 | 2,500,000 |
| 2004/04/26 | 1,196 | 1,217 | 1,185 | 1,217 | 3,030,000 |
| 2004/04/23 | 1,220 | 1,229 | 1,205 | 1,207 | 2,757,000 |
| 2004/04/22 | 1,250 | 1,266 | 1,223 | 1,229 | 2,753,000 |
| 2004/04/21 | 1,240 | 1,257 | 1,230 | 1,236 | 2,008,000 |
| 2004/04/20 | 1,230 | 1,239 | 1,216 | 1,223 | 2,291,000 |
| 2004/04/19 | 1,225 | 1,227 | 1,165 | 1,194 | 3,928,000 |
| 2004/04/16 | 1,235 | 1,241 | 1,207 | 1,230 | 4,402,000 |
| 2004/04/15 | 1,313 | 1,321 | 1,255 | 1,255 | 2,397,000 |
| 2004/04/14 | 1,291 | 1,312 | 1,286 | 1,296 | 1,043,000 |
| 2004/04/13 | 1,304 | 1,304 | 1,292 | 1,298 | 1,554,000 |
| 2004/04/12 | 1,290 | 1,299 | 1,276 | 1,284 | 1,626,000 |
| 2004/04/09 | 1,307 | 1,307 | 1,267 | 1,277 | 1,903,000 |
| 2004/04/08 | 1,310 | 1,311 | 1,280 | 1,306 | 1,844,000 |
| 2004/04/07 | 1,285 | 1,313 | 1,267 | 1,310 | 2,626,000 |
| 2004/04/06 | 1,306 | 1,306 | 1,261 | 1,274 | 2,663,000 |
| 2004/04/05 | 1,359 | 1,359 | 1,292 | 1,301 | 3,430,000 |
| 2004/04/02 | 1,342 | 1,366 | 1,334 | 1,346 | 1,775,000 |
| 2004/04/01 | 1,328 | 1,357 | 1,322 | 1,322 | 2,057,000 |
| 2004/03/31 | 1,290 | 1,331 | 1,284 | 1,328 | 2,468,000 |
| 2004/03/30 | 1,300 | 1,314 | 1,276 | 1,296 | 3,718,000 |
| 2004/03/29 | 1,310 | 1,323 | 1,290 | 1,314 | 4,406,000 |
| 2004/03/26 | 1,417 | 1,428 | 1,357 | 1,370 | 2,136,000 |
| 2004/03/25 | 1,419 | 1,434 | 1,402 | 1,417 | 3,304,000 |
| 2004/03/24 | 1,319 | 1,380 | 1,311 | 1,379 | 2,586,000 |
| 2004/03/23 | 1,273 | 1,319 | 1,270 | 1,311 | 2,467,000 |
| 2004/03/22 | 1,284 | 1,298 | 1,279 | 1,280 | 2,323,000 |
| 2004/03/19 | 1,290 | 1,320 | 1,287 | 1,310 | 4,042,000 |
| 2004/03/18 | 1,385 | 1,395 | 1,313 | 1,327 | 5,156,000 |
| 2004/03/17 | 1,308 | 1,384 | 1,305 | 1,368 | 6,827,000 |
| 2004/03/16 | 1,258 | 1,340 | 1,258 | 1,296 | 5,080,000 |
| 2004/03/15 | 1,244 | 1,264 | 1,238 | 1,262 | 2,204,000 |
| 2004/03/12 | 1,200 | 1,238 | 1,200 | 1,233 | 5,241,000 |
| 2004/03/11 | 1,225 | 1,229 | 1,219 | 1,219 | 2,729,000 |
| 2004/03/10 | 1,241 | 1,245 | 1,233 | 1,239 | 3,552,000 |
| 2004/03/09 | 1,242 | 1,246 | 1,225 | 1,228 | 3,846,000 |
| 2004/03/08 | 1,200 | 1,264 | 1,198 | 1,241 | 3,971,000 |
| 2004/03/05 | 1,179 | 1,197 | 1,165 | 1,196 | 3,269,000 |
| 2004/03/04 | 1,136 | 1,174 | 1,136 | 1,168 | 2,404,000 |
| 2004/03/03 | 1,115 | 1,143 | 1,110 | 1,136 | 3,585,000 |
| 2004/03/02 | 1,173 | 1,173 | 1,115 | 1,155 | 4,266,000 |
| 2004/03/01 | 1,121 | 1,164 | 1,121 | 1,153 | 4,186,000 |
| 2004/02/27 | 1,039 | 1,081 | 1,027 | 1,081 | 2,811,000 |
| 2004/02/26 | 1,025 | 1,036 | 1,015 | 1,036 | 1,347,000 |
| 2004/02/25 | 1,005 | 1,021 | 1,005 | 1,015 | 1,157,000 |
| 2004/02/24 | 1,026 | 1,027 | 1,000 | 1,008 | 1,949,000 |
| 2004/02/23 | 1,009 | 1,036 | 1,003 | 1,035 | 1,899,000 |
| 2004/02/20 | 1,020 | 1,024 | 1,002 | 1,010 | 2,100,000 |
| 2004/02/19 | 1,044 | 1,049 | 1,023 | 1,029 | 3,470,000 |
| 2004/02/18 | 1,051 | 1,053 | 1,031 | 1,051 | 3,410,000 |
| 2004/02/17 | 1,070 | 1,070 | 1,053 | 1,055 | 2,084,000 |
| 2004/02/16 | 1,089 | 1,095 | 1,058 | 1,068 | 3,583,000 |
| 2004/02/13 | 1,050 | 1,092 | 1,040 | 1,087 | 4,880,000 |
| 2004/02/12 | 1,003 | 1,030 | 1,000 | 1,025 | 2,804,000 |
| 2004/02/10 | 995 | 1,007 | 980 | 989 | 1,313,000 |
| 2004/02/09 | 1,008 | 1,009 | 985 | 994 | 2,101,000 |
| 2004/02/06 | 1,006 | 1,007 | 986 | 998 | 1,765,000 |
| 2004/02/05 | 990 | 1,009 | 984 | 1,005 | 2,058,000 |
| 2004/02/04 | 1,016 | 1,025 | 997 | 1,000 | 2,364,000 |
| 2004/02/03 | 1,030 | 1,035 | 1,005 | 1,021 | 2,913,000 |
| 2004/02/02 | 1,046 | 1,061 | 1,041 | 1,048 | 1,933,000 |
| 2004/01/30 | 1,062 | 1,075 | 1,044 | 1,065 | 1,451,000 |
| 2004/01/29 | 1,070 | 1,070 | 1,051 | 1,070 | 1,951,000 |
| 2004/01/28 | 1,062 | 1,077 | 1,062 | 1,072 | 1,017,000 |
| 2004/01/27 | 1,100 | 1,100 | 1,071 | 1,071 | 1,239,000 |
| 2004/01/26 | 1,100 | 1,100 | 1,070 | 1,085 | 1,570,000 |
| 2004/01/23 | 1,087 | 1,125 | 1,064 | 1,100 | 4,607,000 |
| 2004/01/22 | 1,042 | 1,067 | 1,040 | 1,067 | 2,211,000 |
| 2004/01/21 | 1,023 | 1,045 | 1,015 | 1,031 | 2,765,000 |
| 2004/01/20 | 1,066 | 1,073 | 1,041 | 1,044 | 2,428,000 |
| 2004/01/19 | 1,051 | 1,065 | 1,044 | 1,058 | 2,026,000 |
| 2004/01/16 | 1,048 | 1,048 | 1,023 | 1,040 | 2,249,000 |
| 2004/01/15 | 1,045 | 1,055 | 1,037 | 1,040 | 4,362,000 |
| 2004/01/14 | 1,059 | 1,059 | 1,020 | 1,025 | 4,780,000 |
| 2004/01/13 | 1,067 | 1,068 | 1,030 | 1,060 | 3,943,000 |
| 2004/01/09 | 1,098 | 1,099 | 1,062 | 1,075 | 4,158,000 |
| 2004/01/08 | 1,123 | 1,130 | 1,106 | 1,115 | 914,000 |
| 2004/01/07 | 1,149 | 1,149 | 1,106 | 1,115 | 1,219,000 |
| 2004/01/06 | 1,140 | 1,157 | 1,135 | 1,146 | 1,177,000 |
| 2004/01/05 | 1,150 | 1,160 | 1,120 | 1,134 | 653,000 |