円谷フィールズホールディングス(2767)の株価時系列情報
円谷フィールズホールディングス(2767)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 | 518,000 | 551,000 | 518,000 | 551,000 | 3,660 |
| 2004/12/29 | 524,000 | 524,000 | 515,000 | 518,000 | 1,898 |
| 2004/12/28 | 490,000 | 508,000 | 485,000 | 507,000 | 1,122 |
| 2004/12/27 | 505,000 | 515,000 | 486,000 | 487,000 | 1,434 |
| 2004/12/24 | 498,000 | 517,000 | 491,000 | 500,000 | 912 |
| 2004/12/22 | 520,000 | 523,000 | 501,000 | 502,000 | 1,520 |
| 2004/12/21 | 519,000 | 527,000 | 516,000 | 518,000 | 1,853 |
| 2004/12/20 | 520,000 | 534,000 | 515,000 | 522,000 | 5,469 |
| 2004/12/17 | 490,000 | 519,000 | 483,000 | 512,000 | 4,851 |
| 2004/12/16 | 465,000 | 498,000 | 464,000 | 495,000 | 4,665 |
| 2004/12/15 | 440,000 | 470,000 | 440,000 | 465,000 | 2,338 |
| 2004/12/14 | 453,000 | 459,000 | 439,000 | 442,000 | 928 |
| 2004/12/13 | 462,000 | 466,000 | 452,000 | 454,000 | 1,575 |
| 2004/12/10 | 468,000 | 476,000 | 451,000 | 467,000 | 2,791 |
| 2004/12/09 | 450,000 | 471,000 | 448,000 | 467,000 | 2,066 |
| 2004/12/08 | 439,000 | 457,000 | 434,000 | 455,000 | 1,805 |
| 2004/12/07 | 455,000 | 462,000 | 440,000 | 446,000 | 2,262 |
| 2004/12/06 | 427,000 | 457,000 | 427,000 | 455,000 | 3,281 |
| 2004/12/03 | 425,000 | 433,000 | 421,000 | 426,000 | 696 |
| 2004/12/02 | 430,000 | 434,000 | 419,000 | 425,000 | 1,042 |
| 2004/12/01 | 431,000 | 433,000 | 412,000 | 419,000 | 1,299 |
| 2004/11/30 | 440,000 | 440,000 | 423,000 | 431,000 | 1,830 |
| 2004/11/29 | 447,000 | 455,000 | 442,000 | 444,000 | 1,099 |
| 2004/11/26 | 449,000 | 467,000 | 445,000 | 446,000 | 1,368 |
| 2004/11/25 | 460,000 | 480,000 | 445,000 | 450,000 | 3,944 |
| 2004/11/24 | 409,000 | 459,000 | 406,000 | 459,000 | 5,287 |
| 2004/11/22 | 410,000 | 417,000 | 401,000 | 409,000 | 3,436 |
| 2004/11/19 | 462,000 | 462,000 | 434,000 | 445,000 | 3,061 |
| 2004/11/18 | 485,000 | 493,000 | 455,000 | 461,000 | 4,243 |
| 2004/11/17 | 432,000 | 477,000 | 432,000 | 475,000 | 3,802 |
| 2004/11/16 | 450,000 | 455,000 | 430,000 | 442,000 | 2,815 |
| 2004/11/15 | 438,000 | 458,000 | 436,000 | 447,000 | 5,899 |
| 2004/11/12 | 400,000 | 428,000 | 400,000 | 428,000 | 5,373 |
| 2004/11/11 | 386,000 | 404,000 | 383,000 | 390,000 | 5,231 |
| 2004/11/10 | 386,000 | 397,000 | 366,000 | 373,000 | 2,492 |
| 2004/11/09 | 350,000 | 403,000 | 350,000 | 377,000 | 7,143 |
| 2004/11/08 | 329,000 | 368,000 | 329,000 | 354,000 | 4,126 |
| 2004/11/05 | 330,000 | 331,000 | 318,000 | 328,000 | 1,128 |
| 2004/11/04 | 331,000 | 340,000 | 323,000 | 327,000 | 687 |
| 2004/11/02 | 320,000 | 330,000 | 312,000 | 326,000 | 485 |
| 2004/11/01 | 348,000 | 348,000 | 321,000 | 321,000 | 650 |
| 2004/10/29 | 359,000 | 360,000 | 346,000 | 352,000 | 398 |
| 2004/10/28 | 356,000 | 363,000 | 352,000 | 359,000 | 530 |
| 2004/10/27 | 370,000 | 375,000 | 345,000 | 351,000 | 798 |
| 2004/10/26 | 365,000 | 380,000 | 358,000 | 367,000 | 1,247 |
| 2004/10/25 | 326,000 | 367,000 | 317,000 | 358,000 | 1,414 |
| 2004/10/22 | 317,000 | 337,000 | 308,000 | 336,000 | 895 |
| 2004/10/21 | 327,000 | 327,000 | 311,000 | 318,000 | 923 |
| 2004/10/20 | 335,000 | 335,000 | 326,000 | 327,000 | 736 |
| 2004/10/19 | 345,000 | 346,000 | 337,000 | 337,000 | 273 |
| 2004/10/18 | 357,000 | 363,000 | 342,000 | 342,000 | 516 |
| 2004/10/15 | 337,000 | 352,000 | 328,000 | 352,000 | 817 |
| 2004/10/14 | 355,000 | 355,000 | 337,000 | 341,000 | 730 |
| 2004/10/13 | 357,000 | 359,000 | 351,000 | 351,000 | 423 |
| 2004/10/12 | 371,000 | 371,000 | 357,000 | 362,000 | 441 |
| 2004/10/08 | 377,000 | 377,000 | 369,000 | 372,000 | 467 |
| 2004/10/07 | 387,000 | 388,000 | 378,000 | 382,000 | 359 |
| 2004/10/06 | 385,000 | 393,000 | 380,000 | 385,000 | 299 |
| 2004/10/05 | 395,000 | 396,000 | 384,000 | 385,000 | 403 |
| 2004/10/04 | 398,000 | 398,000 | 386,000 | 393,000 | 651 |
| 2004/10/01 | 399,000 | 403,000 | 380,000 | 388,000 | 1,106 |
| 2004/09/30 | 360,000 | 396,000 | 347,000 | 396,000 | 2,556 |
| 2004/09/29 | 376,000 | 377,000 | 337,000 | 355,000 | 3,058 |
| 2004/09/28 | 395,000 | 395,000 | 356,000 | 386,000 | 1,527 |
| 2004/09/27 | 406,000 | 406,000 | 396,000 | 398,000 | 243 |
| 2004/09/24 | 404,000 | 418,000 | 395,000 | 408,000 | 502 |
| 2004/09/22 | 419,000 | 422,000 | 395,000 | 407,000 | 738 |
| 2004/09/21 | 435,000 | 435,000 | 416,000 | 416,000 | 444 |
| 2004/09/17 | 445,000 | 449,000 | 437,000 | 444,000 | 418 |
| 2004/09/16 | 422,000 | 447,000 | 421,000 | 443,000 | 999 |
| 2004/09/15 | 449,000 | 449,000 | 407,000 | 429,000 | 2,383 |
| 2004/09/14 | 465,000 | 465,000 | 449,000 | 449,000 | 1,059 |
| 2004/09/13 | 475,000 | 480,000 | 464,000 | 466,000 | 618 |
| 2004/09/10 | 488,000 | 488,000 | 469,000 | 477,000 | 748 |
| 2004/09/09 | 500,000 | 505,000 | 486,000 | 488,000 | 390 |
| 2004/09/08 | 500,000 | 509,000 | 497,000 | 499,000 | 343 |
| 2004/09/07 | 513,000 | 514,000 | 493,000 | 498,000 | 583 |
| 2004/09/06 | 540,000 | 543,000 | 513,000 | 516,000 | 668 |
| 2004/09/03 | 540,000 | 561,000 | 528,000 | 536,000 | 1,441 |
| 2004/09/02 | 512,000 | 542,000 | 510,000 | 536,000 | 967 |
| 2004/09/01 | 512,000 | 521,000 | 504,000 | 510,000 | 320 |
| 2004/08/31 | 498,000 | 512,000 | 490,000 | 512,000 | 318 |
| 2004/08/30 | 514,000 | 517,000 | 500,000 | 500,000 | 217 |
| 2004/08/27 | 499,000 | 518,000 | 496,000 | 506,000 | 476 |
| 2004/08/26 | 482,000 | 506,000 | 477,000 | 500,000 | 669 |
| 2004/08/25 | 451,000 | 481,000 | 451,000 | 470,000 | 374 |
| 2004/08/24 | 463,000 | 463,000 | 453,000 | 459,000 | 293 |
| 2004/08/23 | 474,000 | 474,000 | 464,000 | 466,000 | 164 |
| 2004/08/20 | 475,000 | 480,000 | 465,000 | 471,000 | 161 |
| 2004/08/19 | 480,000 | 482,000 | 468,000 | 476,000 | 126 |
| 2004/08/18 | 481,000 | 481,000 | 467,000 | 473,000 | 204 |
| 2004/08/17 | 491,000 | 493,000 | 480,000 | 481,000 | 219 |
| 2004/08/16 | 491,000 | 498,000 | 478,000 | 488,000 | 189 |
| 2004/08/13 | 497,000 | 499,000 | 485,000 | 490,000 | 179 |
| 2004/08/12 | 500,000 | 500,000 | 490,000 | 499,000 | 239 |
| 2004/08/11 | 508,000 | 510,000 | 489,000 | 501,000 | 403 |
| 2004/08/10 | 476,000 | 503,000 | 476,000 | 491,000 | 815 |
| 2004/08/09 | 475,000 | 485,000 | 465,000 | 476,000 | 524 |
| 2004/08/06 | 498,000 | 508,000 | 485,000 | 500,000 | 349 |
| 2004/08/05 | 508,000 | 528,000 | 493,000 | 521,000 | 469 |
| 2004/08/04 | 497,000 | 504,000 | 476,000 | 504,000 | 356 |
| 2004/08/03 | 520,000 | 520,000 | 475,000 | 510,000 | 512 |
| 2004/08/02 | 524,000 | 524,000 | 514,000 | 517,000 | 143 |
| 2004/07/30 | 505,000 | 520,000 | 505,000 | 514,000 | 248 |
| 2004/07/29 | 530,000 | 530,000 | 500,000 | 501,000 | 328 |
| 2004/07/28 | 544,000 | 559,000 | 516,000 | 527,000 | 442 |
| 2004/07/27 | 535,000 | 535,000 | 476,000 | 534,000 | 2,829 |
| 2004/07/26 | 579,000 | 579,000 | 538,000 | 541,000 | 1,108 |
| 2004/07/23 | 609,000 | 610,000 | 574,000 | 580,000 | 1,235 |
| 2004/07/22 | 630,000 | 630,000 | 605,000 | 607,000 | 467 |
| 2004/07/21 | 645,000 | 654,000 | 630,000 | 631,000 | 427 |
| 2004/07/20 | 615,000 | 648,000 | 605,000 | 640,000 | 1,154 |
| 2004/07/16 | 615,000 | 626,000 | 590,000 | 615,000 | 1,054 |
| 2004/07/15 | 667,000 | 675,000 | 603,000 | 610,000 | 1,530 |
| 2004/07/14 | 705,000 | 706,000 | 655,000 | 664,000 | 846 |
| 2004/07/13 | 700,000 | 715,000 | 695,000 | 705,000 | 1,319 |
| 2004/07/12 | 720,000 | 745,000 | 670,000 | 692,000 | 3,441 |
| 2004/07/12 | 1 -> 2.00 分割 | ||||
| 2004/07/09 | 1,310,000 | 1,320,000 | 1,290,000 | 1,310,000 | 1,370 |
| 2004/07/08 | 1,330,000 | 1,350,000 | 1,300,000 | 1,320,000 | 660 |
| 2004/07/07 | 1,300,000 | 1,370,000 | 1,280,000 | 1,320,000 | 1,273 |
| 2004/07/06 | 1,420,000 | 1,420,000 | 1,310,000 | 1,340,000 | 1,089 |
| 2004/07/05 | 1,450,000 | 1,470,000 | 1,400,000 | 1,440,000 | 1,024 |
| 2004/07/02 | 1,400,000 | 1,450,000 | 1,380,000 | 1,450,000 | 1,093 |
| 2004/07/01 | 1,420,000 | 1,440,000 | 1,410,000 | 1,420,000 | 1,061 |
| 2004/06/30 | 1,420,000 | 1,420,000 | 1,400,000 | 1,420,000 | 589 |
| 2004/06/29 | 1,430,000 | 1,440,000 | 1,390,000 | 1,420,000 | 938 |
| 2004/06/28 | 1,330,000 | 1,480,000 | 1,330,000 | 1,390,000 | 4,281 |
| 2004/06/25 | 1,280,000 | 1,330,000 | 1,270,000 | 1,320,000 | 990 |
| 2004/06/24 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 343 |
| 2004/06/23 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 697 |
| 2004/06/22 | 1,350,000 | 1,360,000 | 1,290,000 | 1,320,000 | 1,070 |
| 2004/06/21 | 1,320,000 | 1,340,000 | 1,300,000 | 1,320,000 | 935 |
| 2004/06/18 | 1,280,000 | 1,290,000 | 1,260,000 | 1,290,000 | 683 |
| 2004/06/17 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 565 |
| 2004/06/16 | 1,300,000 | 1,310,000 | 1,260,000 | 1,260,000 | 788 |
| 2004/06/15 | 1,290,000 | 1,330,000 | 1,270,000 | 1,280,000 | 1,997 |
| 2004/06/14 | 1,240,000 | 1,300,000 | 1,220,000 | 1,260,000 | 1,275 |
| 2004/06/11 | 1,200,000 | 1,230,000 | 1,180,000 | 1,220,000 | 1,769 |
| 2004/06/10 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 1,846 |
| 2004/06/09 | 1,320,000 | 1,320,000 | 1,190,000 | 1,210,000 | 2,923 |
| 2004/06/08 | 1,360,000 | 1,380,000 | 1,320,000 | 1,340,000 | 548 |
| 2004/06/07 | 1,400,000 | 1,420,000 | 1,280,000 | 1,290,000 | 1,005 |
| 2004/06/04 | 1,420,000 | 1,430,000 | 1,390,000 | 1,410,000 | 185 |
| 2004/06/03 | 1,470,000 | 1,480,000 | 1,430,000 | 1,430,000 | 172 |
| 2004/06/02 | 1,510,000 | 1,520,000 | 1,450,000 | 1,450,000 | 275 |
| 2004/06/01 | 1,420,000 | 1,520,000 | 1,420,000 | 1,490,000 | 604 |
| 2004/05/31 | 1,420,000 | 1,420,000 | 1,370,000 | 1,410,000 | 210 |
| 2004/05/28 | 1,430,000 | 1,440,000 | 1,390,000 | 1,420,000 | 322 |
| 2004/05/27 | 1,480,000 | 1,510,000 | 1,410,000 | 1,420,000 | 924 |
| 2004/05/26 | 1,410,000 | 1,470,000 | 1,380,000 | 1,460,000 | 2,485 |
| 2004/05/25 | 1,300,000 | 1,310,000 | 1,250,000 | 1,270,000 | 224 |
| 2004/05/24 | 1,300,000 | 1,300,000 | 1,260,000 | 1,300,000 | 249 |
| 2004/05/21 | 1,290,000 | 1,320,000 | 1,270,000 | 1,300,000 | 201 |
| 2004/05/20 | 1,320,000 | 1,340,000 | 1,280,000 | 1,300,000 | 331 |
| 2004/05/19 | 1,300,000 | 1,350,000 | 1,270,000 | 1,310,000 | 517 |
| 2004/05/18 | 1,160,000 | 1,300,000 | 1,160,000 | 1,250,000 | 855 |
| 2004/05/17 | 1,330,000 | 1,330,000 | 1,160,000 | 1,190,000 | 648 |
| 2004/05/14 | 1,390,000 | 1,430,000 | 1,230,000 | 1,350,000 | 1,003 |
| 2004/05/13 | 1,480,000 | 1,560,000 | 1,420,000 | 1,500,000 | 1,042 |
| 2004/05/12 | 1,320,000 | 1,430,000 | 1,320,000 | 1,430,000 | 1,036 |
| 2004/05/11 | 1,280,000 | 1,400,000 | 1,220,000 | 1,230,000 | 803 |
| 2004/05/10 | 1,590,000 | 1,590,000 | 1,310,000 | 1,340,000 | 827 |
| 2004/05/07 | 1,620,000 | 1,640,000 | 1,580,000 | 1,600,000 | 617 |
| 2004/05/06 | 1,600,000 | 1,650,000 | 1,570,000 | 1,640,000 | 1,472 |
| 2004/04/30 | 1,640,000 | 1,740,000 | 1,640,000 | 1,720,000 | 1,371 |
| 2004/04/28 | 1,660,000 | 1,720,000 | 1,640,000 | 1,650,000 | 1,605 |
| 2004/04/27 | 1,600,000 | 1,670,000 | 1,600,000 | 1,660,000 | 822 |
| 2004/04/26 | 1,680,000 | 1,690,000 | 1,590,000 | 1,590,000 | 733 |
| 2004/04/23 | 1,660,000 | 1,740,000 | 1,620,000 | 1,660,000 | 1,853 |
| 2004/04/22 | 1,650,000 | 1,710,000 | 1,600,000 | 1,660,000 | 1,912 |
| 2004/04/21 | 1,530,000 | 1,640,000 | 1,510,000 | 1,620,000 | 750 |
| 2004/04/20 | 1,580,000 | 1,600,000 | 1,500,000 | 1,530,000 | 675 |
| 2004/04/19 | 1,640,000 | 1,720,000 | 1,570,000 | 1,600,000 | 1,732 |
| 2004/04/16 | 1,540,000 | 1,660,000 | 1,430,000 | 1,660,000 | 1,564 |
| 2004/04/15 | 1,580,000 | 1,650,000 | 1,330,000 | 1,460,000 | 1,311 |
| 2004/04/14 | 1,530,000 | 1,710,000 | 1,460,000 | 1,520,000 | 3,068 |
| 2004/04/13 | 1,350,000 | 1,530,000 | 1,350,000 | 1,530,000 | 4,052 |
| 2004/04/12 | 1,270,000 | 1,330,000 | 1,270,000 | 1,330,000 | 1,064 |
| 2004/04/09 | 1,300,000 | 1,310,000 | 1,230,000 | 1,250,000 | 1,441 |
| 2004/04/08 | 1,300,000 | 1,380,000 | 1,300,000 | 1,330,000 | 1,871 |
| 2004/04/07 | 1,260,000 | 1,340,000 | 1,250,000 | 1,320,000 | 1,306 |
| 2004/04/06 | 1,300,000 | 1,320,000 | 1,240,000 | 1,270,000 | 734 |
| 2004/04/05 | 1,250,000 | 1,330,000 | 1,220,000 | 1,300,000 | 2,126 |
| 2004/04/02 | 1,300,000 | 1,330,000 | 1,220,000 | 1,240,000 | 1,726 |
| 2004/04/01 | 1,180,000 | 1,300,000 | 1,130,000 | 1,290,000 | 3,723 |
| 2004/03/31 | 1,060,000 | 1,160,000 | 1,050,000 | 1,130,000 | 1,261 |
| 2004/03/30 | 1,070,000 | 1,070,000 | 1,040,000 | 1,060,000 | 364 |
| 2004/03/29 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 414 |
| 2004/03/26 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 297 |
| 2004/03/25 | 1,100,000 | 1,130,000 | 1,070,000 | 1,100,000 | 544 |
| 2004/03/24 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 282 |
| 2004/03/23 | 1,080,000 | 1,120,000 | 1,070,000 | 1,090,000 | 421 |
| 2004/03/22 | 1,070,000 | 1,120,000 | 1,060,000 | 1,120,000 | 599 |
| 2004/03/19 | 1,060,000 | 1,080,000 | 1,030,000 | 1,070,000 | 253 |
| 2004/03/18 | 1,100,000 | 1,100,000 | 1,050,000 | 1,050,000 | 303 |
| 2004/03/17 | 1,070,000 | 1,110,000 | 1,060,000 | 1,100,000 | 410 |
| 2004/03/16 | 1,100,000 | 1,100,000 | 1,060,000 | 1,090,000 | 324 |
| 2004/03/15 | 1,130,000 | 1,150,000 | 1,100,000 | 1,100,000 | 472 |
| 2004/03/12 | 1,120,000 | 1,160,000 | 1,090,000 | 1,120,000 | 756 |
| 2004/03/11 | 1,060,000 | 1,170,000 | 1,050,000 | 1,140,000 | 2,192 |
| 2004/03/10 | 1,050,000 | 1,100,000 | 1,030,000 | 1,080,000 | 1,006 |
| 2004/03/09 | 1,010,000 | 1,070,000 | 993,000 | 1,070,000 | 707 |
| 2004/03/08 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 223 |
| 2004/03/05 | 1,020,000 | 1,040,000 | 992,000 | 1,030,000 | 393 |
| 2004/03/04 | 1,050,000 | 1,050,000 | 1,010,000 | 1,020,000 | 293 |
| 2004/03/03 | 1,040,000 | 1,060,000 | 1,020,000 | 1,050,000 | 434 |
| 2004/03/02 | 1,060,000 | 1,120,000 | 1,010,000 | 1,040,000 | 1,439 |
| 2004/03/01 | 955,000 | 1,050,000 | 955,000 | 1,050,000 | 1,867 |
| 2004/02/27 | 928,000 | 950,000 | 923,000 | 950,000 | 315 |
| 2004/02/26 | 925,000 | 925,000 | 900,000 | 923,000 | 255 |
| 2004/02/25 | 961,000 | 965,000 | 925,000 | 926,000 | 188 |
| 2004/02/24 | 964,000 | 992,000 | 960,000 | 965,000 | 510 |
| 2004/02/23 | 944,000 | 950,000 | 940,000 | 947,000 | 92 |
| 2004/02/20 | 954,000 | 963,000 | 931,000 | 942,000 | 251 |
| 2004/02/19 | 915,000 | 948,000 | 880,000 | 947,000 | 464 |
| 2004/02/18 | 970,000 | 970,000 | 916,000 | 928,000 | 474 |
| 2004/02/17 | 975,000 | 1,010,000 | 962,000 | 970,000 | 395 |
| 2004/02/16 | 1,020,000 | 1,020,000 | 990,000 | 991,000 | 353 |
| 2004/02/13 | 1,030,000 | 1,030,000 | 1,000,000 | 1,020,000 | 329 |
| 2004/02/12 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 280 |
| 2004/02/10 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 315 |
| 2004/02/09 | 1,090,000 | 1,110,000 | 1,010,000 | 1,020,000 | 1,143 |
| 2004/02/06 | 1,000,000 | 1,080,000 | 988,000 | 1,070,000 | 1,384 |
| 2004/02/05 | 986,000 | 1,030,000 | 960,000 | 993,000 | 1,214 |
| 2004/02/04 | 1,030,000 | 1,090,000 | 984,000 | 996,000 | 2,709 |
| 2004/02/03 | 1,120,000 | 1,200,000 | 1,090,000 | 1,150,000 | 4,000 |
| 2004/02/02 | 1,060,000 | 1,140,000 | 1,040,000 | 1,140,000 | 2,129 |
| 2004/01/30 | 1,050,000 | 1,160,000 | 999,000 | 1,010,000 | 3,896 |
| 2004/01/29 | 936,000 | 1,030,000 | 920,000 | 1,030,000 | 2,538 |
| 2004/01/28 | 920,000 | 960,000 | 914,000 | 929,000 | 3,261 |
| 2004/01/27 | 850,000 | 928,000 | 850,000 | 890,000 | 1,458 |
| 2004/01/26 | 862,000 | 862,000 | 825,000 | 832,000 | 327 |
| 2004/01/23 | 858,000 | 869,000 | 852,000 | 863,000 | 327 |
| 2004/01/22 | 910,000 | 915,000 | 873,000 | 875,000 | 433 |
| 2004/01/21 | 908,000 | 930,000 | 901,000 | 906,000 | 488 |
| 2004/01/20 | 915,000 | 931,000 | 900,000 | 909,000 | 955 |
| 2004/01/19 | 900,000 | 945,000 | 883,000 | 935,000 | 1,882 |
| 2004/01/16 | 829,000 | 894,000 | 809,000 | 880,000 | 2,547 |
| 2004/01/15 | 734,000 | 829,000 | 729,000 | 829,000 | 1,940 |
| 2004/01/14 | 740,000 | 743,000 | 729,000 | 729,000 | 406 |
| 2004/01/13 | 750,000 | 750,000 | 738,000 | 738,000 | 166 |
| 2004/01/09 | 752,000 | 760,000 | 733,000 | 750,000 | 486 |
| 2004/01/08 | 755,000 | 764,000 | 741,000 | 750,000 | 1,026 |
| 2004/01/07 | 711,000 | 745,000 | 710,000 | 745,000 | 930 |
| 2004/01/06 | 725,000 | 730,000 | 694,000 | 709,000 | 542 |
| 2004/01/05 | 720,000 | 730,000 | 710,000 | 720,000 | 352 |