武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 5,130 | 5,160 | 5,120 | 5,160 | 1,058,200 |
| 2004/12/29 | 5,150 | 5,160 | 5,090 | 5,090 | 1,227,400 |
| 2004/12/28 | 5,070 | 5,120 | 5,070 | 5,100 | 1,342,800 |
| 2004/12/27 | 5,110 | 5,130 | 5,080 | 5,090 | 914,600 |
| 2004/12/24 | 5,120 | 5,140 | 5,090 | 5,120 | 2,879,800 |
| 2004/12/22 | 5,060 | 5,070 | 5,000 | 5,000 | 3,792,300 |
| 2004/12/21 | 4,980 | 5,050 | 4,950 | 4,990 | 8,889,700 |
| 2004/12/20 | 5,210 | 5,250 | 5,190 | 5,190 | 1,845,400 |
| 2004/12/17 | 5,270 | 5,320 | 5,250 | 5,310 | 2,255,000 |
| 2004/12/16 | 5,130 | 5,260 | 5,130 | 5,200 | 2,086,700 |
| 2004/12/15 | 5,160 | 5,210 | 5,140 | 5,170 | 1,503,300 |
| 2004/12/14 | 5,130 | 5,170 | 5,090 | 5,170 | 1,720,000 |
| 2004/12/13 | 5,120 | 5,130 | 5,070 | 5,080 | 1,373,000 |
| 2004/12/10 | 5,070 | 5,150 | 5,070 | 5,090 | 5,428,900 |
| 2004/12/09 | 5,100 | 5,130 | 5,060 | 5,100 | 2,775,600 |
| 2004/12/08 | 5,050 | 5,120 | 5,040 | 5,110 | 1,981,900 |
| 2004/12/07 | 5,120 | 5,130 | 5,020 | 5,020 | 2,065,000 |
| 2004/12/06 | 5,110 | 5,120 | 5,070 | 5,090 | 1,438,900 |
| 2004/12/03 | 5,140 | 5,170 | 5,120 | 5,140 | 2,348,700 |
| 2004/12/02 | 5,100 | 5,110 | 5,060 | 5,090 | 1,825,900 |
| 2004/12/01 | 5,030 | 5,050 | 5,010 | 5,010 | 2,490,900 |
| 2004/11/30 | 5,080 | 5,100 | 5,050 | 5,060 | 2,223,200 |
| 2004/11/29 | 5,120 | 5,160 | 5,120 | 5,120 | 1,457,800 |
| 2004/11/26 | 5,130 | 5,190 | 5,120 | 5,130 | 1,525,000 |
| 2004/11/25 | 5,090 | 5,140 | 5,070 | 5,130 | 2,813,800 |
| 2004/11/24 | 5,100 | 5,120 | 5,040 | 5,050 | 2,781,600 |
| 2004/11/22 | 5,140 | 5,160 | 5,070 | 5,090 | 3,010,400 |
| 2004/11/19 | 5,260 | 5,290 | 5,200 | 5,260 | 1,557,200 |
| 2004/11/18 | 5,320 | 5,350 | 5,250 | 5,280 | 1,828,700 |
| 2004/11/17 | 5,290 | 5,330 | 5,250 | 5,260 | 1,468,700 |
| 2004/11/16 | 5,350 | 5,380 | 5,300 | 5,320 | 1,934,900 |
| 2004/11/15 | 5,390 | 5,420 | 5,370 | 5,370 | 1,912,300 |
| 2004/11/12 | 5,280 | 5,420 | 5,280 | 5,400 | 4,289,600 |
| 2004/11/11 | 5,330 | 5,350 | 5,270 | 5,280 | 1,646,100 |
| 2004/11/10 | 5,270 | 5,370 | 5,260 | 5,360 | 3,326,700 |
| 2004/11/09 | 5,270 | 5,300 | 5,240 | 5,260 | 1,675,800 |
| 2004/11/08 | 5,290 | 5,290 | 5,240 | 5,260 | 1,671,100 |
| 2004/11/05 | 5,260 | 5,300 | 5,190 | 5,280 | 2,481,700 |
| 2004/11/04 | 5,220 | 5,270 | 5,210 | 5,250 | 2,186,400 |
| 2004/11/02 | 5,140 | 5,190 | 5,130 | 5,190 | 1,570,000 |
| 2004/11/01 | 5,130 | 5,160 | 5,120 | 5,150 | 878,600 |
| 2004/10/29 | 5,140 | 5,170 | 5,070 | 5,120 | 1,917,400 |
| 2004/10/28 | 5,110 | 5,170 | 5,090 | 5,140 | 1,599,600 |
| 2004/10/27 | 5,050 | 5,080 | 5,010 | 5,080 | 1,391,700 |
| 2004/10/26 | 5,000 | 5,050 | 4,990 | 5,050 | 1,735,300 |
| 2004/10/25 | 5,030 | 5,040 | 4,990 | 5,000 | 1,919,400 |
| 2004/10/22 | 5,050 | 5,080 | 5,040 | 5,070 | 897,000 |
| 2004/10/21 | 5,110 | 5,130 | 5,040 | 5,080 | 1,693,600 |
| 2004/10/20 | 5,120 | 5,160 | 5,100 | 5,110 | 2,703,700 |
| 2004/10/19 | 5,190 | 5,190 | 5,100 | 5,100 | 2,176,300 |
| 2004/10/18 | 5,230 | 5,250 | 5,170 | 5,200 | 1,235,100 |
| 2004/10/15 | 5,190 | 5,250 | 5,190 | 5,220 | 1,957,900 |
| 2004/10/14 | 5,230 | 5,270 | 5,210 | 5,240 | 2,091,300 |
| 2004/10/13 | 5,170 | 5,250 | 5,160 | 5,220 | 1,613,000 |
| 2004/10/12 | 5,260 | 5,280 | 5,200 | 5,220 | 2,710,700 |
| 2004/10/08 | 5,230 | 5,260 | 5,220 | 5,250 | 2,924,500 |
| 2004/10/07 | 5,220 | 5,240 | 5,200 | 5,230 | 1,283,200 |
| 2004/10/06 | 5,200 | 5,230 | 5,180 | 5,230 | 1,544,900 |
| 2004/10/05 | 5,180 | 5,230 | 5,180 | 5,230 | 2,961,400 |
| 2004/10/04 | 5,150 | 5,180 | 5,100 | 5,180 | 2,009,600 |
| 2004/10/01 | 5,010 | 5,100 | 5,010 | 5,100 | 1,825,700 |
| 2004/09/30 | 5,100 | 5,100 | 5,000 | 5,000 | 1,939,500 |
| 2004/09/29 | 5,010 | 5,030 | 4,970 | 5,000 | 1,862,200 |
| 2004/09/28 | 4,990 | 5,050 | 4,980 | 5,030 | 2,421,400 |
| 2004/09/27 | 4,950 | 5,010 | 4,940 | 4,990 | 2,279,500 |
| 2004/09/24 | 4,910 | 4,950 | 4,880 | 4,910 | 2,631,700 |
| 2004/09/22 | 4,980 | 4,990 | 4,940 | 4,960 | 1,569,800 |
| 2004/09/21 | 4,930 | 4,990 | 4,930 | 4,980 | 1,908,800 |
| 2004/09/17 | 4,930 | 4,940 | 4,900 | 4,910 | 1,749,700 |
| 2004/09/16 | 4,920 | 4,970 | 4,910 | 4,930 | 1,328,500 |
| 2004/09/15 | 4,980 | 4,990 | 4,940 | 4,960 | 1,083,200 |
| 2004/09/14 | 4,960 | 5,000 | 4,950 | 4,960 | 1,548,400 |
| 2004/09/13 | 4,950 | 4,970 | 4,920 | 4,950 | 1,688,100 |
| 2004/09/10 | 4,950 | 4,980 | 4,900 | 4,920 | 5,041,200 |
| 2004/09/09 | 5,020 | 5,040 | 4,970 | 4,990 | 1,328,700 |
| 2004/09/08 | 5,050 | 5,080 | 4,970 | 4,990 | 1,997,700 |
| 2004/09/07 | 5,020 | 5,050 | 4,970 | 5,020 | 1,797,500 |
| 2004/09/06 | 4,980 | 5,030 | 4,950 | 5,010 | 1,324,300 |
| 2004/09/03 | 5,010 | 5,010 | 4,920 | 4,940 | 1,335,000 |
| 2004/09/02 | 5,020 | 5,020 | 4,970 | 4,990 | 1,131,300 |
| 2004/09/01 | 4,940 | 5,000 | 4,940 | 4,980 | 1,235,200 |
| 2004/08/31 | 4,910 | 4,940 | 4,900 | 4,940 | 2,015,700 |
| 2004/08/30 | 4,950 | 4,980 | 4,920 | 4,920 | 2,630,300 |
| 2004/08/27 | 4,910 | 4,940 | 4,900 | 4,920 | 1,926,700 |
| 2004/08/26 | 4,890 | 4,890 | 4,850 | 4,880 | 1,900,900 |
| 2004/08/25 | 4,860 | 4,920 | 4,850 | 4,890 | 4,385,200 |
| 2004/08/24 | 4,870 | 4,880 | 4,800 | 4,840 | 4,307,400 |
| 2004/08/23 | 4,930 | 4,940 | 4,870 | 4,880 | 3,672,100 |
| 2004/08/20 | 5,010 | 5,020 | 4,940 | 4,950 | 2,321,500 |
| 2004/08/19 | 5,090 | 5,100 | 4,990 | 5,000 | 2,165,600 |
| 2004/08/18 | 5,060 | 5,090 | 5,010 | 5,090 | 1,921,400 |
| 2004/08/17 | 5,050 | 5,070 | 5,020 | 5,060 | 1,118,500 |
| 2004/08/16 | 5,070 | 5,080 | 4,970 | 5,010 | 1,747,000 |
| 2004/08/13 | 5,110 | 5,140 | 5,040 | 5,070 | 2,396,900 |
| 2004/08/12 | 5,110 | 5,150 | 5,100 | 5,130 | 1,236,900 |
| 2004/08/11 | 5,060 | 5,150 | 5,050 | 5,150 | 2,851,500 |
| 2004/08/10 | 5,100 | 5,150 | 5,040 | 5,060 | 2,228,700 |
| 2004/08/09 | 5,150 | 5,220 | 5,140 | 5,200 | 1,441,300 |
| 2004/08/06 | 5,210 | 5,250 | 5,210 | 5,230 | 2,037,300 |
| 2004/08/05 | 5,230 | 5,270 | 5,210 | 5,230 | 2,898,400 |
| 2004/08/04 | 5,220 | 5,240 | 5,170 | 5,220 | 2,396,600 |
| 2004/08/03 | 5,180 | 5,220 | 5,160 | 5,220 | 2,549,700 |
| 2004/08/02 | 5,120 | 5,190 | 5,120 | 5,170 | 2,240,500 |
| 2004/07/30 | 5,120 | 5,240 | 5,110 | 5,210 | 3,228,000 |
| 2004/07/29 | 5,060 | 5,080 | 5,030 | 5,080 | 2,326,900 |
| 2004/07/28 | 5,000 | 5,070 | 4,990 | 5,060 | 2,342,200 |
| 2004/07/27 | 4,980 | 5,010 | 4,970 | 4,980 | 1,880,400 |
| 2004/07/26 | 4,950 | 5,020 | 4,950 | 5,000 | 1,871,400 |
| 2004/07/23 | 4,960 | 5,000 | 4,950 | 4,960 | 2,224,100 |
| 2004/07/22 | 5,030 | 5,030 | 4,990 | 5,000 | 1,507,400 |
| 2004/07/21 | 5,000 | 5,040 | 5,000 | 5,030 | 1,228,900 |
| 2004/07/20 | 4,970 | 5,020 | 4,940 | 5,000 | 2,001,700 |
| 2004/07/16 | 5,020 | 5,050 | 5,020 | 5,030 | 1,903,800 |
| 2004/07/15 | 5,040 | 5,060 | 5,020 | 5,040 | 2,611,400 |
| 2004/07/14 | 5,050 | 5,080 | 5,050 | 5,050 | 3,773,500 |
| 2004/07/13 | 5,020 | 5,070 | 5,010 | 5,070 | 3,046,400 |
| 2004/07/12 | 4,950 | 5,060 | 4,940 | 5,060 | 4,661,900 |
| 2004/07/09 | 4,860 | 4,920 | 4,860 | 4,890 | 3,018,700 |
| 2004/07/08 | 4,780 | 4,860 | 4,770 | 4,860 | 2,278,500 |
| 2004/07/07 | 4,760 | 4,820 | 4,740 | 4,780 | 1,879,000 |
| 2004/07/06 | 4,820 | 4,850 | 4,790 | 4,810 | 1,602,100 |
| 2004/07/05 | 4,800 | 4,820 | 4,780 | 4,810 | 1,372,000 |
| 2004/07/02 | 4,820 | 4,830 | 4,790 | 4,820 | 1,741,500 |
| 2004/07/01 | 4,840 | 4,850 | 4,820 | 4,830 | 1,894,400 |
| 2004/06/30 | 4,810 | 4,840 | 4,790 | 4,790 | 2,111,200 |
| 2004/06/29 | 4,810 | 4,830 | 4,780 | 4,790 | 1,625,700 |
| 2004/06/28 | 4,820 | 4,840 | 4,790 | 4,840 | 1,817,300 |
| 2004/06/25 | 4,860 | 4,880 | 4,810 | 4,840 | 2,792,500 |
| 2004/06/24 | 4,770 | 4,840 | 4,760 | 4,840 | 3,360,300 |
| 2004/06/23 | 4,720 | 4,740 | 4,680 | 4,730 | 2,254,100 |
| 2004/06/22 | 4,690 | 4,720 | 4,640 | 4,720 | 1,863,300 |
| 2004/06/21 | 4,720 | 4,770 | 4,720 | 4,720 | 2,031,700 |
| 2004/06/18 | 4,670 | 4,710 | 4,620 | 4,620 | 1,545,400 |
| 2004/06/17 | 4,720 | 4,720 | 4,670 | 4,720 | 1,111,300 |
| 2004/06/16 | 4,660 | 4,730 | 4,650 | 4,730 | 2,658,900 |
| 2004/06/15 | 4,610 | 4,680 | 4,610 | 4,620 | 1,806,300 |
| 2004/06/14 | 4,660 | 4,690 | 4,640 | 4,650 | 1,148,900 |
| 2004/06/11 | 4,720 | 4,730 | 4,660 | 4,690 | 5,110,900 |
| 2004/06/10 | 4,610 | 4,660 | 4,610 | 4,650 | 1,413,400 |
| 2004/06/09 | 4,660 | 4,690 | 4,630 | 4,630 | 2,241,300 |
| 2004/06/08 | 4,660 | 4,670 | 4,600 | 4,650 | 1,612,700 |
| 2004/06/07 | 4,630 | 4,660 | 4,620 | 4,640 | 1,918,200 |
| 2004/06/04 | 4,580 | 4,590 | 4,570 | 4,590 | 1,367,700 |
| 2004/06/03 | 4,580 | 4,590 | 4,520 | 4,560 | 2,216,600 |
| 2004/06/02 | 4,540 | 4,570 | 4,520 | 4,570 | 1,713,800 |
| 2004/06/01 | 4,550 | 4,570 | 4,520 | 4,520 | 1,513,800 |
| 2004/05/31 | 4,540 | 4,580 | 4,520 | 4,570 | 1,431,600 |
| 2004/05/28 | 4,550 | 4,590 | 4,540 | 4,590 | 1,772,500 |
| 2004/05/27 | 4,490 | 4,540 | 4,490 | 4,520 | 1,565,200 |
| 2004/05/26 | 4,520 | 4,530 | 4,500 | 4,500 | 1,405,700 |
| 2004/05/25 | 4,490 | 4,520 | 4,440 | 4,490 | 1,583,600 |
| 2004/05/24 | 4,520 | 4,560 | 4,500 | 4,540 | 1,504,600 |
| 2004/05/21 | 4,440 | 4,510 | 4,440 | 4,500 | 1,787,600 |
| 2004/05/20 | 4,500 | 4,510 | 4,440 | 4,480 | 2,030,900 |
| 2004/05/19 | 4,450 | 4,490 | 4,420 | 4,480 | 3,476,900 |
| 2004/05/18 | 4,340 | 4,410 | 4,320 | 4,370 | 3,438,200 |
| 2004/05/17 | 4,380 | 4,410 | 4,350 | 4,360 | 1,725,300 |
| 2004/05/14 | 4,400 | 4,470 | 4,380 | 4,430 | 3,206,600 |
| 2004/05/13 | 4,410 | 4,420 | 4,340 | 4,340 | 2,035,900 |
| 2004/05/12 | 4,400 | 4,480 | 4,380 | 4,440 | 3,210,700 |
| 2004/05/11 | 4,360 | 4,450 | 4,310 | 4,390 | 3,710,900 |
| 2004/05/10 | 4,450 | 4,520 | 4,340 | 4,340 | 3,294,100 |
| 2004/05/07 | 4,500 | 4,520 | 4,420 | 4,420 | 2,458,300 |
| 2004/05/06 | 4,450 | 4,540 | 4,430 | 4,500 | 3,664,200 |
| 2004/04/30 | 4,450 | 4,460 | 4,400 | 4,450 | 2,513,600 |
| 2004/04/28 | 4,530 | 4,540 | 4,450 | 4,460 | 2,210,300 |
| 2004/04/27 | 4,530 | 4,560 | 4,510 | 4,530 | 2,056,000 |
| 2004/04/26 | 4,580 | 4,580 | 4,520 | 4,520 | 1,597,400 |
| 2004/04/23 | 4,580 | 4,580 | 4,530 | 4,540 | 1,837,200 |
| 2004/04/22 | 4,550 | 4,550 | 4,470 | 4,530 | 3,172,700 |
| 2004/04/21 | 4,540 | 4,560 | 4,480 | 4,500 | 2,054,400 |
| 2004/04/20 | 4,490 | 4,570 | 4,470 | 4,550 | 2,730,300 |
| 2004/04/19 | 4,490 | 4,520 | 4,470 | 4,480 | 4,593,300 |
| 2004/04/16 | 4,350 | 4,480 | 4,340 | 4,440 | 5,038,000 |
| 2004/04/15 | 4,360 | 4,400 | 4,300 | 4,330 | 4,149,000 |
| 2004/04/14 | 4,380 | 4,410 | 4,290 | 4,340 | 6,157,400 |
| 2004/04/13 | 4,410 | 4,420 | 4,360 | 4,380 | 4,039,400 |
| 2004/04/12 | 4,420 | 4,430 | 4,400 | 4,420 | 3,220,100 |
| 2004/04/09 | 4,420 | 4,460 | 4,400 | 4,420 | 4,841,900 |
| 2004/04/08 | 4,560 | 4,580 | 4,500 | 4,500 | 3,321,200 |
| 2004/04/07 | 4,560 | 4,600 | 4,540 | 4,550 | 2,281,800 |
| 2004/04/06 | 4,590 | 4,590 | 4,540 | 4,590 | 3,435,600 |
| 2004/04/05 | 4,580 | 4,580 | 4,530 | 4,550 | 2,760,200 |
| 2004/04/02 | 4,520 | 4,550 | 4,480 | 4,520 | 5,041,800 |
| 2004/04/01 | 4,640 | 4,650 | 4,550 | 4,570 | 3,003,400 |
| 2004/03/31 | 4,610 | 4,640 | 4,580 | 4,640 | 2,323,500 |
| 2004/03/30 | 4,730 | 4,740 | 4,590 | 4,630 | 4,083,600 |
| 2004/03/29 | 4,750 | 4,770 | 4,710 | 4,720 | 2,036,900 |
| 2004/03/26 | 4,740 | 4,780 | 4,710 | 4,710 | 1,777,400 |
| 2004/03/25 | 4,580 | 4,690 | 4,580 | 4,690 | 2,104,500 |
| 2004/03/24 | 4,600 | 4,620 | 4,560 | 4,570 | 2,176,200 |
| 2004/03/23 | 4,510 | 4,600 | 4,500 | 4,580 | 3,049,700 |
| 2004/03/22 | 4,580 | 4,620 | 4,570 | 4,580 | 1,967,300 |
| 2004/03/19 | 4,600 | 4,680 | 4,600 | 4,670 | 1,730,000 |
| 2004/03/18 | 4,730 | 4,740 | 4,600 | 4,650 | 1,980,200 |
| 2004/03/17 | 4,580 | 4,720 | 4,560 | 4,700 | 2,323,200 |
| 2004/03/16 | 4,550 | 4,610 | 4,540 | 4,550 | 2,508,300 |
| 2004/03/15 | 4,590 | 4,600 | 4,550 | 4,580 | 2,737,000 |
| 2004/03/12 | 4,570 | 4,610 | 4,550 | 4,600 | 6,223,000 |
| 2004/03/11 | 4,710 | 4,710 | 4,640 | 4,650 | 3,088,300 |
| 2004/03/10 | 4,810 | 4,810 | 4,740 | 4,760 | 2,336,300 |
| 2004/03/09 | 4,740 | 4,810 | 4,730 | 4,810 | 3,064,900 |
| 2004/03/08 | 4,720 | 4,760 | 4,720 | 4,730 | 1,930,700 |
| 2004/03/05 | 4,680 | 4,790 | 4,650 | 4,790 | 3,444,200 |
| 2004/03/04 | 4,600 | 4,700 | 4,590 | 4,630 | 4,021,000 |
| 2004/03/03 | 4,600 | 4,620 | 4,570 | 4,590 | 2,556,200 |
| 2004/03/02 | 4,600 | 4,600 | 4,550 | 4,600 | 1,907,900 |
| 2004/03/01 | 4,510 | 4,590 | 4,510 | 4,590 | 3,204,900 |
| 2004/02/27 | 4,500 | 4,550 | 4,490 | 4,500 | 2,602,300 |
| 2004/02/26 | 4,480 | 4,500 | 4,470 | 4,500 | 1,599,000 |
| 2004/02/25 | 4,450 | 4,510 | 4,450 | 4,460 | 2,585,500 |
| 2004/02/24 | 4,500 | 4,520 | 4,420 | 4,450 | 2,740,900 |
| 2004/02/23 | 4,450 | 4,530 | 4,430 | 4,530 | 2,489,000 |
| 2004/02/20 | 4,490 | 4,500 | 4,440 | 4,470 | 1,794,700 |
| 2004/02/19 | 4,430 | 4,470 | 4,400 | 4,450 | 3,058,200 |
| 2004/02/18 | 4,470 | 4,490 | 4,400 | 4,410 | 2,606,700 |
| 2004/02/17 | 4,500 | 4,510 | 4,470 | 4,490 | 1,218,200 |
| 2004/02/16 | 4,540 | 4,550 | 4,470 | 4,470 | 1,378,600 |
| 2004/02/13 | 4,540 | 4,540 | 4,510 | 4,520 | 2,714,400 |
| 2004/02/12 | 4,480 | 4,530 | 4,470 | 4,530 | 6,174,400 |
| 2004/02/10 | 4,420 | 4,470 | 4,410 | 4,430 | 4,256,100 |
| 2004/02/09 | 4,430 | 4,440 | 4,370 | 4,390 | 1,773,500 |
| 2004/02/06 | 4,410 | 4,420 | 4,380 | 4,410 | 1,783,800 |
| 2004/02/05 | 4,420 | 4,450 | 4,420 | 4,440 | 3,230,100 |
| 2004/02/04 | 4,400 | 4,430 | 4,370 | 4,400 | 4,282,700 |
| 2004/02/03 | 4,420 | 4,430 | 4,380 | 4,390 | 3,193,100 |
| 2004/02/02 | 4,420 | 4,430 | 4,390 | 4,430 | 3,431,600 |
| 2004/01/30 | 4,390 | 4,420 | 4,370 | 4,400 | 5,330,600 |
| 2004/01/29 | 4,310 | 4,370 | 4,300 | 4,360 | 5,731,800 |
| 2004/01/28 | 4,250 | 4,320 | 4,240 | 4,310 | 3,345,500 |
| 2004/01/27 | 4,280 | 4,280 | 4,230 | 4,240 | 3,150,500 |
| 2004/01/26 | 4,280 | 4,280 | 4,230 | 4,250 | 2,082,700 |
| 2004/01/23 | 4,240 | 4,290 | 4,220 | 4,280 | 2,780,600 |
| 2004/01/22 | 4,260 | 4,300 | 4,240 | 4,250 | 2,589,400 |
| 2004/01/21 | 4,270 | 4,280 | 4,220 | 4,220 | 2,180,600 |
| 2004/01/20 | 4,220 | 4,360 | 4,210 | 4,250 | 3,252,000 |
| 2004/01/19 | 4,250 | 4,260 | 4,190 | 4,240 | 3,184,800 |
| 2004/01/16 | 4,230 | 4,270 | 4,220 | 4,250 | 2,784,000 |
| 2004/01/15 | 4,290 | 4,290 | 4,210 | 4,210 | 2,646,100 |
| 2004/01/14 | 4,350 | 4,350 | 4,280 | 4,280 | 1,834,400 |
| 2004/01/13 | 4,420 | 4,420 | 4,320 | 4,340 | 2,671,700 |
| 2004/01/09 | 4,430 | 4,440 | 4,380 | 4,380 | 2,898,600 |
| 2004/01/08 | 4,400 | 4,430 | 4,380 | 4,380 | 2,905,500 |
| 2004/01/07 | 4,400 | 4,410 | 4,350 | 4,400 | 2,156,800 |
| 2004/01/06 | 4,370 | 4,440 | 4,340 | 4,420 | 4,498,500 |
| 2004/01/05 | 4,350 | 4,360 | 4,310 | 4,320 | 1,906,500 |