アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 3,890 | 3,990 | 3,890 | 3,990 | 538,700 |
| 2004/12/29 | 3,950 | 3,970 | 3,900 | 3,900 | 739,900 |
| 2004/12/28 | 3,870 | 3,930 | 3,870 | 3,900 | 466,100 |
| 2004/12/27 | 3,900 | 3,930 | 3,870 | 3,900 | 460,300 |
| 2004/12/24 | 3,900 | 3,930 | 3,850 | 3,870 | 1,284,800 |
| 2004/12/22 | 3,850 | 3,870 | 3,810 | 3,830 | 1,377,900 |
| 2004/12/21 | 3,820 | 3,850 | 3,770 | 3,780 | 1,295,100 |
| 2004/12/20 | 3,820 | 3,870 | 3,790 | 3,860 | 1,712,800 |
| 2004/12/17 | 3,880 | 3,970 | 3,860 | 3,900 | 1,103,700 |
| 2004/12/16 | 3,860 | 3,890 | 3,810 | 3,870 | 842,300 |
| 2004/12/15 | 3,870 | 3,910 | 3,870 | 3,890 | 679,600 |
| 2004/12/14 | 3,850 | 3,910 | 3,840 | 3,900 | 1,200,000 |
| 2004/12/13 | 3,890 | 3,900 | 3,840 | 3,850 | 940,200 |
| 2004/12/10 | 3,760 | 3,840 | 3,760 | 3,810 | 4,350,600 |
| 2004/12/09 | 3,800 | 3,800 | 3,730 | 3,750 | 1,063,700 |
| 2004/12/08 | 3,760 | 3,850 | 3,760 | 3,820 | 1,074,900 |
| 2004/12/07 | 3,750 | 3,790 | 3,750 | 3,780 | 748,000 |
| 2004/12/06 | 3,810 | 3,820 | 3,780 | 3,820 | 926,500 |
| 2004/12/03 | 3,880 | 3,890 | 3,860 | 3,880 | 1,353,500 |
| 2004/12/02 | 3,790 | 3,830 | 3,780 | 3,790 | 1,291,200 |
| 2004/12/01 | 3,720 | 3,750 | 3,680 | 3,730 | 1,383,300 |
| 2004/11/30 | 3,830 | 3,830 | 3,740 | 3,760 | 1,267,500 |
| 2004/11/29 | 3,840 | 3,870 | 3,830 | 3,830 | 853,700 |
| 2004/11/26 | 3,860 | 3,880 | 3,810 | 3,820 | 825,500 |
| 2004/11/25 | 3,880 | 3,890 | 3,840 | 3,880 | 813,800 |
| 2004/11/24 | 3,930 | 3,960 | 3,870 | 3,870 | 1,488,200 |
| 2004/11/22 | 3,860 | 3,900 | 3,840 | 3,870 | 1,765,500 |
| 2004/11/19 | 4,020 | 4,040 | 4,010 | 4,010 | 487,500 |
| 2004/11/18 | 4,070 | 4,120 | 4,000 | 4,030 | 1,320,300 |
| 2004/11/17 | 4,000 | 4,030 | 3,990 | 4,000 | 1,259,500 |
| 2004/11/16 | 4,080 | 4,090 | 4,020 | 4,050 | 1,200,300 |
| 2004/11/15 | 4,060 | 4,120 | 4,030 | 4,100 | 2,115,100 |
| 2004/11/12 | 3,980 | 4,060 | 3,950 | 4,010 | 2,528,800 |
| 2004/11/11 | 4,050 | 4,060 | 3,940 | 3,950 | 1,999,800 |
| 2004/11/10 | 3,940 | 4,090 | 3,940 | 4,080 | 2,663,800 |
| 2004/11/09 | 3,930 | 3,970 | 3,920 | 3,940 | 850,200 |
| 2004/11/08 | 3,980 | 3,990 | 3,880 | 3,910 | 1,345,800 |
| 2004/11/05 | 3,930 | 3,960 | 3,920 | 3,950 | 1,162,500 |
| 2004/11/04 | 3,950 | 3,950 | 3,890 | 3,920 | 966,300 |
| 2004/11/02 | 3,900 | 3,930 | 3,890 | 3,910 | 1,191,700 |
| 2004/11/01 | 3,840 | 3,900 | 3,840 | 3,890 | 890,900 |
| 2004/10/29 | 3,900 | 3,940 | 3,880 | 3,890 | 1,000,000 |
| 2004/10/28 | 3,880 | 3,910 | 3,860 | 3,880 | 1,411,100 |
| 2004/10/27 | 3,840 | 3,860 | 3,810 | 3,850 | 1,469,400 |
| 2004/10/26 | 3,700 | 3,810 | 3,700 | 3,810 | 1,168,800 |
| 2004/10/25 | 3,750 | 3,790 | 3,720 | 3,730 | 1,119,300 |
| 2004/10/22 | 3,760 | 3,760 | 3,730 | 3,730 | 471,000 |
| 2004/10/21 | 3,790 | 3,800 | 3,730 | 3,750 | 896,200 |
| 2004/10/20 | 3,830 | 3,830 | 3,770 | 3,800 | 1,399,400 |
| 2004/10/19 | 3,800 | 3,850 | 3,790 | 3,820 | 1,313,600 |
| 2004/10/18 | 3,780 | 3,810 | 3,770 | 3,790 | 860,900 |
| 2004/10/15 | 3,730 | 3,810 | 3,720 | 3,800 | 1,457,300 |
| 2004/10/14 | 3,790 | 3,820 | 3,760 | 3,800 | 1,504,300 |
| 2004/10/13 | 3,700 | 3,820 | 3,700 | 3,800 | 1,337,300 |
| 2004/10/12 | 3,720 | 3,740 | 3,690 | 3,720 | 1,445,100 |
| 2004/10/08 | 3,730 | 3,800 | 3,720 | 3,770 | 2,535,000 |
| 2004/10/07 | 3,800 | 3,820 | 3,760 | 3,780 | 997,000 |
| 2004/10/06 | 3,740 | 3,820 | 3,740 | 3,810 | 1,020,000 |
| 2004/10/05 | 3,710 | 3,810 | 3,710 | 3,780 | 1,365,500 |
| 2004/10/04 | 3,730 | 3,740 | 3,670 | 3,740 | 963,100 |
| 2004/10/01 | 3,590 | 3,660 | 3,590 | 3,660 | 1,365,400 |
| 2004/09/30 | 3,640 | 3,640 | 3,540 | 3,560 | 1,201,500 |
| 2004/09/29 | 3,650 | 3,650 | 3,590 | 3,590 | 1,110,200 |
| 2004/09/28 | 3,620 | 3,670 | 3,600 | 3,650 | 1,209,800 |
| 2004/09/27 | 3,680 | 3,710 | 3,660 | 3,710 | 704,000 |
| 2004/09/24 | 3,620 | 3,670 | 3,610 | 3,660 | 1,478,100 |
| 2004/09/22 | 3,710 | 3,710 | 3,640 | 3,670 | 1,074,000 |
| 2004/09/21 | 3,710 | 3,730 | 3,690 | 3,720 | 1,104,200 |
| 2004/09/17 | 3,670 | 3,700 | 3,660 | 3,670 | 1,908,800 |
| 2004/09/16 | 3,680 | 3,740 | 3,680 | 3,720 | 894,200 |
| 2004/09/15 | 3,730 | 3,760 | 3,720 | 3,730 | 1,251,500 |
| 2004/09/14 | 3,740 | 3,740 | 3,680 | 3,700 | 736,000 |
| 2004/09/13 | 3,760 | 3,770 | 3,700 | 3,720 | 767,700 |
| 2004/09/10 | 3,730 | 3,740 | 3,670 | 3,730 | 3,521,700 |
| 2004/09/09 | 3,800 | 3,820 | 3,760 | 3,770 | 902,600 |
| 2004/09/08 | 3,790 | 3,830 | 3,780 | 3,800 | 845,000 |
| 2004/09/07 | 3,850 | 3,850 | 3,800 | 3,830 | 516,900 |
| 2004/09/06 | 3,800 | 3,850 | 3,740 | 3,830 | 830,300 |
| 2004/09/03 | 3,840 | 3,850 | 3,760 | 3,780 | 572,200 |
| 2004/09/02 | 3,870 | 3,900 | 3,830 | 3,840 | 1,236,300 |
| 2004/09/01 | 3,770 | 3,830 | 3,760 | 3,820 | 762,000 |
| 2004/08/31 | 3,790 | 3,810 | 3,740 | 3,790 | 890,700 |
| 2004/08/30 | 3,800 | 3,830 | 3,790 | 3,810 | 856,400 |
| 2004/08/27 | 3,800 | 3,830 | 3,780 | 3,790 | 1,608,600 |
| 2004/08/26 | 3,760 | 3,780 | 3,750 | 3,770 | 1,054,500 |
| 2004/08/25 | 3,670 | 3,790 | 3,670 | 3,740 | 1,708,000 |
| 2004/08/24 | 3,670 | 3,690 | 3,640 | 3,670 | 1,214,600 |
| 2004/08/23 | 3,670 | 3,680 | 3,650 | 3,660 | 745,800 |
| 2004/08/20 | 3,670 | 3,710 | 3,640 | 3,650 | 1,210,000 |
| 2004/08/19 | 3,710 | 3,710 | 3,620 | 3,650 | 1,047,800 |
| 2004/08/18 | 3,670 | 3,680 | 3,620 | 3,680 | 1,041,300 |
| 2004/08/17 | 3,700 | 3,710 | 3,660 | 3,690 | 492,700 |
| 2004/08/16 | 3,710 | 3,740 | 3,660 | 3,700 | 737,500 |
| 2004/08/13 | 3,750 | 3,780 | 3,670 | 3,700 | 1,802,800 |
| 2004/08/12 | 3,780 | 3,850 | 3,780 | 3,800 | 880,500 |
| 2004/08/11 | 3,790 | 3,790 | 3,710 | 3,750 | 998,300 |
| 2004/08/10 | 3,790 | 3,810 | 3,760 | 3,780 | 692,500 |
| 2004/08/09 | 3,730 | 3,840 | 3,720 | 3,840 | 1,091,900 |
| 2004/08/06 | 3,800 | 3,850 | 3,780 | 3,830 | 690,000 |
| 2004/08/05 | 3,840 | 3,870 | 3,830 | 3,840 | 1,009,900 |
| 2004/08/04 | 3,810 | 3,840 | 3,790 | 3,840 | 1,346,700 |
| 2004/08/03 | 3,800 | 3,870 | 3,800 | 3,820 | 1,188,400 |
| 2004/08/02 | 3,770 | 3,810 | 3,760 | 3,800 | 610,700 |
| 2004/07/30 | 3,790 | 3,820 | 3,790 | 3,820 | 770,800 |
| 2004/07/29 | 3,730 | 3,790 | 3,730 | 3,790 | 1,626,400 |
| 2004/07/28 | 3,660 | 3,710 | 3,650 | 3,700 | 1,387,500 |
| 2004/07/27 | 3,640 | 3,680 | 3,630 | 3,670 | 890,400 |
| 2004/07/26 | 3,620 | 3,690 | 3,620 | 3,690 | 806,200 |
| 2004/07/23 | 3,650 | 3,670 | 3,620 | 3,660 | 676,400 |
| 2004/07/22 | 3,660 | 3,680 | 3,630 | 3,650 | 640,100 |
| 2004/07/21 | 3,640 | 3,690 | 3,620 | 3,670 | 573,700 |
| 2004/07/20 | 3,570 | 3,670 | 3,550 | 3,660 | 1,256,200 |
| 2004/07/16 | 3,610 | 3,660 | 3,600 | 3,650 | 618,100 |
| 2004/07/15 | 3,630 | 3,680 | 3,600 | 3,650 | 1,144,400 |
| 2004/07/14 | 3,660 | 3,700 | 3,610 | 3,610 | 819,000 |
| 2004/07/13 | 3,600 | 3,690 | 3,560 | 3,690 | 1,130,900 |
| 2004/07/12 | 3,580 | 3,660 | 3,580 | 3,650 | 1,416,900 |
| 2004/07/09 | 3,570 | 3,640 | 3,560 | 3,600 | 1,014,300 |
| 2004/07/08 | 3,580 | 3,590 | 3,550 | 3,560 | 783,000 |
| 2004/07/07 | 3,550 | 3,610 | 3,530 | 3,580 | 1,129,400 |
| 2004/07/06 | 3,660 | 3,680 | 3,650 | 3,650 | 386,000 |
| 2004/07/05 | 3,670 | 3,690 | 3,650 | 3,670 | 642,100 |
| 2004/07/02 | 3,640 | 3,670 | 3,600 | 3,660 | 990,900 |
| 2004/07/01 | 3,650 | 3,700 | 3,630 | 3,690 | 1,039,000 |
| 2004/06/30 | 3,620 | 3,700 | 3,620 | 3,670 | 1,565,900 |
| 2004/06/29 | 3,600 | 3,610 | 3,570 | 3,600 | 547,700 |
| 2004/06/28 | 3,640 | 3,640 | 3,580 | 3,620 | 695,000 |
| 2004/06/25 | 3,650 | 3,670 | 3,610 | 3,630 | 968,800 |
| 2004/06/24 | 3,650 | 3,670 | 3,620 | 3,640 | 1,493,000 |
| 2004/06/23 | 3,620 | 3,660 | 3,590 | 3,630 | 1,024,200 |
| 2004/06/22 | 3,600 | 3,650 | 3,590 | 3,650 | 846,900 |
| 2004/06/21 | 3,630 | 3,690 | 3,590 | 3,650 | 1,282,000 |
| 2004/06/18 | 3,620 | 3,630 | 3,520 | 3,580 | 882,400 |
| 2004/06/17 | 3,620 | 3,650 | 3,600 | 3,640 | 1,175,900 |
| 2004/06/16 | 3,600 | 3,690 | 3,590 | 3,680 | 1,566,400 |
| 2004/06/15 | 3,560 | 3,610 | 3,550 | 3,570 | 1,463,700 |
| 2004/06/14 | 3,580 | 3,610 | 3,550 | 3,550 | 862,100 |
| 2004/06/11 | 3,610 | 3,610 | 3,570 | 3,580 | 3,061,600 |
| 2004/06/10 | 3,530 | 3,610 | 3,530 | 3,590 | 1,033,100 |
| 2004/06/09 | 3,580 | 3,590 | 3,510 | 3,530 | 972,000 |
| 2004/06/08 | 3,590 | 3,590 | 3,520 | 3,580 | 1,260,500 |
| 2004/06/07 | 3,600 | 3,640 | 3,580 | 3,600 | 1,441,900 |
| 2004/06/04 | 3,510 | 3,530 | 3,460 | 3,500 | 1,116,600 |
| 2004/06/03 | 3,550 | 3,600 | 3,410 | 3,470 | 1,535,400 |
| 2004/06/02 | 3,520 | 3,560 | 3,510 | 3,540 | 972,400 |
| 2004/06/01 | 3,540 | 3,560 | 3,510 | 3,520 | 967,100 |
| 2004/05/31 | 3,550 | 3,550 | 3,460 | 3,500 | 885,200 |
| 2004/05/28 | 3,550 | 3,590 | 3,500 | 3,550 | 1,042,200 |
| 2004/05/27 | 3,510 | 3,530 | 3,470 | 3,490 | 352,800 |
| 2004/05/26 | 3,460 | 3,550 | 3,460 | 3,460 | 1,226,900 |
| 2004/05/25 | 3,440 | 3,450 | 3,380 | 3,410 | 926,600 |
| 2004/05/24 | 3,390 | 3,470 | 3,380 | 3,430 | 1,055,500 |
| 2004/05/21 | 3,360 | 3,470 | 3,360 | 3,460 | 1,000,200 |
| 2004/05/20 | 3,440 | 3,520 | 3,380 | 3,410 | 1,495,300 |
| 2004/05/19 | 3,360 | 3,460 | 3,270 | 3,440 | 2,406,300 |
| 2004/05/18 | 3,420 | 3,450 | 3,290 | 3,310 | 1,764,900 |
| 2004/05/17 | 3,410 | 3,440 | 3,400 | 3,420 | 1,222,500 |
| 2004/05/14 | 3,470 | 3,500 | 3,420 | 3,460 | 3,037,700 |
| 2004/05/13 | 3,530 | 3,540 | 3,410 | 3,420 | 2,089,300 |
| 2004/05/12 | 3,590 | 3,590 | 3,520 | 3,580 | 900,600 |
| 2004/05/11 | 3,520 | 3,570 | 3,470 | 3,540 | 1,062,900 |
| 2004/05/10 | 3,600 | 3,610 | 3,570 | 3,570 | 1,662,300 |
| 2004/05/07 | 3,600 | 3,660 | 3,590 | 3,630 | 1,470,000 |
| 2004/05/06 | 3,680 | 3,710 | 3,660 | 3,670 | 1,167,200 |
| 2004/04/30 | 3,710 | 3,710 | 3,640 | 3,680 | 1,278,100 |
| 2004/04/28 | 3,810 | 3,810 | 3,710 | 3,760 | 1,527,700 |
| 2004/04/27 | 3,820 | 3,910 | 3,820 | 3,860 | 1,455,800 |
| 2004/04/26 | 3,770 | 3,850 | 3,750 | 3,820 | 972,700 |
| 2004/04/23 | 3,760 | 3,830 | 3,740 | 3,780 | 2,591,100 |
| 2004/04/22 | 3,730 | 3,750 | 3,700 | 3,710 | 913,100 |
| 2004/04/21 | 3,760 | 3,760 | 3,670 | 3,710 | 817,000 |
| 2004/04/20 | 3,770 | 3,800 | 3,750 | 3,750 | 834,000 |
| 2004/04/19 | 3,740 | 3,790 | 3,730 | 3,740 | 1,286,700 |
| 2004/04/16 | 3,730 | 3,810 | 3,710 | 3,740 | 1,875,600 |
| 2004/04/15 | 3,680 | 3,750 | 3,650 | 3,660 | 1,386,600 |
| 2004/04/14 | 3,750 | 3,760 | 3,690 | 3,720 | 1,006,800 |
| 2004/04/13 | 3,790 | 3,790 | 3,750 | 3,770 | 724,300 |
| 2004/04/12 | 3,750 | 3,780 | 3,720 | 3,780 | 770,000 |
| 2004/04/09 | 3,730 | 3,740 | 3,670 | 3,710 | 1,080,500 |
| 2004/04/08 | 3,780 | 3,780 | 3,710 | 3,730 | 1,355,500 |
| 2004/04/07 | 3,680 | 3,730 | 3,650 | 3,680 | 883,100 |
| 2004/04/06 | 3,650 | 3,750 | 3,630 | 3,730 | 2,114,500 |
| 2004/04/05 | 3,660 | 3,660 | 3,610 | 3,610 | 1,059,600 |
| 2004/04/02 | 3,580 | 3,600 | 3,540 | 3,580 | 1,181,800 |
| 2004/04/01 | 3,570 | 3,590 | 3,520 | 3,540 | 1,289,500 |
| 2004/03/31 | 3,610 | 3,610 | 3,530 | 3,580 | 1,461,700 |
| 2004/03/30 | 3,640 | 3,640 | 3,560 | 3,560 | 1,015,500 |
| 2004/03/29 | 3,630 | 3,640 | 3,590 | 3,600 | 732,200 |
| 2004/03/26 | 3,620 | 3,630 | 3,550 | 3,580 | 1,011,600 |
| 2004/03/25 | 3,550 | 3,560 | 3,490 | 3,540 | 1,759,400 |
| 2004/03/24 | 3,650 | 3,660 | 3,540 | 3,580 | 1,336,600 |
| 2004/03/23 | 3,480 | 3,560 | 3,460 | 3,550 | 1,146,200 |
| 2004/03/22 | 3,600 | 3,630 | 3,550 | 3,580 | 459,800 |
| 2004/03/19 | 3,630 | 3,670 | 3,630 | 3,650 | 730,600 |
| 2004/03/18 | 3,670 | 3,700 | 3,650 | 3,680 | 1,573,900 |
| 2004/03/17 | 3,570 | 3,640 | 3,560 | 3,610 | 900,600 |
| 2004/03/16 | 3,560 | 3,580 | 3,540 | 3,550 | 771,300 |
| 2004/03/15 | 3,620 | 3,620 | 3,570 | 3,610 | 799,300 |
| 2004/03/12 | 3,550 | 3,600 | 3,500 | 3,570 | 3,755,900 |
| 2004/03/11 | 3,670 | 3,690 | 3,650 | 3,650 | 1,040,500 |
| 2004/03/10 | 3,700 | 3,710 | 3,610 | 3,660 | 1,241,500 |
| 2004/03/09 | 3,690 | 3,720 | 3,680 | 3,710 | 1,100,700 |
| 2004/03/08 | 3,710 | 3,710 | 3,650 | 3,660 | 1,376,200 |
| 2004/03/05 | 3,560 | 3,720 | 3,560 | 3,700 | 2,095,800 |
| 2004/03/04 | 3,530 | 3,590 | 3,520 | 3,560 | 2,189,700 |
| 2004/03/03 | 3,550 | 3,580 | 3,490 | 3,520 | 2,169,400 |
| 2004/03/02 | 3,610 | 3,630 | 3,570 | 3,600 | 3,407,000 |
| 2004/03/01 | 3,660 | 3,670 | 3,590 | 3,600 | 2,802,400 |
| 2004/02/27 | 3,650 | 3,720 | 3,640 | 3,660 | 1,626,400 |
| 2004/02/26 | 3,670 | 3,710 | 3,630 | 3,700 | 1,517,700 |
| 2004/02/25 | 3,700 | 3,840 | 3,650 | 3,730 | 2,187,500 |
| 2004/02/24 | 3,620 | 3,670 | 3,570 | 3,590 | 879,200 |
| 2004/02/23 | 3,570 | 3,690 | 3,570 | 3,650 | 1,252,900 |
| 2004/02/20 | 3,570 | 3,600 | 3,560 | 3,570 | 824,800 |
| 2004/02/19 | 3,570 | 3,580 | 3,520 | 3,540 | 1,479,500 |
| 2004/02/18 | 3,540 | 3,580 | 3,520 | 3,570 | 1,321,700 |
| 2004/02/17 | 3,500 | 3,570 | 3,490 | 3,510 | 1,006,400 |
| 2004/02/16 | 3,460 | 3,510 | 3,460 | 3,490 | 756,600 |
| 2004/02/13 | 3,450 | 3,540 | 3,450 | 3,510 | 855,900 |
| 2004/02/12 | 3,520 | 3,540 | 3,480 | 3,490 | 1,114,500 |
| 2004/02/10 | 3,470 | 3,510 | 3,450 | 3,470 | 1,029,000 |
| 2004/02/09 | 3,560 | 3,570 | 3,460 | 3,500 | 1,521,900 |
| 2004/02/06 | 3,530 | 3,550 | 3,450 | 3,490 | 1,517,400 |
| 2004/02/05 | 3,430 | 3,540 | 3,400 | 3,530 | 1,697,700 |
| 2004/02/04 | 3,420 | 3,460 | 3,370 | 3,410 | 1,829,900 |
| 2004/02/03 | 3,470 | 3,480 | 3,360 | 3,440 | 2,657,900 |
| 2004/02/02 | 3,420 | 3,510 | 3,410 | 3,470 | 2,227,700 |
| 2004/01/30 | 3,430 | 3,450 | 3,360 | 3,360 | 1,684,000 |
| 2004/01/29 | 3,360 | 3,460 | 3,360 | 3,450 | 2,461,400 |
| 2004/01/28 | 3,300 | 3,390 | 3,300 | 3,350 | 1,863,200 |
| 2004/01/27 | 3,300 | 3,360 | 3,260 | 3,320 | 1,830,100 |
| 2004/01/26 | 3,260 | 3,270 | 3,180 | 3,250 | 1,001,200 |
| 2004/01/23 | 3,330 | 3,330 | 3,210 | 3,240 | 2,356,800 |
| 2004/01/22 | 3,310 | 3,320 | 3,260 | 3,280 | 1,270,500 |
| 2004/01/21 | 3,320 | 3,340 | 3,300 | 3,300 | 1,052,700 |
| 2004/01/20 | 3,300 | 3,350 | 3,260 | 3,290 | 1,526,200 |
| 2004/01/19 | 3,280 | 3,300 | 3,220 | 3,290 | 1,036,300 |
| 2004/01/16 | 3,310 | 3,350 | 3,280 | 3,330 | 1,012,700 |
| 2004/01/15 | 3,340 | 3,340 | 3,240 | 3,260 | 872,300 |
| 2004/01/14 | 3,350 | 3,350 | 3,320 | 3,330 | 736,000 |
| 2004/01/13 | 3,350 | 3,380 | 3,330 | 3,340 | 780,900 |
| 2004/01/09 | 3,420 | 3,420 | 3,320 | 3,360 | 1,268,000 |
| 2004/01/08 | 3,360 | 3,390 | 3,340 | 3,370 | 709,900 |
| 2004/01/07 | 3,370 | 3,380 | 3,310 | 3,350 | 853,700 |
| 2004/01/06 | 3,400 | 3,410 | 3,350 | 3,400 | 1,155,300 |
| 2004/01/05 | 3,400 | 3,450 | 3,380 | 3,400 | 761,000 |