ＬＩＮＥヤフー(4689)の株価時系列情報
ＬＩＮＥヤフー(4689)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 | 496,000 | 497,000 | 490,000 | 492,000 | 6,569 |
| 2004/12/29 | 487,000 | 501,000 | 485,000 | 490,000 | 30,385 |
| 2004/12/28 | 466,000 | 482,000 | 465,000 | 482,000 | 13,347 |
| 2004/12/27 | 470,000 | 470,000 | 465,000 | 465,000 | 5,269 |
| 2004/12/24 | 467,000 | 471,000 | 466,000 | 467,000 | 7,586 |
| 2004/12/22 | 470,000 | 472,000 | 463,000 | 466,000 | 7,121 |
| 2004/12/21 | 466,000 | 471,000 | 465,000 | 468,000 | 7,425 |
| 2004/12/20 | 465,000 | 470,000 | 464,000 | 465,000 | 5,213 |
| 2004/12/17 | 460,000 | 471,000 | 460,000 | 469,000 | 9,916 |
| 2004/12/16 | 461,000 | 464,000 | 457,000 | 460,000 | 7,652 |
| 2004/12/15 | 460,000 | 466,000 | 460,000 | 462,000 | 6,265 |
| 2004/12/14 | 463,000 | 464,000 | 457,000 | 464,000 | 7,035 |
| 2004/12/13 | 461,000 | 464,000 | 458,000 | 459,000 | 4,760 |
| 2004/12/10 | 466,000 | 468,000 | 462,000 | 462,000 | 11,975 |
| 2004/12/09 | 470,000 | 470,000 | 461,000 | 465,000 | 5,837 |
| 2004/12/08 | 462,000 | 469,000 | 461,000 | 467,000 | 6,915 |
| 2004/12/07 | 474,000 | 476,000 | 468,000 | 469,000 | 4,962 |
| 2004/12/06 | 476,000 | 479,000 | 472,000 | 478,000 | 5,773 |
| 2004/12/03 | 476,000 | 483,000 | 476,000 | 480,000 | 9,936 |
| 2004/12/02 | 470,000 | 474,000 | 468,000 | 472,000 | 8,927 |
| 2004/12/01 | 469,000 | 471,000 | 460,000 | 460,000 | 14,202 |
| 2004/11/30 | 478,000 | 482,000 | 474,000 | 474,000 | 9,193 |
| 2004/11/29 | 478,000 | 489,000 | 476,000 | 485,000 | 7,545 |
| 2004/11/26 | 483,000 | 484,000 | 478,000 | 480,000 | 7,143 |
| 2004/11/25 | 486,000 | 490,000 | 481,000 | 483,000 | 7,264 |
| 2004/11/24 | 495,000 | 497,000 | 489,000 | 491,000 | 6,896 |
| 2004/11/22 | 502,000 | 502,000 | 488,000 | 497,000 | 6,885 |
| 2004/11/19 | 505,000 | 506,000 | 496,000 | 497,000 | 6,358 |
| 2004/11/18 | 499,000 | 507,000 | 498,000 | 499,000 | 9,253 |
| 2004/11/17 | 490,000 | 499,000 | 489,000 | 496,000 | 7,208 |
| 2004/11/16 | 510,000 | 512,000 | 495,000 | 500,000 | 11,418 |
| 2004/11/15 | 500,000 | 514,000 | 497,000 | 512,000 | 26,672 |
| 2004/11/12 | 467,000 | 483,000 | 467,000 | 482,000 | 14,120 |
| 2004/11/11 | 467,000 | 475,000 | 464,000 | 464,000 | 9,286 |
| 2004/11/10 | 451,000 | 459,000 | 450,000 | 459,000 | 7,753 |
| 2004/11/09 | 463,000 | 466,000 | 454,000 | 456,000 | 11,653 |
| 2004/11/08 | 472,000 | 473,000 | 463,000 | 465,000 | 8,073 |
| 2004/11/05 | 473,000 | 476,000 | 471,000 | 474,000 | 7,319 |
| 2004/11/04 | 483,000 | 486,000 | 466,000 | 469,000 | 9,010 |
| 2004/11/02 | 473,000 | 482,000 | 473,000 | 478,000 | 5,376 |
| 2004/11/01 | 470,000 | 477,000 | 470,000 | 475,000 | 4,399 |
| 2004/10/29 | 490,000 | 490,000 | 474,000 | 479,000 | 7,631 |
| 2004/10/28 | 494,000 | 494,000 | 485,000 | 485,000 | 7,869 |
| 2004/10/27 | 488,000 | 490,000 | 482,000 | 485,000 | 7,711 |
| 2004/10/26 | 473,000 | 481,000 | 472,000 | 480,000 | 7,708 |
| 2004/10/25 | 466,000 | 476,000 | 465,000 | 472,000 | 8,107 |
| 2004/10/22 | 475,000 | 481,000 | 463,000 | 481,000 | 17,040 |
| 2004/10/21 | 499,000 | 503,000 | 480,000 | 480,000 | 17,697 |
| 2004/10/20 | 513,000 | 514,000 | 504,000 | 504,000 | 9,815 |
| 2004/10/19 | 513,000 | 521,000 | 507,000 | 518,000 | 10,996 |
| 2004/10/18 | 510,000 | 511,000 | 507,000 | 508,000 | 6,488 |
| 2004/10/15 | 504,000 | 509,000 | 501,000 | 508,000 | 7,570 |
| 2004/10/14 | 510,000 | 515,000 | 503,000 | 509,000 | 9,309 |
| 2004/10/13 | 511,000 | 516,000 | 508,000 | 509,000 | 7,124 |
| 2004/10/12 | 517,000 | 520,000 | 507,000 | 508,000 | 6,650 |
| 2004/10/08 | 514,000 | 520,000 | 512,000 | 517,000 | 4,685 |
| 2004/10/07 | 522,000 | 529,000 | 515,000 | 518,000 | 14,362 |
| 2004/10/06 | 500,000 | 517,000 | 500,000 | 517,000 | 11,020 |
| 2004/10/05 | 510,000 | 510,000 | 503,000 | 505,000 | 6,433 |
| 2004/10/04 | 521,000 | 523,000 | 509,000 | 512,000 | 12,066 |
| 2004/10/01 | 506,000 | 510,000 | 497,000 | 503,000 | 14,148 |
| 2004/09/30 | 474,000 | 490,000 | 468,000 | 490,000 | 16,995 |
| 2004/09/29 | 485,000 | 486,000 | 462,000 | 464,000 | 14,133 |
| 2004/09/28 | 489,000 | 490,000 | 473,000 | 480,000 | 17,859 |
| 2004/09/27 | 523,000 | 525,000 | 481,000 | 499,000 | 35,946 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 1,000,000 | 1,010,000 | 992,000 | 1,000,000 | 16,012 |
| 2004/09/22 | 1,060,000 | 1,070,000 | 1,030,000 | 1,030,000 | 6,923 |
| 2004/09/21 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 7,607 |
| 2004/09/17 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 4,521 |
| 2004/09/16 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 5,765 |
| 2004/09/15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 5,219 |
| 2004/09/14 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 4,415 |
| 2004/09/13 | 1,070,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,375 |
| 2004/09/10 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 8,157 |
| 2004/09/09 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 4,775 |
| 2004/09/08 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 6,836 |
| 2004/09/07 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 8,527 |
| 2004/09/06 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 3,841 |
| 2004/09/03 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 4,795 |
| 2004/09/02 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 4,132 |
| 2004/09/01 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 6,023 |
| 2004/08/31 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 4,434 |
| 2004/08/30 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 7,136 |
| 2004/08/27 | 1,030,000 | 1,060,000 | 1,020,000 | 1,050,000 | 7,621 |
| 2004/08/26 | 1,090,000 | 1,100,000 | 1,030,000 | 1,040,000 | 10,405 |
| 2004/08/25 | 1,110,000 | 1,120,000 | 1,060,000 | 1,070,000 | 19,999 |
| 2004/08/24 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 17,055 |
| 2004/08/23 | 1,080,000 | 1,090,000 | 1,050,000 | 1,070,000 | 13,830 |
| 2004/08/20 | 1,020,000 | 1,060,000 | 1,010,000 | 1,050,000 | 19,357 |
| 2004/08/19 | 977,008 | 1,020,000 | 970,000 | 1,010,000 | 30,041 |
| 2004/08/18 | 952,000 | 967,008 | 946,000 | 960,000 | 4,059 |
| 2004/08/17 | 969,008 | 982,000 | 952,000 | 952,000 | 8,822 |
| 2004/08/16 | 955,008 | 964,000 | 938,000 | 958,000 | 5,627 |
| 2004/08/13 | 950,000 | 975,008 | 942,000 | 956,000 | 9,611 |
| 2004/08/12 | 956,000 | 972,000 | 943,008 | 960,000 | 6,227 |
| 2004/08/11 | 971,008 | 990,000 | 952,000 | 959,008 | 16,431 |
| 2004/08/10 | 889,008 | 951,008 | 888,000 | 948,000 | 23,052 |
| 2004/08/09 | 834,000 | 868,000 | 822,000 | 863,008 | 6,490 |
| 2004/08/06 | 821,008 | 847,008 | 821,008 | 844,000 | 6,510 |
| 2004/08/05 | 836,000 | 871,008 | 814,000 | 850,000 | 10,287 |
| 2004/08/04 | 831,008 | 839,008 | 804,000 | 833,008 | 14,903 |
| 2004/08/03 | 867,008 | 878,000 | 851,008 | 860,000 | 6,952 |
| 2004/08/02 | 870,000 | 874,000 | 855,008 | 860,000 | 6,990 |
| 2004/07/30 | 872,000 | 884,000 | 870,000 | 884,000 | 4,800 |
| 2004/07/29 | 896,000 | 896,000 | 861,008 | 866,000 | 8,248 |
| 2004/07/28 | 900,000 | 905,008 | 881,008 | 899,008 | 7,745 |
| 2004/07/27 | 883,008 | 905,008 | 862,000 | 865,008 | 10,144 |
| 2004/07/26 | 910,000 | 922,000 | 900,000 | 900,000 | 8,984 |
| 2004/07/23 | 950,000 | 952,000 | 925,008 | 930,000 | 8,519 |
| 2004/07/22 | 907,008 | 971,008 | 890,000 | 953,008 | 33,544 |
| 2004/07/21 | 882,000 | 926,000 | 881,008 | 920,000 | 13,731 |
| 2004/07/20 | 880,000 | 886,000 | 863,008 | 868,000 | 9,449 |
| 2004/07/16 | 880,000 | 918,000 | 851,008 | 908,000 | 12,534 |
| 2004/07/15 | 930,000 | 930,000 | 860,000 | 890,000 | 20,855 |
| 2004/07/14 | 945,008 | 948,000 | 925,008 | 932,000 | 7,120 |
| 2004/07/13 | 950,000 | 954,000 | 931,008 | 937,008 | 7,625 |
| 2004/07/12 | 967,008 | 967,008 | 953,008 | 958,000 | 4,542 |
| 2004/07/09 | 943,008 | 961,008 | 935,008 | 957,008 | 12,518 |
| 2004/07/08 | 960,000 | 961,008 | 940,000 | 943,008 | 10,114 |
| 2004/07/07 | 930,000 | 980,000 | 926,000 | 980,000 | 11,700 |
| 2004/07/06 | 980,000 | 997,008 | 955,008 | 960,000 | 8,116 |
| 2004/07/05 | 1,000,000 | 1,010,000 | 994,000 | 994,000 | 5,140 |
| 2004/07/02 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 7,020 |
| 2004/07/01 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 8,156 |
| 2004/06/30 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 6,514 |
| 2004/06/29 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 6,216 |
| 2004/06/28 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 8,891 |
| 2004/06/25 | 984,000 | 1,000,000 | 970,000 | 992,000 | 7,427 |
| 2004/06/24 | 950,000 | 1,010,000 | 933,008 | 994,000 | 22,056 |
| 2004/06/23 | 960,000 | 964,000 | 928,000 | 930,000 | 17,809 |
| 2004/06/22 | 1,000,000 | 1,010,000 | 958,000 | 976,000 | 13,543 |
| 2004/06/21 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 5,519 |
| 2004/06/18 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 9,330 |
| 2004/06/17 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 10,387 |
| 2004/06/16 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 5,186 |
| 2004/06/15 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 5,051 |
| 2004/06/14 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 6,721 |
| 2004/06/11 | 1,020,000 | 1,060,000 | 1,020,000 | 1,040,000 | 14,199 |
| 2004/06/10 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 11,603 |
| 2004/06/09 | 1,090,000 | 1,090,000 | 1,050,000 | 1,060,000 | 7,232 |
| 2004/06/08 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 6,134 |
| 2004/06/07 | 1,090,000 | 1,110,000 | 1,070,000 | 1,100,000 | 12,407 |
| 2004/06/04 | 1,090,000 | 1,100,000 | 1,050,000 | 1,090,000 | 11,183 |
| 2004/06/03 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 7,482 |
| 2004/06/02 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 6,541 |
| 2004/06/01 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 9,143 |
| 2004/05/31 | 1,140,000 | 1,160,000 | 1,120,000 | 1,150,000 | 20,464 |
| 2004/05/28 | 1,100,000 | 1,160,000 | 1,080,000 | 1,160,000 | 24,649 |
| 2004/05/27 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 7,917 |
| 2004/05/26 | 1,120,000 | 1,130,000 | 1,070,000 | 1,080,000 | 13,896 |
| 2004/05/25 | 1,070,000 | 1,100,000 | 1,050,000 | 1,070,000 | 14,609 |
| 2004/05/24 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 10,693 |
| 2004/05/21 | 1,040,000 | 1,070,000 | 1,030,000 | 1,060,000 | 6,538 |
| 2004/05/20 | 1,050,000 | 1,080,000 | 1,020,000 | 1,020,000 | 8,584 |
| 2004/05/19 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 8,543 |
| 2004/05/18 | 969,008 | 1,020,000 | 950,000 | 1,020,000 | 9,797 |
| 2004/05/17 | 1,050,000 | 1,050,000 | 923,008 | 978,000 | 11,296 |
| 2004/05/14 | 1,090,000 | 1,110,000 | 1,050,000 | 1,050,000 | 8,833 |
| 2004/05/13 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 6,979 |
| 2004/05/12 | 1,150,000 | 1,160,000 | 1,110,000 | 1,130,000 | 13,095 |
| 2004/05/11 | 1,050,000 | 1,130,000 | 1,040,000 | 1,080,000 | 14,106 |
| 2004/05/10 | 1,170,000 | 1,190,000 | 1,080,000 | 1,100,000 | 10,664 |
| 2004/05/07 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 6,122 |
| 2004/05/06 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 5,853 |
| 2004/04/30 | 1,260,000 | 1,290,000 | 1,240,000 | 1,250,000 | 15,927 |
| 2004/04/28 | 1,190,000 | 1,300,000 | 1,190,000 | 1,300,000 | 24,856 |
| 2004/04/27 | 1,150,000 | 1,200,000 | 1,140,000 | 1,190,000 | 13,998 |
| 2004/04/26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 7,021 |
| 2004/04/23 | 1,210,000 | 1,220,000 | 1,170,000 | 1,190,000 | 8,879 |
| 2004/04/22 | 1,260,000 | 1,280,000 | 1,200,000 | 1,200,000 | 13,885 |
| 2004/04/21 | 1,200,000 | 1,240,000 | 1,190,000 | 1,220,000 | 15,729 |
| 2004/04/20 | 1,210,000 | 1,220,000 | 1,170,000 | 1,210,000 | 13,143 |
| 2004/04/19 | 1,220,000 | 1,240,000 | 1,160,000 | 1,200,000 | 9,298 |
| 2004/04/16 | 1,230,000 | 1,240,000 | 1,190,000 | 1,210,000 | 8,917 |
| 2004/04/15 | 1,260,000 | 1,270,000 | 1,200,000 | 1,230,000 | 11,635 |
| 2004/04/14 | 1,260,000 | 1,270,000 | 1,250,000 | 1,250,000 | 6,348 |
| 2004/04/13 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 7,697 |
| 2004/04/12 | 1,270,000 | 1,310,000 | 1,260,000 | 1,290,000 | 9,376 |
| 2004/04/09 | 1,280,000 | 1,290,000 | 1,230,000 | 1,250,000 | 12,530 |
| 2004/04/08 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 12,269 |
| 2004/04/07 | 1,280,000 | 1,310,000 | 1,260,000 | 1,270,000 | 23,305 |
| 2004/04/06 | 1,400,000 | 1,410,000 | 1,320,000 | 1,330,000 | 23,664 |
| 2004/04/05 | 1,390,000 | 1,430,000 | 1,370,000 | 1,390,000 | 24,669 |
| 2004/04/02 | 1,310,000 | 1,380,000 | 1,300,000 | 1,350,000 | 27,649 |
| 2004/04/01 | 1,310,000 | 1,320,000 | 1,260,000 | 1,300,000 | 22,030 |
| 2004/03/31 | 1,270,000 | 1,280,000 | 1,230,000 | 1,270,000 | 18,017 |
| 2004/03/30 | 1,340,000 | 1,350,000 | 1,270,000 | 1,280,000 | 26,396 |
| 2004/03/29 | 1,210,000 | 1,310,000 | 1,210,000 | 1,280,000 | 45,659 |
| 2004/03/26 | 1,080,000 | 1,210,000 | 1,070,000 | 1,170,000 | 50,906 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 2,100,000 | 2,120,000 | 2,040,000 | 2,100,000 | 10,817 |
| 2004/03/24 | 2,160,000 | 2,160,000 | 2,060,000 | 2,090,016 | 7,491 |
| 2004/03/23 | 2,110,016 | 2,150,016 | 2,100,000 | 2,150,016 | 4,942 |
| 2004/03/22 | 2,140,000 | 2,190,016 | 2,120,000 | 2,140,000 | 7,203 |
| 2004/03/19 | 2,100,000 | 2,150,016 | 2,100,000 | 2,150,016 | 5,098 |
| 2004/03/18 | 2,190,016 | 2,190,016 | 2,100,000 | 2,120,000 | 8,320 |
| 2004/03/17 | 2,050,016 | 2,120,000 | 2,050,016 | 2,120,000 | 6,031 |
| 2004/03/16 | 2,030,016 | 2,060,000 | 2,010,016 | 2,020,000 | 6,926 |
| 2004/03/15 | 2,040,000 | 2,070,016 | 2,030,016 | 2,040,000 | 6,260 |
| 2004/03/12 | 1,980,000 | 2,020,000 | 1,980,000 | 2,000,000 | 13,210 |
| 2004/03/11 | 2,080,000 | 2,100,000 | 2,040,000 | 2,060,000 | 8,903 |
| 2004/03/10 | 2,170,016 | 2,180,000 | 2,120,000 | 2,120,000 | 5,207 |
| 2004/03/09 | 2,130,016 | 2,190,016 | 2,120,000 | 2,160,000 | 7,014 |
| 2004/03/08 | 2,090,016 | 2,160,000 | 2,070,016 | 2,140,000 | 6,084 |
| 2004/03/05 | 2,130,016 | 2,140,000 | 2,080,000 | 2,110,016 | 6,542 |
| 2004/03/04 | 2,180,000 | 2,190,016 | 2,150,016 | 2,150,016 | 4,837 |
| 2004/03/03 | 2,170,016 | 2,200,000 | 2,160,000 | 2,180,000 | 5,643 |
| 2004/03/02 | 2,210,016 | 2,240,000 | 2,130,016 | 2,180,000 | 10,783 |
| 2004/03/01 | 2,090,016 | 2,170,016 | 2,070,016 | 2,150,016 | 11,602 |
| 2004/02/27 | 1,960,000 | 2,020,000 | 1,960,000 | 2,010,016 | 9,336 |
| 2004/02/26 | 1,890,016 | 1,940,000 | 1,870,016 | 1,920,000 | 14,030 |
| 2004/02/25 | 1,910,016 | 2,040,000 | 1,870,016 | 1,900,000 | 26,947 |
| 2004/02/24 | 2,070,016 | 2,160,000 | 2,010,016 | 2,010,016 | 17,099 |
| 2004/02/23 | 1,920,000 | 2,040,000 | 1,910,016 | 2,040,000 | 15,555 |
| 2004/02/20 | 1,920,000 | 1,920,000 | 1,880,000 | 1,920,000 | 5,261 |
| 2004/02/19 | 1,890,016 | 1,950,016 | 1,880,000 | 1,920,000 | 7,986 |
| 2004/02/18 | 1,910,016 | 1,970,016 | 1,860,000 | 1,860,000 | 21,525 |
| 2004/02/17 | 1,810,016 | 1,830,016 | 1,780,000 | 1,820,000 | 4,305 |
| 2004/02/16 | 1,760,000 | 1,820,000 | 1,750,016 | 1,810,016 | 7,195 |
| 2004/02/13 | 1,760,000 | 1,760,000 | 1,730,016 | 1,750,016 | 3,056 |
| 2004/02/12 | 1,750,016 | 1,780,000 | 1,740,000 | 1,750,016 | 4,213 |
| 2004/02/10 | 1,770,016 | 1,780,000 | 1,710,016 | 1,730,016 | 7,296 |
| 2004/02/09 | 1,690,016 | 1,750,016 | 1,670,016 | 1,750,016 | 12,078 |
| 2004/02/06 | 1,630,016 | 1,660,000 | 1,620,000 | 1,640,000 | 6,853 |
| 2004/02/05 | 1,570,016 | 1,620,000 | 1,570,016 | 1,600,000 | 5,755 |
| 2004/02/04 | 1,670,016 | 1,700,000 | 1,600,000 | 1,600,000 | 11,057 |
| 2004/02/03 | 1,600,000 | 1,670,016 | 1,590,016 | 1,650,016 | 12,472 |
| 2004/02/02 | 1,560,000 | 1,610,016 | 1,560,000 | 1,590,016 | 15,228 |
| 2004/01/30 | 1,540,000 | 1,580,000 | 1,520,000 | 1,560,000 | 28,359 |
| 2004/01/29 | 1,540,000 | 1,550,016 | 1,520,000 | 1,530,016 | 11,374 |
| 2004/01/28 | 1,500,000 | 1,530,016 | 1,490,016 | 1,530,016 | 4,026 |
| 2004/01/27 | 1,530,016 | 1,540,000 | 1,500,000 | 1,500,000 | 4,023 |
| 2004/01/26 | 1,500,000 | 1,530,016 | 1,500,000 | 1,530,016 | 3,075 |
| 2004/01/23 | 1,480,000 | 1,510,016 | 1,470,016 | 1,500,000 | 2,891 |
| 2004/01/22 | 1,550,016 | 1,550,016 | 1,480,000 | 1,480,000 | 4,531 |
| 2004/01/21 | 1,550,016 | 1,560,000 | 1,520,000 | 1,520,000 | 4,723 |
| 2004/01/20 | 1,530,016 | 1,560,000 | 1,510,016 | 1,550,016 | 8,205 |
| 2004/01/19 | 1,490,016 | 1,520,000 | 1,480,000 | 1,520,000 | 6,014 |
| 2004/01/16 | 1,450,016 | 1,470,016 | 1,430,016 | 1,470,016 | 3,069 |
| 2004/01/15 | 1,460,000 | 1,480,000 | 1,430,016 | 1,430,016 | 3,156 |
| 2004/01/14 | 1,470,016 | 1,480,000 | 1,460,000 | 1,470,016 | 2,517 |
| 2004/01/13 | 1,500,000 | 1,520,000 | 1,460,000 | 1,460,000 | 3,807 |
| 2004/01/09 | 1,490,016 | 1,500,000 | 1,450,016 | 1,480,000 | 4,771 |
| 2004/01/08 | 1,480,000 | 1,530,016 | 1,460,000 | 1,470,016 | 7,722 |
| 2004/01/07 | 1,440,000 | 1,470,016 | 1,420,000 | 1,460,000 | 2,674 |
| 2004/01/06 | 1,470,016 | 1,490,016 | 1,440,000 | 1,440,000 | 2,582 |
| 2004/01/05 | 1,470,016 | 1,480,000 | 1,450,016 | 1,450,016 | 1,902 |