富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 3,720 | 3,760 | 3,720 | 3,740 | 788,400 |
| 2004/12/29 | 3,700 | 3,710 | 3,640 | 3,640 | 713,600 |
| 2004/12/28 | 3,690 | 3,720 | 3,680 | 3,700 | 705,400 |
| 2004/12/27 | 3,660 | 3,690 | 3,660 | 3,680 | 356,400 |
| 2004/12/24 | 3,670 | 3,690 | 3,660 | 3,680 | 719,000 |
| 2004/12/22 | 3,620 | 3,650 | 3,610 | 3,620 | 1,169,600 |
| 2004/12/21 | 3,590 | 3,610 | 3,540 | 3,560 | 1,845,600 |
| 2004/12/20 | 3,590 | 3,600 | 3,570 | 3,580 | 1,168,200 |
| 2004/12/17 | 3,630 | 3,680 | 3,610 | 3,640 | 1,500,700 |
| 2004/12/16 | 3,590 | 3,660 | 3,590 | 3,630 | 1,849,500 |
| 2004/12/15 | 3,610 | 3,620 | 3,570 | 3,570 | 2,041,700 |
| 2004/12/14 | 3,610 | 3,640 | 3,580 | 3,640 | 1,456,300 |
| 2004/12/13 | 3,580 | 3,610 | 3,570 | 3,570 | 1,180,700 |
| 2004/12/10 | 3,530 | 3,560 | 3,500 | 3,500 | 4,896,400 |
| 2004/12/09 | 3,610 | 3,610 | 3,540 | 3,560 | 1,111,400 |
| 2004/12/08 | 3,540 | 3,600 | 3,540 | 3,590 | 1,919,300 |
| 2004/12/07 | 3,570 | 3,570 | 3,510 | 3,520 | 667,300 |
| 2004/12/06 | 3,610 | 3,630 | 3,540 | 3,560 | 1,489,700 |
| 2004/12/03 | 3,630 | 3,630 | 3,590 | 3,610 | 2,386,800 |
| 2004/12/02 | 3,630 | 3,670 | 3,580 | 3,580 | 1,772,400 |
| 2004/12/01 | 3,590 | 3,610 | 3,570 | 3,580 | 1,261,400 |
| 2004/11/30 | 3,600 | 3,620 | 3,580 | 3,620 | 1,770,200 |
| 2004/11/29 | 3,550 | 3,580 | 3,540 | 3,560 | 1,771,400 |
| 2004/11/26 | 3,610 | 3,620 | 3,550 | 3,560 | 909,100 |
| 2004/11/25 | 3,610 | 3,610 | 3,570 | 3,610 | 1,658,700 |
| 2004/11/24 | 3,600 | 3,620 | 3,580 | 3,600 | 1,073,900 |
| 2004/11/22 | 3,570 | 3,630 | 3,570 | 3,630 | 1,647,900 |
| 2004/11/19 | 3,680 | 3,680 | 3,650 | 3,650 | 706,300 |
| 2004/11/18 | 3,700 | 3,710 | 3,620 | 3,640 | 1,306,400 |
| 2004/11/17 | 3,700 | 3,720 | 3,670 | 3,670 | 1,344,800 |
| 2004/11/16 | 3,730 | 3,750 | 3,690 | 3,700 | 1,390,000 |
| 2004/11/15 | 3,740 | 3,750 | 3,720 | 3,730 | 1,278,200 |
| 2004/11/12 | 3,720 | 3,760 | 3,710 | 3,750 | 3,101,800 |
| 2004/11/11 | 3,720 | 3,720 | 3,660 | 3,680 | 1,520,900 |
| 2004/11/10 | 3,700 | 3,740 | 3,680 | 3,680 | 803,100 |
| 2004/11/09 | 3,720 | 3,780 | 3,710 | 3,720 | 1,382,600 |
| 2004/11/08 | 3,740 | 3,740 | 3,680 | 3,680 | 636,500 |
| 2004/11/05 | 3,730 | 3,750 | 3,710 | 3,730 | 811,600 |
| 2004/11/04 | 3,720 | 3,730 | 3,700 | 3,700 | 1,423,300 |
| 2004/11/02 | 3,630 | 3,700 | 3,620 | 3,670 | 1,839,900 |
| 2004/11/01 | 3,600 | 3,610 | 3,560 | 3,600 | 1,429,400 |
| 2004/10/29 | 3,650 | 3,650 | 3,570 | 3,620 | 1,551,500 |
| 2004/10/28 | 3,670 | 3,670 | 3,640 | 3,640 | 921,200 |
| 2004/10/27 | 3,620 | 3,640 | 3,600 | 3,630 | 1,128,600 |
| 2004/10/26 | 3,550 | 3,580 | 3,540 | 3,570 | 1,487,900 |
| 2004/10/25 | 3,560 | 3,590 | 3,540 | 3,560 | 1,958,500 |
| 2004/10/22 | 3,680 | 3,690 | 3,630 | 3,640 | 1,868,300 |
| 2004/10/21 | 3,690 | 3,700 | 3,610 | 3,650 | 1,591,200 |
| 2004/10/20 | 3,720 | 3,730 | 3,660 | 3,710 | 1,399,700 |
| 2004/10/19 | 3,740 | 3,760 | 3,720 | 3,730 | 1,088,400 |
| 2004/10/18 | 3,760 | 3,770 | 3,700 | 3,730 | 1,120,200 |
| 2004/10/15 | 3,710 | 3,760 | 3,700 | 3,760 | 1,312,700 |
| 2004/10/14 | 3,750 | 3,760 | 3,700 | 3,720 | 1,276,500 |
| 2004/10/13 | 3,760 | 3,800 | 3,760 | 3,780 | 1,405,700 |
| 2004/10/12 | 3,780 | 3,790 | 3,750 | 3,770 | 899,500 |
| 2004/10/08 | 3,810 | 3,820 | 3,750 | 3,780 | 2,257,300 |
| 2004/10/07 | 3,810 | 3,820 | 3,760 | 3,820 | 1,381,300 |
| 2004/10/06 | 3,700 | 3,820 | 3,690 | 3,810 | 3,194,600 |
| 2004/10/05 | 3,690 | 3,700 | 3,660 | 3,680 | 953,300 |
| 2004/10/04 | 3,620 | 3,680 | 3,610 | 3,680 | 1,929,600 |
| 2004/10/01 | 3,550 | 3,580 | 3,540 | 3,570 | 1,665,500 |
| 2004/09/30 | 3,620 | 3,620 | 3,580 | 3,620 | 1,680,200 |
| 2004/09/29 | 3,530 | 3,540 | 3,520 | 3,540 | 936,600 |
| 2004/09/28 | 3,490 | 3,530 | 3,490 | 3,500 | 1,254,400 |
| 2004/09/27 | 3,540 | 3,550 | 3,510 | 3,520 | 1,839,200 |
| 2004/09/24 | 3,530 | 3,550 | 3,510 | 3,540 | 1,450,500 |
| 2004/09/22 | 3,550 | 3,560 | 3,490 | 3,530 | 1,406,400 |
| 2004/09/21 | 3,550 | 3,580 | 3,540 | 3,560 | 1,969,800 |
| 2004/09/17 | 3,510 | 3,520 | 3,480 | 3,490 | 2,488,200 |
| 2004/09/16 | 3,550 | 3,560 | 3,510 | 3,530 | 2,090,600 |
| 2004/09/15 | 3,600 | 3,620 | 3,570 | 3,570 | 2,037,600 |
| 2004/09/14 | 3,630 | 3,710 | 3,620 | 3,670 | 4,191,300 |
| 2004/09/13 | 3,540 | 3,600 | 3,530 | 3,570 | 1,849,700 |
| 2004/09/10 | 3,510 | 3,520 | 3,470 | 3,490 | 3,975,800 |
| 2004/09/09 | 3,480 | 3,500 | 3,460 | 3,460 | 763,900 |
| 2004/09/08 | 3,500 | 3,520 | 3,480 | 3,500 | 1,190,600 |
| 2004/09/07 | 3,440 | 3,490 | 3,440 | 3,490 | 1,447,800 |
| 2004/09/06 | 3,410 | 3,460 | 3,390 | 3,420 | 745,900 |
| 2004/09/03 | 3,440 | 3,440 | 3,380 | 3,390 | 637,200 |
| 2004/09/02 | 3,440 | 3,470 | 3,410 | 3,430 | 677,100 |
| 2004/09/01 | 3,420 | 3,440 | 3,410 | 3,420 | 906,600 |
| 2004/08/31 | 3,450 | 3,450 | 3,420 | 3,440 | 815,000 |
| 2004/08/30 | 3,470 | 3,480 | 3,450 | 3,450 | 751,000 |
| 2004/08/27 | 3,420 | 3,490 | 3,410 | 3,490 | 2,272,000 |
| 2004/08/26 | 3,410 | 3,420 | 3,370 | 3,380 | 692,000 |
| 2004/08/25 | 3,370 | 3,420 | 3,360 | 3,410 | 873,000 |
| 2004/08/24 | 3,340 | 3,370 | 3,340 | 3,360 | 902,000 |
| 2004/08/23 | 3,330 | 3,350 | 3,320 | 3,340 | 756,000 |
| 2004/08/20 | 3,280 | 3,310 | 3,270 | 3,300 | 796,000 |
| 2004/08/19 | 3,280 | 3,280 | 3,260 | 3,270 | 708,000 |
| 2004/08/18 | 3,290 | 3,290 | 3,210 | 3,260 | 1,240,000 |
| 2004/08/17 | 3,250 | 3,290 | 3,240 | 3,260 | 794,000 |
| 2004/08/16 | 3,220 | 3,230 | 3,190 | 3,200 | 1,089,000 |
| 2004/08/13 | 3,240 | 3,250 | 3,190 | 3,190 | 1,319,000 |
| 2004/08/12 | 3,260 | 3,290 | 3,260 | 3,280 | 619,000 |
| 2004/08/11 | 3,310 | 3,320 | 3,280 | 3,290 | 603,000 |
| 2004/08/10 | 3,260 | 3,280 | 3,250 | 3,280 | 1,044,000 |
| 2004/08/09 | 3,280 | 3,320 | 3,280 | 3,300 | 917,000 |
| 2004/08/06 | 3,330 | 3,360 | 3,310 | 3,320 | 676,000 |
| 2004/08/05 | 3,330 | 3,360 | 3,320 | 3,320 | 680,000 |
| 2004/08/04 | 3,350 | 3,370 | 3,320 | 3,330 | 1,004,000 |
| 2004/08/03 | 3,340 | 3,340 | 3,300 | 3,340 | 732,000 |
| 2004/08/02 | 3,350 | 3,350 | 3,280 | 3,320 | 1,928,000 |
| 2004/07/30 | 3,400 | 3,400 | 3,330 | 3,340 | 1,374,000 |
| 2004/07/29 | 3,370 | 3,380 | 3,320 | 3,350 | 1,311,000 |
| 2004/07/28 | 3,350 | 3,400 | 3,350 | 3,370 | 1,082,000 |
| 2004/07/27 | 3,350 | 3,370 | 3,330 | 3,330 | 727,000 |
| 2004/07/26 | 3,340 | 3,370 | 3,340 | 3,350 | 1,221,000 |
| 2004/07/23 | 3,370 | 3,380 | 3,340 | 3,380 | 896,000 |
| 2004/07/22 | 3,370 | 3,390 | 3,360 | 3,380 | 1,112,000 |
| 2004/07/21 | 3,380 | 3,410 | 3,360 | 3,390 | 1,211,000 |
| 2004/07/20 | 3,340 | 3,350 | 3,320 | 3,350 | 1,183,000 |
| 2004/07/16 | 3,330 | 3,350 | 3,320 | 3,350 | 1,253,000 |
| 2004/07/15 | 3,350 | 3,370 | 3,330 | 3,370 | 1,365,000 |
| 2004/07/14 | 3,410 | 3,410 | 3,320 | 3,320 | 1,112,000 |
| 2004/07/13 | 3,400 | 3,410 | 3,370 | 3,400 | 1,119,000 |
| 2004/07/12 | 3,400 | 3,450 | 3,390 | 3,450 | 3,001,000 |
| 2004/07/09 | 3,370 | 3,410 | 3,360 | 3,380 | 1,644,000 |
| 2004/07/08 | 3,360 | 3,380 | 3,340 | 3,370 | 1,449,000 |
| 2004/07/07 | 3,370 | 3,410 | 3,360 | 3,380 | 1,952,000 |
| 2004/07/06 | 3,370 | 3,420 | 3,360 | 3,370 | 1,335,000 |
| 2004/07/05 | 3,380 | 3,380 | 3,350 | 3,360 | 651,000 |
| 2004/07/02 | 3,370 | 3,390 | 3,360 | 3,370 | 958,000 |
| 2004/07/01 | 3,430 | 3,440 | 3,380 | 3,390 | 1,318,000 |
| 2004/06/30 | 3,400 | 3,450 | 3,370 | 3,420 | 1,646,000 |
| 2004/06/29 | 3,420 | 3,440 | 3,390 | 3,390 | 1,372,000 |
| 2004/06/28 | 3,440 | 3,470 | 3,410 | 3,470 | 1,007,000 |
| 2004/06/25 | 3,440 | 3,450 | 3,400 | 3,420 | 1,239,000 |
| 2004/06/24 | 3,430 | 3,470 | 3,430 | 3,470 | 1,644,000 |
| 2004/06/23 | 3,470 | 3,470 | 3,410 | 3,440 | 1,127,000 |
| 2004/06/22 | 3,380 | 3,460 | 3,370 | 3,460 | 1,603,000 |
| 2004/06/21 | 3,390 | 3,450 | 3,360 | 3,380 | 2,152,000 |
| 2004/06/18 | 3,440 | 3,460 | 3,380 | 3,390 | 1,224,000 |
| 2004/06/17 | 3,460 | 3,500 | 3,450 | 3,490 | 1,204,000 |
| 2004/06/16 | 3,410 | 3,510 | 3,380 | 3,510 | 2,578,000 |
| 2004/06/15 | 3,410 | 3,480 | 3,400 | 3,420 | 1,713,000 |
| 2004/06/14 | 3,430 | 3,430 | 3,380 | 3,380 | 793,000 |
| 2004/06/11 | 3,390 | 3,420 | 3,370 | 3,390 | 2,971,000 |
| 2004/06/10 | 3,390 | 3,440 | 3,380 | 3,420 | 1,989,000 |
| 2004/06/09 | 3,460 | 3,470 | 3,390 | 3,410 | 1,673,000 |
| 2004/06/08 | 3,520 | 3,540 | 3,450 | 3,490 | 1,487,000 |
| 2004/06/07 | 3,470 | 3,550 | 3,460 | 3,540 | 1,643,000 |
| 2004/06/04 | 3,400 | 3,480 | 3,390 | 3,470 | 2,222,000 |
| 2004/06/03 | 3,370 | 3,390 | 3,350 | 3,390 | 1,795,000 |
| 2004/06/02 | 3,350 | 3,390 | 3,320 | 3,370 | 1,278,000 |
| 2004/06/01 | 3,370 | 3,370 | 3,330 | 3,330 | 876,000 |
| 2004/05/31 | 3,360 | 3,380 | 3,330 | 3,360 | 1,775,000 |
| 2004/05/28 | 3,390 | 3,390 | 3,230 | 3,230 | 1,555,000 |
| 2004/05/27 | 3,330 | 3,390 | 3,320 | 3,380 | 1,655,000 |
| 2004/05/26 | 3,340 | 3,400 | 3,330 | 3,380 | 2,031,000 |
| 2004/05/25 | 3,260 | 3,300 | 3,230 | 3,290 | 1,387,000 |
| 2004/05/24 | 3,250 | 3,260 | 3,230 | 3,250 | 1,586,000 |
| 2004/05/21 | 3,260 | 3,280 | 3,250 | 3,260 | 1,416,000 |
| 2004/05/20 | 3,260 | 3,280 | 3,220 | 3,240 | 1,990,000 |
| 2004/05/19 | 3,280 | 3,300 | 3,240 | 3,290 | 2,017,000 |
| 2004/05/18 | 3,270 | 3,290 | 3,260 | 3,280 | 1,188,000 |
| 2004/05/17 | 3,270 | 3,330 | 3,250 | 3,310 | 2,777,000 |
| 2004/05/14 | 3,310 | 3,330 | 3,230 | 3,250 | 2,013,000 |
| 2004/05/13 | 3,350 | 3,350 | 3,270 | 3,290 | 1,694,000 |
| 2004/05/12 | 3,380 | 3,400 | 3,350 | 3,400 | 2,293,000 |
| 2004/05/11 | 3,350 | 3,420 | 3,340 | 3,380 | 3,428,000 |
| 2004/05/10 | 3,380 | 3,460 | 3,330 | 3,330 | 3,040,000 |
| 2004/05/07 | 3,350 | 3,380 | 3,320 | 3,330 | 2,262,000 |
| 2004/05/06 | 3,480 | 3,480 | 3,360 | 3,400 | 3,179,000 |
| 2004/04/30 | 3,470 | 3,570 | 3,440 | 3,550 | 1,711,000 |
| 2004/04/28 | 3,600 | 3,660 | 3,590 | 3,620 | 2,117,000 |
| 2004/04/27 | 3,600 | 3,600 | 3,570 | 3,570 | 710,000 |
| 2004/04/26 | 3,550 | 3,620 | 3,550 | 3,610 | 1,307,000 |
| 2004/04/23 | 3,580 | 3,590 | 3,550 | 3,590 | 1,657,000 |
| 2004/04/22 | 3,580 | 3,580 | 3,530 | 3,540 | 1,642,000 |
| 2004/04/21 | 3,590 | 3,610 | 3,510 | 3,510 | 2,393,000 |
| 2004/04/20 | 3,560 | 3,610 | 3,550 | 3,580 | 3,178,000 |
| 2004/04/19 | 3,560 | 3,580 | 3,530 | 3,540 | 2,856,000 |
| 2004/04/16 | 3,490 | 3,500 | 3,430 | 3,490 | 1,459,000 |
| 2004/04/15 | 3,490 | 3,520 | 3,420 | 3,480 | 2,667,000 |
| 2004/04/14 | 3,430 | 3,510 | 3,400 | 3,480 | 2,925,000 |
| 2004/04/13 | 3,430 | 3,440 | 3,390 | 3,430 | 1,802,000 |
| 2004/04/12 | 3,370 | 3,450 | 3,360 | 3,440 | 1,403,000 |
| 2004/04/09 | 3,400 | 3,400 | 3,330 | 3,350 | 1,544,000 |
| 2004/04/08 | 3,440 | 3,470 | 3,420 | 3,440 | 2,761,000 |
| 2004/04/07 | 3,340 | 3,440 | 3,340 | 3,430 | 3,207,000 |
| 2004/04/06 | 3,350 | 3,410 | 3,340 | 3,410 | 3,993,000 |
| 2004/04/05 | 3,300 | 3,350 | 3,290 | 3,330 | 2,900,000 |
| 2004/04/02 | 3,220 | 3,260 | 3,200 | 3,230 | 2,470,000 |
| 2004/04/01 | 3,310 | 3,320 | 3,180 | 3,210 | 3,369,000 |
| 2004/03/31 | 3,320 | 3,340 | 3,260 | 3,310 | 2,028,000 |
| 2004/03/30 | 3,310 | 3,360 | 3,290 | 3,350 | 2,190,000 |
| 2004/03/29 | 3,250 | 3,290 | 3,240 | 3,260 | 1,674,000 |
| 2004/03/26 | 3,230 | 3,280 | 3,220 | 3,270 | 2,763,000 |
| 2004/03/25 | 3,150 | 3,170 | 3,130 | 3,170 | 2,513,000 |
| 2004/03/24 | 3,150 | 3,150 | 3,110 | 3,130 | 2,024,000 |
| 2004/03/23 | 3,140 | 3,160 | 3,100 | 3,160 | 2,632,000 |
| 2004/03/22 | 3,200 | 3,210 | 3,170 | 3,180 | 1,406,000 |
| 2004/03/19 | 3,220 | 3,240 | 3,200 | 3,220 | 1,774,000 |
| 2004/03/18 | 3,270 | 3,300 | 3,230 | 3,240 | 2,509,000 |
| 2004/03/17 | 3,230 | 3,260 | 3,210 | 3,220 | 2,501,000 |
| 2004/03/16 | 3,260 | 3,260 | 3,230 | 3,230 | 1,938,000 |
| 2004/03/15 | 3,290 | 3,320 | 3,280 | 3,300 | 1,598,000 |
| 2004/03/12 | 3,230 | 3,280 | 3,230 | 3,260 | 4,382,000 |
| 2004/03/11 | 3,300 | 3,330 | 3,280 | 3,280 | 2,386,000 |
| 2004/03/10 | 3,360 | 3,380 | 3,290 | 3,290 | 1,960,000 |
| 2004/03/09 | 3,410 | 3,420 | 3,390 | 3,410 | 1,744,000 |
| 2004/03/08 | 3,400 | 3,450 | 3,390 | 3,400 | 2,623,000 |
| 2004/03/05 | 3,390 | 3,410 | 3,370 | 3,380 | 2,151,000 |
| 2004/03/04 | 3,380 | 3,400 | 3,340 | 3,360 | 2,729,000 |
| 2004/03/03 | 3,410 | 3,430 | 3,400 | 3,410 | 2,608,000 |
| 2004/03/02 | 3,430 | 3,470 | 3,400 | 3,420 | 2,461,000 |
| 2004/03/01 | 3,350 | 3,420 | 3,350 | 3,390 | 1,996,000 |
| 2004/02/27 | 3,340 | 3,410 | 3,320 | 3,410 | 2,243,000 |
| 2004/02/26 | 3,280 | 3,300 | 3,260 | 3,290 | 1,272,000 |
| 2004/02/25 | 3,260 | 3,270 | 3,200 | 3,220 | 1,739,000 |
| 2004/02/24 | 3,270 | 3,330 | 3,270 | 3,310 | 2,739,000 |
| 2004/02/23 | 3,170 | 3,300 | 3,160 | 3,280 | 2,791,000 |
| 2004/02/20 | 3,200 | 3,220 | 3,170 | 3,170 | 1,500,000 |
| 2004/02/19 | 3,200 | 3,230 | 3,180 | 3,190 | 2,265,000 |
| 2004/02/18 | 3,160 | 3,190 | 3,140 | 3,150 | 1,924,000 |
| 2004/02/17 | 3,130 | 3,160 | 3,120 | 3,150 | 2,568,000 |
| 2004/02/16 | 3,100 | 3,120 | 3,080 | 3,110 | 1,858,000 |
| 2004/02/13 | 3,110 | 3,140 | 3,050 | 3,080 | 3,527,000 |
| 2004/02/12 | 3,180 | 3,190 | 3,110 | 3,140 | 2,555,000 |
| 2004/02/10 | 3,180 | 3,220 | 3,160 | 3,180 | 2,081,000 |
| 2004/02/09 | 3,260 | 3,280 | 3,150 | 3,160 | 2,324,000 |
| 2004/02/06 | 3,300 | 3,310 | 3,190 | 3,200 | 2,339,000 |
| 2004/02/05 | 3,250 | 3,300 | 3,250 | 3,260 | 1,314,000 |
| 2004/02/04 | 3,340 | 3,370 | 3,230 | 3,250 | 3,500,000 |
| 2004/02/03 | 3,370 | 3,390 | 3,320 | 3,390 | 2,991,000 |
| 2004/02/02 | 3,430 | 3,440 | 3,370 | 3,370 | 3,310,000 |
| 2004/01/30 | 3,570 | 3,600 | 3,540 | 3,590 | 2,011,000 |
| 2004/01/29 | 3,500 | 3,600 | 3,500 | 3,580 | 4,460,000 |
| 2004/01/28 | 3,440 | 3,540 | 3,430 | 3,500 | 4,314,000 |
| 2004/01/27 | 3,450 | 3,460 | 3,400 | 3,410 | 2,595,000 |
| 2004/01/26 | 3,450 | 3,450 | 3,340 | 3,390 | 2,631,000 |
| 2004/01/23 | 3,470 | 3,470 | 3,420 | 3,440 | 1,904,000 |
| 2004/01/22 | 3,460 | 3,490 | 3,390 | 3,420 | 1,521,000 |
| 2004/01/21 | 3,400 | 3,470 | 3,390 | 3,450 | 1,630,000 |
| 2004/01/20 | 3,420 | 3,440 | 3,400 | 3,420 | 1,770,000 |
| 2004/01/19 | 3,370 | 3,450 | 3,370 | 3,420 | 1,319,000 |
| 2004/01/16 | 3,300 | 3,350 | 3,290 | 3,350 | 2,377,000 |
| 2004/01/15 | 3,360 | 3,370 | 3,270 | 3,270 | 1,779,000 |
| 2004/01/14 | 3,420 | 3,440 | 3,370 | 3,380 | 1,295,000 |
| 2004/01/13 | 3,450 | 3,450 | 3,360 | 3,400 | 1,775,000 |
| 2004/01/09 | 3,400 | 3,470 | 3,370 | 3,430 | 2,399,000 |
| 2004/01/08 | 3,370 | 3,410 | 3,350 | 3,380 | 1,868,000 |
| 2004/01/07 | 3,490 | 3,520 | 3,390 | 3,410 | 2,119,000 |
| 2004/01/06 | 3,500 | 3,560 | 3,470 | 3,470 | 2,232,000 |
| 2004/01/05 | 3,470 | 3,490 | 3,470 | 3,480 | 717,000 |