コニカミノルタ(4902)の株価時系列情報
コニカミノルタ(4902)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 | 1,367 | 1,367 | 1,355 | 1,360 | 458,000 |
| 2004/12/29 | 1,351 | 1,363 | 1,341 | 1,341 | 940,500 |
| 2004/12/28 | 1,357 | 1,367 | 1,348 | 1,360 | 496,000 |
| 2004/12/27 | 1,371 | 1,374 | 1,346 | 1,347 | 1,455,000 |
| 2004/12/24 | 1,350 | 1,357 | 1,344 | 1,351 | 1,677,000 |
| 2004/12/22 | 1,334 | 1,342 | 1,317 | 1,341 | 2,022,500 |
| 2004/12/21 | 1,344 | 1,350 | 1,321 | 1,333 | 1,774,000 |
| 2004/12/20 | 1,337 | 1,337 | 1,314 | 1,324 | 1,380,000 |
| 2004/12/17 | 1,326 | 1,346 | 1,319 | 1,336 | 2,666,500 |
| 2004/12/16 | 1,330 | 1,338 | 1,321 | 1,321 | 5,448,000 |
| 2004/12/15 | 1,300 | 1,317 | 1,298 | 1,310 | 4,023,000 |
| 2004/12/14 | 1,279 | 1,294 | 1,271 | 1,279 | 3,347,000 |
| 2004/12/13 | 1,265 | 1,266 | 1,235 | 1,239 | 1,296,000 |
| 2004/12/10 | 1,196 | 1,250 | 1,192 | 1,245 | 8,500,000 |
| 2004/12/09 | 1,275 | 1,283 | 1,252 | 1,256 | 2,117,500 |
| 2004/12/08 | 1,283 | 1,283 | 1,260 | 1,275 | 1,897,000 |
| 2004/12/07 | 1,300 | 1,304 | 1,274 | 1,282 | 1,710,500 |
| 2004/12/06 | 1,307 | 1,314 | 1,282 | 1,286 | 2,675,000 |
| 2004/12/03 | 1,345 | 1,350 | 1,318 | 1,327 | 1,750,500 |
| 2004/12/02 | 1,314 | 1,323 | 1,300 | 1,319 | 1,678,000 |
| 2004/12/01 | 1,305 | 1,312 | 1,276 | 1,295 | 2,104,500 |
| 2004/11/30 | 1,310 | 1,322 | 1,305 | 1,322 | 1,139,500 |
| 2004/11/29 | 1,319 | 1,339 | 1,315 | 1,324 | 1,415,500 |
| 2004/11/26 | 1,325 | 1,328 | 1,310 | 1,312 | 1,837,000 |
| 2004/11/25 | 1,313 | 1,326 | 1,310 | 1,319 | 3,077,000 |
| 2004/11/24 | 1,352 | 1,353 | 1,305 | 1,311 | 4,457,000 |
| 2004/11/22 | 1,371 | 1,376 | 1,347 | 1,361 | 1,724,500 |
| 2004/11/19 | 1,385 | 1,393 | 1,379 | 1,380 | 2,445,000 |
| 2004/11/18 | 1,385 | 1,395 | 1,371 | 1,377 | 2,397,500 |
| 2004/11/17 | 1,388 | 1,401 | 1,388 | 1,390 | 2,811,000 |
| 2004/11/16 | 1,397 | 1,415 | 1,382 | 1,382 | 3,490,000 |
| 2004/11/15 | 1,400 | 1,419 | 1,368 | 1,377 | 5,480,000 |
| 2004/11/12 | 1,300 | 1,406 | 1,295 | 1,388 | 7,244,500 |
| 2004/11/11 | 1,306 | 1,315 | 1,292 | 1,300 | 3,447,000 |
| 2004/11/10 | 1,346 | 1,350 | 1,321 | 1,326 | 1,662,500 |
| 2004/11/09 | 1,348 | 1,355 | 1,344 | 1,345 | 1,451,500 |
| 2004/11/08 | 1,354 | 1,363 | 1,338 | 1,353 | 1,962,500 |
| 2004/11/05 | 1,361 | 1,384 | 1,340 | 1,347 | 3,022,000 |
| 2004/11/04 | 1,386 | 1,390 | 1,360 | 1,364 | 3,373,500 |
| 2004/11/02 | 1,406 | 1,406 | 1,381 | 1,400 | 1,908,500 |
| 2004/11/01 | 1,381 | 1,390 | 1,365 | 1,388 | 2,717,000 |
| 2004/10/29 | 1,437 | 1,437 | 1,393 | 1,414 | 2,696,000 |
| 2004/10/28 | 1,455 | 1,470 | 1,447 | 1,465 | 1,172,500 |
| 2004/10/27 | 1,424 | 1,438 | 1,415 | 1,432 | 1,075,500 |
| 2004/10/26 | 1,410 | 1,415 | 1,395 | 1,404 | 1,742,500 |
| 2004/10/25 | 1,410 | 1,428 | 1,397 | 1,416 | 2,134,000 |
| 2004/10/22 | 1,474 | 1,480 | 1,470 | 1,470 | 1,133,500 |
| 2004/10/21 | 1,476 | 1,483 | 1,443 | 1,454 | 3,024,000 |
| 2004/10/20 | 1,479 | 1,497 | 1,473 | 1,489 | 1,956,000 |
| 2004/10/19 | 1,474 | 1,508 | 1,474 | 1,499 | 1,585,000 |
| 2004/10/18 | 1,495 | 1,504 | 1,478 | 1,483 | 1,513,500 |
| 2004/10/15 | 1,481 | 1,506 | 1,481 | 1,496 | 1,208,500 |
| 2004/10/14 | 1,507 | 1,512 | 1,495 | 1,500 | 1,633,000 |
| 2004/10/13 | 1,497 | 1,538 | 1,497 | 1,530 | 1,269,000 |
| 2004/10/12 | 1,532 | 1,550 | 1,503 | 1,506 | 1,762,500 |
| 2004/10/08 | 1,552 | 1,566 | 1,532 | 1,554 | 1,796,000 |
| 2004/10/07 | 1,549 | 1,553 | 1,532 | 1,551 | 1,119,500 |
| 2004/10/06 | 1,520 | 1,542 | 1,517 | 1,532 | 2,100,500 |
| 2004/10/05 | 1,544 | 1,544 | 1,510 | 1,520 | 1,374,000 |
| 2004/10/04 | 1,508 | 1,560 | 1,508 | 1,544 | 2,478,500 |
| 2004/10/01 | 1,500 | 1,507 | 1,487 | 1,494 | 1,315,500 |
| 2004/09/30 | 1,500 | 1,533 | 1,489 | 1,507 | 2,141,000 |
| 2004/09/29 | 1,475 | 1,488 | 1,469 | 1,480 | 2,091,000 |
| 2004/09/28 | 1,458 | 1,469 | 1,441 | 1,448 | 1,437,000 |
| 2004/09/27 | 1,470 | 1,474 | 1,434 | 1,457 | 1,382,000 |
| 2004/09/24 | 1,431 | 1,453 | 1,429 | 1,436 | 1,641,500 |
| 2004/09/22 | 1,473 | 1,473 | 1,424 | 1,431 | 1,367,000 |
| 2004/09/21 | 1,446 | 1,461 | 1,435 | 1,453 | 1,449,500 |
| 2004/09/17 | 1,430 | 1,449 | 1,428 | 1,441 | 1,964,500 |
| 2004/09/16 | 1,424 | 1,438 | 1,420 | 1,428 | 865,500 |
| 2004/09/15 | 1,476 | 1,476 | 1,437 | 1,438 | 994,000 |
| 2004/09/14 | 1,473 | 1,489 | 1,471 | 1,487 | 2,061,000 |
| 2004/09/13 | 1,415 | 1,472 | 1,408 | 1,468 | 2,490,000 |
| 2004/09/10 | 1,390 | 1,410 | 1,386 | 1,407 | 5,087,500 |
| 2004/09/09 | 1,450 | 1,450 | 1,413 | 1,430 | 1,133,500 |
| 2004/09/08 | 1,450 | 1,459 | 1,442 | 1,449 | 867,500 |
| 2004/09/07 | 1,430 | 1,448 | 1,430 | 1,441 | 1,692,500 |
| 2004/09/06 | 1,399 | 1,433 | 1,399 | 1,425 | 1,182,500 |
| 2004/09/03 | 1,415 | 1,424 | 1,398 | 1,398 | 703,500 |
| 2004/09/02 | 1,416 | 1,429 | 1,405 | 1,415 | 989,000 |
| 2004/09/01 | 1,427 | 1,444 | 1,411 | 1,415 | 1,229,500 |
| 2004/08/31 | 1,439 | 1,444 | 1,409 | 1,417 | 1,305,000 |
| 2004/08/30 | 1,418 | 1,435 | 1,410 | 1,426 | 732,500 |
| 2004/08/27 | 1,435 | 1,435 | 1,396 | 1,410 | 1,112,500 |
| 2004/08/26 | 1,452 | 1,464 | 1,404 | 1,415 | 2,031,000 |
| 2004/08/25 | 1,390 | 1,420 | 1,381 | 1,412 | 2,105,500 |
| 2004/08/24 | 1,372 | 1,374 | 1,351 | 1,367 | 990,500 |
| 2004/08/23 | 1,374 | 1,378 | 1,355 | 1,363 | 1,115,000 |
| 2004/08/20 | 1,304 | 1,348 | 1,300 | 1,334 | 1,126,000 |
| 2004/08/19 | 1,322 | 1,337 | 1,310 | 1,328 | 1,817,500 |
| 2004/08/18 | 1,300 | 1,310 | 1,286 | 1,302 | 1,311,500 |
| 2004/08/17 | 1,307 | 1,320 | 1,301 | 1,308 | 1,558,000 |
| 2004/08/16 | 1,290 | 1,290 | 1,255 | 1,287 | 2,176,000 |
| 2004/08/13 | 1,322 | 1,325 | 1,282 | 1,300 | 3,077,000 |
| 2004/08/12 | 1,357 | 1,369 | 1,327 | 1,340 | 797,500 |
| 2004/08/11 | 1,360 | 1,374 | 1,345 | 1,356 | 1,093,000 |
| 2004/08/10 | 1,341 | 1,354 | 1,332 | 1,340 | 1,268,500 |
| 2004/08/09 | 1,320 | 1,343 | 1,304 | 1,340 | 1,786,000 |
| 2004/08/06 | 1,347 | 1,362 | 1,342 | 1,356 | 2,230,500 |
| 2004/08/05 | 1,390 | 1,394 | 1,378 | 1,381 | 3,988,000 |
| 2004/08/04 | 1,411 | 1,419 | 1,391 | 1,410 | 2,180,500 |
| 2004/08/03 | 1,431 | 1,440 | 1,415 | 1,430 | 1,179,500 |
| 2004/08/02 | 1,457 | 1,467 | 1,427 | 1,428 | 1,368,000 |
| 2004/07/30 | 1,465 | 1,477 | 1,443 | 1,457 | 1,693,500 |
| 2004/07/29 | 1,434 | 1,447 | 1,420 | 1,441 | 1,500,000 |
| 2004/07/28 | 1,437 | 1,465 | 1,431 | 1,450 | 1,520,000 |
| 2004/07/27 | 1,425 | 1,430 | 1,404 | 1,407 | 1,636,000 |
| 2004/07/26 | 1,420 | 1,438 | 1,420 | 1,434 | 1,812,000 |
| 2004/07/23 | 1,431 | 1,435 | 1,415 | 1,415 | 1,209,000 |
| 2004/07/22 | 1,458 | 1,458 | 1,427 | 1,432 | 1,701,000 |
| 2004/07/21 | 1,468 | 1,489 | 1,458 | 1,465 | 2,553,500 |
| 2004/07/20 | 1,475 | 1,477 | 1,439 | 1,448 | 2,662,000 |
| 2004/07/16 | 1,501 | 1,517 | 1,489 | 1,507 | 1,279,500 |
| 2004/07/15 | 1,524 | 1,532 | 1,506 | 1,527 | 869,500 |
| 2004/07/14 | 1,538 | 1,544 | 1,499 | 1,515 | 1,149,500 |
| 2004/07/13 | 1,506 | 1,526 | 1,503 | 1,520 | 726,500 |
| 2004/07/12 | 1,519 | 1,530 | 1,500 | 1,518 | 765,000 |
| 2004/07/09 | 1,481 | 1,509 | 1,481 | 1,500 | 1,290,000 |
| 2004/07/08 | 1,519 | 1,527 | 1,498 | 1,504 | 1,162,000 |
| 2004/07/07 | 1,505 | 1,518 | 1,497 | 1,507 | 1,441,000 |
| 2004/07/06 | 1,524 | 1,567 | 1,502 | 1,535 | 1,803,000 |
| 2004/07/05 | 1,504 | 1,524 | 1,488 | 1,503 | 923,500 |
| 2004/07/02 | 1,542 | 1,542 | 1,516 | 1,534 | 980,000 |
| 2004/07/01 | 1,530 | 1,556 | 1,518 | 1,542 | 1,646,500 |
| 2004/06/30 | 1,500 | 1,518 | 1,477 | 1,506 | 1,145,000 |
| 2004/06/29 | 1,475 | 1,508 | 1,475 | 1,503 | 1,075,500 |
| 2004/06/28 | 1,486 | 1,500 | 1,481 | 1,495 | 1,155,000 |
| 2004/06/25 | 1,471 | 1,480 | 1,463 | 1,477 | 1,467,000 |
| 2004/06/24 | 1,490 | 1,492 | 1,465 | 1,480 | 1,375,000 |
| 2004/06/23 | 1,488 | 1,492 | 1,468 | 1,478 | 1,315,500 |
| 2004/06/22 | 1,479 | 1,484 | 1,463 | 1,480 | 1,524,000 |
| 2004/06/21 | 1,459 | 1,490 | 1,457 | 1,465 | 2,452,000 |
| 2004/06/18 | 1,462 | 1,462 | 1,415 | 1,420 | 1,710,000 |
| 2004/06/17 | 1,464 | 1,468 | 1,436 | 1,442 | 1,376,000 |
| 2004/06/16 | 1,440 | 1,464 | 1,426 | 1,455 | 1,949,000 |
| 2004/06/15 | 1,410 | 1,439 | 1,405 | 1,431 | 3,123,500 |
| 2004/06/14 | 1,420 | 1,423 | 1,400 | 1,406 | 2,548,500 |
| 2004/06/11 | 1,452 | 1,470 | 1,421 | 1,435 | 4,173,000 |
| 2004/06/10 | 1,433 | 1,475 | 1,425 | 1,450 | 2,084,500 |
| 2004/06/09 | 1,495 | 1,495 | 1,444 | 1,453 | 1,850,500 |
| 2004/06/08 | 1,510 | 1,510 | 1,468 | 1,485 | 1,322,500 |
| 2004/06/07 | 1,484 | 1,519 | 1,476 | 1,495 | 2,443,500 |
| 2004/06/04 | 1,431 | 1,446 | 1,411 | 1,424 | 1,671,500 |
| 2004/06/03 | 1,461 | 1,473 | 1,412 | 1,430 | 2,456,500 |
| 2004/06/02 | 1,459 | 1,473 | 1,452 | 1,469 | 1,325,500 |
| 2004/06/01 | 1,480 | 1,490 | 1,464 | 1,473 | 1,360,000 |
| 2004/05/31 | 1,495 | 1,495 | 1,477 | 1,487 | 1,457,500 |
| 2004/05/28 | 1,480 | 1,495 | 1,475 | 1,495 | 2,031,000 |
| 2004/05/27 | 1,468 | 1,475 | 1,455 | 1,460 | 1,778,500 |
| 2004/05/26 | 1,427 | 1,471 | 1,419 | 1,448 | 2,212,000 |
| 2004/05/25 | 1,405 | 1,408 | 1,365 | 1,387 | 1,919,000 |
| 2004/05/24 | 1,400 | 1,400 | 1,380 | 1,385 | 1,703,000 |
| 2004/05/21 | 1,380 | 1,420 | 1,380 | 1,415 | 911,500 |
| 2004/05/20 | 1,437 | 1,437 | 1,375 | 1,397 | 1,403,500 |
| 2004/05/19 | 1,429 | 1,443 | 1,402 | 1,417 | 2,236,000 |
| 2004/05/18 | 1,360 | 1,385 | 1,356 | 1,369 | 2,739,500 |
| 2004/05/17 | 1,410 | 1,416 | 1,363 | 1,370 | 1,811,000 |
| 2004/05/14 | 1,405 | 1,456 | 1,405 | 1,423 | 1,766,500 |
| 2004/05/13 | 1,470 | 1,470 | 1,419 | 1,419 | 1,054,500 |
| 2004/05/12 | 1,443 | 1,468 | 1,432 | 1,467 | 1,228,500 |
| 2004/05/11 | 1,459 | 1,460 | 1,428 | 1,436 | 3,028,000 |
| 2004/05/10 | 1,515 | 1,515 | 1,470 | 1,499 | 2,865,000 |
| 2004/05/07 | 1,505 | 1,517 | 1,493 | 1,499 | 1,981,000 |
| 2004/05/06 | 1,558 | 1,558 | 1,514 | 1,527 | 1,271,500 |
| 2004/04/30 | 1,532 | 1,535 | 1,511 | 1,528 | 1,182,000 |
| 2004/04/28 | 1,593 | 1,593 | 1,544 | 1,555 | 1,369,500 |
| 2004/04/27 | 1,620 | 1,620 | 1,568 | 1,568 | 1,283,000 |
| 2004/04/26 | 1,625 | 1,634 | 1,601 | 1,610 | 1,415,000 |
| 2004/04/23 | 1,615 | 1,644 | 1,601 | 1,643 | 1,957,500 |
| 2004/04/22 | 1,580 | 1,607 | 1,564 | 1,597 | 1,999,500 |
| 2004/04/21 | 1,580 | 1,580 | 1,539 | 1,551 | 966,000 |
| 2004/04/20 | 1,530 | 1,570 | 1,520 | 1,557 | 1,806,500 |
| 2004/04/19 | 1,505 | 1,525 | 1,485 | 1,498 | 1,294,500 |
| 2004/04/16 | 1,469 | 1,510 | 1,453 | 1,485 | 2,029,500 |
| 2004/04/15 | 1,525 | 1,539 | 1,470 | 1,479 | 2,170,000 |
| 2004/04/14 | 1,506 | 1,530 | 1,500 | 1,527 | 779,000 |
| 2004/04/13 | 1,552 | 1,552 | 1,491 | 1,514 | 1,486,500 |
| 2004/04/12 | 1,535 | 1,545 | 1,519 | 1,543 | 712,500 |
| 2004/04/09 | 1,518 | 1,521 | 1,503 | 1,515 | 1,862,000 |
| 2004/04/08 | 1,512 | 1,528 | 1,506 | 1,517 | 2,842,500 |
| 2004/04/07 | 1,566 | 1,568 | 1,526 | 1,539 | 1,993,500 |
| 2004/04/06 | 1,579 | 1,598 | 1,572 | 1,596 | 2,669,500 |
| 2004/04/05 | 1,507 | 1,550 | 1,506 | 1,550 | 2,967,500 |
| 2004/04/02 | 1,456 | 1,480 | 1,430 | 1,464 | 2,551,500 |
| 2004/04/01 | 1,468 | 1,480 | 1,410 | 1,416 | 2,910,500 |
| 2004/03/31 | 1,500 | 1,521 | 1,463 | 1,488 | 2,413,000 |
| 2004/03/30 | 1,495 | 1,525 | 1,484 | 1,496 | 2,241,500 |
| 2004/03/29 | 1,462 | 1,490 | 1,459 | 1,479 | 4,202,000 |
| 2004/03/26 | 1,449 | 1,508 | 1,449 | 1,479 | 3,310,500 |
| 2004/03/25 | 1,419 | 1,431 | 1,399 | 1,414 | 1,787,000 |
| 2004/03/24 | 1,395 | 1,450 | 1,385 | 1,418 | 2,727,500 |
| 2004/03/23 | 1,380 | 1,390 | 1,361 | 1,367 | 1,461,000 |
| 2004/03/22 | 1,401 | 1,410 | 1,380 | 1,393 | 1,808,500 |
| 2004/03/19 | 1,390 | 1,414 | 1,376 | 1,400 | 3,172,500 |
| 2004/03/18 | 1,370 | 1,380 | 1,339 | 1,353 | 1,494,500 |
| 2004/03/17 | 1,360 | 1,370 | 1,350 | 1,351 | 1,677,000 |
| 2004/03/16 | 1,320 | 1,365 | 1,313 | 1,346 | 1,974,500 |
| 2004/03/15 | 1,339 | 1,365 | 1,308 | 1,326 | 1,580,000 |
| 2004/03/12 | 1,318 | 1,330 | 1,302 | 1,319 | 5,172,000 |
| 2004/03/11 | 1,330 | 1,364 | 1,317 | 1,338 | 2,763,000 |
| 2004/03/10 | 1,387 | 1,387 | 1,328 | 1,380 | 3,225,500 |
| 2004/03/09 | 1,394 | 1,400 | 1,385 | 1,400 | 2,472,000 |
| 2004/03/08 | 1,407 | 1,420 | 1,387 | 1,393 | 2,828,000 |
| 2004/03/05 | 1,364 | 1,403 | 1,362 | 1,399 | 5,305,000 |
| 2004/03/04 | 1,337 | 1,344 | 1,310 | 1,320 | 3,344,000 |
| 2004/03/03 | 1,298 | 1,345 | 1,293 | 1,317 | 3,887,500 |
| 2004/03/02 | 1,294 | 1,297 | 1,250 | 1,280 | 3,545,500 |
| 2004/03/01 | 1,280 | 1,298 | 1,279 | 1,286 | 4,365,500 |
| 2004/02/27 | 1,243 | 1,266 | 1,240 | 1,254 | 3,186,000 |
| 2004/02/26 | 1,200 | 1,245 | 1,197 | 1,223 | 3,489,500 |
| 2004/02/25 | 1,224 | 1,235 | 1,170 | 1,194 | 2,570,000 |
| 2004/02/24 | 1,259 | 1,260 | 1,224 | 1,228 | 1,298,500 |
| 2004/02/23 | 1,230 | 1,264 | 1,212 | 1,258 | 2,387,500 |
| 2004/02/20 | 1,250 | 1,263 | 1,214 | 1,229 | 3,748,000 |
| 2004/02/19 | 1,280 | 1,285 | 1,249 | 1,264 | 2,358,500 |
| 2004/02/18 | 1,311 | 1,315 | 1,271 | 1,280 | 2,788,000 |
| 2004/02/17 | 1,253 | 1,271 | 1,241 | 1,271 | 2,405,500 |
| 2004/02/16 | 1,272 | 1,300 | 1,254 | 1,255 | 1,766,000 |
| 2004/02/13 | 1,257 | 1,316 | 1,256 | 1,288 | 3,346,000 |
| 2004/02/12 | 1,311 | 1,341 | 1,266 | 1,272 | 3,383,000 |
| 2004/02/10 | 1,326 | 1,336 | 1,258 | 1,291 | 2,247,000 |
| 2004/02/09 | 1,350 | 1,359 | 1,311 | 1,325 | 1,566,000 |
| 2004/02/06 | 1,339 | 1,340 | 1,310 | 1,310 | 1,384,500 |
| 2004/02/05 | 1,300 | 1,323 | 1,300 | 1,323 | 1,720,000 |
| 2004/02/04 | 1,303 | 1,320 | 1,252 | 1,291 | 5,856,500 |
| 2004/02/03 | 1,355 | 1,359 | 1,303 | 1,341 | 3,971,500 |
| 2004/02/02 | 1,426 | 1,445 | 1,401 | 1,407 | 2,641,000 |
| 2004/01/30 | 1,422 | 1,425 | 1,383 | 1,425 | 2,685,000 |
| 2004/01/29 | 1,425 | 1,435 | 1,410 | 1,423 | 3,075,500 |
| 2004/01/28 | 1,426 | 1,445 | 1,407 | 1,428 | 2,296,500 |
| 2004/01/27 | 1,475 | 1,485 | 1,446 | 1,446 | 2,575,000 |
| 2004/01/26 | 1,402 | 1,456 | 1,401 | 1,454 | 1,852,500 |
| 2004/01/23 | 1,440 | 1,460 | 1,436 | 1,442 | 2,634,000 |
| 2004/01/22 | 1,480 | 1,519 | 1,480 | 1,480 | 2,312,500 |
| 2004/01/21 | 1,502 | 1,520 | 1,479 | 1,489 | 3,456,000 |
| 2004/01/20 | 1,550 | 1,559 | 1,535 | 1,550 | 1,375,500 |
| 2004/01/19 | 1,510 | 1,550 | 1,502 | 1,534 | 2,484,000 |
| 2004/01/16 | 1,479 | 1,490 | 1,465 | 1,479 | 2,504,500 |
| 2004/01/15 | 1,486 | 1,508 | 1,461 | 1,480 | 2,956,500 |
| 2004/01/14 | 1,440 | 1,499 | 1,440 | 1,485 | 2,260,500 |
| 2004/01/13 | 1,495 | 1,495 | 1,436 | 1,453 | 1,932,000 |
| 2004/01/09 | 1,494 | 1,499 | 1,450 | 1,493 | 1,709,000 |
| 2004/01/08 | 1,457 | 1,489 | 1,457 | 1,474 | 1,552,500 |
| 2004/01/07 | 1,462 | 1,485 | 1,461 | 1,477 | 2,283,000 |
| 2004/01/06 | 1,500 | 1,500 | 1,462 | 1,462 | 1,607,500 |
| 2004/01/05 | 1,480 | 1,493 | 1,465 | 1,480 | 1,102,500 |