資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,485 | 1,490 | 1,484 | 1,484 | 377,000 |
| 2004/12/29 | 1,494 | 1,496 | 1,486 | 1,486 | 557,000 |
| 2004/12/28 | 1,488 | 1,493 | 1,487 | 1,493 | 742,000 |
| 2004/12/27 | 1,485 | 1,490 | 1,479 | 1,487 | 774,000 |
| 2004/12/24 | 1,455 | 1,483 | 1,449 | 1,481 | 1,246,000 |
| 2004/12/22 | 1,446 | 1,455 | 1,441 | 1,449 | 820,000 |
| 2004/12/21 | 1,447 | 1,450 | 1,441 | 1,445 | 613,000 |
| 2004/12/20 | 1,439 | 1,448 | 1,428 | 1,446 | 607,000 |
| 2004/12/17 | 1,417 | 1,445 | 1,417 | 1,437 | 720,000 |
| 2004/12/16 | 1,418 | 1,429 | 1,410 | 1,420 | 669,000 |
| 2004/12/15 | 1,424 | 1,429 | 1,413 | 1,424 | 760,000 |
| 2004/12/14 | 1,395 | 1,427 | 1,387 | 1,417 | 1,429,000 |
| 2004/12/13 | 1,409 | 1,411 | 1,400 | 1,405 | 680,000 |
| 2004/12/10 | 1,404 | 1,425 | 1,403 | 1,408 | 4,056,000 |
| 2004/12/09 | 1,442 | 1,442 | 1,401 | 1,420 | 766,000 |
| 2004/12/08 | 1,410 | 1,448 | 1,410 | 1,441 | 1,086,000 |
| 2004/12/07 | 1,422 | 1,442 | 1,414 | 1,421 | 614,000 |
| 2004/12/06 | 1,443 | 1,446 | 1,427 | 1,434 | 549,000 |
| 2004/12/03 | 1,452 | 1,457 | 1,446 | 1,450 | 1,641,000 |
| 2004/12/02 | 1,435 | 1,451 | 1,430 | 1,449 | 2,447,000 |
| 2004/12/01 | 1,387 | 1,412 | 1,380 | 1,408 | 701,000 |
| 2004/11/30 | 1,435 | 1,435 | 1,405 | 1,419 | 1,000,000 |
| 2004/11/29 | 1,425 | 1,440 | 1,418 | 1,435 | 1,193,000 |
| 2004/11/26 | 1,415 | 1,420 | 1,398 | 1,408 | 746,000 |
| 2004/11/25 | 1,401 | 1,404 | 1,393 | 1,404 | 715,000 |
| 2004/11/24 | 1,406 | 1,406 | 1,390 | 1,390 | 546,000 |
| 2004/11/22 | 1,392 | 1,407 | 1,382 | 1,389 | 808,000 |
| 2004/11/19 | 1,411 | 1,422 | 1,407 | 1,407 | 479,000 |
| 2004/11/18 | 1,400 | 1,425 | 1,392 | 1,400 | 1,212,000 |
| 2004/11/17 | 1,411 | 1,412 | 1,397 | 1,397 | 963,000 |
| 2004/11/16 | 1,431 | 1,431 | 1,413 | 1,419 | 703,000 |
| 2004/11/15 | 1,410 | 1,434 | 1,410 | 1,430 | 930,000 |
| 2004/11/12 | 1,384 | 1,414 | 1,384 | 1,409 | 1,333,000 |
| 2004/11/11 | 1,425 | 1,428 | 1,380 | 1,389 | 1,235,000 |
| 2004/11/10 | 1,428 | 1,430 | 1,420 | 1,424 | 660,000 |
| 2004/11/09 | 1,430 | 1,434 | 1,416 | 1,417 | 858,000 |
| 2004/11/08 | 1,438 | 1,442 | 1,431 | 1,433 | 1,139,000 |
| 2004/11/05 | 1,420 | 1,430 | 1,417 | 1,430 | 778,000 |
| 2004/11/04 | 1,412 | 1,420 | 1,397 | 1,409 | 789,000 |
| 2004/11/02 | 1,395 | 1,412 | 1,387 | 1,411 | 1,124,000 |
| 2004/11/01 | 1,400 | 1,408 | 1,377 | 1,395 | 1,191,000 |
| 2004/10/29 | 1,358 | 1,424 | 1,357 | 1,383 | 1,784,000 |
| 2004/10/28 | 1,369 | 1,369 | 1,352 | 1,357 | 503,000 |
| 2004/10/27 | 1,361 | 1,365 | 1,347 | 1,356 | 325,000 |
| 2004/10/26 | 1,341 | 1,357 | 1,341 | 1,353 | 439,000 |
| 2004/10/25 | 1,346 | 1,350 | 1,321 | 1,340 | 823,000 |
| 2004/10/22 | 1,379 | 1,379 | 1,348 | 1,361 | 1,118,000 |
| 2004/10/21 | 1,375 | 1,378 | 1,360 | 1,363 | 572,000 |
| 2004/10/20 | 1,391 | 1,393 | 1,368 | 1,373 | 866,000 |
| 2004/10/19 | 1,397 | 1,406 | 1,396 | 1,398 | 578,000 |
| 2004/10/18 | 1,388 | 1,390 | 1,374 | 1,381 | 560,000 |
| 2004/10/15 | 1,393 | 1,400 | 1,386 | 1,389 | 589,000 |
| 2004/10/14 | 1,398 | 1,410 | 1,387 | 1,396 | 670,000 |
| 2004/10/13 | 1,410 | 1,413 | 1,402 | 1,402 | 634,000 |
| 2004/10/12 | 1,419 | 1,425 | 1,395 | 1,399 | 642,000 |
| 2004/10/08 | 1,406 | 1,424 | 1,406 | 1,415 | 1,296,000 |
| 2004/10/07 | 1,429 | 1,429 | 1,404 | 1,405 | 1,232,000 |
| 2004/10/06 | 1,418 | 1,432 | 1,410 | 1,429 | 1,418,000 |
| 2004/10/05 | 1,430 | 1,438 | 1,426 | 1,438 | 1,174,000 |
| 2004/10/04 | 1,403 | 1,437 | 1,391 | 1,432 | 1,500,000 |
| 2004/10/01 | 1,384 | 1,395 | 1,376 | 1,395 | 1,109,000 |
| 2004/09/30 | 1,368 | 1,377 | 1,355 | 1,355 | 1,337,000 |
| 2004/09/29 | 1,370 | 1,380 | 1,366 | 1,379 | 689,000 |
| 2004/09/28 | 1,365 | 1,390 | 1,365 | 1,380 | 978,000 |
| 2004/09/27 | 1,384 | 1,384 | 1,369 | 1,378 | 599,000 |
| 2004/09/24 | 1,395 | 1,395 | 1,365 | 1,384 | 1,644,000 |
| 2004/09/22 | 1,410 | 1,413 | 1,385 | 1,395 | 817,000 |
| 2004/09/21 | 1,403 | 1,414 | 1,396 | 1,404 | 924,000 |
| 2004/09/17 | 1,405 | 1,410 | 1,401 | 1,402 | 1,370,000 |
| 2004/09/16 | 1,410 | 1,412 | 1,405 | 1,410 | 727,000 |
| 2004/09/15 | 1,430 | 1,438 | 1,421 | 1,422 | 770,000 |
| 2004/09/14 | 1,443 | 1,446 | 1,430 | 1,437 | 939,000 |
| 2004/09/13 | 1,429 | 1,438 | 1,414 | 1,434 | 785,000 |
| 2004/09/10 | 1,425 | 1,433 | 1,408 | 1,420 | 3,857,000 |
| 2004/09/09 | 1,449 | 1,450 | 1,418 | 1,421 | 1,149,000 |
| 2004/09/08 | 1,450 | 1,456 | 1,434 | 1,437 | 1,124,000 |
| 2004/09/07 | 1,455 | 1,465 | 1,449 | 1,459 | 913,000 |
| 2004/09/06 | 1,449 | 1,475 | 1,442 | 1,472 | 1,074,000 |
| 2004/09/03 | 1,447 | 1,463 | 1,435 | 1,440 | 1,169,000 |
| 2004/09/02 | 1,445 | 1,447 | 1,434 | 1,446 | 682,000 |
| 2004/09/01 | 1,419 | 1,440 | 1,412 | 1,434 | 734,000 |
| 2004/08/31 | 1,414 | 1,424 | 1,405 | 1,409 | 678,000 |
| 2004/08/30 | 1,432 | 1,444 | 1,423 | 1,439 | 529,000 |
| 2004/08/27 | 1,420 | 1,434 | 1,408 | 1,434 | 464,000 |
| 2004/08/26 | 1,427 | 1,429 | 1,408 | 1,413 | 574,000 |
| 2004/08/25 | 1,415 | 1,433 | 1,412 | 1,426 | 792,000 |
| 2004/08/24 | 1,417 | 1,423 | 1,411 | 1,423 | 653,000 |
| 2004/08/23 | 1,421 | 1,421 | 1,412 | 1,417 | 785,000 |
| 2004/08/20 | 1,400 | 1,407 | 1,399 | 1,402 | 587,000 |
| 2004/08/19 | 1,405 | 1,411 | 1,404 | 1,410 | 620,000 |
| 2004/08/18 | 1,405 | 1,419 | 1,394 | 1,399 | 990,000 |
| 2004/08/17 | 1,423 | 1,423 | 1,406 | 1,412 | 1,088,000 |
| 2004/08/16 | 1,419 | 1,424 | 1,405 | 1,422 | 963,000 |
| 2004/08/13 | 1,415 | 1,427 | 1,410 | 1,421 | 2,051,000 |
| 2004/08/12 | 1,387 | 1,426 | 1,387 | 1,420 | 1,673,000 |
| 2004/08/11 | 1,390 | 1,392 | 1,379 | 1,385 | 854,000 |
| 2004/08/10 | 1,395 | 1,395 | 1,385 | 1,390 | 712,000 |
| 2004/08/09 | 1,376 | 1,394 | 1,367 | 1,394 | 793,000 |
| 2004/08/06 | 1,359 | 1,385 | 1,359 | 1,384 | 657,000 |
| 2004/08/05 | 1,379 | 1,393 | 1,373 | 1,382 | 1,231,000 |
| 2004/08/04 | 1,381 | 1,386 | 1,354 | 1,368 | 1,093,000 |
| 2004/08/03 | 1,390 | 1,390 | 1,375 | 1,380 | 616,000 |
| 2004/08/02 | 1,376 | 1,389 | 1,370 | 1,389 | 746,000 |
| 2004/07/30 | 1,389 | 1,395 | 1,381 | 1,385 | 1,130,000 |
| 2004/07/29 | 1,368 | 1,376 | 1,364 | 1,368 | 914,000 |
| 2004/07/28 | 1,365 | 1,380 | 1,365 | 1,372 | 850,000 |
| 2004/07/27 | 1,364 | 1,370 | 1,359 | 1,363 | 1,078,000 |
| 2004/07/26 | 1,354 | 1,368 | 1,353 | 1,367 | 738,000 |
| 2004/07/23 | 1,350 | 1,369 | 1,350 | 1,353 | 774,000 |
| 2004/07/22 | 1,364 | 1,365 | 1,347 | 1,349 | 872,000 |
| 2004/07/21 | 1,367 | 1,389 | 1,365 | 1,384 | 1,164,000 |
| 2004/07/20 | 1,351 | 1,373 | 1,347 | 1,365 | 1,423,000 |
| 2004/07/16 | 1,345 | 1,358 | 1,333 | 1,349 | 748,000 |
| 2004/07/15 | 1,330 | 1,347 | 1,325 | 1,345 | 777,000 |
| 2004/07/14 | 1,350 | 1,358 | 1,336 | 1,341 | 1,233,000 |
| 2004/07/13 | 1,350 | 1,360 | 1,346 | 1,359 | 873,000 |
| 2004/07/12 | 1,364 | 1,370 | 1,349 | 1,360 | 1,123,000 |
| 2004/07/09 | 1,325 | 1,330 | 1,322 | 1,324 | 1,753,000 |
| 2004/07/08 | 1,346 | 1,348 | 1,327 | 1,340 | 877,000 |
| 2004/07/07 | 1,350 | 1,355 | 1,334 | 1,345 | 949,000 |
| 2004/07/06 | 1,355 | 1,364 | 1,352 | 1,357 | 907,000 |
| 2004/07/05 | 1,360 | 1,361 | 1,337 | 1,347 | 1,320,000 |
| 2004/07/02 | 1,366 | 1,375 | 1,360 | 1,363 | 1,072,000 |
| 2004/07/01 | 1,385 | 1,388 | 1,376 | 1,383 | 920,000 |
| 2004/06/30 | 1,380 | 1,386 | 1,362 | 1,375 | 1,206,000 |
| 2004/06/29 | 1,380 | 1,385 | 1,375 | 1,385 | 1,276,000 |
| 2004/06/28 | 1,375 | 1,383 | 1,370 | 1,379 | 961,000 |
| 2004/06/25 | 1,375 | 1,378 | 1,370 | 1,375 | 843,000 |
| 2004/06/24 | 1,387 | 1,388 | 1,378 | 1,384 | 905,000 |
| 2004/06/23 | 1,381 | 1,387 | 1,371 | 1,380 | 799,000 |
| 2004/06/22 | 1,377 | 1,380 | 1,370 | 1,377 | 670,000 |
| 2004/06/21 | 1,355 | 1,399 | 1,355 | 1,376 | 1,034,000 |
| 2004/06/18 | 1,375 | 1,392 | 1,349 | 1,354 | 2,224,000 |
| 2004/06/17 | 1,364 | 1,368 | 1,354 | 1,367 | 1,250,000 |
| 2004/06/16 | 1,328 | 1,359 | 1,320 | 1,357 | 1,542,000 |
| 2004/06/15 | 1,331 | 1,335 | 1,314 | 1,314 | 1,345,000 |
| 2004/06/14 | 1,315 | 1,336 | 1,307 | 1,330 | 859,000 |
| 2004/06/11 | 1,342 | 1,344 | 1,318 | 1,323 | 2,744,000 |
| 2004/06/10 | 1,315 | 1,344 | 1,300 | 1,341 | 1,596,000 |
| 2004/06/09 | 1,300 | 1,305 | 1,296 | 1,303 | 739,000 |
| 2004/06/08 | 1,300 | 1,308 | 1,295 | 1,299 | 1,098,000 |
| 2004/06/07 | 1,298 | 1,325 | 1,297 | 1,307 | 1,359,000 |
| 2004/06/04 | 1,280 | 1,281 | 1,264 | 1,277 | 1,769,000 |
| 2004/06/03 | 1,312 | 1,319 | 1,266 | 1,286 | 1,335,000 |
| 2004/06/02 | 1,339 | 1,339 | 1,305 | 1,310 | 777,000 |
| 2004/06/01 | 1,315 | 1,330 | 1,312 | 1,322 | 918,000 |
| 2004/05/31 | 1,309 | 1,324 | 1,305 | 1,310 | 672,000 |
| 2004/05/28 | 1,310 | 1,335 | 1,303 | 1,308 | 1,055,000 |
| 2004/05/27 | 1,305 | 1,318 | 1,297 | 1,316 | 670,000 |
| 2004/05/26 | 1,311 | 1,319 | 1,300 | 1,302 | 835,000 |
| 2004/05/25 | 1,310 | 1,311 | 1,290 | 1,310 | 858,000 |
| 2004/05/24 | 1,318 | 1,318 | 1,291 | 1,305 | 1,800,000 |
| 2004/05/21 | 1,290 | 1,305 | 1,282 | 1,300 | 1,234,000 |
| 2004/05/20 | 1,300 | 1,304 | 1,280 | 1,294 | 2,442,000 |
| 2004/05/19 | 1,304 | 1,305 | 1,285 | 1,294 | 1,673,000 |
| 2004/05/18 | 1,296 | 1,301 | 1,280 | 1,290 | 1,756,000 |
| 2004/05/17 | 1,311 | 1,311 | 1,287 | 1,295 | 2,248,000 |
| 2004/05/14 | 1,294 | 1,299 | 1,285 | 1,291 | 2,585,000 |
| 2004/05/13 | 1,267 | 1,303 | 1,261 | 1,293 | 1,907,000 |
| 2004/05/12 | 1,277 | 1,287 | 1,251 | 1,287 | 2,342,000 |
| 2004/05/11 | 1,282 | 1,299 | 1,262 | 1,297 | 2,252,000 |
| 2004/05/10 | 1,310 | 1,321 | 1,250 | 1,262 | 2,169,000 |
| 2004/05/07 | 1,310 | 1,341 | 1,310 | 1,321 | 1,823,000 |
| 2004/05/06 | 1,358 | 1,358 | 1,330 | 1,331 | 1,470,000 |
| 2004/04/30 | 1,358 | 1,358 | 1,351 | 1,357 | 1,670,000 |
| 2004/04/28 | 1,402 | 1,404 | 1,368 | 1,386 | 3,377,000 |
| 2004/04/27 | 1,489 | 1,500 | 1,366 | 1,391 | 5,952,000 |
| 2004/04/26 | 1,473 | 1,479 | 1,450 | 1,473 | 1,039,000 |
| 2004/04/23 | 1,463 | 1,491 | 1,452 | 1,476 | 1,622,000 |
| 2004/04/22 | 1,445 | 1,454 | 1,424 | 1,451 | 2,319,000 |
| 2004/04/21 | 1,412 | 1,413 | 1,395 | 1,405 | 2,095,000 |
| 2004/04/20 | 1,470 | 1,471 | 1,421 | 1,432 | 2,601,000 |
| 2004/04/19 | 1,489 | 1,490 | 1,460 | 1,490 | 1,362,000 |
| 2004/04/16 | 1,440 | 1,486 | 1,440 | 1,473 | 1,305,000 |
| 2004/04/15 | 1,489 | 1,494 | 1,421 | 1,442 | 1,341,000 |
| 2004/04/14 | 1,470 | 1,495 | 1,460 | 1,490 | 2,482,000 |
| 2004/04/13 | 1,450 | 1,463 | 1,440 | 1,459 | 1,608,000 |
| 2004/04/12 | 1,416 | 1,431 | 1,409 | 1,431 | 1,402,000 |
| 2004/04/09 | 1,422 | 1,425 | 1,407 | 1,416 | 2,328,000 |
| 2004/04/08 | 1,390 | 1,403 | 1,382 | 1,402 | 1,320,000 |
| 2004/04/07 | 1,371 | 1,390 | 1,371 | 1,381 | 1,472,000 |
| 2004/04/06 | 1,375 | 1,389 | 1,369 | 1,376 | 1,434,000 |
| 2004/04/05 | 1,365 | 1,369 | 1,352 | 1,355 | 1,306,000 |
| 2004/04/02 | 1,340 | 1,349 | 1,334 | 1,345 | 978,000 |
| 2004/04/01 | 1,352 | 1,353 | 1,324 | 1,325 | 1,804,000 |
| 2004/03/31 | 1,350 | 1,361 | 1,343 | 1,356 | 874,000 |
| 2004/03/30 | 1,359 | 1,368 | 1,350 | 1,356 | 702,000 |
| 2004/03/29 | 1,350 | 1,367 | 1,348 | 1,360 | 875,000 |
| 2004/03/26 | 1,380 | 1,380 | 1,364 | 1,368 | 1,400,000 |
| 2004/03/25 | 1,359 | 1,369 | 1,348 | 1,365 | 1,539,000 |
| 2004/03/24 | 1,337 | 1,338 | 1,313 | 1,322 | 2,021,000 |
| 2004/03/23 | 1,285 | 1,331 | 1,284 | 1,310 | 2,039,000 |
| 2004/03/22 | 1,295 | 1,306 | 1,287 | 1,288 | 1,016,000 |
| 2004/03/19 | 1,314 | 1,314 | 1,287 | 1,292 | 2,397,000 |
| 2004/03/18 | 1,325 | 1,325 | 1,305 | 1,313 | 1,839,000 |
| 2004/03/17 | 1,327 | 1,334 | 1,312 | 1,317 | 1,646,000 |
| 2004/03/16 | 1,325 | 1,334 | 1,320 | 1,326 | 990,000 |
| 2004/03/15 | 1,328 | 1,340 | 1,323 | 1,332 | 885,000 |
| 2004/03/12 | 1,322 | 1,333 | 1,308 | 1,328 | 3,702,000 |
| 2004/03/11 | 1,357 | 1,363 | 1,336 | 1,341 | 1,457,000 |
| 2004/03/10 | 1,351 | 1,363 | 1,348 | 1,363 | 1,461,000 |
| 2004/03/09 | 1,362 | 1,363 | 1,337 | 1,351 | 1,219,000 |
| 2004/03/08 | 1,372 | 1,375 | 1,353 | 1,361 | 1,513,000 |
| 2004/03/05 | 1,327 | 1,354 | 1,322 | 1,353 | 1,776,000 |
| 2004/03/04 | 1,320 | 1,325 | 1,313 | 1,317 | 1,145,000 |
| 2004/03/03 | 1,300 | 1,320 | 1,300 | 1,320 | 1,630,000 |
| 2004/03/02 | 1,310 | 1,310 | 1,297 | 1,299 | 1,463,000 |
| 2004/03/01 | 1,300 | 1,310 | 1,297 | 1,306 | 1,802,000 |
| 2004/02/27 | 1,285 | 1,300 | 1,282 | 1,296 | 974,000 |
| 2004/02/26 | 1,290 | 1,295 | 1,285 | 1,295 | 1,078,000 |
| 2004/02/25 | 1,285 | 1,289 | 1,279 | 1,282 | 624,000 |
| 2004/02/24 | 1,285 | 1,287 | 1,275 | 1,280 | 959,000 |
| 2004/02/23 | 1,267 | 1,290 | 1,265 | 1,284 | 1,110,000 |
| 2004/02/20 | 1,250 | 1,256 | 1,245 | 1,249 | 455,000 |
| 2004/02/19 | 1,256 | 1,258 | 1,247 | 1,250 | 889,000 |
| 2004/02/18 | 1,262 | 1,266 | 1,250 | 1,255 | 837,000 |
| 2004/02/17 | 1,245 | 1,259 | 1,245 | 1,256 | 567,000 |
| 2004/02/16 | 1,254 | 1,264 | 1,246 | 1,247 | 601,000 |
| 2004/02/13 | 1,260 | 1,273 | 1,256 | 1,258 | 866,000 |
| 2004/02/12 | 1,285 | 1,285 | 1,265 | 1,273 | 1,145,000 |
| 2004/02/10 | 1,247 | 1,267 | 1,238 | 1,265 | 1,336,000 |
| 2004/02/09 | 1,239 | 1,242 | 1,227 | 1,229 | 911,000 |
| 2004/02/06 | 1,244 | 1,244 | 1,226 | 1,234 | 645,000 |
| 2004/02/05 | 1,231 | 1,261 | 1,226 | 1,233 | 1,008,000 |
| 2004/02/04 | 1,249 | 1,254 | 1,226 | 1,230 | 1,903,000 |
| 2004/02/03 | 1,278 | 1,278 | 1,247 | 1,248 | 1,495,000 |
| 2004/02/02 | 1,262 | 1,279 | 1,262 | 1,274 | 1,301,000 |
| 2004/01/30 | 1,271 | 1,279 | 1,251 | 1,259 | 999,000 |
| 2004/01/29 | 1,270 | 1,279 | 1,264 | 1,270 | 1,458,000 |
| 2004/01/28 | 1,293 | 1,305 | 1,273 | 1,297 | 1,016,000 |
| 2004/01/27 | 1,318 | 1,319 | 1,297 | 1,303 | 857,000 |
| 2004/01/26 | 1,296 | 1,301 | 1,284 | 1,292 | 703,000 |
| 2004/01/23 | 1,300 | 1,303 | 1,285 | 1,295 | 1,582,000 |
| 2004/01/22 | 1,272 | 1,295 | 1,262 | 1,294 | 1,519,000 |
| 2004/01/21 | 1,260 | 1,270 | 1,255 | 1,262 | 623,000 |
| 2004/01/20 | 1,261 | 1,270 | 1,250 | 1,264 | 920,000 |
| 2004/01/19 | 1,265 | 1,265 | 1,244 | 1,252 | 656,000 |
| 2004/01/16 | 1,245 | 1,263 | 1,235 | 1,256 | 749,000 |
| 2004/01/15 | 1,242 | 1,245 | 1,230 | 1,230 | 658,000 |
| 2004/01/14 | 1,258 | 1,259 | 1,239 | 1,247 | 985,000 |
| 2004/01/13 | 1,264 | 1,264 | 1,247 | 1,256 | 1,223,000 |
| 2004/01/09 | 1,236 | 1,265 | 1,232 | 1,250 | 4,288,000 |
| 2004/01/08 | 1,300 | 1,308 | 1,272 | 1,276 | 2,687,000 |
| 2004/01/07 | 1,325 | 1,327 | 1,300 | 1,303 | 1,448,000 |
| 2004/01/06 | 1,324 | 1,327 | 1,315 | 1,320 | 1,040,000 |
| 2004/01/05 | 1,315 | 1,321 | 1,304 | 1,313 | 550,000 |