日立建機(6305)の株価時系列情報
日立建機(6305)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 | 1,404 | 1,409 | 1,386 | 1,409 | 221,400 |
| 2004/12/29 | 1,410 | 1,410 | 1,390 | 1,402 | 695,300 |
| 2004/12/28 | 1,369 | 1,410 | 1,353 | 1,410 | 1,005,000 |
| 2004/12/27 | 1,390 | 1,396 | 1,363 | 1,374 | 436,500 |
| 2004/12/24 | 1,374 | 1,394 | 1,374 | 1,387 | 996,800 |
| 2004/12/22 | 1,360 | 1,374 | 1,341 | 1,373 | 1,819,600 |
| 2004/12/21 | 1,300 | 1,360 | 1,297 | 1,350 | 2,416,100 |
| 2004/12/20 | 1,280 | 1,289 | 1,269 | 1,289 | 767,000 |
| 2004/12/17 | 1,295 | 1,299 | 1,276 | 1,285 | 847,400 |
| 2004/12/16 | 1,259 | 1,296 | 1,250 | 1,290 | 1,719,400 |
| 2004/12/15 | 1,243 | 1,274 | 1,235 | 1,245 | 1,257,000 |
| 2004/12/14 | 1,217 | 1,223 | 1,205 | 1,223 | 737,100 |
| 2004/12/13 | 1,211 | 1,218 | 1,202 | 1,202 | 691,200 |
| 2004/12/10 | 1,227 | 1,240 | 1,201 | 1,207 | 1,835,700 |
| 2004/12/09 | 1,251 | 1,261 | 1,242 | 1,247 | 537,400 |
| 2004/12/08 | 1,240 | 1,265 | 1,240 | 1,260 | 455,000 |
| 2004/12/07 | 1,261 | 1,269 | 1,250 | 1,251 | 472,400 |
| 2004/12/06 | 1,285 | 1,285 | 1,257 | 1,272 | 531,000 |
| 2004/12/03 | 1,266 | 1,276 | 1,262 | 1,269 | 629,300 |
| 2004/12/02 | 1,284 | 1,284 | 1,248 | 1,258 | 1,572,400 |
| 2004/12/01 | 1,258 | 1,263 | 1,238 | 1,244 | 939,800 |
| 2004/11/30 | 1,285 | 1,293 | 1,270 | 1,278 | 310,100 |
| 2004/11/29 | 1,303 | 1,313 | 1,286 | 1,287 | 1,442,800 |
| 2004/11/26 | 1,248 | 1,291 | 1,245 | 1,283 | 2,647,800 |
| 2004/11/25 | 1,218 | 1,234 | 1,214 | 1,230 | 787,200 |
| 2004/11/24 | 1,200 | 1,213 | 1,194 | 1,213 | 714,700 |
| 2004/11/22 | 1,210 | 1,217 | 1,196 | 1,200 | 702,400 |
| 2004/11/19 | 1,232 | 1,238 | 1,214 | 1,217 | 1,261,500 |
| 2004/11/18 | 1,234 | 1,246 | 1,210 | 1,212 | 1,634,900 |
| 2004/11/17 | 1,261 | 1,272 | 1,229 | 1,235 | 1,854,600 |
| 2004/11/16 | 1,293 | 1,294 | 1,274 | 1,277 | 744,100 |
| 2004/11/15 | 1,256 | 1,291 | 1,256 | 1,277 | 1,234,800 |
| 2004/11/12 | 1,262 | 1,280 | 1,261 | 1,268 | 820,100 |
| 2004/11/11 | 1,305 | 1,305 | 1,253 | 1,262 | 916,000 |
| 2004/11/10 | 1,284 | 1,310 | 1,284 | 1,297 | 821,300 |
| 2004/11/09 | 1,310 | 1,315 | 1,291 | 1,304 | 825,400 |
| 2004/11/08 | 1,330 | 1,345 | 1,323 | 1,330 | 1,650,600 |
| 2004/11/05 | 1,310 | 1,326 | 1,305 | 1,313 | 1,303,600 |
| 2004/11/04 | 1,311 | 1,315 | 1,297 | 1,310 | 1,167,600 |
| 2004/11/02 | 1,270 | 1,274 | 1,262 | 1,274 | 1,416,200 |
| 2004/11/01 | 1,263 | 1,285 | 1,261 | 1,274 | 939,900 |
| 2004/10/29 | 1,322 | 1,322 | 1,283 | 1,294 | 1,298,100 |
| 2004/10/28 | 1,300 | 1,350 | 1,282 | 1,321 | 3,166,700 |
| 2004/10/27 | 1,339 | 1,352 | 1,222 | 1,265 | 5,891,700 |
| 2004/10/26 | 1,335 | 1,349 | 1,322 | 1,339 | 518,200 |
| 2004/10/25 | 1,330 | 1,339 | 1,311 | 1,328 | 539,300 |
| 2004/10/22 | 1,340 | 1,398 | 1,340 | 1,350 | 1,693,700 |
| 2004/10/21 | 1,330 | 1,355 | 1,327 | 1,336 | 1,073,000 |
| 2004/10/20 | 1,371 | 1,377 | 1,320 | 1,326 | 1,397,200 |
| 2004/10/19 | 1,368 | 1,385 | 1,368 | 1,371 | 1,170,300 |
| 2004/10/18 | 1,389 | 1,390 | 1,348 | 1,348 | 653,400 |
| 2004/10/15 | 1,353 | 1,383 | 1,352 | 1,376 | 901,100 |
| 2004/10/14 | 1,423 | 1,423 | 1,369 | 1,371 | 1,793,200 |
| 2004/10/13 | 1,452 | 1,470 | 1,420 | 1,424 | 903,400 |
| 2004/10/12 | 1,487 | 1,488 | 1,460 | 1,460 | 691,800 |
| 2004/10/08 | 1,480 | 1,484 | 1,465 | 1,477 | 719,400 |
| 2004/10/07 | 1,485 | 1,490 | 1,467 | 1,486 | 1,251,500 |
| 2004/10/06 | 1,431 | 1,489 | 1,430 | 1,483 | 1,959,000 |
| 2004/10/05 | 1,451 | 1,483 | 1,425 | 1,451 | 2,397,300 |
| 2004/10/04 | 1,415 | 1,475 | 1,405 | 1,471 | 6,915,200 |
| 2004/10/01 | 1,349 | 1,390 | 1,349 | 1,384 | 2,168,500 |
| 2004/09/30 | 1,310 | 1,362 | 1,303 | 1,342 | 2,167,000 |
| 2004/09/29 | 1,300 | 1,315 | 1,289 | 1,291 | 914,000 |
| 2004/09/28 | 1,268 | 1,289 | 1,264 | 1,271 | 787,000 |
| 2004/09/27 | 1,320 | 1,320 | 1,265 | 1,277 | 2,561,000 |
| 2004/09/24 | 1,310 | 1,346 | 1,300 | 1,326 | 1,866,000 |
| 2004/09/22 | 1,380 | 1,380 | 1,322 | 1,350 | 1,571,000 |
| 2004/09/21 | 1,353 | 1,400 | 1,351 | 1,367 | 4,857,000 |
| 2004/09/17 | 1,306 | 1,344 | 1,295 | 1,336 | 1,028,000 |
| 2004/09/16 | 1,321 | 1,321 | 1,298 | 1,298 | 1,077,000 |
| 2004/09/15 | 1,340 | 1,350 | 1,313 | 1,320 | 935,000 |
| 2004/09/14 | 1,318 | 1,341 | 1,315 | 1,332 | 936,000 |
| 2004/09/13 | 1,304 | 1,309 | 1,283 | 1,302 | 771,000 |
| 2004/09/10 | 1,295 | 1,306 | 1,282 | 1,303 | 1,147,000 |
| 2004/09/09 | 1,330 | 1,334 | 1,290 | 1,298 | 1,295,000 |
| 2004/09/08 | 1,343 | 1,348 | 1,332 | 1,340 | 583,000 |
| 2004/09/07 | 1,340 | 1,360 | 1,339 | 1,343 | 962,000 |
| 2004/09/06 | 1,350 | 1,351 | 1,336 | 1,346 | 1,151,000 |
| 2004/09/03 | 1,327 | 1,362 | 1,327 | 1,356 | 1,218,000 |
| 2004/09/02 | 1,361 | 1,366 | 1,341 | 1,347 | 1,127,000 |
| 2004/09/01 | 1,370 | 1,373 | 1,358 | 1,358 | 933,000 |
| 2004/08/31 | 1,364 | 1,376 | 1,355 | 1,372 | 1,793,000 |
| 2004/08/30 | 1,341 | 1,369 | 1,337 | 1,354 | 2,691,000 |
| 2004/08/27 | 1,308 | 1,326 | 1,308 | 1,326 | 551,000 |
| 2004/08/26 | 1,338 | 1,338 | 1,320 | 1,326 | 2,204,000 |
| 2004/08/25 | 1,284 | 1,294 | 1,271 | 1,289 | 410,000 |
| 2004/08/24 | 1,285 | 1,296 | 1,267 | 1,288 | 1,224,000 |
| 2004/08/23 | 1,320 | 1,320 | 1,291 | 1,298 | 885,000 |
| 2004/08/20 | 1,284 | 1,314 | 1,280 | 1,301 | 1,666,000 |
| 2004/08/19 | 1,271 | 1,281 | 1,262 | 1,279 | 1,042,000 |
| 2004/08/18 | 1,233 | 1,251 | 1,224 | 1,251 | 963,000 |
| 2004/08/17 | 1,239 | 1,251 | 1,211 | 1,215 | 854,000 |
| 2004/08/16 | 1,248 | 1,250 | 1,221 | 1,240 | 591,000 |
| 2004/08/13 | 1,255 | 1,271 | 1,243 | 1,260 | 1,588,000 |
| 2004/08/12 | 1,236 | 1,264 | 1,230 | 1,258 | 852,000 |
| 2004/08/11 | 1,246 | 1,246 | 1,215 | 1,220 | 744,000 |
| 2004/08/10 | 1,209 | 1,229 | 1,208 | 1,215 | 827,000 |
| 2004/08/09 | 1,173 | 1,193 | 1,165 | 1,189 | 541,000 |
| 2004/08/06 | 1,181 | 1,196 | 1,166 | 1,193 | 1,231,000 |
| 2004/08/05 | 1,189 | 1,229 | 1,181 | 1,219 | 867,000 |
| 2004/08/04 | 1,207 | 1,214 | 1,162 | 1,189 | 1,394,000 |
| 2004/08/03 | 1,214 | 1,236 | 1,207 | 1,236 | 1,319,000 |
| 2004/08/02 | 1,214 | 1,222 | 1,178 | 1,194 | 998,000 |
| 2004/07/30 | 1,220 | 1,235 | 1,215 | 1,234 | 1,041,000 |
| 2004/07/29 | 1,233 | 1,238 | 1,210 | 1,210 | 924,000 |
| 2004/07/28 | 1,213 | 1,228 | 1,202 | 1,213 | 866,000 |
| 2004/07/27 | 1,232 | 1,237 | 1,170 | 1,197 | 817,000 |
| 2004/07/26 | 1,217 | 1,234 | 1,211 | 1,231 | 956,000 |
| 2004/07/23 | 1,285 | 1,289 | 1,225 | 1,237 | 3,317,000 |
| 2004/07/22 | 1,313 | 1,313 | 1,294 | 1,302 | 1,095,000 |
| 2004/07/21 | 1,323 | 1,335 | 1,307 | 1,334 | 1,303,000 |
| 2004/07/20 | 1,332 | 1,333 | 1,297 | 1,303 | 846,000 |
| 2004/07/16 | 1,300 | 1,373 | 1,281 | 1,333 | 1,816,000 |
| 2004/07/15 | 1,325 | 1,339 | 1,294 | 1,316 | 1,181,000 |
| 2004/07/14 | 1,380 | 1,387 | 1,308 | 1,310 | 2,110,000 |
| 2004/07/13 | 1,325 | 1,379 | 1,306 | 1,379 | 2,973,000 |
| 2004/07/12 | 1,290 | 1,306 | 1,280 | 1,305 | 1,365,000 |
| 2004/07/09 | 1,254 | 1,289 | 1,250 | 1,286 | 1,182,000 |
| 2004/07/08 | 1,270 | 1,275 | 1,241 | 1,242 | 820,000 |
| 2004/07/07 | 1,220 | 1,264 | 1,220 | 1,246 | 1,148,000 |
| 2004/07/06 | 1,250 | 1,274 | 1,245 | 1,260 | 1,155,000 |
| 2004/07/05 | 1,274 | 1,274 | 1,223 | 1,240 | 1,730,000 |
| 2004/07/02 | 1,240 | 1,297 | 1,223 | 1,293 | 2,683,000 |
| 2004/07/01 | 1,290 | 1,291 | 1,249 | 1,262 | 1,948,000 |
| 2004/06/30 | 1,289 | 1,295 | 1,280 | 1,292 | 1,220,000 |
| 2004/06/29 | 1,280 | 1,295 | 1,267 | 1,291 | 2,401,000 |
| 2004/06/28 | 1,275 | 1,285 | 1,245 | 1,271 | 2,725,000 |
| 2004/06/25 | 1,234 | 1,266 | 1,230 | 1,260 | 6,261,000 |
| 2004/06/24 | 1,160 | 1,218 | 1,145 | 1,213 | 7,025,000 |
| 2004/06/23 | 1,095 | 1,115 | 1,095 | 1,114 | 1,456,000 |
| 2004/06/22 | 1,106 | 1,106 | 1,076 | 1,092 | 1,188,000 |
| 2004/06/21 | 1,104 | 1,106 | 1,088 | 1,106 | 1,218,000 |
| 2004/06/18 | 1,115 | 1,115 | 1,096 | 1,103 | 1,349,000 |
| 2004/06/17 | 1,132 | 1,133 | 1,111 | 1,124 | 1,244,000 |
| 2004/06/16 | 1,124 | 1,135 | 1,121 | 1,132 | 1,297,000 |
| 2004/06/15 | 1,143 | 1,148 | 1,112 | 1,130 | 2,046,000 |
| 2004/06/14 | 1,145 | 1,167 | 1,143 | 1,153 | 1,970,000 |
| 2004/06/11 | 1,160 | 1,172 | 1,123 | 1,149 | 2,920,000 |
| 2004/06/10 | 1,104 | 1,152 | 1,085 | 1,152 | 4,451,000 |
| 2004/06/09 | 1,150 | 1,155 | 1,100 | 1,106 | 4,048,000 |
| 2004/06/08 | 1,161 | 1,168 | 1,133 | 1,145 | 3,124,000 |
| 2004/06/07 | 1,205 | 1,219 | 1,145 | 1,155 | 4,331,000 |
| 2004/06/04 | 1,118 | 1,198 | 1,113 | 1,185 | 4,730,000 |
| 2004/06/03 | 1,210 | 1,216 | 1,144 | 1,158 | 5,083,000 |
| 2004/06/02 | 1,279 | 1,279 | 1,218 | 1,220 | 2,927,000 |
| 2004/06/01 | 1,292 | 1,292 | 1,278 | 1,280 | 1,738,000 |
| 2004/05/31 | 1,317 | 1,317 | 1,277 | 1,283 | 1,820,000 |
| 2004/05/28 | 1,330 | 1,345 | 1,308 | 1,317 | 3,192,000 |
| 2004/05/27 | 1,321 | 1,343 | 1,298 | 1,299 | 2,295,000 |
| 2004/05/26 | 1,277 | 1,319 | 1,275 | 1,308 | 2,509,000 |
| 2004/05/25 | 1,270 | 1,274 | 1,249 | 1,250 | 1,610,000 |
| 2004/05/24 | 1,247 | 1,254 | 1,229 | 1,250 | 1,160,000 |
| 2004/05/21 | 1,229 | 1,246 | 1,205 | 1,215 | 1,253,000 |
| 2004/05/20 | 1,226 | 1,266 | 1,220 | 1,240 | 3,022,000 |
| 2004/05/19 | 1,151 | 1,245 | 1,151 | 1,205 | 4,558,000 |
| 2004/05/18 | 1,144 | 1,168 | 1,080 | 1,150 | 3,987,000 |
| 2004/05/17 | 1,250 | 1,270 | 1,186 | 1,224 | 1,932,000 |
| 2004/05/14 | 1,288 | 1,300 | 1,237 | 1,248 | 2,843,000 |
| 2004/05/13 | 1,370 | 1,378 | 1,290 | 1,295 | 1,479,000 |
| 2004/05/12 | 1,408 | 1,410 | 1,344 | 1,354 | 2,252,000 |
| 2004/05/11 | 1,265 | 1,343 | 1,234 | 1,288 | 3,934,000 |
| 2004/05/10 | 1,460 | 1,464 | 1,322 | 1,325 | 2,733,000 |
| 2004/05/07 | 1,490 | 1,496 | 1,430 | 1,465 | 2,439,000 |
| 2004/05/06 | 1,500 | 1,525 | 1,489 | 1,490 | 3,262,000 |
| 2004/04/30 | 1,505 | 1,515 | 1,478 | 1,480 | 6,534,000 |
| 2004/04/28 | 1,623 | 1,638 | 1,620 | 1,625 | 1,317,000 |
| 2004/04/27 | 1,651 | 1,660 | 1,610 | 1,623 | 3,114,000 |
| 2004/04/26 | 1,605 | 1,780 | 1,573 | 1,681 | 6,061,000 |
| 2004/04/23 | 1,620 | 1,635 | 1,581 | 1,613 | 1,423,000 |
| 2004/04/22 | 1,600 | 1,640 | 1,600 | 1,615 | 1,021,000 |
| 2004/04/21 | 1,585 | 1,585 | 1,565 | 1,572 | 1,141,000 |
| 2004/04/20 | 1,581 | 1,590 | 1,553 | 1,589 | 1,492,000 |
| 2004/04/19 | 1,616 | 1,616 | 1,567 | 1,576 | 1,099,000 |
| 2004/04/16 | 1,621 | 1,648 | 1,611 | 1,615 | 1,568,000 |
| 2004/04/15 | 1,705 | 1,705 | 1,621 | 1,621 | 1,901,000 |
| 2004/04/14 | 1,724 | 1,725 | 1,703 | 1,705 | 493,000 |
| 2004/04/13 | 1,735 | 1,753 | 1,734 | 1,735 | 458,000 |
| 2004/04/12 | 1,705 | 1,740 | 1,701 | 1,731 | 597,000 |
| 2004/04/09 | 1,736 | 1,736 | 1,691 | 1,691 | 473,000 |
| 2004/04/08 | 1,730 | 1,750 | 1,730 | 1,746 | 689,000 |
| 2004/04/07 | 1,758 | 1,770 | 1,738 | 1,750 | 483,000 |
| 2004/04/06 | 1,760 | 1,769 | 1,747 | 1,761 | 491,000 |
| 2004/04/05 | 1,736 | 1,758 | 1,729 | 1,752 | 667,000 |
| 2004/04/02 | 1,730 | 1,753 | 1,728 | 1,748 | 882,000 |
| 2004/04/01 | 1,695 | 1,720 | 1,695 | 1,719 | 918,000 |
| 2004/03/31 | 1,721 | 1,733 | 1,695 | 1,714 | 726,000 |
| 2004/03/30 | 1,756 | 1,766 | 1,722 | 1,736 | 677,000 |
| 2004/03/29 | 1,740 | 1,756 | 1,713 | 1,754 | 1,008,000 |
| 2004/03/26 | 1,735 | 1,744 | 1,716 | 1,744 | 770,000 |
| 2004/03/25 | 1,735 | 1,738 | 1,707 | 1,710 | 1,652,000 |
| 2004/03/24 | 1,670 | 1,717 | 1,656 | 1,705 | 1,448,000 |
| 2004/03/23 | 1,634 | 1,662 | 1,632 | 1,656 | 865,000 |
| 2004/03/22 | 1,630 | 1,673 | 1,629 | 1,660 | 1,353,000 |
| 2004/03/19 | 1,600 | 1,638 | 1,600 | 1,634 | 739,000 |
| 2004/03/18 | 1,630 | 1,630 | 1,602 | 1,612 | 735,000 |
| 2004/03/17 | 1,626 | 1,630 | 1,601 | 1,606 | 715,000 |
| 2004/03/16 | 1,614 | 1,639 | 1,605 | 1,626 | 1,146,000 |
| 2004/03/15 | 1,629 | 1,629 | 1,611 | 1,614 | 672,000 |
| 2004/03/12 | 1,603 | 1,603 | 1,570 | 1,572 | 1,236,000 |
| 2004/03/11 | 1,583 | 1,600 | 1,565 | 1,573 | 943,000 |
| 2004/03/10 | 1,591 | 1,630 | 1,591 | 1,613 | 682,000 |
| 2004/03/09 | 1,597 | 1,600 | 1,571 | 1,592 | 1,065,000 |
| 2004/03/08 | 1,601 | 1,637 | 1,601 | 1,616 | 983,000 |
| 2004/03/05 | 1,598 | 1,609 | 1,548 | 1,594 | 1,096,000 |
| 2004/03/04 | 1,633 | 1,648 | 1,628 | 1,628 | 965,000 |
| 2004/03/03 | 1,600 | 1,648 | 1,594 | 1,633 | 1,416,000 |
| 2004/03/02 | 1,582 | 1,600 | 1,579 | 1,600 | 1,052,000 |
| 2004/03/01 | 1,581 | 1,587 | 1,566 | 1,582 | 845,000 |
| 2004/02/27 | 1,538 | 1,570 | 1,521 | 1,551 | 1,468,000 |
| 2004/02/26 | 1,497 | 1,512 | 1,483 | 1,508 | 529,000 |
| 2004/02/25 | 1,490 | 1,510 | 1,463 | 1,480 | 453,000 |
| 2004/02/24 | 1,555 | 1,555 | 1,488 | 1,492 | 749,000 |
| 2004/02/23 | 1,500 | 1,558 | 1,500 | 1,552 | 1,212,000 |
| 2004/02/20 | 1,511 | 1,511 | 1,488 | 1,497 | 210,000 |
| 2004/02/19 | 1,545 | 1,545 | 1,490 | 1,510 | 732,000 |
| 2004/02/18 | 1,517 | 1,541 | 1,512 | 1,530 | 1,261,000 |
| 2004/02/17 | 1,460 | 1,500 | 1,448 | 1,497 | 643,000 |
| 2004/02/16 | 1,429 | 1,455 | 1,429 | 1,447 | 956,000 |
| 2004/02/13 | 1,441 | 1,441 | 1,414 | 1,428 | 765,000 |
| 2004/02/12 | 1,430 | 1,480 | 1,429 | 1,461 | 1,484,000 |
| 2004/02/10 | 1,450 | 1,453 | 1,411 | 1,429 | 1,028,000 |
| 2004/02/09 | 1,498 | 1,503 | 1,450 | 1,450 | 936,000 |
| 2004/02/06 | 1,441 | 1,458 | 1,414 | 1,458 | 840,000 |
| 2004/02/05 | 1,389 | 1,437 | 1,386 | 1,421 | 1,160,000 |
| 2004/02/04 | 1,488 | 1,498 | 1,407 | 1,409 | 1,637,000 |
| 2004/02/03 | 1,515 | 1,533 | 1,480 | 1,488 | 1,024,000 |
| 2004/02/02 | 1,535 | 1,543 | 1,513 | 1,533 | 513,000 |
| 2004/01/30 | 1,549 | 1,563 | 1,529 | 1,546 | 1,816,000 |
| 2004/01/29 | 1,530 | 1,535 | 1,477 | 1,499 | 2,815,000 |
| 2004/01/28 | 1,571 | 1,580 | 1,553 | 1,554 | 804,000 |
| 2004/01/27 | 1,610 | 1,611 | 1,581 | 1,581 | 672,000 |
| 2004/01/26 | 1,588 | 1,609 | 1,582 | 1,598 | 995,000 |
| 2004/01/23 | 1,590 | 1,590 | 1,560 | 1,587 | 934,000 |
| 2004/01/22 | 1,574 | 1,580 | 1,557 | 1,578 | 1,403,000 |
| 2004/01/21 | 1,545 | 1,557 | 1,528 | 1,528 | 793,000 |
| 2004/01/20 | 1,538 | 1,592 | 1,535 | 1,558 | 1,021,000 |
| 2004/01/19 | 1,520 | 1,544 | 1,515 | 1,519 | 1,154,000 |
| 2004/01/16 | 1,560 | 1,585 | 1,534 | 1,550 | 918,000 |
| 2004/01/15 | 1,614 | 1,614 | 1,530 | 1,543 | 1,131,000 |
| 2004/01/14 | 1,568 | 1,645 | 1,562 | 1,613 | 1,416,000 |
| 2004/01/13 | 1,578 | 1,588 | 1,564 | 1,565 | 423,000 |
| 2004/01/09 | 1,595 | 1,600 | 1,582 | 1,589 | 531,000 |
| 2004/01/08 | 1,599 | 1,636 | 1,585 | 1,599 | 764,000 |
| 2004/01/07 | 1,591 | 1,640 | 1,591 | 1,598 | 474,000 |
| 2004/01/06 | 1,670 | 1,684 | 1,630 | 1,631 | 943,000 |
| 2004/01/05 | 1,650 | 1,659 | 1,633 | 1,657 | 442,000 |