ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 3,950 | 3,960 | 3,950 | 3,960 | 1,205,200 |
| 2004/12/29 | 3,980 | 3,980 | 3,950 | 3,970 | 2,532,500 |
| 2004/12/28 | 3,950 | 3,970 | 3,940 | 3,970 | 1,647,500 |
| 2004/12/27 | 3,970 | 3,980 | 3,930 | 3,960 | 1,689,200 |
| 2004/12/24 | 3,950 | 3,960 | 3,940 | 3,960 | 3,981,600 |
| 2004/12/22 | 3,930 | 3,950 | 3,910 | 3,920 | 5,107,000 |
| 2004/12/21 | 3,940 | 3,970 | 3,940 | 3,950 | 3,420,500 |
| 2004/12/20 | 3,920 | 3,960 | 3,910 | 3,950 | 3,270,800 |
| 2004/12/17 | 3,940 | 3,960 | 3,930 | 3,940 | 3,885,000 |
| 2004/12/16 | 3,930 | 3,980 | 3,920 | 3,970 | 4,892,700 |
| 2004/12/15 | 3,940 | 3,990 | 3,930 | 3,970 | 9,154,500 |
| 2004/12/14 | 3,920 | 3,950 | 3,910 | 3,920 | 10,178,400 |
| 2004/12/13 | 3,830 | 3,890 | 3,830 | 3,870 | 4,578,200 |
| 2004/12/10 | 3,810 | 3,840 | 3,790 | 3,790 | 8,214,200 |
| 2004/12/09 | 3,810 | 3,860 | 3,800 | 3,830 | 8,336,800 |
| 2004/12/08 | 3,750 | 3,810 | 3,740 | 3,800 | 4,685,700 |
| 2004/12/07 | 3,760 | 3,770 | 3,710 | 3,710 | 2,276,200 |
| 2004/12/06 | 3,790 | 3,790 | 3,760 | 3,770 | 2,792,400 |
| 2004/12/03 | 3,770 | 3,790 | 3,760 | 3,790 | 3,166,800 |
| 2004/12/02 | 3,720 | 3,740 | 3,710 | 3,730 | 2,523,800 |
| 2004/12/01 | 3,690 | 3,700 | 3,670 | 3,690 | 3,261,600 |
| 2004/11/30 | 3,760 | 3,760 | 3,720 | 3,750 | 3,467,400 |
| 2004/11/29 | 3,700 | 3,770 | 3,700 | 3,760 | 3,778,700 |
| 2004/11/26 | 3,700 | 3,710 | 3,660 | 3,690 | 2,284,500 |
| 2004/11/25 | 3,730 | 3,750 | 3,680 | 3,690 | 2,380,800 |
| 2004/11/24 | 3,710 | 3,740 | 3,700 | 3,710 | 3,548,800 |
| 2004/11/22 | 3,700 | 3,720 | 3,660 | 3,680 | 3,527,600 |
| 2004/11/19 | 3,790 | 3,800 | 3,760 | 3,780 | 1,954,800 |
| 2004/11/18 | 3,780 | 3,790 | 3,730 | 3,770 | 3,798,800 |
| 2004/11/17 | 3,790 | 3,790 | 3,730 | 3,750 | 3,286,000 |
| 2004/11/16 | 3,800 | 3,820 | 3,770 | 3,790 | 2,342,100 |
| 2004/11/15 | 3,800 | 3,830 | 3,770 | 3,830 | 3,096,400 |
| 2004/11/12 | 3,700 | 3,790 | 3,700 | 3,790 | 4,225,100 |
| 2004/11/11 | 3,800 | 3,820 | 3,710 | 3,740 | 4,400,800 |
| 2004/11/10 | 3,750 | 3,750 | 3,690 | 3,710 | 2,139,400 |
| 2004/11/09 | 3,720 | 3,760 | 3,700 | 3,740 | 3,026,700 |
| 2004/11/08 | 3,800 | 3,810 | 3,750 | 3,770 | 2,396,300 |
| 2004/11/05 | 3,770 | 3,820 | 3,760 | 3,810 | 4,175,500 |
| 2004/11/04 | 3,750 | 3,760 | 3,710 | 3,720 | 3,998,500 |
| 2004/11/02 | 3,700 | 3,710 | 3,660 | 3,670 | 2,859,700 |
| 2004/11/01 | 3,700 | 3,710 | 3,650 | 3,670 | 1,684,200 |
| 2004/10/29 | 3,700 | 3,720 | 3,670 | 3,690 | 4,868,800 |
| 2004/10/28 | 3,730 | 3,750 | 3,690 | 3,690 | 3,795,700 |
| 2004/10/27 | 3,660 | 3,690 | 3,640 | 3,660 | 2,743,600 |
| 2004/10/26 | 3,620 | 3,650 | 3,620 | 3,650 | 3,583,700 |
| 2004/10/25 | 3,650 | 3,680 | 3,640 | 3,650 | 2,922,400 |
| 2004/10/22 | 3,690 | 3,730 | 3,680 | 3,700 | 3,273,800 |
| 2004/10/21 | 3,660 | 3,670 | 3,640 | 3,660 | 3,198,600 |
| 2004/10/20 | 3,730 | 3,740 | 3,670 | 3,680 | 3,641,400 |
| 2004/10/19 | 3,720 | 3,740 | 3,700 | 3,740 | 2,927,400 |
| 2004/10/18 | 3,720 | 3,720 | 3,700 | 3,710 | 1,898,200 |
| 2004/10/15 | 3,730 | 3,740 | 3,700 | 3,710 | 3,190,600 |
| 2004/10/14 | 3,790 | 3,790 | 3,750 | 3,750 | 2,971,400 |
| 2004/10/13 | 3,810 | 3,840 | 3,790 | 3,790 | 3,519,100 |
| 2004/10/12 | 3,840 | 3,850 | 3,770 | 3,780 | 3,176,700 |
| 2004/10/08 | 3,850 | 3,890 | 3,840 | 3,890 | 2,946,500 |
| 2004/10/07 | 3,900 | 3,920 | 3,880 | 3,900 | 1,894,800 |
| 2004/10/06 | 3,860 | 3,920 | 3,860 | 3,900 | 2,395,300 |
| 2004/10/05 | 3,890 | 3,900 | 3,850 | 3,880 | 3,612,000 |
| 2004/10/04 | 3,830 | 3,880 | 3,820 | 3,880 | 3,582,600 |
| 2004/10/01 | 3,800 | 3,820 | 3,760 | 3,780 | 1,798,200 |
| 2004/09/30 | 3,800 | 3,810 | 3,760 | 3,760 | 2,442,100 |
| 2004/09/29 | 3,770 | 3,780 | 3,710 | 3,740 | 3,245,200 |
| 2004/09/28 | 3,720 | 3,790 | 3,710 | 3,750 | 3,002,100 |
| 2004/09/27 | 3,730 | 3,750 | 3,710 | 3,730 | 2,159,800 |
| 2004/09/24 | 3,710 | 3,750 | 3,700 | 3,720 | 3,032,400 |
| 2004/09/22 | 3,760 | 3,770 | 3,720 | 3,750 | 2,621,300 |
| 2004/09/21 | 3,820 | 3,820 | 3,720 | 3,760 | 4,121,200 |
| 2004/09/17 | 3,840 | 3,850 | 3,750 | 3,780 | 4,191,000 |
| 2004/09/16 | 3,880 | 3,880 | 3,820 | 3,840 | 2,928,700 |
| 2004/09/15 | 3,900 | 3,920 | 3,860 | 3,870 | 2,841,100 |
| 2004/09/14 | 3,960 | 3,960 | 3,870 | 3,890 | 4,360,800 |
| 2004/09/13 | 3,900 | 3,950 | 3,890 | 3,950 | 4,165,200 |
| 2004/09/10 | 3,850 | 3,890 | 3,830 | 3,850 | 7,214,000 |
| 2004/09/09 | 3,900 | 3,940 | 3,880 | 3,900 | 2,613,000 |
| 2004/09/08 | 3,940 | 3,940 | 3,900 | 3,930 | 2,556,100 |
| 2004/09/07 | 3,900 | 3,950 | 3,890 | 3,920 | 3,585,200 |
| 2004/09/06 | 3,860 | 3,910 | 3,830 | 3,890 | 3,679,200 |
| 2004/09/03 | 3,830 | 3,870 | 3,810 | 3,840 | 4,247,400 |
| 2004/09/02 | 3,820 | 3,830 | 3,790 | 3,800 | 1,907,300 |
| 2004/09/01 | 3,770 | 3,830 | 3,770 | 3,790 | 2,934,200 |
| 2004/08/31 | 3,780 | 3,820 | 3,770 | 3,780 | 2,124,500 |
| 2004/08/30 | 3,820 | 3,830 | 3,780 | 3,790 | 3,157,300 |
| 2004/08/27 | 3,870 | 3,880 | 3,830 | 3,840 | 2,111,100 |
| 2004/08/26 | 3,870 | 3,880 | 3,820 | 3,830 | 2,551,900 |
| 2004/08/25 | 3,820 | 3,860 | 3,790 | 3,860 | 3,819,700 |
| 2004/08/24 | 3,820 | 3,860 | 3,810 | 3,860 | 5,545,800 |
| 2004/08/23 | 3,740 | 3,830 | 3,740 | 3,770 | 5,549,400 |
| 2004/08/20 | 3,630 | 3,720 | 3,630 | 3,700 | 3,840,900 |
| 2004/08/19 | 3,650 | 3,690 | 3,630 | 3,680 | 4,700,200 |
| 2004/08/18 | 3,620 | 3,630 | 3,580 | 3,600 | 3,067,000 |
| 2004/08/17 | 3,670 | 3,680 | 3,610 | 3,630 | 3,761,000 |
| 2004/08/16 | 3,600 | 3,630 | 3,550 | 3,590 | 3,943,900 |
| 2004/08/13 | 3,640 | 3,650 | 3,600 | 3,600 | 4,188,200 |
| 2004/08/12 | 3,660 | 3,680 | 3,620 | 3,630 | 3,388,100 |
| 2004/08/11 | 3,680 | 3,700 | 3,650 | 3,700 | 3,799,600 |
| 2004/08/10 | 3,680 | 3,690 | 3,650 | 3,650 | 4,045,100 |
| 2004/08/09 | 3,670 | 3,710 | 3,660 | 3,690 | 4,341,100 |
| 2004/08/06 | 3,730 | 3,750 | 3,710 | 3,750 | 4,076,400 |
| 2004/08/05 | 3,810 | 3,840 | 3,770 | 3,780 | 3,167,100 |
| 2004/08/04 | 3,830 | 3,850 | 3,800 | 3,820 | 3,455,500 |
| 2004/08/03 | 3,840 | 3,850 | 3,810 | 3,820 | 3,372,800 |
| 2004/08/02 | 3,920 | 3,920 | 3,850 | 3,890 | 2,806,600 |
| 2004/07/30 | 3,920 | 3,960 | 3,900 | 3,910 | 4,574,700 |
| 2004/07/29 | 3,840 | 3,860 | 3,800 | 3,820 | 6,106,300 |
| 2004/07/28 | 3,940 | 3,950 | 3,900 | 3,910 | 3,540,300 |
| 2004/07/27 | 3,850 | 3,860 | 3,830 | 3,840 | 2,700,000 |
| 2004/07/26 | 3,880 | 3,910 | 3,860 | 3,860 | 3,018,700 |
| 2004/07/23 | 3,940 | 3,950 | 3,900 | 3,910 | 2,468,000 |
| 2004/07/22 | 3,960 | 3,970 | 3,910 | 3,930 | 3,542,500 |
| 2004/07/21 | 3,920 | 3,950 | 3,910 | 3,950 | 3,069,100 |
| 2004/07/20 | 3,920 | 3,930 | 3,880 | 3,910 | 3,648,900 |
| 2004/07/16 | 3,970 | 4,000 | 3,960 | 3,990 | 2,754,400 |
| 2004/07/15 | 4,010 | 4,020 | 3,980 | 4,010 | 2,128,000 |
| 2004/07/14 | 4,020 | 4,030 | 3,980 | 3,990 | 3,225,800 |
| 2004/07/13 | 3,990 | 4,030 | 3,980 | 4,020 | 3,355,200 |
| 2004/07/12 | 4,050 | 4,070 | 4,020 | 4,020 | 3,382,700 |
| 2004/07/09 | 4,040 | 4,040 | 3,990 | 4,000 | 2,803,400 |
| 2004/07/08 | 4,040 | 4,060 | 4,020 | 4,040 | 2,504,300 |
| 2004/07/07 | 4,080 | 4,120 | 4,050 | 4,070 | 5,345,100 |
| 2004/07/06 | 4,090 | 4,160 | 4,080 | 4,090 | 2,750,700 |
| 2004/07/05 | 4,090 | 4,120 | 4,070 | 4,090 | 3,275,400 |
| 2004/07/02 | 4,110 | 4,140 | 4,100 | 4,140 | 4,043,600 |
| 2004/07/01 | 4,120 | 4,200 | 4,120 | 4,160 | 6,842,800 |
| 2004/06/30 | 4,120 | 4,130 | 4,080 | 4,110 | 3,792,500 |
| 2004/06/29 | 4,090 | 4,090 | 4,070 | 4,070 | 1,439,900 |
| 2004/06/28 | 4,090 | 4,100 | 4,070 | 4,080 | 1,481,600 |
| 2004/06/25 | 4,090 | 4,100 | 4,060 | 4,090 | 1,989,300 |
| 2004/06/24 | 4,050 | 4,100 | 4,050 | 4,080 | 3,444,700 |
| 2004/06/23 | 4,040 | 4,050 | 4,000 | 4,020 | 2,660,000 |
| 2004/06/22 | 4,000 | 4,050 | 3,990 | 4,050 | 2,086,800 |
| 2004/06/21 | 4,060 | 4,100 | 4,040 | 4,050 | 3,915,300 |
| 2004/06/18 | 4,070 | 4,080 | 3,960 | 3,980 | 3,732,000 |
| 2004/06/17 | 4,080 | 4,100 | 4,040 | 4,080 | 3,086,900 |
| 2004/06/16 | 4,050 | 4,120 | 4,050 | 4,120 | 3,833,200 |
| 2004/06/15 | 4,050 | 4,070 | 4,020 | 4,060 | 2,897,100 |
| 2004/06/14 | 4,040 | 4,080 | 4,010 | 4,010 | 1,971,400 |
| 2004/06/11 | 4,100 | 4,100 | 4,050 | 4,060 | 5,292,000 |
| 2004/06/10 | 4,040 | 4,130 | 4,030 | 4,100 | 4,169,800 |
| 2004/06/09 | 4,100 | 4,120 | 4,040 | 4,040 | 3,203,500 |
| 2004/06/08 | 4,060 | 4,090 | 4,020 | 4,070 | 3,029,700 |
| 2004/06/07 | 4,030 | 4,070 | 4,020 | 4,060 | 3,769,000 |
| 2004/06/04 | 3,950 | 3,970 | 3,920 | 3,950 | 2,795,200 |
| 2004/06/03 | 4,020 | 4,050 | 3,910 | 3,940 | 4,102,500 |
| 2004/06/02 | 4,000 | 4,010 | 3,980 | 3,990 | 2,341,900 |
| 2004/06/01 | 4,020 | 4,060 | 4,010 | 4,030 | 1,715,000 |
| 2004/05/31 | 4,070 | 4,080 | 3,990 | 4,020 | 3,268,400 |
| 2004/05/28 | 4,060 | 4,120 | 4,050 | 4,060 | 4,361,400 |
| 2004/05/27 | 4,000 | 4,070 | 3,990 | 4,040 | 4,263,500 |
| 2004/05/26 | 3,950 | 4,000 | 3,940 | 3,980 | 3,526,100 |
| 2004/05/25 | 4,010 | 4,020 | 3,930 | 3,930 | 4,803,700 |
| 2004/05/24 | 3,920 | 3,940 | 3,900 | 3,920 | 3,243,100 |
| 2004/05/21 | 3,930 | 3,990 | 3,920 | 3,960 | 4,326,900 |
| 2004/05/20 | 3,980 | 3,990 | 3,890 | 3,900 | 3,987,500 |
| 2004/05/19 | 3,940 | 3,990 | 3,910 | 3,950 | 4,615,100 |
| 2004/05/18 | 3,910 | 3,970 | 3,910 | 3,940 | 3,942,400 |
| 2004/05/17 | 3,980 | 3,990 | 3,880 | 3,890 | 4,467,000 |
| 2004/05/14 | 4,000 | 4,040 | 3,980 | 4,000 | 4,924,300 |
| 2004/05/13 | 4,020 | 4,020 | 3,980 | 3,980 | 4,479,400 |
| 2004/05/12 | 4,090 | 4,100 | 4,010 | 4,040 | 4,264,900 |
| 2004/05/11 | 4,000 | 4,060 | 3,980 | 4,000 | 4,739,300 |
| 2004/05/10 | 4,130 | 4,140 | 4,010 | 4,020 | 7,474,100 |
| 2004/05/07 | 4,180 | 4,230 | 4,170 | 4,180 | 5,135,400 |
| 2004/05/06 | 4,320 | 4,340 | 4,200 | 4,210 | 6,519,100 |
| 2004/04/30 | 4,320 | 4,320 | 4,240 | 4,270 | 8,545,200 |
| 2004/04/28 | 4,460 | 4,470 | 4,370 | 4,410 | 8,769,300 |
| 2004/04/27 | 4,620 | 4,640 | 4,570 | 4,610 | 3,015,400 |
| 2004/04/26 | 4,690 | 4,710 | 4,640 | 4,670 | 4,923,000 |
| 2004/04/23 | 4,630 | 4,670 | 4,600 | 4,660 | 5,550,200 |
| 2004/04/22 | 4,600 | 4,690 | 4,540 | 4,560 | 11,314,600 |
| 2004/04/21 | 4,590 | 4,640 | 4,530 | 4,570 | 9,224,300 |
| 2004/04/20 | 4,490 | 4,590 | 4,490 | 4,560 | 12,351,000 |
| 2004/04/19 | 4,420 | 4,500 | 4,400 | 4,470 | 5,548,900 |
| 2004/04/16 | 4,360 | 4,410 | 4,320 | 4,370 | 3,551,100 |
| 2004/04/15 | 4,420 | 4,460 | 4,340 | 4,390 | 5,123,900 |
| 2004/04/14 | 4,400 | 4,460 | 4,350 | 4,390 | 3,942,100 |
| 2004/04/13 | 4,450 | 4,470 | 4,410 | 4,410 | 1,651,800 |
| 2004/04/12 | 4,440 | 4,460 | 4,400 | 4,420 | 1,518,100 |
| 2004/04/09 | 4,400 | 4,440 | 4,370 | 4,400 | 3,177,500 |
| 2004/04/08 | 4,470 | 4,520 | 4,460 | 4,480 | 2,905,200 |
| 2004/04/07 | 4,430 | 4,480 | 4,420 | 4,480 | 3,268,700 |
| 2004/04/06 | 4,540 | 4,560 | 4,450 | 4,520 | 5,193,900 |
| 2004/04/05 | 4,440 | 4,510 | 4,410 | 4,500 | 7,838,500 |
| 2004/04/02 | 4,290 | 4,370 | 4,280 | 4,330 | 3,813,300 |
| 2004/04/01 | 4,350 | 4,360 | 4,250 | 4,280 | 4,358,000 |
| 2004/03/31 | 4,410 | 4,430 | 4,330 | 4,360 | 3,337,000 |
| 2004/03/30 | 4,420 | 4,420 | 4,360 | 4,390 | 3,002,600 |
| 2004/03/29 | 4,350 | 4,410 | 4,320 | 4,320 | 3,720,100 |
| 2004/03/26 | 4,280 | 4,390 | 4,270 | 4,370 | 5,774,600 |
| 2004/03/25 | 4,160 | 4,210 | 4,160 | 4,200 | 5,595,600 |
| 2004/03/24 | 4,200 | 4,210 | 4,150 | 4,200 | 4,118,700 |
| 2004/03/23 | 4,140 | 4,270 | 4,120 | 4,250 | 5,053,800 |
| 2004/03/22 | 4,230 | 4,230 | 4,180 | 4,180 | 3,814,400 |
| 2004/03/19 | 4,280 | 4,320 | 4,260 | 4,270 | 3,482,900 |
| 2004/03/18 | 4,430 | 4,430 | 4,350 | 4,360 | 3,111,700 |
| 2004/03/17 | 4,310 | 4,380 | 4,300 | 4,350 | 3,252,400 |
| 2004/03/16 | 4,280 | 4,290 | 4,250 | 4,270 | 3,087,400 |
| 2004/03/15 | 4,400 | 4,410 | 4,330 | 4,330 | 4,793,400 |
| 2004/03/12 | 4,350 | 4,380 | 4,330 | 4,370 | 8,156,000 |
| 2004/03/11 | 4,440 | 4,450 | 4,410 | 4,430 | 3,796,800 |
| 2004/03/10 | 4,560 | 4,560 | 4,460 | 4,490 | 4,215,200 |
| 2004/03/09 | 4,600 | 4,600 | 4,550 | 4,600 | 2,787,900 |
| 2004/03/08 | 4,640 | 4,670 | 4,600 | 4,620 | 4,892,400 |
| 2004/03/05 | 4,600 | 4,660 | 4,570 | 4,660 | 6,471,700 |
| 2004/03/04 | 4,540 | 4,600 | 4,510 | 4,510 | 3,491,200 |
| 2004/03/03 | 4,550 | 4,620 | 4,540 | 4,560 | 4,470,600 |
| 2004/03/02 | 4,560 | 4,600 | 4,530 | 4,560 | 6,027,100 |
| 2004/03/01 | 4,500 | 4,550 | 4,480 | 4,550 | 4,623,400 |
| 2004/02/27 | 4,460 | 4,460 | 4,410 | 4,460 | 5,428,100 |
| 2004/02/26 | 4,460 | 4,480 | 4,370 | 4,400 | 4,986,700 |
| 2004/02/25 | 4,400 | 4,430 | 4,360 | 4,410 | 3,786,200 |
| 2004/02/24 | 4,490 | 4,510 | 4,430 | 4,440 | 4,753,300 |
| 2004/02/23 | 4,530 | 4,610 | 4,520 | 4,580 | 6,371,900 |
| 2004/02/20 | 4,520 | 4,610 | 4,480 | 4,580 | 13,465,000 |
| 2004/02/19 | 4,400 | 4,530 | 4,380 | 4,530 | 8,457,300 |
| 2004/02/18 | 4,430 | 4,450 | 4,360 | 4,380 | 3,787,900 |
| 2004/02/17 | 4,340 | 4,430 | 4,320 | 4,430 | 6,004,400 |
| 2004/02/16 | 4,330 | 4,340 | 4,300 | 4,310 | 2,460,400 |
| 2004/02/13 | 4,320 | 4,350 | 4,310 | 4,330 | 2,991,100 |
| 2004/02/12 | 4,350 | 4,370 | 4,330 | 4,350 | 3,447,100 |
| 2004/02/10 | 4,310 | 4,340 | 4,270 | 4,310 | 3,997,900 |
| 2004/02/09 | 4,270 | 4,350 | 4,260 | 4,270 | 4,537,300 |
| 2004/02/06 | 4,180 | 4,220 | 4,180 | 4,220 | 2,564,100 |
| 2004/02/05 | 4,160 | 4,230 | 4,160 | 4,230 | 3,429,600 |
| 2004/02/04 | 4,200 | 4,260 | 4,150 | 4,160 | 6,646,300 |
| 2004/02/03 | 4,240 | 4,250 | 4,160 | 4,200 | 3,474,400 |
| 2004/02/02 | 4,240 | 4,270 | 4,230 | 4,240 | 2,388,700 |
| 2004/01/30 | 4,250 | 4,320 | 4,240 | 4,250 | 4,224,500 |
| 2004/01/29 | 4,290 | 4,300 | 4,230 | 4,260 | 4,902,700 |
| 2004/01/28 | 4,280 | 4,340 | 4,250 | 4,320 | 4,247,800 |
| 2004/01/27 | 4,420 | 4,420 | 4,330 | 4,330 | 4,587,600 |
| 2004/01/26 | 4,420 | 4,430 | 4,330 | 4,360 | 7,295,100 |
| 2004/01/23 | 4,430 | 4,470 | 4,390 | 4,450 | 8,860,600 |
| 2004/01/22 | 4,400 | 4,430 | 4,350 | 4,370 | 6,191,900 |
| 2004/01/21 | 4,320 | 4,410 | 4,300 | 4,360 | 8,076,100 |
| 2004/01/20 | 4,340 | 4,440 | 4,290 | 4,410 | 11,023,900 |
| 2004/01/19 | 4,230 | 4,340 | 4,220 | 4,300 | 11,779,800 |
| 2004/01/16 | 4,110 | 4,170 | 4,090 | 4,170 | 7,537,200 |
| 2004/01/15 | 4,110 | 4,220 | 4,110 | 4,150 | 20,143,300 |
| 2004/01/14 | 3,980 | 4,110 | 3,960 | 4,080 | 15,209,100 |
| 2004/01/13 | 3,930 | 3,950 | 3,870 | 3,930 | 4,656,900 |
| 2004/01/09 | 3,880 | 3,960 | 3,850 | 3,930 | 7,194,600 |
| 2004/01/08 | 3,770 | 3,820 | 3,760 | 3,800 | 2,839,400 |
| 2004/01/07 | 3,820 | 3,850 | 3,790 | 3,810 | 3,598,200 |
| 2004/01/06 | 3,840 | 3,860 | 3,780 | 3,790 | 5,474,800 |
| 2004/01/05 | 3,800 | 3,810 | 3,770 | 3,780 | 2,669,100 |