アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,525 | 1,534 | 1,521 | 1,527 | 439,000 |
| 2004/12/29 | 1,525 | 1,527 | 1,509 | 1,509 | 577,000 |
| 2004/12/28 | 1,519 | 1,523 | 1,515 | 1,520 | 548,000 |
| 2004/12/27 | 1,533 | 1,533 | 1,512 | 1,521 | 583,000 |
| 2004/12/24 | 1,530 | 1,538 | 1,520 | 1,533 | 1,052,000 |
| 2004/12/22 | 1,540 | 1,545 | 1,531 | 1,535 | 975,000 |
| 2004/12/21 | 1,526 | 1,534 | 1,513 | 1,526 | 1,048,000 |
| 2004/12/20 | 1,500 | 1,525 | 1,495 | 1,523 | 1,366,000 |
| 2004/12/17 | 1,488 | 1,530 | 1,483 | 1,510 | 1,126,000 |
| 2004/12/16 | 1,489 | 1,503 | 1,475 | 1,490 | 894,000 |
| 2004/12/15 | 1,498 | 1,502 | 1,485 | 1,501 | 934,000 |
| 2004/12/14 | 1,488 | 1,504 | 1,470 | 1,497 | 1,726,000 |
| 2004/12/13 | 1,480 | 1,488 | 1,467 | 1,480 | 1,007,000 |
| 2004/12/10 | 1,474 | 1,503 | 1,474 | 1,483 | 5,004,000 |
| 2004/12/09 | 1,506 | 1,512 | 1,474 | 1,474 | 1,298,000 |
| 2004/12/08 | 1,491 | 1,523 | 1,490 | 1,516 | 1,117,000 |
| 2004/12/07 | 1,536 | 1,536 | 1,506 | 1,516 | 741,000 |
| 2004/12/06 | 1,512 | 1,538 | 1,509 | 1,536 | 1,116,000 |
| 2004/12/03 | 1,520 | 1,542 | 1,516 | 1,542 | 2,069,000 |
| 2004/12/02 | 1,495 | 1,515 | 1,492 | 1,502 | 2,458,000 |
| 2004/12/01 | 1,478 | 1,495 | 1,478 | 1,485 | 1,197,000 |
| 2004/11/30 | 1,495 | 1,504 | 1,489 | 1,504 | 978,000 |
| 2004/11/29 | 1,490 | 1,502 | 1,473 | 1,494 | 1,496,000 |
| 2004/11/26 | 1,487 | 1,494 | 1,469 | 1,475 | 900,000 |
| 2004/11/25 | 1,485 | 1,498 | 1,469 | 1,494 | 1,525,000 |
| 2004/11/24 | 1,480 | 1,501 | 1,479 | 1,499 | 1,321,000 |
| 2004/11/22 | 1,484 | 1,486 | 1,453 | 1,469 | 1,777,000 |
| 2004/11/19 | 1,473 | 1,512 | 1,470 | 1,504 | 2,201,000 |
| 2004/11/18 | 1,479 | 1,489 | 1,462 | 1,469 | 974,000 |
| 2004/11/17 | 1,473 | 1,485 | 1,470 | 1,483 | 1,810,000 |
| 2004/11/16 | 1,479 | 1,492 | 1,470 | 1,473 | 2,331,000 |
| 2004/11/15 | 1,440 | 1,485 | 1,437 | 1,478 | 2,987,000 |
| 2004/11/12 | 1,419 | 1,432 | 1,413 | 1,430 | 2,347,000 |
| 2004/11/11 | 1,367 | 1,417 | 1,365 | 1,400 | 3,168,000 |
| 2004/11/10 | 1,352 | 1,361 | 1,348 | 1,354 | 1,531,000 |
| 2004/11/09 | 1,335 | 1,354 | 1,329 | 1,349 | 2,064,000 |
| 2004/11/08 | 1,324 | 1,324 | 1,294 | 1,295 | 663,000 |
| 2004/11/05 | 1,293 | 1,313 | 1,293 | 1,304 | 1,052,000 |
| 2004/11/04 | 1,310 | 1,316 | 1,284 | 1,291 | 912,000 |
| 2004/11/02 | 1,296 | 1,308 | 1,291 | 1,307 | 1,210,000 |
| 2004/11/01 | 1,277 | 1,283 | 1,272 | 1,276 | 438,000 |
| 2004/10/29 | 1,293 | 1,302 | 1,273 | 1,277 | 621,000 |
| 2004/10/28 | 1,300 | 1,313 | 1,294 | 1,303 | 754,000 |
| 2004/10/27 | 1,290 | 1,300 | 1,271 | 1,272 | 868,000 |
| 2004/10/26 | 1,286 | 1,295 | 1,280 | 1,282 | 949,000 |
| 2004/10/25 | 1,267 | 1,306 | 1,260 | 1,295 | 2,125,000 |
| 2004/10/22 | 1,341 | 1,344 | 1,325 | 1,327 | 878,000 |
| 2004/10/21 | 1,345 | 1,360 | 1,333 | 1,340 | 855,000 |
| 2004/10/20 | 1,372 | 1,372 | 1,332 | 1,334 | 1,320,000 |
| 2004/10/19 | 1,341 | 1,382 | 1,334 | 1,374 | 1,491,000 |
| 2004/10/18 | 1,336 | 1,349 | 1,325 | 1,333 | 734,000 |
| 2004/10/15 | 1,330 | 1,348 | 1,322 | 1,339 | 1,191,000 |
| 2004/10/14 | 1,375 | 1,386 | 1,344 | 1,347 | 1,384,000 |
| 2004/10/13 | 1,385 | 1,405 | 1,383 | 1,395 | 1,469,000 |
| 2004/10/12 | 1,418 | 1,418 | 1,386 | 1,388 | 770,000 |
| 2004/10/08 | 1,409 | 1,420 | 1,403 | 1,417 | 1,401,000 |
| 2004/10/07 | 1,410 | 1,421 | 1,410 | 1,414 | 1,342,000 |
| 2004/10/06 | 1,388 | 1,417 | 1,380 | 1,402 | 1,240,000 |
| 2004/10/05 | 1,395 | 1,398 | 1,374 | 1,387 | 716,000 |
| 2004/10/04 | 1,366 | 1,400 | 1,331 | 1,394 | 1,494,000 |
| 2004/10/01 | 1,327 | 1,341 | 1,320 | 1,326 | 815,000 |
| 2004/09/30 | 1,311 | 1,325 | 1,305 | 1,313 | 1,350,000 |
| 2004/09/29 | 1,315 | 1,316 | 1,298 | 1,305 | 1,021,000 |
| 2004/09/28 | 1,320 | 1,327 | 1,315 | 1,316 | 949,000 |
| 2004/09/27 | 1,325 | 1,334 | 1,316 | 1,320 | 666,000 |
| 2004/09/24 | 1,339 | 1,340 | 1,321 | 1,331 | 1,577,000 |
| 2004/09/22 | 1,351 | 1,355 | 1,323 | 1,339 | 1,012,000 |
| 2004/09/21 | 1,365 | 1,371 | 1,345 | 1,353 | 1,260,000 |
| 2004/09/17 | 1,360 | 1,367 | 1,335 | 1,345 | 1,854,000 |
| 2004/09/16 | 1,354 | 1,372 | 1,351 | 1,369 | 793,000 |
| 2004/09/15 | 1,372 | 1,383 | 1,354 | 1,354 | 1,256,000 |
| 2004/09/14 | 1,392 | 1,406 | 1,387 | 1,392 | 1,284,000 |
| 2004/09/13 | 1,344 | 1,388 | 1,343 | 1,377 | 1,458,000 |
| 2004/09/10 | 1,329 | 1,341 | 1,322 | 1,337 | 3,275,000 |
| 2004/09/09 | 1,360 | 1,367 | 1,340 | 1,349 | 1,039,000 |
| 2004/09/08 | 1,371 | 1,379 | 1,350 | 1,351 | 1,624,000 |
| 2004/09/07 | 1,378 | 1,390 | 1,367 | 1,380 | 1,176,000 |
| 2004/09/06 | 1,361 | 1,369 | 1,344 | 1,359 | 824,000 |
| 2004/09/03 | 1,370 | 1,370 | 1,338 | 1,341 | 1,241,000 |
| 2004/09/02 | 1,352 | 1,379 | 1,352 | 1,370 | 954,000 |
| 2004/09/01 | 1,369 | 1,371 | 1,355 | 1,355 | 573,000 |
| 2004/08/31 | 1,360 | 1,364 | 1,348 | 1,353 | 532,000 |
| 2004/08/30 | 1,371 | 1,378 | 1,350 | 1,359 | 1,058,000 |
| 2004/08/27 | 1,373 | 1,391 | 1,371 | 1,385 | 574,000 |
| 2004/08/26 | 1,396 | 1,409 | 1,370 | 1,372 | 786,000 |
| 2004/08/25 | 1,361 | 1,395 | 1,356 | 1,393 | 814,000 |
| 2004/08/24 | 1,380 | 1,388 | 1,365 | 1,381 | 702,000 |
| 2004/08/23 | 1,409 | 1,410 | 1,389 | 1,394 | 468,000 |
| 2004/08/20 | 1,385 | 1,401 | 1,374 | 1,389 | 872,000 |
| 2004/08/19 | 1,373 | 1,395 | 1,370 | 1,395 | 1,136,000 |
| 2004/08/18 | 1,342 | 1,354 | 1,335 | 1,353 | 1,110,000 |
| 2004/08/17 | 1,386 | 1,387 | 1,342 | 1,349 | 1,578,000 |
| 2004/08/16 | 1,361 | 1,376 | 1,323 | 1,366 | 1,086,000 |
| 2004/08/13 | 1,385 | 1,387 | 1,350 | 1,360 | 1,919,000 |
| 2004/08/12 | 1,407 | 1,425 | 1,390 | 1,405 | 877,000 |
| 2004/08/11 | 1,430 | 1,435 | 1,394 | 1,406 | 2,896,000 |
| 2004/08/10 | 1,428 | 1,443 | 1,419 | 1,430 | 1,697,000 |
| 2004/08/09 | 1,420 | 1,445 | 1,420 | 1,445 | 690,000 |
| 2004/08/06 | 1,454 | 1,458 | 1,438 | 1,450 | 607,000 |
| 2004/08/05 | 1,449 | 1,478 | 1,437 | 1,467 | 724,000 |
| 2004/08/04 | 1,451 | 1,452 | 1,418 | 1,437 | 1,373,000 |
| 2004/08/03 | 1,476 | 1,494 | 1,462 | 1,467 | 620,000 |
| 2004/08/02 | 1,510 | 1,510 | 1,472 | 1,475 | 672,000 |
| 2004/07/30 | 1,482 | 1,499 | 1,478 | 1,499 | 825,000 |
| 2004/07/29 | 1,476 | 1,479 | 1,430 | 1,454 | 721,000 |
| 2004/07/28 | 1,448 | 1,485 | 1,448 | 1,475 | 793,000 |
| 2004/07/27 | 1,445 | 1,455 | 1,426 | 1,428 | 1,045,000 |
| 2004/07/26 | 1,428 | 1,464 | 1,428 | 1,464 | 894,000 |
| 2004/07/23 | 1,445 | 1,445 | 1,425 | 1,432 | 736,000 |
| 2004/07/22 | 1,450 | 1,460 | 1,436 | 1,445 | 796,000 |
| 2004/07/21 | 1,459 | 1,496 | 1,459 | 1,490 | 1,324,000 |
| 2004/07/20 | 1,458 | 1,458 | 1,420 | 1,430 | 945,000 |
| 2004/07/16 | 1,437 | 1,471 | 1,414 | 1,459 | 1,317,000 |
| 2004/07/15 | 1,430 | 1,440 | 1,414 | 1,429 | 856,000 |
| 2004/07/14 | 1,465 | 1,469 | 1,410 | 1,415 | 1,763,000 |
| 2004/07/13 | 1,481 | 1,483 | 1,451 | 1,467 | 1,026,000 |
| 2004/07/12 | 1,475 | 1,501 | 1,467 | 1,489 | 647,000 |
| 2004/07/09 | 1,452 | 1,481 | 1,450 | 1,477 | 967,000 |
| 2004/07/08 | 1,479 | 1,486 | 1,461 | 1,467 | 755,000 |
| 2004/07/07 | 1,470 | 1,495 | 1,461 | 1,479 | 950,000 |
| 2004/07/06 | 1,471 | 1,502 | 1,471 | 1,481 | 1,222,000 |
| 2004/07/05 | 1,489 | 1,506 | 1,478 | 1,480 | 1,321,000 |
| 2004/07/02 | 1,530 | 1,563 | 1,512 | 1,519 | 2,180,000 |
| 2004/07/01 | 1,567 | 1,570 | 1,552 | 1,555 | 912,000 |
| 2004/06/30 | 1,552 | 1,555 | 1,540 | 1,552 | 1,581,000 |
| 2004/06/29 | 1,554 | 1,564 | 1,548 | 1,560 | 1,053,000 |
| 2004/06/28 | 1,570 | 1,578 | 1,556 | 1,570 | 666,000 |
| 2004/06/25 | 1,564 | 1,570 | 1,549 | 1,570 | 715,000 |
| 2004/06/24 | 1,545 | 1,565 | 1,545 | 1,563 | 1,244,000 |
| 2004/06/23 | 1,513 | 1,548 | 1,513 | 1,545 | 2,033,000 |
| 2004/06/22 | 1,499 | 1,510 | 1,487 | 1,510 | 1,095,000 |
| 2004/06/21 | 1,478 | 1,515 | 1,478 | 1,490 | 1,235,000 |
| 2004/06/18 | 1,475 | 1,481 | 1,458 | 1,458 | 1,069,000 |
| 2004/06/17 | 1,476 | 1,486 | 1,473 | 1,480 | 1,272,000 |
| 2004/06/16 | 1,454 | 1,504 | 1,451 | 1,475 | 2,438,000 |
| 2004/06/15 | 1,416 | 1,440 | 1,411 | 1,411 | 1,212,000 |
| 2004/06/14 | 1,469 | 1,469 | 1,433 | 1,433 | 703,000 |
| 2004/06/11 | 1,485 | 1,497 | 1,448 | 1,458 | 2,834,000 |
| 2004/06/10 | 1,425 | 1,487 | 1,425 | 1,482 | 1,229,000 |
| 2004/06/09 | 1,460 | 1,465 | 1,441 | 1,444 | 1,131,000 |
| 2004/06/08 | 1,447 | 1,470 | 1,440 | 1,460 | 1,671,000 |
| 2004/06/07 | 1,395 | 1,442 | 1,390 | 1,432 | 1,220,000 |
| 2004/06/04 | 1,371 | 1,396 | 1,371 | 1,388 | 754,000 |
| 2004/06/03 | 1,401 | 1,418 | 1,365 | 1,366 | 1,636,000 |
| 2004/06/02 | 1,385 | 1,397 | 1,380 | 1,385 | 577,000 |
| 2004/06/01 | 1,376 | 1,406 | 1,372 | 1,391 | 376,000 |
| 2004/05/31 | 1,389 | 1,395 | 1,365 | 1,384 | 643,000 |
| 2004/05/28 | 1,400 | 1,412 | 1,388 | 1,391 | 1,111,000 |
| 2004/05/27 | 1,395 | 1,410 | 1,393 | 1,403 | 525,000 |
| 2004/05/26 | 1,398 | 1,412 | 1,386 | 1,393 | 927,000 |
| 2004/05/25 | 1,410 | 1,417 | 1,380 | 1,388 | 688,000 |
| 2004/05/24 | 1,419 | 1,431 | 1,402 | 1,417 | 926,000 |
| 2004/05/21 | 1,385 | 1,405 | 1,357 | 1,405 | 899,000 |
| 2004/05/20 | 1,399 | 1,409 | 1,356 | 1,374 | 1,119,000 |
| 2004/05/19 | 1,362 | 1,409 | 1,352 | 1,400 | 1,569,000 |
| 2004/05/18 | 1,327 | 1,374 | 1,325 | 1,343 | 1,643,000 |
| 2004/05/17 | 1,386 | 1,386 | 1,345 | 1,347 | 1,967,000 |
| 2004/05/14 | 1,368 | 1,384 | 1,353 | 1,366 | 2,379,000 |
| 2004/05/13 | 1,390 | 1,394 | 1,365 | 1,367 | 2,335,000 |
| 2004/05/12 | 1,415 | 1,443 | 1,376 | 1,390 | 2,989,000 |
| 2004/05/11 | 1,373 | 1,395 | 1,353 | 1,375 | 5,265,000 |
| 2004/05/10 | 1,516 | 1,524 | 1,453 | 1,473 | 1,952,000 |
| 2004/05/07 | 1,532 | 1,568 | 1,532 | 1,538 | 1,149,000 |
| 2004/05/06 | 1,600 | 1,600 | 1,541 | 1,548 | 1,827,000 |
| 2004/04/30 | 1,609 | 1,609 | 1,583 | 1,590 | 1,770,000 |
| 2004/04/28 | 1,654 | 1,655 | 1,612 | 1,620 | 1,668,000 |
| 2004/04/27 | 1,635 | 1,646 | 1,633 | 1,640 | 1,162,000 |
| 2004/04/26 | 1,657 | 1,657 | 1,640 | 1,650 | 1,505,000 |
| 2004/04/23 | 1,631 | 1,639 | 1,616 | 1,627 | 2,053,000 |
| 2004/04/22 | 1,650 | 1,653 | 1,596 | 1,601 | 1,933,000 |
| 2004/04/21 | 1,635 | 1,659 | 1,625 | 1,640 | 2,514,000 |
| 2004/04/20 | 1,590 | 1,640 | 1,579 | 1,635 | 3,618,000 |
| 2004/04/19 | 1,569 | 1,600 | 1,560 | 1,571 | 1,670,000 |
| 2004/04/16 | 1,565 | 1,580 | 1,548 | 1,562 | 1,566,000 |
| 2004/04/15 | 1,599 | 1,621 | 1,565 | 1,572 | 2,973,000 |
| 2004/04/14 | 1,598 | 1,604 | 1,584 | 1,591 | 1,755,000 |
| 2004/04/13 | 1,608 | 1,620 | 1,603 | 1,606 | 1,819,000 |
| 2004/04/12 | 1,567 | 1,608 | 1,560 | 1,591 | 1,333,000 |
| 2004/04/09 | 1,579 | 1,586 | 1,555 | 1,561 | 1,755,000 |
| 2004/04/08 | 1,587 | 1,587 | 1,557 | 1,578 | 2,708,000 |
| 2004/04/07 | 1,609 | 1,609 | 1,585 | 1,601 | 1,468,000 |
| 2004/04/06 | 1,600 | 1,615 | 1,572 | 1,615 | 2,062,000 |
| 2004/04/05 | 1,588 | 1,595 | 1,572 | 1,591 | 2,436,000 |
| 2004/04/02 | 1,514 | 1,541 | 1,514 | 1,528 | 2,186,000 |
| 2004/04/01 | 1,533 | 1,552 | 1,510 | 1,511 | 1,905,000 |
| 2004/03/31 | 1,570 | 1,576 | 1,524 | 1,530 | 1,317,000 |
| 2004/03/30 | 1,613 | 1,614 | 1,548 | 1,558 | 1,452,000 |
| 2004/03/29 | 1,600 | 1,614 | 1,570 | 1,589 | 3,555,000 |
| 2004/03/26 | 1,539 | 1,577 | 1,530 | 1,570 | 4,050,000 |
| 2004/03/25 | 1,455 | 1,495 | 1,454 | 1,495 | 2,365,000 |
| 2004/03/24 | 1,436 | 1,445 | 1,425 | 1,443 | 1,742,000 |
| 2004/03/23 | 1,410 | 1,433 | 1,405 | 1,423 | 1,328,000 |
| 2004/03/22 | 1,439 | 1,442 | 1,421 | 1,422 | 878,000 |
| 2004/03/19 | 1,433 | 1,455 | 1,426 | 1,432 | 1,088,000 |
| 2004/03/18 | 1,449 | 1,451 | 1,430 | 1,442 | 1,336,000 |
| 2004/03/17 | 1,424 | 1,434 | 1,418 | 1,424 | 1,757,000 |
| 2004/03/16 | 1,435 | 1,440 | 1,416 | 1,419 | 2,399,000 |
| 2004/03/15 | 1,481 | 1,494 | 1,458 | 1,459 | 2,205,000 |
| 2004/03/12 | 1,420 | 1,459 | 1,420 | 1,459 | 5,588,000 |
| 2004/03/11 | 1,410 | 1,474 | 1,409 | 1,450 | 2,045,000 |
| 2004/03/10 | 1,475 | 1,480 | 1,447 | 1,450 | 2,278,000 |
| 2004/03/09 | 1,511 | 1,512 | 1,473 | 1,481 | 3,441,000 |
| 2004/03/08 | 1,523 | 1,535 | 1,514 | 1,524 | 1,656,000 |
| 2004/03/05 | 1,513 | 1,523 | 1,501 | 1,510 | 1,829,000 |
| 2004/03/04 | 1,535 | 1,538 | 1,501 | 1,503 | 2,073,000 |
| 2004/03/03 | 1,493 | 1,537 | 1,486 | 1,524 | 4,440,000 |
| 2004/03/02 | 1,485 | 1,491 | 1,475 | 1,480 | 2,818,000 |
| 2004/03/01 | 1,447 | 1,472 | 1,442 | 1,465 | 2,948,000 |
| 2004/02/27 | 1,408 | 1,428 | 1,395 | 1,427 | 1,905,000 |
| 2004/02/26 | 1,364 | 1,388 | 1,360 | 1,388 | 1,232,000 |
| 2004/02/25 | 1,375 | 1,385 | 1,334 | 1,356 | 3,042,000 |
| 2004/02/24 | 1,435 | 1,435 | 1,371 | 1,375 | 4,517,000 |
| 2004/02/23 | 1,431 | 1,444 | 1,418 | 1,439 | 1,782,000 |
| 2004/02/20 | 1,400 | 1,425 | 1,395 | 1,411 | 1,446,000 |
| 2004/02/19 | 1,440 | 1,445 | 1,386 | 1,395 | 3,109,000 |
| 2004/02/18 | 1,443 | 1,465 | 1,420 | 1,420 | 5,801,000 |
| 2004/02/17 | 1,331 | 1,398 | 1,323 | 1,366 | 2,317,000 |
| 2004/02/16 | 1,355 | 1,366 | 1,340 | 1,342 | 1,224,000 |
| 2004/02/13 | 1,325 | 1,360 | 1,325 | 1,346 | 2,301,000 |
| 2004/02/12 | 1,342 | 1,346 | 1,321 | 1,325 | 2,616,000 |
| 2004/02/10 | 1,345 | 1,349 | 1,295 | 1,322 | 4,332,000 |
| 2004/02/09 | 1,405 | 1,414 | 1,354 | 1,356 | 2,474,000 |
| 2004/02/06 | 1,399 | 1,404 | 1,385 | 1,390 | 806,000 |
| 2004/02/05 | 1,390 | 1,406 | 1,370 | 1,386 | 1,684,000 |
| 2004/02/04 | 1,435 | 1,445 | 1,399 | 1,406 | 2,449,000 |
| 2004/02/03 | 1,461 | 1,462 | 1,406 | 1,427 | 2,774,000 |
| 2004/02/02 | 1,450 | 1,473 | 1,422 | 1,429 | 1,985,000 |
| 2004/01/30 | 1,491 | 1,495 | 1,437 | 1,440 | 4,251,000 |
| 2004/01/29 | 1,515 | 1,522 | 1,486 | 1,496 | 2,017,000 |
| 2004/01/28 | 1,525 | 1,545 | 1,520 | 1,528 | 1,741,000 |
| 2004/01/27 | 1,529 | 1,547 | 1,522 | 1,525 | 2,904,000 |
| 2004/01/26 | 1,526 | 1,535 | 1,503 | 1,510 | 2,549,000 |
| 2004/01/23 | 1,530 | 1,558 | 1,527 | 1,550 | 3,994,000 |
| 2004/01/22 | 1,590 | 1,591 | 1,540 | 1,549 | 5,965,000 |
| 2004/01/21 | 1,649 | 1,658 | 1,617 | 1,630 | 3,424,000 |
| 2004/01/20 | 1,619 | 1,668 | 1,610 | 1,650 | 4,326,000 |
| 2004/01/19 | 1,600 | 1,610 | 1,585 | 1,598 | 1,811,000 |
| 2004/01/16 | 1,539 | 1,593 | 1,529 | 1,580 | 3,465,000 |
| 2004/01/15 | 1,590 | 1,590 | 1,524 | 1,540 | 2,588,000 |
| 2004/01/14 | 1,510 | 1,590 | 1,504 | 1,590 | 4,127,000 |
| 2004/01/13 | 1,598 | 1,598 | 1,530 | 1,558 | 3,339,000 |
| 2004/01/09 | 1,581 | 1,612 | 1,540 | 1,603 | 5,259,000 |
| 2004/01/08 | 1,610 | 1,618 | 1,574 | 1,576 | 2,372,000 |
| 2004/01/07 | 1,615 | 1,617 | 1,592 | 1,603 | 596,000 |
| 2004/01/06 | 1,615 | 1,623 | 1,605 | 1,610 | 1,061,000 |
| 2004/01/05 | 1,590 | 1,630 | 1,586 | 1,605 | 700,000 |