太陽誘電(6976)の株価時系列情報
太陽誘電(6976)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 | 1,191 | 1,193 | 1,189 | 1,192 | 305,000 |
| 2004/12/29 | 1,195 | 1,195 | 1,186 | 1,186 | 622,000 |
| 2004/12/28 | 1,180 | 1,192 | 1,177 | 1,192 | 610,000 |
| 2004/12/27 | 1,191 | 1,191 | 1,176 | 1,185 | 474,000 |
| 2004/12/24 | 1,185 | 1,190 | 1,180 | 1,190 | 803,000 |
| 2004/12/22 | 1,182 | 1,187 | 1,171 | 1,172 | 1,100,000 |
| 2004/12/21 | 1,170 | 1,183 | 1,170 | 1,171 | 1,336,000 |
| 2004/12/20 | 1,134 | 1,166 | 1,131 | 1,166 | 1,256,000 |
| 2004/12/17 | 1,125 | 1,144 | 1,111 | 1,134 | 1,334,000 |
| 2004/12/16 | 1,100 | 1,132 | 1,100 | 1,125 | 2,019,000 |
| 2004/12/15 | 1,100 | 1,105 | 1,090 | 1,098 | 990,000 |
| 2004/12/14 | 1,073 | 1,093 | 1,061 | 1,086 | 1,162,000 |
| 2004/12/13 | 1,070 | 1,073 | 1,058 | 1,060 | 675,000 |
| 2004/12/10 | 1,053 | 1,075 | 1,053 | 1,061 | 3,793,000 |
| 2004/12/09 | 1,072 | 1,090 | 1,055 | 1,063 | 1,388,000 |
| 2004/12/08 | 1,090 | 1,106 | 1,080 | 1,089 | 1,249,000 |
| 2004/12/07 | 1,093 | 1,108 | 1,082 | 1,091 | 740,000 |
| 2004/12/06 | 1,102 | 1,108 | 1,086 | 1,093 | 1,689,000 |
| 2004/12/03 | 1,080 | 1,114 | 1,075 | 1,110 | 2,316,000 |
| 2004/12/02 | 1,060 | 1,063 | 1,050 | 1,052 | 782,000 |
| 2004/12/01 | 1,042 | 1,049 | 1,033 | 1,039 | 662,000 |
| 2004/11/30 | 1,057 | 1,058 | 1,041 | 1,051 | 992,000 |
| 2004/11/29 | 1,035 | 1,077 | 1,035 | 1,061 | 930,000 |
| 2004/11/26 | 1,059 | 1,064 | 1,036 | 1,037 | 1,082,000 |
| 2004/11/25 | 1,052 | 1,065 | 1,046 | 1,065 | 369,000 |
| 2004/11/24 | 1,060 | 1,068 | 1,050 | 1,058 | 450,000 |
| 2004/11/22 | 1,065 | 1,065 | 1,044 | 1,053 | 894,000 |
| 2004/11/19 | 1,080 | 1,094 | 1,074 | 1,079 | 1,092,000 |
| 2004/11/18 | 1,096 | 1,102 | 1,071 | 1,074 | 649,000 |
| 2004/11/17 | 1,092 | 1,102 | 1,086 | 1,090 | 575,000 |
| 2004/11/16 | 1,117 | 1,117 | 1,092 | 1,094 | 614,000 |
| 2004/11/15 | 1,083 | 1,119 | 1,082 | 1,116 | 976,000 |
| 2004/11/12 | 1,065 | 1,084 | 1,051 | 1,080 | 2,829,000 |
| 2004/11/11 | 1,099 | 1,103 | 1,085 | 1,086 | 785,000 |
| 2004/11/10 | 1,100 | 1,110 | 1,096 | 1,104 | 959,000 |
| 2004/11/09 | 1,121 | 1,141 | 1,118 | 1,133 | 619,000 |
| 2004/11/08 | 1,133 | 1,133 | 1,119 | 1,120 | 392,000 |
| 2004/11/05 | 1,128 | 1,132 | 1,122 | 1,132 | 637,000 |
| 2004/11/04 | 1,128 | 1,129 | 1,112 | 1,119 | 539,000 |
| 2004/11/02 | 1,094 | 1,120 | 1,094 | 1,116 | 807,000 |
| 2004/11/01 | 1,105 | 1,105 | 1,091 | 1,093 | 280,000 |
| 2004/10/29 | 1,120 | 1,121 | 1,105 | 1,106 | 699,000 |
| 2004/10/28 | 1,133 | 1,133 | 1,115 | 1,127 | 509,000 |
| 2004/10/27 | 1,133 | 1,133 | 1,102 | 1,113 | 641,000 |
| 2004/10/26 | 1,110 | 1,124 | 1,110 | 1,113 | 683,000 |
| 2004/10/25 | 1,099 | 1,116 | 1,080 | 1,108 | 854,000 |
| 2004/10/22 | 1,130 | 1,138 | 1,123 | 1,127 | 680,000 |
| 2004/10/21 | 1,121 | 1,129 | 1,107 | 1,110 | 722,000 |
| 2004/10/20 | 1,143 | 1,143 | 1,117 | 1,121 | 934,000 |
| 2004/10/19 | 1,130 | 1,151 | 1,127 | 1,150 | 720,000 |
| 2004/10/18 | 1,130 | 1,137 | 1,115 | 1,119 | 651,000 |
| 2004/10/15 | 1,122 | 1,133 | 1,112 | 1,126 | 1,034,000 |
| 2004/10/14 | 1,139 | 1,140 | 1,121 | 1,123 | 921,000 |
| 2004/10/13 | 1,146 | 1,161 | 1,136 | 1,138 | 965,000 |
| 2004/10/12 | 1,161 | 1,164 | 1,134 | 1,139 | 843,000 |
| 2004/10/08 | 1,160 | 1,169 | 1,154 | 1,159 | 1,290,000 |
| 2004/10/07 | 1,183 | 1,183 | 1,156 | 1,161 | 939,000 |
| 2004/10/06 | 1,163 | 1,178 | 1,156 | 1,170 | 1,368,000 |
| 2004/10/05 | 1,180 | 1,186 | 1,161 | 1,165 | 1,324,000 |
| 2004/10/04 | 1,141 | 1,198 | 1,141 | 1,180 | 2,597,000 |
| 2004/10/01 | 1,122 | 1,134 | 1,111 | 1,126 | 2,405,000 |
| 2004/09/30 | 1,160 | 1,171 | 1,142 | 1,142 | 863,000 |
| 2004/09/29 | 1,160 | 1,160 | 1,142 | 1,150 | 916,000 |
| 2004/09/28 | 1,150 | 1,155 | 1,143 | 1,152 | 1,338,000 |
| 2004/09/27 | 1,165 | 1,169 | 1,155 | 1,166 | 842,000 |
| 2004/09/24 | 1,179 | 1,180 | 1,149 | 1,152 | 2,244,000 |
| 2004/09/22 | 1,218 | 1,220 | 1,192 | 1,203 | 1,002,000 |
| 2004/09/21 | 1,211 | 1,224 | 1,202 | 1,205 | 795,000 |
| 2004/09/17 | 1,230 | 1,235 | 1,196 | 1,205 | 1,594,000 |
| 2004/09/16 | 1,226 | 1,241 | 1,226 | 1,230 | 1,376,000 |
| 2004/09/15 | 1,282 | 1,282 | 1,229 | 1,232 | 1,378,000 |
| 2004/09/14 | 1,277 | 1,296 | 1,271 | 1,279 | 2,070,000 |
| 2004/09/13 | 1,258 | 1,275 | 1,252 | 1,262 | 1,589,000 |
| 2004/09/10 | 1,237 | 1,248 | 1,228 | 1,244 | 3,349,000 |
| 2004/09/09 | 1,243 | 1,263 | 1,224 | 1,236 | 1,756,000 |
| 2004/09/08 | 1,278 | 1,278 | 1,243 | 1,251 | 908,000 |
| 2004/09/07 | 1,253 | 1,277 | 1,253 | 1,272 | 1,177,000 |
| 2004/09/06 | 1,237 | 1,268 | 1,227 | 1,252 | 907,000 |
| 2004/09/03 | 1,255 | 1,257 | 1,231 | 1,240 | 1,055,000 |
| 2004/09/02 | 1,255 | 1,258 | 1,243 | 1,249 | 686,000 |
| 2004/09/01 | 1,252 | 1,264 | 1,240 | 1,242 | 1,878,000 |
| 2004/08/31 | 1,280 | 1,280 | 1,253 | 1,272 | 1,186,000 |
| 2004/08/30 | 1,290 | 1,297 | 1,269 | 1,279 | 833,000 |
| 2004/08/27 | 1,290 | 1,300 | 1,278 | 1,294 | 650,000 |
| 2004/08/26 | 1,315 | 1,322 | 1,292 | 1,296 | 1,083,000 |
| 2004/08/25 | 1,276 | 1,314 | 1,274 | 1,304 | 800,000 |
| 2004/08/24 | 1,305 | 1,307 | 1,265 | 1,285 | 814,000 |
| 2004/08/23 | 1,295 | 1,310 | 1,292 | 1,302 | 1,044,000 |
| 2004/08/20 | 1,265 | 1,292 | 1,262 | 1,285 | 605,000 |
| 2004/08/19 | 1,251 | 1,282 | 1,244 | 1,277 | 1,114,000 |
| 2004/08/18 | 1,210 | 1,227 | 1,202 | 1,227 | 554,000 |
| 2004/08/17 | 1,233 | 1,240 | 1,214 | 1,221 | 725,000 |
| 2004/08/16 | 1,220 | 1,220 | 1,190 | 1,214 | 1,146,000 |
| 2004/08/13 | 1,234 | 1,245 | 1,219 | 1,223 | 1,440,000 |
| 2004/08/12 | 1,254 | 1,285 | 1,249 | 1,253 | 1,273,000 |
| 2004/08/11 | 1,294 | 1,302 | 1,275 | 1,280 | 1,205,000 |
| 2004/08/10 | 1,244 | 1,274 | 1,238 | 1,267 | 881,000 |
| 2004/08/09 | 1,260 | 1,269 | 1,222 | 1,246 | 1,980,000 |
| 2004/08/06 | 1,254 | 1,284 | 1,254 | 1,280 | 2,135,000 |
| 2004/08/05 | 1,299 | 1,312 | 1,270 | 1,301 | 456,000 |
| 2004/08/04 | 1,301 | 1,304 | 1,262 | 1,282 | 988,000 |
| 2004/08/03 | 1,313 | 1,321 | 1,297 | 1,317 | 682,000 |
| 2004/08/02 | 1,320 | 1,321 | 1,288 | 1,310 | 1,068,000 |
| 2004/07/30 | 1,339 | 1,340 | 1,326 | 1,340 | 517,000 |
| 2004/07/29 | 1,319 | 1,325 | 1,288 | 1,301 | 791,000 |
| 2004/07/28 | 1,320 | 1,361 | 1,320 | 1,339 | 1,106,000 |
| 2004/07/27 | 1,308 | 1,323 | 1,287 | 1,290 | 775,000 |
| 2004/07/26 | 1,309 | 1,321 | 1,292 | 1,315 | 884,000 |
| 2004/07/23 | 1,322 | 1,328 | 1,306 | 1,309 | 772,000 |
| 2004/07/22 | 1,342 | 1,342 | 1,310 | 1,326 | 1,021,000 |
| 2004/07/21 | 1,341 | 1,370 | 1,341 | 1,362 | 987,000 |
| 2004/07/20 | 1,356 | 1,364 | 1,321 | 1,327 | 823,000 |
| 2004/07/16 | 1,348 | 1,396 | 1,324 | 1,379 | 1,247,000 |
| 2004/07/15 | 1,389 | 1,397 | 1,350 | 1,355 | 1,048,000 |
| 2004/07/14 | 1,422 | 1,428 | 1,373 | 1,383 | 1,363,000 |
| 2004/07/13 | 1,441 | 1,441 | 1,406 | 1,418 | 1,406,000 |
| 2004/07/12 | 1,453 | 1,455 | 1,432 | 1,445 | 734,000 |
| 2004/07/09 | 1,421 | 1,465 | 1,421 | 1,452 | 834,000 |
| 2004/07/08 | 1,450 | 1,458 | 1,428 | 1,438 | 840,000 |
| 2004/07/07 | 1,440 | 1,466 | 1,425 | 1,446 | 1,023,000 |
| 2004/07/06 | 1,471 | 1,493 | 1,465 | 1,466 | 490,000 |
| 2004/07/05 | 1,490 | 1,491 | 1,473 | 1,480 | 462,000 |
| 2004/07/02 | 1,511 | 1,520 | 1,495 | 1,499 | 828,000 |
| 2004/07/01 | 1,549 | 1,564 | 1,549 | 1,550 | 865,000 |
| 2004/06/30 | 1,559 | 1,559 | 1,537 | 1,537 | 981,000 |
| 2004/06/29 | 1,529 | 1,545 | 1,511 | 1,540 | 1,384,000 |
| 2004/06/28 | 1,525 | 1,529 | 1,514 | 1,521 | 752,000 |
| 2004/06/25 | 1,500 | 1,507 | 1,480 | 1,507 | 734,000 |
| 2004/06/24 | 1,483 | 1,495 | 1,472 | 1,493 | 747,000 |
| 2004/06/23 | 1,469 | 1,480 | 1,442 | 1,457 | 703,000 |
| 2004/06/22 | 1,453 | 1,462 | 1,433 | 1,449 | 739,000 |
| 2004/06/21 | 1,439 | 1,489 | 1,439 | 1,468 | 991,000 |
| 2004/06/18 | 1,460 | 1,461 | 1,419 | 1,434 | 1,957,000 |
| 2004/06/17 | 1,495 | 1,500 | 1,466 | 1,471 | 1,444,000 |
| 2004/06/16 | 1,481 | 1,514 | 1,481 | 1,501 | 1,780,000 |
| 2004/06/15 | 1,500 | 1,501 | 1,461 | 1,465 | 1,049,000 |
| 2004/06/14 | 1,523 | 1,536 | 1,494 | 1,509 | 799,000 |
| 2004/06/11 | 1,520 | 1,539 | 1,504 | 1,521 | 2,138,000 |
| 2004/06/10 | 1,505 | 1,545 | 1,498 | 1,515 | 1,408,000 |
| 2004/06/09 | 1,545 | 1,554 | 1,511 | 1,535 | 1,449,000 |
| 2004/06/08 | 1,550 | 1,565 | 1,537 | 1,545 | 1,747,000 |
| 2004/06/07 | 1,492 | 1,536 | 1,482 | 1,527 | 1,024,000 |
| 2004/06/04 | 1,483 | 1,496 | 1,462 | 1,462 | 1,553,000 |
| 2004/06/03 | 1,545 | 1,572 | 1,455 | 1,470 | 2,102,000 |
| 2004/06/02 | 1,543 | 1,558 | 1,533 | 1,542 | 950,000 |
| 2004/06/01 | 1,548 | 1,595 | 1,548 | 1,573 | 1,236,000 |
| 2004/05/31 | 1,573 | 1,587 | 1,527 | 1,547 | 1,417,000 |
| 2004/05/28 | 1,610 | 1,615 | 1,576 | 1,592 | 2,420,000 |
| 2004/05/27 | 1,517 | 1,574 | 1,511 | 1,560 | 3,403,000 |
| 2004/05/26 | 1,510 | 1,522 | 1,492 | 1,500 | 1,486,000 |
| 2004/05/25 | 1,490 | 1,496 | 1,472 | 1,486 | 1,142,000 |
| 2004/05/24 | 1,512 | 1,524 | 1,467 | 1,483 | 2,113,000 |
| 2004/05/21 | 1,466 | 1,507 | 1,462 | 1,487 | 1,541,000 |
| 2004/05/20 | 1,491 | 1,530 | 1,457 | 1,478 | 1,619,000 |
| 2004/05/19 | 1,500 | 1,528 | 1,458 | 1,505 | 1,636,000 |
| 2004/05/18 | 1,462 | 1,517 | 1,434 | 1,490 | 1,851,000 |
| 2004/05/17 | 1,529 | 1,541 | 1,457 | 1,475 | 1,460,000 |
| 2004/05/14 | 1,553 | 1,586 | 1,505 | 1,530 | 2,478,000 |
| 2004/05/13 | 1,648 | 1,648 | 1,532 | 1,553 | 2,704,000 |
| 2004/05/12 | 1,700 | 1,710 | 1,618 | 1,647 | 2,183,000 |
| 2004/05/11 | 1,702 | 1,750 | 1,669 | 1,709 | 1,776,000 |
| 2004/05/10 | 1,782 | 1,789 | 1,656 | 1,687 | 1,082,000 |
| 2004/05/07 | 1,753 | 1,830 | 1,745 | 1,788 | 1,102,000 |
| 2004/05/06 | 1,855 | 1,864 | 1,784 | 1,799 | 1,333,000 |
| 2004/04/30 | 1,861 | 1,876 | 1,833 | 1,845 | 1,802,000 |
| 2004/04/28 | 1,960 | 1,984 | 1,906 | 1,938 | 1,106,000 |
| 2004/04/27 | 2,000 | 2,005 | 1,952 | 1,957 | 724,000 |
| 2004/04/26 | 1,967 | 2,025 | 1,957 | 2,010 | 1,451,000 |
| 2004/04/23 | 1,914 | 1,960 | 1,911 | 1,960 | 1,143,000 |
| 2004/04/22 | 1,936 | 1,950 | 1,865 | 1,885 | 1,380,000 |
| 2004/04/21 | 1,903 | 1,950 | 1,885 | 1,930 | 1,621,000 |
| 2004/04/20 | 1,854 | 1,937 | 1,830 | 1,927 | 1,803,000 |
| 2004/04/19 | 1,855 | 1,865 | 1,804 | 1,835 | 1,462,000 |
| 2004/04/16 | 1,910 | 1,910 | 1,857 | 1,864 | 1,346,000 |
| 2004/04/15 | 1,978 | 1,997 | 1,881 | 1,915 | 1,335,000 |
| 2004/04/14 | 1,945 | 1,975 | 1,937 | 1,969 | 839,000 |
| 2004/04/13 | 1,990 | 1,990 | 1,960 | 1,979 | 1,261,000 |
| 2004/04/12 | 1,885 | 1,950 | 1,865 | 1,946 | 908,000 |
| 2004/04/09 | 1,890 | 1,897 | 1,856 | 1,864 | 1,102,000 |
| 2004/04/08 | 1,880 | 1,895 | 1,861 | 1,889 | 632,000 |
| 2004/04/07 | 1,909 | 1,910 | 1,868 | 1,898 | 915,000 |
| 2004/04/06 | 1,924 | 1,947 | 1,881 | 1,925 | 1,426,000 |
| 2004/04/05 | 1,820 | 1,915 | 1,805 | 1,894 | 2,879,000 |
| 2004/04/02 | 1,738 | 1,785 | 1,738 | 1,765 | 1,336,000 |
| 2004/04/01 | 1,798 | 1,799 | 1,756 | 1,768 | 1,218,000 |
| 2004/03/31 | 1,776 | 1,800 | 1,710 | 1,738 | 1,201,000 |
| 2004/03/30 | 1,804 | 1,820 | 1,776 | 1,776 | 674,000 |
| 2004/03/29 | 1,830 | 1,834 | 1,769 | 1,785 | 956,000 |
| 2004/03/26 | 1,800 | 1,828 | 1,795 | 1,815 | 1,468,000 |
| 2004/03/25 | 1,671 | 1,755 | 1,645 | 1,748 | 1,663,000 |
| 2004/03/24 | 1,667 | 1,667 | 1,624 | 1,639 | 774,000 |
| 2004/03/23 | 1,640 | 1,658 | 1,607 | 1,638 | 596,000 |
| 2004/03/22 | 1,639 | 1,669 | 1,639 | 1,651 | 509,000 |
| 2004/03/19 | 1,653 | 1,687 | 1,644 | 1,669 | 616,000 |
| 2004/03/18 | 1,700 | 1,710 | 1,652 | 1,664 | 994,000 |
| 2004/03/17 | 1,674 | 1,697 | 1,674 | 1,682 | 782,000 |
| 2004/03/16 | 1,686 | 1,695 | 1,665 | 1,666 | 516,000 |
| 2004/03/15 | 1,699 | 1,699 | 1,673 | 1,685 | 881,000 |
| 2004/03/12 | 1,650 | 1,671 | 1,646 | 1,669 | 3,703,000 |
| 2004/03/11 | 1,680 | 1,695 | 1,672 | 1,687 | 1,761,000 |
| 2004/03/10 | 1,745 | 1,745 | 1,696 | 1,714 | 1,129,000 |
| 2004/03/09 | 1,739 | 1,758 | 1,713 | 1,734 | 1,580,000 |
| 2004/03/08 | 1,780 | 1,801 | 1,739 | 1,739 | 1,510,000 |
| 2004/03/05 | 1,814 | 1,819 | 1,768 | 1,792 | 1,193,000 |
| 2004/03/04 | 1,752 | 1,822 | 1,750 | 1,800 | 2,064,000 |
| 2004/03/03 | 1,790 | 1,799 | 1,750 | 1,753 | 1,504,000 |
| 2004/03/02 | 1,798 | 1,800 | 1,770 | 1,781 | 1,232,000 |
| 2004/03/01 | 1,743 | 1,803 | 1,733 | 1,779 | 1,462,000 |
| 2004/02/27 | 1,660 | 1,730 | 1,649 | 1,729 | 1,470,000 |
| 2004/02/26 | 1,649 | 1,657 | 1,627 | 1,654 | 670,000 |
| 2004/02/25 | 1,612 | 1,642 | 1,611 | 1,633 | 749,000 |
| 2004/02/24 | 1,661 | 1,680 | 1,633 | 1,638 | 964,000 |
| 2004/02/23 | 1,672 | 1,690 | 1,658 | 1,660 | 891,000 |
| 2004/02/20 | 1,628 | 1,673 | 1,621 | 1,673 | 945,000 |
| 2004/02/19 | 1,625 | 1,650 | 1,607 | 1,627 | 1,158,000 |
| 2004/02/18 | 1,607 | 1,618 | 1,572 | 1,595 | 1,311,000 |
| 2004/02/17 | 1,566 | 1,615 | 1,558 | 1,605 | 1,136,000 |
| 2004/02/16 | 1,548 | 1,555 | 1,533 | 1,536 | 644,000 |
| 2004/02/13 | 1,511 | 1,558 | 1,511 | 1,542 | 1,432,000 |
| 2004/02/12 | 1,560 | 1,564 | 1,536 | 1,541 | 813,000 |
| 2004/02/10 | 1,531 | 1,570 | 1,493 | 1,512 | 2,087,000 |
| 2004/02/09 | 1,504 | 1,521 | 1,475 | 1,503 | 1,284,000 |
| 2004/02/06 | 1,470 | 1,478 | 1,445 | 1,445 | 895,000 |
| 2004/02/05 | 1,461 | 1,500 | 1,446 | 1,450 | 1,139,000 |
| 2004/02/04 | 1,535 | 1,535 | 1,465 | 1,475 | 1,145,000 |
| 2004/02/03 | 1,595 | 1,595 | 1,517 | 1,534 | 1,275,000 |
| 2004/02/02 | 1,600 | 1,610 | 1,575 | 1,588 | 685,000 |
| 2004/01/30 | 1,587 | 1,618 | 1,577 | 1,596 | 559,000 |
| 2004/01/29 | 1,571 | 1,600 | 1,565 | 1,588 | 840,000 |
| 2004/01/28 | 1,595 | 1,632 | 1,595 | 1,615 | 1,005,000 |
| 2004/01/27 | 1,610 | 1,641 | 1,610 | 1,625 | 1,004,000 |
| 2004/01/26 | 1,620 | 1,640 | 1,592 | 1,603 | 1,339,000 |
| 2004/01/23 | 1,650 | 1,672 | 1,618 | 1,661 | 1,159,000 |
| 2004/01/22 | 1,672 | 1,680 | 1,630 | 1,640 | 1,260,000 |
| 2004/01/21 | 1,680 | 1,707 | 1,660 | 1,670 | 1,251,000 |
| 2004/01/20 | 1,700 | 1,737 | 1,670 | 1,710 | 1,491,000 |
| 2004/01/19 | 1,659 | 1,692 | 1,652 | 1,680 | 1,576,000 |
| 2004/01/16 | 1,561 | 1,622 | 1,557 | 1,622 | 1,507,000 |
| 2004/01/15 | 1,593 | 1,604 | 1,521 | 1,527 | 678,000 |
| 2004/01/14 | 1,548 | 1,600 | 1,539 | 1,590 | 1,083,000 |
| 2004/01/13 | 1,578 | 1,615 | 1,572 | 1,578 | 2,303,000 |
| 2004/01/09 | 1,541 | 1,572 | 1,521 | 1,568 | 1,201,000 |
| 2004/01/08 | 1,479 | 1,529 | 1,460 | 1,514 | 1,274,000 |
| 2004/01/07 | 1,448 | 1,480 | 1,447 | 1,472 | 1,388,000 |
| 2004/01/06 | 1,440 | 1,454 | 1,421 | 1,437 | 998,000 |
| 2004/01/05 | 1,408 | 1,430 | 1,407 | 1,414 | 442,000 |