スズキ(7269)の株価時系列情報
スズキ(7269)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 | 1,882 | 1,883 | 1,872 | 1,872 | 549,600 |
| 2004/12/29 | 1,877 | 1,902 | 1,869 | 1,869 | 1,132,200 |
| 2004/12/28 | 1,902 | 1,909 | 1,892 | 1,900 | 606,000 |
| 2004/12/27 | 1,915 | 1,915 | 1,902 | 1,912 | 410,300 |
| 2004/12/24 | 1,912 | 1,918 | 1,904 | 1,912 | 1,588,600 |
| 2004/12/22 | 1,904 | 1,915 | 1,897 | 1,912 | 1,219,200 |
| 2004/12/21 | 1,894 | 1,905 | 1,883 | 1,892 | 990,800 |
| 2004/12/20 | 1,881 | 1,897 | 1,873 | 1,882 | 902,600 |
| 2004/12/17 | 1,868 | 1,915 | 1,862 | 1,900 | 1,456,600 |
| 2004/12/16 | 1,857 | 1,863 | 1,843 | 1,856 | 1,419,700 |
| 2004/12/15 | 1,860 | 1,874 | 1,846 | 1,867 | 1,136,200 |
| 2004/12/14 | 1,857 | 1,869 | 1,846 | 1,857 | 954,700 |
| 2004/12/13 | 1,841 | 1,861 | 1,841 | 1,855 | 798,400 |
| 2004/12/10 | 1,840 | 1,856 | 1,832 | 1,842 | 4,957,000 |
| 2004/12/09 | 1,845 | 1,857 | 1,821 | 1,843 | 1,935,800 |
| 2004/12/08 | 1,823 | 1,862 | 1,823 | 1,856 | 995,900 |
| 2004/12/07 | 1,870 | 1,877 | 1,839 | 1,844 | 873,100 |
| 2004/12/06 | 1,861 | 1,873 | 1,848 | 1,857 | 1,004,500 |
| 2004/12/03 | 1,906 | 1,918 | 1,889 | 1,895 | 1,081,600 |
| 2004/12/02 | 1,895 | 1,909 | 1,889 | 1,904 | 1,429,100 |
| 2004/12/01 | 1,837 | 1,860 | 1,821 | 1,859 | 1,239,400 |
| 2004/11/30 | 1,860 | 1,866 | 1,836 | 1,859 | 730,700 |
| 2004/11/29 | 1,856 | 1,895 | 1,856 | 1,870 | 859,700 |
| 2004/11/26 | 1,859 | 1,870 | 1,842 | 1,847 | 609,500 |
| 2004/11/25 | 1,838 | 1,859 | 1,835 | 1,852 | 906,600 |
| 2004/11/24 | 1,825 | 1,857 | 1,820 | 1,850 | 887,400 |
| 2004/11/22 | 1,852 | 1,852 | 1,805 | 1,825 | 1,454,600 |
| 2004/11/19 | 1,851 | 1,880 | 1,851 | 1,865 | 844,500 |
| 2004/11/18 | 1,890 | 1,890 | 1,856 | 1,862 | 1,205,200 |
| 2004/11/17 | 1,888 | 1,908 | 1,880 | 1,885 | 681,000 |
| 2004/11/16 | 1,915 | 1,926 | 1,896 | 1,899 | 703,100 |
| 2004/11/15 | 1,900 | 1,926 | 1,893 | 1,911 | 1,065,400 |
| 2004/11/12 | 1,853 | 1,900 | 1,853 | 1,897 | 2,033,400 |
| 2004/11/11 | 1,929 | 1,933 | 1,880 | 1,883 | 925,900 |
| 2004/11/10 | 1,927 | 1,934 | 1,912 | 1,917 | 692,300 |
| 2004/11/09 | 1,902 | 1,929 | 1,898 | 1,912 | 1,027,500 |
| 2004/11/08 | 1,932 | 1,932 | 1,913 | 1,913 | 713,200 |
| 2004/11/05 | 1,927 | 1,943 | 1,917 | 1,926 | 1,445,700 |
| 2004/11/04 | 1,911 | 1,920 | 1,887 | 1,897 | 1,112,400 |
| 2004/11/02 | 1,866 | 1,884 | 1,855 | 1,883 | 917,400 |
| 2004/11/01 | 1,875 | 1,880 | 1,859 | 1,870 | 498,600 |
| 2004/10/29 | 1,848 | 1,874 | 1,833 | 1,874 | 1,122,800 |
| 2004/10/28 | 1,875 | 1,875 | 1,857 | 1,864 | 929,500 |
| 2004/10/27 | 1,849 | 1,856 | 1,836 | 1,848 | 1,399,200 |
| 2004/10/26 | 1,866 | 1,874 | 1,842 | 1,849 | 969,100 |
| 2004/10/25 | 1,872 | 1,882 | 1,847 | 1,859 | 1,371,000 |
| 2004/10/22 | 1,900 | 1,911 | 1,885 | 1,902 | 1,998,100 |
| 2004/10/21 | 1,887 | 1,908 | 1,885 | 1,899 | 1,678,900 |
| 2004/10/20 | 1,901 | 1,910 | 1,882 | 1,900 | 1,268,200 |
| 2004/10/19 | 1,905 | 1,941 | 1,905 | 1,925 | 1,495,200 |
| 2004/10/18 | 1,899 | 1,902 | 1,881 | 1,893 | 1,550,600 |
| 2004/10/15 | 1,870 | 1,876 | 1,851 | 1,870 | 1,313,900 |
| 2004/10/14 | 1,866 | 1,880 | 1,862 | 1,872 | 1,202,500 |
| 2004/10/13 | 1,883 | 1,883 | 1,858 | 1,866 | 649,400 |
| 2004/10/12 | 1,885 | 1,914 | 1,870 | 1,880 | 1,238,300 |
| 2004/10/08 | 1,904 | 1,929 | 1,904 | 1,915 | 1,944,800 |
| 2004/10/07 | 1,902 | 1,906 | 1,887 | 1,903 | 1,324,700 |
| 2004/10/06 | 1,854 | 1,897 | 1,854 | 1,893 | 1,051,900 |
| 2004/10/05 | 1,842 | 1,869 | 1,842 | 1,868 | 700,000 |
| 2004/10/04 | 1,859 | 1,871 | 1,832 | 1,870 | 1,148,600 |
| 2004/10/01 | 1,819 | 1,857 | 1,813 | 1,829 | 978,500 |
| 2004/09/30 | 1,804 | 1,826 | 1,803 | 1,803 | 1,641,000 |
| 2004/09/29 | 1,818 | 1,818 | 1,783 | 1,795 | 1,346,100 |
| 2004/09/28 | 1,836 | 1,836 | 1,769 | 1,788 | 1,227,500 |
| 2004/09/27 | 1,822 | 1,822 | 1,786 | 1,808 | 667,100 |
| 2004/09/24 | 1,815 | 1,817 | 1,799 | 1,817 | 1,196,800 |
| 2004/09/22 | 1,840 | 1,859 | 1,815 | 1,829 | 837,900 |
| 2004/09/21 | 1,869 | 1,869 | 1,835 | 1,851 | 1,001,300 |
| 2004/09/17 | 1,873 | 1,880 | 1,855 | 1,868 | 1,240,600 |
| 2004/09/16 | 1,884 | 1,893 | 1,862 | 1,874 | 1,577,800 |
| 2004/09/15 | 1,874 | 1,915 | 1,872 | 1,883 | 2,385,700 |
| 2004/09/14 | 1,843 | 1,881 | 1,830 | 1,878 | 1,989,300 |
| 2004/09/13 | 1,794 | 1,822 | 1,794 | 1,813 | 886,800 |
| 2004/09/10 | 1,795 | 1,797 | 1,769 | 1,793 | 3,710,100 |
| 2004/09/09 | 1,812 | 1,815 | 1,787 | 1,797 | 1,441,400 |
| 2004/09/08 | 1,815 | 1,825 | 1,807 | 1,812 | 1,072,900 |
| 2004/09/07 | 1,820 | 1,835 | 1,816 | 1,829 | 1,195,200 |
| 2004/09/06 | 1,799 | 1,814 | 1,784 | 1,807 | 1,406,300 |
| 2004/09/03 | 1,825 | 1,827 | 1,758 | 1,769 | 1,206,100 |
| 2004/09/02 | 1,816 | 1,820 | 1,797 | 1,812 | 753,400 |
| 2004/09/01 | 1,787 | 1,823 | 1,787 | 1,815 | 790,600 |
| 2004/08/31 | 1,816 | 1,839 | 1,779 | 1,783 | 1,219,500 |
| 2004/08/30 | 1,812 | 1,829 | 1,807 | 1,829 | 489,200 |
| 2004/08/27 | 1,805 | 1,813 | 1,801 | 1,808 | 758,900 |
| 2004/08/26 | 1,825 | 1,833 | 1,804 | 1,808 | 881,400 |
| 2004/08/25 | 1,791 | 1,827 | 1,791 | 1,822 | 894,500 |
| 2004/08/24 | 1,817 | 1,837 | 1,800 | 1,812 | 1,315,800 |
| 2004/08/23 | 1,813 | 1,816 | 1,783 | 1,790 | 1,481,000 |
| 2004/08/20 | 1,786 | 1,833 | 1,786 | 1,824 | 957,400 |
| 2004/08/19 | 1,821 | 1,825 | 1,798 | 1,816 | 671,200 |
| 2004/08/18 | 1,792 | 1,805 | 1,787 | 1,791 | 1,108,900 |
| 2004/08/17 | 1,798 | 1,811 | 1,790 | 1,790 | 875,500 |
| 2004/08/16 | 1,800 | 1,810 | 1,738 | 1,775 | 1,229,200 |
| 2004/08/13 | 1,797 | 1,812 | 1,793 | 1,800 | 1,390,400 |
| 2004/08/12 | 1,832 | 1,846 | 1,822 | 1,827 | 667,300 |
| 2004/08/11 | 1,840 | 1,840 | 1,822 | 1,836 | 741,600 |
| 2004/08/10 | 1,845 | 1,851 | 1,814 | 1,817 | 789,400 |
| 2004/08/09 | 1,806 | 1,858 | 1,800 | 1,850 | 805,600 |
| 2004/08/06 | 1,879 | 1,880 | 1,837 | 1,852 | 1,095,000 |
| 2004/08/05 | 1,900 | 1,907 | 1,871 | 1,878 | 1,086,800 |
| 2004/08/04 | 1,925 | 1,925 | 1,865 | 1,894 | 1,134,200 |
| 2004/08/03 | 1,915 | 1,935 | 1,890 | 1,925 | 1,450,200 |
| 2004/08/02 | 1,937 | 1,954 | 1,919 | 1,938 | 971,200 |
| 2004/07/30 | 1,950 | 1,980 | 1,949 | 1,980 | 958,500 |
| 2004/07/29 | 1,906 | 1,935 | 1,906 | 1,924 | 876,200 |
| 2004/07/28 | 1,920 | 1,946 | 1,915 | 1,926 | 814,400 |
| 2004/07/27 | 1,916 | 1,946 | 1,903 | 1,903 | 1,370,200 |
| 2004/07/26 | 1,900 | 1,930 | 1,895 | 1,924 | 1,570,200 |
| 2004/07/23 | 1,890 | 1,890 | 1,857 | 1,885 | 883,800 |
| 2004/07/22 | 1,870 | 1,880 | 1,854 | 1,875 | 854,400 |
| 2004/07/21 | 1,878 | 1,907 | 1,874 | 1,900 | 948,900 |
| 2004/07/20 | 1,871 | 1,876 | 1,841 | 1,851 | 1,034,000 |
| 2004/07/16 | 1,875 | 1,875 | 1,846 | 1,871 | 629,500 |
| 2004/07/15 | 1,887 | 1,893 | 1,856 | 1,877 | 873,500 |
| 2004/07/14 | 1,950 | 1,950 | 1,886 | 1,887 | 1,025,700 |
| 2004/07/13 | 1,916 | 1,949 | 1,915 | 1,945 | 577,200 |
| 2004/07/12 | 1,897 | 1,934 | 1,870 | 1,920 | 826,700 |
| 2004/07/09 | 1,850 | 1,889 | 1,850 | 1,867 | 1,103,400 |
| 2004/07/08 | 1,875 | 1,875 | 1,851 | 1,858 | 859,000 |
| 2004/07/07 | 1,902 | 1,902 | 1,871 | 1,882 | 1,091,300 |
| 2004/07/06 | 1,920 | 1,920 | 1,901 | 1,901 | 877,100 |
| 2004/07/05 | 1,893 | 1,905 | 1,882 | 1,898 | 698,200 |
| 2004/07/02 | 1,915 | 1,926 | 1,882 | 1,893 | 1,044,100 |
| 2004/07/01 | 1,934 | 1,969 | 1,916 | 1,926 | 1,495,000 |
| 2004/06/30 | 1,902 | 1,944 | 1,902 | 1,922 | 1,460,700 |
| 2004/06/29 | 1,915 | 1,935 | 1,895 | 1,922 | 1,682,400 |
| 2004/06/28 | 1,910 | 1,926 | 1,902 | 1,915 | 1,142,500 |
| 2004/06/25 | 1,944 | 1,944 | 1,909 | 1,915 | 1,862,200 |
| 2004/06/24 | 1,915 | 1,946 | 1,915 | 1,943 | 1,217,500 |
| 2004/06/23 | 1,930 | 1,950 | 1,913 | 1,930 | 1,164,800 |
| 2004/06/22 | 1,945 | 1,956 | 1,909 | 1,955 | 1,038,400 |
| 2004/06/21 | 1,910 | 1,980 | 1,910 | 1,937 | 1,333,600 |
| 2004/06/18 | 1,911 | 1,926 | 1,863 | 1,900 | 1,462,000 |
| 2004/06/17 | 1,940 | 1,947 | 1,922 | 1,937 | 1,400,900 |
| 2004/06/16 | 1,930 | 1,960 | 1,918 | 1,934 | 2,118,800 |
| 2004/06/15 | 1,884 | 1,894 | 1,868 | 1,879 | 850,600 |
| 2004/06/14 | 1,896 | 1,905 | 1,875 | 1,883 | 975,400 |
| 2004/06/11 | 1,897 | 1,919 | 1,882 | 1,898 | 4,016,800 |
| 2004/06/10 | 1,835 | 1,894 | 1,835 | 1,874 | 1,475,700 |
| 2004/06/09 | 1,865 | 1,876 | 1,846 | 1,846 | 961,700 |
| 2004/06/08 | 1,883 | 1,885 | 1,857 | 1,858 | 1,608,100 |
| 2004/06/07 | 1,820 | 1,889 | 1,819 | 1,866 | 2,730,900 |
| 2004/06/04 | 1,783 | 1,805 | 1,781 | 1,805 | 1,800,800 |
| 2004/06/03 | 1,789 | 1,800 | 1,751 | 1,753 | 1,864,400 |
| 2004/06/02 | 1,804 | 1,804 | 1,753 | 1,760 | 1,391,500 |
| 2004/06/01 | 1,784 | 1,807 | 1,779 | 1,800 | 1,149,400 |
| 2004/05/31 | 1,790 | 1,796 | 1,752 | 1,779 | 1,334,900 |
| 2004/05/28 | 1,794 | 1,798 | 1,784 | 1,798 | 1,024,500 |
| 2004/05/27 | 1,772 | 1,798 | 1,772 | 1,793 | 745,800 |
| 2004/05/26 | 1,790 | 1,794 | 1,770 | 1,790 | 923,600 |
| 2004/05/25 | 1,742 | 1,764 | 1,740 | 1,749 | 1,048,500 |
| 2004/05/24 | 1,760 | 1,794 | 1,751 | 1,769 | 949,500 |
| 2004/05/21 | 1,759 | 1,760 | 1,720 | 1,748 | 927,200 |
| 2004/05/20 | 1,747 | 1,758 | 1,711 | 1,744 | 2,128,900 |
| 2004/05/19 | 1,754 | 1,790 | 1,735 | 1,775 | 1,411,500 |
| 2004/05/18 | 1,716 | 1,737 | 1,703 | 1,732 | 1,429,400 |
| 2004/05/17 | 1,741 | 1,763 | 1,708 | 1,715 | 1,609,800 |
| 2004/05/14 | 1,760 | 1,770 | 1,726 | 1,763 | 3,151,500 |
| 2004/05/13 | 1,734 | 1,763 | 1,710 | 1,713 | 1,480,800 |
| 2004/05/12 | 1,685 | 1,775 | 1,685 | 1,764 | 2,346,700 |
| 2004/05/11 | 1,676 | 1,702 | 1,660 | 1,700 | 1,692,700 |
| 2004/05/10 | 1,710 | 1,740 | 1,660 | 1,680 | 1,473,000 |
| 2004/05/07 | 1,706 | 1,752 | 1,706 | 1,710 | 1,129,600 |
| 2004/05/06 | 1,715 | 1,743 | 1,708 | 1,709 | 1,063,400 |
| 2004/04/30 | 1,737 | 1,780 | 1,729 | 1,742 | 1,270,900 |
| 2004/04/28 | 1,829 | 1,829 | 1,782 | 1,782 | 926,800 |
| 2004/04/27 | 1,825 | 1,825 | 1,800 | 1,800 | 1,202,000 |
| 2004/04/26 | 1,800 | 1,830 | 1,790 | 1,825 | 1,930,200 |
| 2004/04/23 | 1,765 | 1,792 | 1,760 | 1,777 | 1,074,000 |
| 2004/04/22 | 1,772 | 1,793 | 1,763 | 1,774 | 1,546,500 |
| 2004/04/21 | 1,763 | 1,780 | 1,746 | 1,771 | 750,000 |
| 2004/04/20 | 1,749 | 1,780 | 1,738 | 1,768 | 868,300 |
| 2004/04/19 | 1,761 | 1,765 | 1,721 | 1,737 | 1,012,400 |
| 2004/04/16 | 1,733 | 1,769 | 1,708 | 1,760 | 1,296,600 |
| 2004/04/15 | 1,734 | 1,752 | 1,696 | 1,714 | 1,669,300 |
| 2004/04/14 | 1,700 | 1,736 | 1,693 | 1,727 | 901,900 |
| 2004/04/13 | 1,724 | 1,737 | 1,705 | 1,709 | 1,006,800 |
| 2004/04/12 | 1,739 | 1,739 | 1,705 | 1,720 | 954,700 |
| 2004/04/09 | 1,738 | 1,738 | 1,709 | 1,724 | 2,250,400 |
| 2004/04/08 | 1,715 | 1,731 | 1,694 | 1,716 | 1,262,200 |
| 2004/04/07 | 1,709 | 1,746 | 1,708 | 1,715 | 1,862,800 |
| 2004/04/06 | 1,730 | 1,730 | 1,700 | 1,708 | 1,757,600 |
| 2004/04/05 | 1,655 | 1,693 | 1,640 | 1,676 | 1,522,100 |
| 2004/04/02 | 1,603 | 1,650 | 1,603 | 1,632 | 1,803,600 |
| 2004/04/01 | 1,635 | 1,649 | 1,591 | 1,591 | 1,581,800 |
| 2004/03/31 | 1,645 | 1,652 | 1,614 | 1,619 | 1,199,900 |
| 2004/03/30 | 1,669 | 1,669 | 1,635 | 1,635 | 1,213,600 |
| 2004/03/29 | 1,635 | 1,665 | 1,633 | 1,645 | 1,271,200 |
| 2004/03/26 | 1,590 | 1,633 | 1,590 | 1,631 | 2,261,600 |
| 2004/03/25 | 1,623 | 1,646 | 1,585 | 1,595 | 1,199,200 |
| 2004/03/24 | 1,622 | 1,622 | 1,580 | 1,585 | 2,278,000 |
| 2004/03/23 | 1,611 | 1,639 | 1,572 | 1,621 | 1,688,400 |
| 2004/03/22 | 1,626 | 1,649 | 1,623 | 1,623 | 795,400 |
| 2004/03/19 | 1,669 | 1,680 | 1,638 | 1,654 | 853,500 |
| 2004/03/18 | 1,695 | 1,697 | 1,650 | 1,652 | 1,032,800 |
| 2004/03/17 | 1,648 | 1,690 | 1,642 | 1,656 | 1,641,200 |
| 2004/03/16 | 1,640 | 1,641 | 1,618 | 1,618 | 1,309,500 |
| 2004/03/15 | 1,659 | 1,669 | 1,621 | 1,643 | 1,431,100 |
| 2004/03/12 | 1,630 | 1,648 | 1,615 | 1,643 | 4,608,500 |
| 2004/03/11 | 1,631 | 1,640 | 1,610 | 1,619 | 2,344,300 |
| 2004/03/10 | 1,675 | 1,680 | 1,651 | 1,660 | 1,246,400 |
| 2004/03/09 | 1,700 | 1,730 | 1,674 | 1,685 | 1,804,900 |
| 2004/03/08 | 1,745 | 1,775 | 1,729 | 1,729 | 2,095,300 |
| 2004/03/05 | 1,766 | 1,770 | 1,731 | 1,743 | 1,884,400 |
| 2004/03/04 | 1,740 | 1,778 | 1,740 | 1,765 | 2,005,900 |
| 2004/03/03 | 1,743 | 1,790 | 1,743 | 1,747 | 1,766,300 |
| 2004/03/02 | 1,770 | 1,778 | 1,754 | 1,758 | 1,390,700 |
| 2004/03/01 | 1,764 | 1,789 | 1,758 | 1,780 | 1,649,900 |
| 2004/02/27 | 1,739 | 1,770 | 1,725 | 1,757 | 1,385,100 |
| 2004/02/26 | 1,711 | 1,720 | 1,700 | 1,720 | 1,079,300 |
| 2004/02/25 | 1,707 | 1,735 | 1,705 | 1,711 | 935,800 |
| 2004/02/24 | 1,730 | 1,760 | 1,704 | 1,707 | 1,153,000 |
| 2004/02/23 | 1,690 | 1,754 | 1,690 | 1,740 | 1,626,500 |
| 2004/02/20 | 1,690 | 1,699 | 1,666 | 1,689 | 699,100 |
| 2004/02/19 | 1,681 | 1,698 | 1,676 | 1,690 | 1,759,700 |
| 2004/02/18 | 1,680 | 1,706 | 1,662 | 1,681 | 1,503,900 |
| 2004/02/17 | 1,623 | 1,670 | 1,622 | 1,661 | 2,761,400 |
| 2004/02/16 | 1,590 | 1,605 | 1,581 | 1,600 | 750,000 |
| 2004/02/13 | 1,566 | 1,595 | 1,566 | 1,580 | 1,035,800 |
| 2004/02/12 | 1,628 | 1,629 | 1,587 | 1,587 | 881,300 |
| 2004/02/10 | 1,581 | 1,629 | 1,571 | 1,612 | 650,400 |
| 2004/02/09 | 1,627 | 1,628 | 1,579 | 1,594 | 934,400 |
| 2004/02/06 | 1,614 | 1,638 | 1,600 | 1,620 | 1,478,300 |
| 2004/02/05 | 1,585 | 1,608 | 1,557 | 1,590 | 1,351,600 |
| 2004/02/04 | 1,613 | 1,613 | 1,565 | 1,570 | 1,116,400 |
| 2004/02/03 | 1,610 | 1,623 | 1,588 | 1,608 | 1,553,000 |
| 2004/02/02 | 1,608 | 1,618 | 1,597 | 1,600 | 1,510,100 |
| 2004/01/30 | 1,631 | 1,634 | 1,600 | 1,607 | 2,322,100 |
| 2004/01/29 | 1,633 | 1,661 | 1,628 | 1,636 | 2,902,600 |
| 2004/01/28 | 1,613 | 1,641 | 1,610 | 1,628 | 2,624,900 |
| 2004/01/27 | 1,601 | 1,629 | 1,600 | 1,620 | 2,090,000 |
| 2004/01/26 | 1,595 | 1,604 | 1,580 | 1,599 | 1,123,500 |
| 2004/01/23 | 1,585 | 1,613 | 1,559 | 1,583 | 1,185,300 |
| 2004/01/22 | 1,595 | 1,618 | 1,570 | 1,578 | 1,287,300 |
| 2004/01/21 | 1,570 | 1,597 | 1,565 | 1,565 | 723,900 |
| 2004/01/20 | 1,572 | 1,595 | 1,557 | 1,581 | 1,186,000 |
| 2004/01/19 | 1,539 | 1,587 | 1,539 | 1,573 | 936,300 |
| 2004/01/16 | 1,550 | 1,569 | 1,550 | 1,569 | 830,400 |
| 2004/01/15 | 1,552 | 1,565 | 1,532 | 1,533 | 1,006,300 |
| 2004/01/14 | 1,572 | 1,572 | 1,550 | 1,552 | 582,200 |
| 2004/01/13 | 1,590 | 1,596 | 1,553 | 1,556 | 782,700 |
| 2004/01/09 | 1,605 | 1,611 | 1,580 | 1,581 | 1,282,000 |
| 2004/01/08 | 1,615 | 1,631 | 1,583 | 1,590 | 1,002,500 |
| 2004/01/07 | 1,635 | 1,638 | 1,589 | 1,593 | 907,200 |
| 2004/01/06 | 1,645 | 1,650 | 1,624 | 1,624 | 751,700 |
| 2004/01/05 | 1,646 | 1,646 | 1,630 | 1,637 | 481,700 |