ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,140 | 1,140 | 1,131 | 1,137 | 711,000 |
| 2004/12/29 | 1,135 | 1,138 | 1,131 | 1,134 | 960,000 |
| 2004/12/28 | 1,128 | 1,135 | 1,124 | 1,130 | 915,000 |
| 2004/12/27 | 1,129 | 1,134 | 1,126 | 1,132 | 1,098,000 |
| 2004/12/24 | 1,123 | 1,130 | 1,121 | 1,129 | 1,464,000 |
| 2004/12/22 | 1,115 | 1,126 | 1,111 | 1,121 | 2,029,000 |
| 2004/12/21 | 1,111 | 1,118 | 1,101 | 1,101 | 2,013,000 |
| 2004/12/20 | 1,098 | 1,115 | 1,097 | 1,110 | 2,641,000 |
| 2004/12/17 | 1,072 | 1,095 | 1,072 | 1,094 | 1,647,000 |
| 2004/12/16 | 1,072 | 1,085 | 1,070 | 1,072 | 1,542,000 |
| 2004/12/15 | 1,067 | 1,074 | 1,065 | 1,068 | 2,129,000 |
| 2004/12/14 | 1,060 | 1,079 | 1,060 | 1,073 | 2,290,000 |
| 2004/12/13 | 1,082 | 1,093 | 1,071 | 1,077 | 1,298,000 |
| 2004/12/10 | 1,061 | 1,083 | 1,061 | 1,082 | 5,318,000 |
| 2004/12/09 | 1,080 | 1,083 | 1,061 | 1,071 | 2,341,000 |
| 2004/12/08 | 1,053 | 1,082 | 1,052 | 1,082 | 1,572,000 |
| 2004/12/07 | 1,067 | 1,080 | 1,059 | 1,064 | 1,228,000 |
| 2004/12/06 | 1,070 | 1,076 | 1,066 | 1,070 | 1,292,000 |
| 2004/12/03 | 1,081 | 1,103 | 1,081 | 1,089 | 2,430,000 |
| 2004/12/02 | 1,075 | 1,086 | 1,073 | 1,084 | 2,619,000 |
| 2004/12/01 | 1,053 | 1,066 | 1,048 | 1,064 | 3,046,000 |
| 2004/11/30 | 1,053 | 1,071 | 1,043 | 1,071 | 4,071,000 |
| 2004/11/29 | 1,022 | 1,052 | 1,021 | 1,049 | 2,496,000 |
| 2004/11/26 | 1,026 | 1,035 | 1,018 | 1,021 | 2,056,000 |
| 2004/11/25 | 1,028 | 1,040 | 1,026 | 1,039 | 1,401,000 |
| 2004/11/24 | 1,030 | 1,049 | 1,027 | 1,035 | 2,765,000 |
| 2004/11/22 | 1,032 | 1,036 | 1,017 | 1,024 | 1,611,000 |
| 2004/11/19 | 1,060 | 1,064 | 1,049 | 1,052 | 886,000 |
| 2004/11/18 | 1,058 | 1,071 | 1,046 | 1,047 | 1,594,000 |
| 2004/11/17 | 1,055 | 1,063 | 1,047 | 1,053 | 1,884,000 |
| 2004/11/16 | 1,070 | 1,075 | 1,062 | 1,067 | 1,280,000 |
| 2004/11/15 | 1,060 | 1,078 | 1,051 | 1,078 | 1,430,000 |
| 2004/11/12 | 1,031 | 1,059 | 1,031 | 1,059 | 2,400,000 |
| 2004/11/11 | 1,053 | 1,065 | 1,048 | 1,051 | 1,730,000 |
| 2004/11/10 | 1,050 | 1,062 | 1,047 | 1,052 | 1,698,000 |
| 2004/11/09 | 1,060 | 1,063 | 1,050 | 1,053 | 887,000 |
| 2004/11/08 | 1,065 | 1,065 | 1,056 | 1,058 | 842,000 |
| 2004/11/05 | 1,063 | 1,066 | 1,055 | 1,063 | 1,827,000 |
| 2004/11/04 | 1,062 | 1,064 | 1,046 | 1,052 | 2,327,000 |
| 2004/11/02 | 1,039 | 1,053 | 1,034 | 1,050 | 2,742,000 |
| 2004/11/01 | 1,032 | 1,042 | 1,023 | 1,037 | 2,611,000 |
| 2004/10/29 | 1,028 | 1,028 | 1,013 | 1,024 | 3,321,000 |
| 2004/10/28 | 1,028 | 1,038 | 1,018 | 1,029 | 3,436,000 |
| 2004/10/27 | 1,011 | 1,018 | 1,005 | 1,012 | 2,217,000 |
| 2004/10/26 | 1,012 | 1,014 | 1,002 | 1,005 | 2,686,000 |
| 2004/10/25 | 1,014 | 1,020 | 1,010 | 1,014 | 1,643,000 |
| 2004/10/22 | 1,036 | 1,038 | 1,026 | 1,034 | 1,580,000 |
| 2004/10/21 | 1,034 | 1,043 | 1,030 | 1,036 | 2,728,000 |
| 2004/10/20 | 1,058 | 1,059 | 1,040 | 1,044 | 1,780,000 |
| 2004/10/19 | 1,066 | 1,071 | 1,061 | 1,061 | 1,658,000 |
| 2004/10/18 | 1,060 | 1,063 | 1,053 | 1,054 | 1,012,000 |
| 2004/10/15 | 1,061 | 1,061 | 1,052 | 1,057 | 2,094,000 |
| 2004/10/14 | 1,080 | 1,080 | 1,063 | 1,066 | 1,543,000 |
| 2004/10/13 | 1,082 | 1,088 | 1,077 | 1,078 | 1,606,000 |
| 2004/10/12 | 1,100 | 1,102 | 1,081 | 1,085 | 3,165,000 |
| 2004/10/08 | 1,105 | 1,112 | 1,100 | 1,106 | 2,994,000 |
| 2004/10/07 | 1,118 | 1,122 | 1,104 | 1,105 | 4,834,000 |
| 2004/10/06 | 1,120 | 1,132 | 1,117 | 1,124 | 5,855,000 |
| 2004/10/05 | 1,150 | 1,156 | 1,147 | 1,153 | 2,151,000 |
| 2004/10/04 | 1,148 | 1,153 | 1,137 | 1,150 | 4,284,000 |
| 2004/10/01 | 1,085 | 1,115 | 1,085 | 1,114 | 1,970,000 |
| 2004/09/30 | 1,098 | 1,098 | 1,081 | 1,081 | 1,755,000 |
| 2004/09/29 | 1,098 | 1,098 | 1,085 | 1,086 | 1,763,000 |
| 2004/09/28 | 1,082 | 1,089 | 1,075 | 1,084 | 2,114,000 |
| 2004/09/27 | 1,096 | 1,096 | 1,076 | 1,082 | 1,884,000 |
| 2004/09/24 | 1,088 | 1,088 | 1,078 | 1,086 | 1,928,000 |
| 2004/09/22 | 1,089 | 1,097 | 1,080 | 1,091 | 1,321,000 |
| 2004/09/21 | 1,100 | 1,101 | 1,082 | 1,086 | 1,788,000 |
| 2004/09/17 | 1,087 | 1,087 | 1,076 | 1,080 | 2,457,000 |
| 2004/09/16 | 1,083 | 1,091 | 1,076 | 1,078 | 3,506,000 |
| 2004/09/15 | 1,117 | 1,117 | 1,092 | 1,103 | 1,871,000 |
| 2004/09/14 | 1,110 | 1,118 | 1,108 | 1,113 | 1,683,000 |
| 2004/09/13 | 1,093 | 1,109 | 1,087 | 1,103 | 1,539,000 |
| 2004/09/10 | 1,076 | 1,090 | 1,076 | 1,086 | 5,409,000 |
| 2004/09/09 | 1,122 | 1,123 | 1,092 | 1,095 | 1,929,000 |
| 2004/09/08 | 1,126 | 1,130 | 1,112 | 1,115 | 2,096,000 |
| 2004/09/07 | 1,130 | 1,133 | 1,123 | 1,126 | 1,243,000 |
| 2004/09/06 | 1,124 | 1,132 | 1,111 | 1,132 | 1,969,000 |
| 2004/09/03 | 1,144 | 1,144 | 1,118 | 1,124 | 2,572,000 |
| 2004/09/02 | 1,142 | 1,145 | 1,126 | 1,133 | 2,115,000 |
| 2004/09/01 | 1,136 | 1,140 | 1,133 | 1,138 | 1,358,000 |
| 2004/08/31 | 1,140 | 1,142 | 1,126 | 1,136 | 1,136,000 |
| 2004/08/30 | 1,135 | 1,142 | 1,127 | 1,139 | 779,000 |
| 2004/08/27 | 1,142 | 1,142 | 1,129 | 1,141 | 844,000 |
| 2004/08/26 | 1,141 | 1,144 | 1,124 | 1,132 | 1,850,000 |
| 2004/08/25 | 1,105 | 1,136 | 1,104 | 1,136 | 1,334,000 |
| 2004/08/24 | 1,123 | 1,131 | 1,108 | 1,117 | 2,365,000 |
| 2004/08/23 | 1,116 | 1,128 | 1,115 | 1,115 | 1,941,000 |
| 2004/08/20 | 1,104 | 1,116 | 1,101 | 1,113 | 1,664,000 |
| 2004/08/19 | 1,094 | 1,117 | 1,092 | 1,116 | 2,062,000 |
| 2004/08/18 | 1,105 | 1,114 | 1,080 | 1,090 | 3,037,000 |
| 2004/08/17 | 1,097 | 1,107 | 1,093 | 1,102 | 2,106,000 |
| 2004/08/16 | 1,090 | 1,095 | 1,070 | 1,085 | 1,695,000 |
| 2004/08/13 | 1,118 | 1,118 | 1,090 | 1,092 | 2,731,000 |
| 2004/08/12 | 1,094 | 1,115 | 1,094 | 1,111 | 2,031,000 |
| 2004/08/11 | 1,107 | 1,115 | 1,100 | 1,109 | 2,003,000 |
| 2004/08/10 | 1,080 | 1,094 | 1,078 | 1,087 | 1,476,000 |
| 2004/08/09 | 1,078 | 1,087 | 1,073 | 1,081 | 1,756,000 |
| 2004/08/06 | 1,080 | 1,102 | 1,080 | 1,095 | 1,514,000 |
| 2004/08/05 | 1,108 | 1,110 | 1,094 | 1,097 | 2,196,000 |
| 2004/08/04 | 1,101 | 1,108 | 1,074 | 1,092 | 3,817,000 |
| 2004/08/03 | 1,125 | 1,130 | 1,108 | 1,117 | 4,081,000 |
| 2004/08/02 | 1,124 | 1,132 | 1,115 | 1,125 | 1,993,000 |
| 2004/07/30 | 1,118 | 1,125 | 1,108 | 1,114 | 2,799,000 |
| 2004/07/29 | 1,110 | 1,110 | 1,084 | 1,098 | 2,164,000 |
| 2004/07/28 | 1,108 | 1,124 | 1,104 | 1,112 | 2,899,000 |
| 2004/07/27 | 1,114 | 1,119 | 1,102 | 1,105 | 1,439,000 |
| 2004/07/26 | 1,124 | 1,124 | 1,110 | 1,111 | 1,796,000 |
| 2004/07/23 | 1,132 | 1,132 | 1,114 | 1,125 | 1,816,000 |
| 2004/07/22 | 1,116 | 1,132 | 1,113 | 1,127 | 1,328,000 |
| 2004/07/21 | 1,138 | 1,142 | 1,130 | 1,141 | 1,430,000 |
| 2004/07/20 | 1,138 | 1,138 | 1,114 | 1,135 | 2,838,000 |
| 2004/07/16 | 1,121 | 1,141 | 1,110 | 1,136 | 3,439,000 |
| 2004/07/15 | 1,122 | 1,126 | 1,093 | 1,114 | 7,060,000 |
| 2004/07/14 | 1,169 | 1,175 | 1,117 | 1,121 | 5,125,000 |
| 2004/07/13 | 1,179 | 1,179 | 1,163 | 1,169 | 1,682,000 |
| 2004/07/12 | 1,170 | 1,184 | 1,169 | 1,179 | 1,874,000 |
| 2004/07/09 | 1,162 | 1,171 | 1,160 | 1,162 | 2,335,000 |
| 2004/07/08 | 1,168 | 1,175 | 1,160 | 1,161 | 1,985,000 |
| 2004/07/07 | 1,172 | 1,174 | 1,154 | 1,157 | 4,809,000 |
| 2004/07/06 | 1,200 | 1,205 | 1,176 | 1,178 | 3,939,000 |
| 2004/07/05 | 1,213 | 1,214 | 1,200 | 1,205 | 1,458,000 |
| 2004/07/02 | 1,215 | 1,223 | 1,208 | 1,209 | 3,119,000 |
| 2004/07/01 | 1,248 | 1,248 | 1,231 | 1,231 | 3,566,000 |
| 2004/06/30 | 1,265 | 1,265 | 1,232 | 1,235 | 4,211,000 |
| 2004/06/29 | 1,252 | 1,261 | 1,251 | 1,257 | 1,279,000 |
| 2004/06/28 | 1,257 | 1,258 | 1,247 | 1,254 | 1,220,000 |
| 2004/06/25 | 1,258 | 1,258 | 1,230 | 1,251 | 1,733,000 |
| 2004/06/24 | 1,250 | 1,257 | 1,240 | 1,250 | 2,450,000 |
| 2004/06/23 | 1,235 | 1,249 | 1,231 | 1,247 | 2,882,000 |
| 2004/06/22 | 1,227 | 1,228 | 1,215 | 1,228 | 1,659,000 |
| 2004/06/21 | 1,225 | 1,243 | 1,219 | 1,225 | 2,364,000 |
| 2004/06/18 | 1,252 | 1,254 | 1,211 | 1,215 | 3,243,000 |
| 2004/06/17 | 1,255 | 1,259 | 1,241 | 1,251 | 1,905,000 |
| 2004/06/16 | 1,234 | 1,249 | 1,230 | 1,245 | 2,551,000 |
| 2004/06/15 | 1,227 | 1,240 | 1,214 | 1,215 | 5,026,000 |
| 2004/06/14 | 1,240 | 1,249 | 1,231 | 1,232 | 3,094,000 |
| 2004/06/11 | 1,264 | 1,275 | 1,253 | 1,256 | 5,013,000 |
| 2004/06/10 | 1,270 | 1,296 | 1,266 | 1,284 | 1,961,000 |
| 2004/06/09 | 1,279 | 1,289 | 1,264 | 1,279 | 2,030,000 |
| 2004/06/08 | 1,291 | 1,298 | 1,272 | 1,295 | 2,176,000 |
| 2004/06/07 | 1,261 | 1,283 | 1,257 | 1,271 | 2,628,000 |
| 2004/06/04 | 1,260 | 1,265 | 1,234 | 1,255 | 3,257,000 |
| 2004/06/03 | 1,272 | 1,298 | 1,254 | 1,259 | 3,828,000 |
| 2004/06/02 | 1,310 | 1,318 | 1,278 | 1,286 | 3,891,000 |
| 2004/06/01 | 1,311 | 1,330 | 1,311 | 1,324 | 1,584,000 |
| 2004/05/31 | 1,346 | 1,346 | 1,314 | 1,339 | 1,000,000 |
| 2004/05/28 | 1,340 | 1,349 | 1,335 | 1,345 | 1,870,000 |
| 2004/05/27 | 1,320 | 1,332 | 1,319 | 1,328 | 1,198,000 |
| 2004/05/26 | 1,314 | 1,330 | 1,299 | 1,330 | 1,810,000 |
| 2004/05/25 | 1,293 | 1,310 | 1,280 | 1,286 | 1,452,000 |
| 2004/05/24 | 1,300 | 1,325 | 1,297 | 1,313 | 2,575,000 |
| 2004/05/21 | 1,255 | 1,284 | 1,244 | 1,277 | 1,296,000 |
| 2004/05/20 | 1,271 | 1,284 | 1,250 | 1,260 | 2,041,000 |
| 2004/05/19 | 1,238 | 1,277 | 1,220 | 1,270 | 2,493,000 |
| 2004/05/18 | 1,204 | 1,231 | 1,204 | 1,218 | 2,246,000 |
| 2004/05/17 | 1,240 | 1,253 | 1,201 | 1,207 | 2,468,000 |
| 2004/05/14 | 1,254 | 1,270 | 1,247 | 1,265 | 2,120,000 |
| 2004/05/13 | 1,267 | 1,285 | 1,244 | 1,245 | 1,082,000 |
| 2004/05/12 | 1,241 | 1,290 | 1,233 | 1,287 | 2,564,000 |
| 2004/05/11 | 1,260 | 1,283 | 1,232 | 1,240 | 3,687,000 |
| 2004/05/10 | 1,301 | 1,308 | 1,240 | 1,258 | 6,278,000 |
| 2004/05/07 | 1,280 | 1,285 | 1,261 | 1,261 | 1,530,000 |
| 2004/05/06 | 1,305 | 1,305 | 1,285 | 1,288 | 1,194,000 |
| 2004/04/30 | 1,295 | 1,304 | 1,282 | 1,297 | 2,436,000 |
| 2004/04/28 | 1,348 | 1,360 | 1,321 | 1,325 | 2,341,000 |
| 2004/04/27 | 1,355 | 1,366 | 1,346 | 1,348 | 1,756,000 |
| 2004/04/26 | 1,349 | 1,365 | 1,336 | 1,355 | 2,880,000 |
| 2004/04/23 | 1,351 | 1,358 | 1,340 | 1,352 | 1,144,000 |
| 2004/04/22 | 1,357 | 1,359 | 1,346 | 1,350 | 1,842,000 |
| 2004/04/21 | 1,338 | 1,348 | 1,321 | 1,340 | 2,328,000 |
| 2004/04/20 | 1,296 | 1,338 | 1,291 | 1,329 | 2,510,000 |
| 2004/04/19 | 1,305 | 1,319 | 1,283 | 1,296 | 2,095,000 |
| 2004/04/16 | 1,328 | 1,336 | 1,306 | 1,318 | 1,831,000 |
| 2004/04/15 | 1,338 | 1,360 | 1,305 | 1,312 | 2,140,000 |
| 2004/04/14 | 1,358 | 1,358 | 1,329 | 1,338 | 2,003,000 |
| 2004/04/13 | 1,367 | 1,370 | 1,352 | 1,362 | 1,347,000 |
| 2004/04/12 | 1,353 | 1,367 | 1,345 | 1,359 | 1,178,000 |
| 2004/04/09 | 1,369 | 1,369 | 1,344 | 1,353 | 1,739,000 |
| 2004/04/08 | 1,358 | 1,372 | 1,350 | 1,369 | 1,396,000 |
| 2004/04/07 | 1,365 | 1,377 | 1,362 | 1,374 | 1,416,000 |
| 2004/04/06 | 1,370 | 1,373 | 1,350 | 1,364 | 1,689,000 |
| 2004/04/05 | 1,376 | 1,380 | 1,351 | 1,351 | 1,885,000 |
| 2004/04/02 | 1,373 | 1,378 | 1,355 | 1,355 | 1,852,000 |
| 2004/04/01 | 1,359 | 1,379 | 1,351 | 1,365 | 4,534,000 |
| 2004/03/31 | 1,347 | 1,347 | 1,310 | 1,341 | 1,536,000 |
| 2004/03/30 | 1,350 | 1,351 | 1,328 | 1,344 | 1,232,000 |
| 2004/03/29 | 1,350 | 1,357 | 1,337 | 1,345 | 1,136,000 |
| 2004/03/26 | 1,345 | 1,360 | 1,343 | 1,351 | 2,250,000 |
| 2004/03/25 | 1,320 | 1,328 | 1,301 | 1,328 | 2,363,000 |
| 2004/03/24 | 1,288 | 1,313 | 1,276 | 1,311 | 3,600,000 |
| 2004/03/23 | 1,250 | 1,268 | 1,228 | 1,268 | 4,151,000 |
| 2004/03/22 | 1,306 | 1,307 | 1,288 | 1,288 | 1,298,000 |
| 2004/03/19 | 1,321 | 1,325 | 1,294 | 1,301 | 1,738,000 |
| 2004/03/18 | 1,340 | 1,340 | 1,318 | 1,328 | 3,039,000 |
| 2004/03/17 | 1,296 | 1,323 | 1,293 | 1,311 | 3,378,000 |
| 2004/03/16 | 1,300 | 1,300 | 1,275 | 1,279 | 1,685,000 |
| 2004/03/15 | 1,290 | 1,309 | 1,287 | 1,299 | 3,464,000 |
| 2004/03/12 | 1,267 | 1,278 | 1,260 | 1,270 | 9,019,000 |
| 2004/03/11 | 1,332 | 1,346 | 1,310 | 1,327 | 3,050,000 |
| 2004/03/10 | 1,384 | 1,384 | 1,350 | 1,352 | 2,622,000 |
| 2004/03/09 | 1,378 | 1,385 | 1,365 | 1,383 | 1,418,000 |
| 2004/03/08 | 1,369 | 1,396 | 1,368 | 1,377 | 2,958,000 |
| 2004/03/05 | 1,325 | 1,351 | 1,321 | 1,349 | 3,155,000 |
| 2004/03/04 | 1,352 | 1,362 | 1,334 | 1,339 | 2,446,000 |
| 2004/03/03 | 1,344 | 1,350 | 1,320 | 1,344 | 2,394,000 |
| 2004/03/02 | 1,331 | 1,343 | 1,310 | 1,343 | 2,353,000 |
| 2004/03/01 | 1,319 | 1,379 | 1,298 | 1,320 | 5,476,000 |
| 2004/02/27 | 1,270 | 1,283 | 1,255 | 1,279 | 3,078,000 |
| 2004/02/26 | 1,248 | 1,253 | 1,230 | 1,250 | 1,654,000 |
| 2004/02/25 | 1,257 | 1,258 | 1,244 | 1,248 | 2,162,000 |
| 2004/02/24 | 1,260 | 1,276 | 1,240 | 1,250 | 4,925,000 |
| 2004/02/23 | 1,235 | 1,260 | 1,229 | 1,243 | 3,226,000 |
| 2004/02/20 | 1,219 | 1,238 | 1,208 | 1,218 | 1,640,000 |
| 2004/02/19 | 1,221 | 1,248 | 1,220 | 1,239 | 2,893,000 |
| 2004/02/18 | 1,220 | 1,224 | 1,209 | 1,214 | 2,008,000 |
| 2004/02/17 | 1,217 | 1,222 | 1,212 | 1,220 | 3,164,000 |
| 2004/02/16 | 1,210 | 1,229 | 1,207 | 1,213 | 1,405,000 |
| 2004/02/13 | 1,215 | 1,223 | 1,206 | 1,213 | 3,160,000 |
| 2004/02/12 | 1,229 | 1,229 | 1,204 | 1,214 | 3,295,000 |
| 2004/02/10 | 1,187 | 1,209 | 1,187 | 1,198 | 2,787,000 |
| 2004/02/09 | 1,173 | 1,191 | 1,169 | 1,180 | 2,034,000 |
| 2004/02/06 | 1,152 | 1,161 | 1,143 | 1,161 | 2,787,000 |
| 2004/02/05 | 1,176 | 1,184 | 1,158 | 1,164 | 2,574,000 |
| 2004/02/04 | 1,220 | 1,220 | 1,194 | 1,204 | 4,501,000 |
| 2004/02/03 | 1,203 | 1,208 | 1,163 | 1,186 | 4,263,000 |
| 2004/02/02 | 1,195 | 1,238 | 1,190 | 1,220 | 3,866,000 |
| 2004/01/30 | 1,210 | 1,210 | 1,158 | 1,180 | 5,226,000 |
| 2004/01/29 | 1,207 | 1,225 | 1,180 | 1,218 | 4,340,000 |
| 2004/01/28 | 1,237 | 1,255 | 1,220 | 1,227 | 3,321,000 |
| 2004/01/27 | 1,244 | 1,260 | 1,243 | 1,250 | 2,562,000 |
| 2004/01/26 | 1,229 | 1,241 | 1,221 | 1,236 | 2,203,000 |
| 2004/01/23 | 1,215 | 1,244 | 1,215 | 1,231 | 2,817,000 |
| 2004/01/22 | 1,200 | 1,248 | 1,200 | 1,235 | 4,963,000 |
| 2004/01/21 | 1,186 | 1,218 | 1,183 | 1,199 | 2,436,000 |
| 2004/01/20 | 1,214 | 1,215 | 1,203 | 1,206 | 2,159,000 |
| 2004/01/19 | 1,175 | 1,219 | 1,174 | 1,213 | 3,905,000 |
| 2004/01/16 | 1,141 | 1,155 | 1,141 | 1,151 | 2,925,000 |
| 2004/01/15 | 1,165 | 1,171 | 1,151 | 1,151 | 2,562,000 |
| 2004/01/14 | 1,167 | 1,179 | 1,140 | 1,163 | 2,197,000 |
| 2004/01/13 | 1,163 | 1,177 | 1,143 | 1,153 | 1,440,000 |
| 2004/01/09 | 1,160 | 1,190 | 1,150 | 1,183 | 3,955,000 |
| 2004/01/08 | 1,124 | 1,144 | 1,120 | 1,140 | 2,175,000 |
| 2004/01/07 | 1,131 | 1,131 | 1,108 | 1,115 | 1,018,000 |
| 2004/01/06 | 1,135 | 1,138 | 1,125 | 1,131 | 1,226,000 |
| 2004/01/05 | 1,135 | 1,135 | 1,118 | 1,121 | 489,000 |