大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,626 | 1,645 | 1,626 | 1,644 | 939,000 |
| 2004/12/29 | 1,624 | 1,638 | 1,619 | 1,619 | 1,575,000 |
| 2004/12/28 | 1,610 | 1,617 | 1,603 | 1,617 | 1,036,000 |
| 2004/12/27 | 1,619 | 1,620 | 1,603 | 1,610 | 589,000 |
| 2004/12/24 | 1,587 | 1,619 | 1,587 | 1,619 | 2,201,000 |
| 2004/12/22 | 1,585 | 1,590 | 1,577 | 1,585 | 1,183,000 |
| 2004/12/21 | 1,590 | 1,593 | 1,577 | 1,580 | 1,285,000 |
| 2004/12/20 | 1,570 | 1,590 | 1,564 | 1,590 | 3,156,000 |
| 2004/12/17 | 1,529 | 1,570 | 1,528 | 1,551 | 2,549,000 |
| 2004/12/16 | 1,515 | 1,532 | 1,510 | 1,528 | 1,713,000 |
| 2004/12/15 | 1,505 | 1,525 | 1,503 | 1,520 | 1,794,000 |
| 2004/12/14 | 1,493 | 1,515 | 1,483 | 1,515 | 1,846,000 |
| 2004/12/13 | 1,505 | 1,510 | 1,493 | 1,497 | 934,000 |
| 2004/12/10 | 1,486 | 1,500 | 1,486 | 1,487 | 4,571,000 |
| 2004/12/09 | 1,505 | 1,508 | 1,470 | 1,482 | 2,072,000 |
| 2004/12/08 | 1,492 | 1,516 | 1,492 | 1,515 | 1,871,000 |
| 2004/12/07 | 1,506 | 1,511 | 1,491 | 1,494 | 1,018,000 |
| 2004/12/06 | 1,530 | 1,530 | 1,504 | 1,511 | 1,270,000 |
| 2004/12/03 | 1,544 | 1,548 | 1,528 | 1,529 | 1,322,000 |
| 2004/12/02 | 1,530 | 1,543 | 1,529 | 1,538 | 1,216,000 |
| 2004/12/01 | 1,514 | 1,518 | 1,505 | 1,514 | 1,173,000 |
| 2004/11/30 | 1,511 | 1,541 | 1,504 | 1,538 | 1,866,000 |
| 2004/11/29 | 1,510 | 1,545 | 1,506 | 1,541 | 2,553,000 |
| 2004/11/26 | 1,493 | 1,503 | 1,485 | 1,499 | 1,280,000 |
| 2004/11/25 | 1,480 | 1,507 | 1,480 | 1,503 | 1,694,000 |
| 2004/11/24 | 1,492 | 1,504 | 1,475 | 1,476 | 1,784,000 |
| 2004/11/22 | 1,492 | 1,497 | 1,473 | 1,488 | 1,353,000 |
| 2004/11/19 | 1,523 | 1,532 | 1,511 | 1,514 | 1,457,000 |
| 2004/11/18 | 1,526 | 1,539 | 1,509 | 1,515 | 1,522,000 |
| 2004/11/17 | 1,531 | 1,537 | 1,514 | 1,518 | 2,357,000 |
| 2004/11/16 | 1,517 | 1,547 | 1,517 | 1,530 | 1,220,000 |
| 2004/11/15 | 1,527 | 1,546 | 1,524 | 1,545 | 1,320,000 |
| 2004/11/12 | 1,530 | 1,536 | 1,510 | 1,533 | 4,108,000 |
| 2004/11/11 | 1,503 | 1,510 | 1,480 | 1,481 | 1,230,000 |
| 2004/11/10 | 1,496 | 1,505 | 1,495 | 1,495 | 802,000 |
| 2004/11/09 | 1,500 | 1,511 | 1,487 | 1,493 | 1,666,000 |
| 2004/11/08 | 1,496 | 1,503 | 1,490 | 1,491 | 1,020,000 |
| 2004/11/05 | 1,503 | 1,515 | 1,480 | 1,493 | 1,315,000 |
| 2004/11/04 | 1,513 | 1,513 | 1,482 | 1,491 | 1,504,000 |
| 2004/11/02 | 1,450 | 1,493 | 1,436 | 1,493 | 2,103,000 |
| 2004/11/01 | 1,453 | 1,462 | 1,442 | 1,460 | 1,423,000 |
| 2004/10/29 | 1,435 | 1,452 | 1,427 | 1,451 | 1,348,000 |
| 2004/10/28 | 1,460 | 1,464 | 1,452 | 1,455 | 1,625,000 |
| 2004/10/27 | 1,438 | 1,445 | 1,430 | 1,432 | 1,183,000 |
| 2004/10/26 | 1,420 | 1,430 | 1,414 | 1,418 | 1,494,000 |
| 2004/10/25 | 1,417 | 1,434 | 1,406 | 1,425 | 1,017,000 |
| 2004/10/22 | 1,469 | 1,482 | 1,441 | 1,453 | 2,169,000 |
| 2004/10/21 | 1,456 | 1,460 | 1,439 | 1,451 | 1,509,000 |
| 2004/10/20 | 1,477 | 1,477 | 1,453 | 1,459 | 1,047,000 |
| 2004/10/19 | 1,485 | 1,488 | 1,474 | 1,479 | 1,371,000 |
| 2004/10/18 | 1,479 | 1,482 | 1,457 | 1,465 | 1,408,000 |
| 2004/10/15 | 1,474 | 1,486 | 1,473 | 1,478 | 1,349,000 |
| 2004/10/14 | 1,524 | 1,524 | 1,488 | 1,493 | 1,619,000 |
| 2004/10/13 | 1,546 | 1,550 | 1,529 | 1,535 | 775,000 |
| 2004/10/12 | 1,539 | 1,551 | 1,532 | 1,545 | 1,583,000 |
| 2004/10/08 | 1,556 | 1,565 | 1,550 | 1,559 | 1,853,000 |
| 2004/10/07 | 1,559 | 1,559 | 1,542 | 1,550 | 1,434,000 |
| 2004/10/06 | 1,541 | 1,564 | 1,530 | 1,560 | 2,683,000 |
| 2004/10/05 | 1,550 | 1,555 | 1,548 | 1,552 | 1,702,000 |
| 2004/10/04 | 1,550 | 1,558 | 1,542 | 1,550 | 2,261,000 |
| 2004/10/01 | 1,511 | 1,532 | 1,507 | 1,525 | 3,504,000 |
| 2004/09/30 | 1,455 | 1,474 | 1,437 | 1,474 | 3,190,000 |
| 2004/09/29 | 1,462 | 1,464 | 1,450 | 1,455 | 1,599,000 |
| 2004/09/28 | 1,453 | 1,469 | 1,451 | 1,456 | 2,685,000 |
| 2004/09/27 | 1,490 | 1,490 | 1,456 | 1,472 | 1,615,000 |
| 2004/09/24 | 1,508 | 1,508 | 1,473 | 1,490 | 2,216,000 |
| 2004/09/22 | 1,514 | 1,514 | 1,485 | 1,508 | 1,472,000 |
| 2004/09/21 | 1,516 | 1,519 | 1,495 | 1,499 | 1,861,000 |
| 2004/09/17 | 1,517 | 1,518 | 1,502 | 1,506 | 2,713,000 |
| 2004/09/16 | 1,509 | 1,518 | 1,495 | 1,507 | 4,074,000 |
| 2004/09/15 | 1,560 | 1,566 | 1,537 | 1,539 | 2,732,000 |
| 2004/09/14 | 1,581 | 1,583 | 1,568 | 1,575 | 1,296,000 |
| 2004/09/13 | 1,564 | 1,578 | 1,561 | 1,574 | 1,407,000 |
| 2004/09/10 | 1,568 | 1,572 | 1,553 | 1,565 | 4,396,000 |
| 2004/09/09 | 1,599 | 1,599 | 1,571 | 1,575 | 2,204,000 |
| 2004/09/08 | 1,629 | 1,629 | 1,593 | 1,598 | 1,512,000 |
| 2004/09/07 | 1,617 | 1,622 | 1,606 | 1,611 | 921,000 |
| 2004/09/06 | 1,589 | 1,621 | 1,583 | 1,611 | 1,031,000 |
| 2004/09/03 | 1,615 | 1,622 | 1,582 | 1,588 | 1,009,000 |
| 2004/09/02 | 1,611 | 1,625 | 1,608 | 1,622 | 604,000 |
| 2004/09/01 | 1,611 | 1,626 | 1,611 | 1,617 | 896,000 |
| 2004/08/31 | 1,608 | 1,618 | 1,598 | 1,609 | 969,000 |
| 2004/08/30 | 1,604 | 1,622 | 1,600 | 1,618 | 554,000 |
| 2004/08/27 | 1,616 | 1,620 | 1,600 | 1,618 | 657,000 |
| 2004/08/26 | 1,610 | 1,613 | 1,585 | 1,596 | 1,242,000 |
| 2004/08/25 | 1,587 | 1,622 | 1,576 | 1,609 | 1,412,000 |
| 2004/08/24 | 1,574 | 1,580 | 1,570 | 1,577 | 928,000 |
| 2004/08/23 | 1,571 | 1,593 | 1,571 | 1,576 | 1,277,000 |
| 2004/08/20 | 1,560 | 1,587 | 1,560 | 1,570 | 1,772,000 |
| 2004/08/19 | 1,574 | 1,585 | 1,563 | 1,576 | 1,573,000 |
| 2004/08/18 | 1,602 | 1,615 | 1,560 | 1,568 | 2,029,000 |
| 2004/08/17 | 1,610 | 1,623 | 1,598 | 1,621 | 1,316,000 |
| 2004/08/16 | 1,596 | 1,606 | 1,568 | 1,591 | 693,000 |
| 2004/08/13 | 1,609 | 1,627 | 1,595 | 1,595 | 2,185,000 |
| 2004/08/12 | 1,620 | 1,642 | 1,620 | 1,639 | 853,000 |
| 2004/08/11 | 1,630 | 1,634 | 1,621 | 1,630 | 1,099,000 |
| 2004/08/10 | 1,592 | 1,621 | 1,592 | 1,614 | 1,852,000 |
| 2004/08/09 | 1,589 | 1,610 | 1,576 | 1,605 | 1,307,000 |
| 2004/08/06 | 1,574 | 1,617 | 1,573 | 1,612 | 2,116,000 |
| 2004/08/05 | 1,598 | 1,615 | 1,591 | 1,601 | 2,579,000 |
| 2004/08/04 | 1,578 | 1,583 | 1,560 | 1,575 | 1,418,000 |
| 2004/08/03 | 1,575 | 1,587 | 1,562 | 1,578 | 1,584,000 |
| 2004/08/02 | 1,587 | 1,594 | 1,567 | 1,575 | 1,354,000 |
| 2004/07/30 | 1,554 | 1,582 | 1,554 | 1,577 | 1,458,000 |
| 2004/07/29 | 1,566 | 1,570 | 1,538 | 1,550 | 1,822,000 |
| 2004/07/28 | 1,560 | 1,586 | 1,558 | 1,570 | 1,876,000 |
| 2004/07/27 | 1,585 | 1,594 | 1,561 | 1,568 | 2,068,000 |
| 2004/07/26 | 1,593 | 1,618 | 1,582 | 1,599 | 2,680,000 |
| 2004/07/23 | 1,630 | 1,630 | 1,612 | 1,613 | 1,224,000 |
| 2004/07/22 | 1,630 | 1,637 | 1,625 | 1,635 | 710,000 |
| 2004/07/21 | 1,642 | 1,651 | 1,634 | 1,645 | 702,000 |
| 2004/07/20 | 1,635 | 1,648 | 1,616 | 1,637 | 1,654,000 |
| 2004/07/16 | 1,648 | 1,668 | 1,631 | 1,665 | 971,000 |
| 2004/07/15 | 1,641 | 1,647 | 1,615 | 1,642 | 1,420,000 |
| 2004/07/14 | 1,690 | 1,693 | 1,633 | 1,636 | 1,181,000 |
| 2004/07/13 | 1,685 | 1,691 | 1,658 | 1,684 | 1,177,000 |
| 2004/07/12 | 1,635 | 1,684 | 1,635 | 1,684 | 1,242,000 |
| 2004/07/09 | 1,637 | 1,666 | 1,637 | 1,663 | 1,919,000 |
| 2004/07/08 | 1,657 | 1,663 | 1,650 | 1,652 | 1,493,000 |
| 2004/07/07 | 1,669 | 1,682 | 1,653 | 1,666 | 1,469,000 |
| 2004/07/06 | 1,701 | 1,701 | 1,668 | 1,668 | 705,000 |
| 2004/07/05 | 1,705 | 1,718 | 1,672 | 1,681 | 1,292,000 |
| 2004/07/02 | 1,739 | 1,740 | 1,711 | 1,712 | 1,024,000 |
| 2004/07/01 | 1,744 | 1,755 | 1,736 | 1,748 | 1,704,000 |
| 2004/06/30 | 1,743 | 1,745 | 1,734 | 1,743 | 1,453,000 |
| 2004/06/29 | 1,725 | 1,742 | 1,725 | 1,737 | 1,292,000 |
| 2004/06/28 | 1,715 | 1,735 | 1,715 | 1,733 | 1,521,000 |
| 2004/06/25 | 1,725 | 1,729 | 1,716 | 1,726 | 1,982,000 |
| 2004/06/24 | 1,719 | 1,729 | 1,702 | 1,725 | 1,670,000 |
| 2004/06/23 | 1,705 | 1,713 | 1,692 | 1,695 | 1,852,000 |
| 2004/06/22 | 1,715 | 1,715 | 1,688 | 1,714 | 1,451,000 |
| 2004/06/21 | 1,714 | 1,730 | 1,708 | 1,708 | 1,543,000 |
| 2004/06/18 | 1,699 | 1,713 | 1,662 | 1,690 | 2,215,000 |
| 2004/06/17 | 1,710 | 1,714 | 1,683 | 1,700 | 953,000 |
| 2004/06/16 | 1,702 | 1,710 | 1,692 | 1,701 | 1,520,000 |
| 2004/06/15 | 1,678 | 1,708 | 1,673 | 1,701 | 3,678,000 |
| 2004/06/14 | 1,660 | 1,679 | 1,650 | 1,665 | 1,475,000 |
| 2004/06/11 | 1,687 | 1,695 | 1,655 | 1,660 | 5,601,000 |
| 2004/06/10 | 1,698 | 1,728 | 1,690 | 1,717 | 1,335,000 |
| 2004/06/09 | 1,725 | 1,725 | 1,697 | 1,697 | 1,639,000 |
| 2004/06/08 | 1,724 | 1,730 | 1,692 | 1,730 | 2,193,000 |
| 2004/06/07 | 1,699 | 1,726 | 1,690 | 1,721 | 1,338,000 |
| 2004/06/04 | 1,670 | 1,687 | 1,659 | 1,676 | 958,000 |
| 2004/06/03 | 1,717 | 1,723 | 1,659 | 1,681 | 1,586,000 |
| 2004/06/02 | 1,710 | 1,724 | 1,706 | 1,724 | 2,953,000 |
| 2004/06/01 | 1,690 | 1,713 | 1,688 | 1,705 | 1,608,000 |
| 2004/05/31 | 1,693 | 1,709 | 1,692 | 1,709 | 2,551,000 |
| 2004/05/28 | 1,666 | 1,690 | 1,655 | 1,689 | 1,869,000 |
| 2004/05/27 | 1,667 | 1,667 | 1,622 | 1,636 | 1,630,000 |
| 2004/05/26 | 1,643 | 1,670 | 1,633 | 1,670 | 1,893,000 |
| 2004/05/25 | 1,625 | 1,625 | 1,588 | 1,597 | 948,000 |
| 2004/05/24 | 1,612 | 1,633 | 1,610 | 1,626 | 1,161,000 |
| 2004/05/21 | 1,591 | 1,627 | 1,581 | 1,627 | 975,000 |
| 2004/05/20 | 1,614 | 1,616 | 1,575 | 1,591 | 1,524,000 |
| 2004/05/19 | 1,562 | 1,622 | 1,518 | 1,613 | 3,560,000 |
| 2004/05/18 | 1,580 | 1,590 | 1,555 | 1,569 | 1,766,000 |
| 2004/05/17 | 1,618 | 1,618 | 1,551 | 1,553 | 2,028,000 |
| 2004/05/14 | 1,608 | 1,631 | 1,605 | 1,617 | 3,493,000 |
| 2004/05/13 | 1,641 | 1,657 | 1,623 | 1,638 | 1,497,000 |
| 2004/05/12 | 1,631 | 1,663 | 1,613 | 1,659 | 2,177,000 |
| 2004/05/11 | 1,666 | 1,669 | 1,603 | 1,603 | 2,612,000 |
| 2004/05/10 | 1,700 | 1,719 | 1,621 | 1,636 | 3,481,000 |
| 2004/05/07 | 1,652 | 1,680 | 1,647 | 1,673 | 1,956,000 |
| 2004/05/06 | 1,704 | 1,708 | 1,677 | 1,677 | 2,132,000 |
| 2004/04/30 | 1,709 | 1,709 | 1,653 | 1,674 | 1,761,000 |
| 2004/04/28 | 1,720 | 1,721 | 1,700 | 1,708 | 1,319,000 |
| 2004/04/27 | 1,706 | 1,709 | 1,697 | 1,708 | 1,173,000 |
| 2004/04/26 | 1,694 | 1,704 | 1,673 | 1,697 | 1,794,000 |
| 2004/04/23 | 1,675 | 1,689 | 1,670 | 1,671 | 1,664,000 |
| 2004/04/22 | 1,670 | 1,680 | 1,654 | 1,671 | 2,137,000 |
| 2004/04/21 | 1,685 | 1,685 | 1,662 | 1,669 | 1,717,000 |
| 2004/04/20 | 1,637 | 1,692 | 1,637 | 1,672 | 2,826,000 |
| 2004/04/19 | 1,655 | 1,655 | 1,630 | 1,636 | 1,125,000 |
| 2004/04/16 | 1,636 | 1,647 | 1,624 | 1,640 | 2,656,000 |
| 2004/04/15 | 1,704 | 1,707 | 1,645 | 1,650 | 3,505,000 |
| 2004/04/14 | 1,713 | 1,715 | 1,684 | 1,698 | 2,321,000 |
| 2004/04/13 | 1,747 | 1,751 | 1,727 | 1,735 | 1,648,000 |
| 2004/04/12 | 1,744 | 1,746 | 1,727 | 1,737 | 1,516,000 |
| 2004/04/09 | 1,735 | 1,745 | 1,726 | 1,743 | 2,380,000 |
| 2004/04/08 | 1,739 | 1,741 | 1,720 | 1,728 | 2,141,000 |
| 2004/04/07 | 1,736 | 1,749 | 1,727 | 1,738 | 1,389,000 |
| 2004/04/06 | 1,736 | 1,750 | 1,730 | 1,748 | 1,265,000 |
| 2004/04/05 | 1,730 | 1,741 | 1,715 | 1,724 | 1,555,000 |
| 2004/04/02 | 1,724 | 1,730 | 1,715 | 1,726 | 1,521,000 |
| 2004/04/01 | 1,691 | 1,720 | 1,686 | 1,694 | 1,828,000 |
| 2004/03/31 | 1,718 | 1,723 | 1,688 | 1,721 | 1,438,000 |
| 2004/03/30 | 1,735 | 1,744 | 1,722 | 1,725 | 658,000 |
| 2004/03/29 | 1,748 | 1,748 | 1,720 | 1,722 | 1,220,000 |
| 2004/03/26 | 1,725 | 1,739 | 1,701 | 1,736 | 2,067,000 |
| 2004/03/25 | 1,652 | 1,693 | 1,652 | 1,693 | 2,161,000 |
| 2004/03/24 | 1,629 | 1,644 | 1,616 | 1,632 | 1,779,000 |
| 2004/03/23 | 1,624 | 1,630 | 1,600 | 1,625 | 2,025,000 |
| 2004/03/22 | 1,643 | 1,653 | 1,628 | 1,639 | 1,810,000 |
| 2004/03/19 | 1,684 | 1,698 | 1,664 | 1,665 | 1,185,000 |
| 2004/03/18 | 1,697 | 1,709 | 1,690 | 1,690 | 1,706,000 |
| 2004/03/17 | 1,647 | 1,693 | 1,643 | 1,667 | 2,396,000 |
| 2004/03/16 | 1,655 | 1,671 | 1,639 | 1,641 | 1,705,000 |
| 2004/03/15 | 1,656 | 1,688 | 1,655 | 1,672 | 2,094,000 |
| 2004/03/12 | 1,642 | 1,657 | 1,635 | 1,649 | 4,818,000 |
| 2004/03/11 | 1,690 | 1,690 | 1,670 | 1,672 | 1,665,000 |
| 2004/03/10 | 1,730 | 1,730 | 1,689 | 1,703 | 2,093,000 |
| 2004/03/09 | 1,736 | 1,740 | 1,711 | 1,735 | 1,300,000 |
| 2004/03/08 | 1,742 | 1,753 | 1,732 | 1,732 | 1,564,000 |
| 2004/03/05 | 1,728 | 1,744 | 1,705 | 1,741 | 1,610,000 |
| 2004/03/04 | 1,700 | 1,717 | 1,693 | 1,698 | 2,148,000 |
| 2004/03/03 | 1,749 | 1,749 | 1,704 | 1,728 | 2,059,000 |
| 2004/03/02 | 1,756 | 1,759 | 1,725 | 1,748 | 1,408,000 |
| 2004/03/01 | 1,720 | 1,759 | 1,713 | 1,742 | 2,241,000 |
| 2004/02/27 | 1,655 | 1,707 | 1,655 | 1,700 | 2,997,000 |
| 2004/02/26 | 1,635 | 1,645 | 1,622 | 1,645 | 677,000 |
| 2004/02/25 | 1,606 | 1,644 | 1,606 | 1,631 | 1,520,000 |
| 2004/02/24 | 1,637 | 1,657 | 1,628 | 1,635 | 1,298,000 |
| 2004/02/23 | 1,590 | 1,648 | 1,590 | 1,636 | 1,872,000 |
| 2004/02/20 | 1,630 | 1,635 | 1,590 | 1,597 | 1,429,000 |
| 2004/02/19 | 1,619 | 1,640 | 1,611 | 1,620 | 1,551,000 |
| 2004/02/18 | 1,627 | 1,642 | 1,606 | 1,607 | 2,244,000 |
| 2004/02/17 | 1,592 | 1,612 | 1,585 | 1,609 | 915,000 |
| 2004/02/16 | 1,578 | 1,593 | 1,564 | 1,572 | 893,000 |
| 2004/02/13 | 1,570 | 1,608 | 1,570 | 1,587 | 1,251,000 |
| 2004/02/12 | 1,625 | 1,635 | 1,572 | 1,572 | 1,758,000 |
| 2004/02/10 | 1,593 | 1,633 | 1,590 | 1,595 | 1,785,000 |
| 2004/02/09 | 1,608 | 1,615 | 1,579 | 1,593 | 1,176,000 |
| 2004/02/06 | 1,584 | 1,584 | 1,559 | 1,578 | 1,072,000 |
| 2004/02/05 | 1,571 | 1,611 | 1,571 | 1,581 | 1,821,000 |
| 2004/02/04 | 1,608 | 1,609 | 1,581 | 1,590 | 1,695,000 |
| 2004/02/03 | 1,612 | 1,618 | 1,566 | 1,610 | 1,473,000 |
| 2004/02/02 | 1,581 | 1,635 | 1,581 | 1,596 | 1,109,000 |
| 2004/01/30 | 1,600 | 1,615 | 1,570 | 1,589 | 2,247,000 |
| 2004/01/29 | 1,595 | 1,630 | 1,594 | 1,624 | 1,580,000 |
| 2004/01/28 | 1,603 | 1,627 | 1,602 | 1,613 | 1,019,000 |
| 2004/01/27 | 1,666 | 1,675 | 1,617 | 1,630 | 2,357,000 |
| 2004/01/26 | 1,658 | 1,674 | 1,616 | 1,634 | 1,943,000 |
| 2004/01/23 | 1,684 | 1,693 | 1,662 | 1,678 | 2,008,000 |
| 2004/01/22 | 1,632 | 1,666 | 1,632 | 1,654 | 2,153,000 |
| 2004/01/21 | 1,659 | 1,674 | 1,638 | 1,639 | 3,382,000 |
| 2004/01/20 | 1,635 | 1,672 | 1,627 | 1,671 | 3,246,000 |
| 2004/01/19 | 1,575 | 1,634 | 1,567 | 1,625 | 3,718,000 |
| 2004/01/16 | 1,525 | 1,574 | 1,518 | 1,574 | 5,267,000 |
| 2004/01/15 | 1,476 | 1,524 | 1,474 | 1,503 | 3,176,000 |
| 2004/01/14 | 1,473 | 1,482 | 1,455 | 1,468 | 3,919,000 |
| 2004/01/13 | 1,525 | 1,525 | 1,479 | 1,493 | 2,691,000 |
| 2004/01/09 | 1,540 | 1,540 | 1,507 | 1,522 | 1,948,000 |
| 2004/01/08 | 1,530 | 1,535 | 1,511 | 1,518 | 1,667,000 |
| 2004/01/07 | 1,550 | 1,553 | 1,522 | 1,534 | 1,561,000 |
| 2004/01/06 | 1,580 | 1,580 | 1,542 | 1,549 | 1,263,000 |
| 2004/01/05 | 1,533 | 1,550 | 1,523 | 1,550 | 940,000 |