イオン(8267)の株価時系列情報
イオン(8267)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 | 1,705 | 1,710 | 1,695 | 1,710 | 541,900 |
| 2004/12/29 | 1,700 | 1,717 | 1,685 | 1,685 | 1,316,800 |
| 2004/12/28 | 1,705 | 1,706 | 1,692 | 1,700 | 1,231,500 |
| 2004/12/27 | 1,698 | 1,698 | 1,685 | 1,686 | 949,500 |
| 2004/12/24 | 1,700 | 1,706 | 1,691 | 1,698 | 1,776,700 |
| 2004/12/22 | 1,688 | 1,688 | 1,672 | 1,675 | 1,376,500 |
| 2004/12/21 | 1,657 | 1,687 | 1,656 | 1,665 | 2,587,700 |
| 2004/12/20 | 1,650 | 1,664 | 1,645 | 1,658 | 2,459,900 |
| 2004/12/17 | 1,624 | 1,654 | 1,624 | 1,649 | 2,084,100 |
| 2004/12/16 | 1,629 | 1,641 | 1,614 | 1,624 | 1,872,700 |
| 2004/12/15 | 1,648 | 1,648 | 1,612 | 1,628 | 2,143,700 |
| 2004/12/14 | 1,625 | 1,636 | 1,606 | 1,636 | 1,957,400 |
| 2004/12/13 | 1,609 | 1,618 | 1,593 | 1,596 | 2,204,900 |
| 2004/12/10 | 1,600 | 1,633 | 1,600 | 1,609 | 5,589,800 |
| 2004/12/09 | 1,650 | 1,658 | 1,615 | 1,620 | 2,340,300 |
| 2004/12/08 | 1,640 | 1,658 | 1,614 | 1,658 | 3,088,400 |
| 2004/12/07 | 1,670 | 1,677 | 1,653 | 1,659 | 1,789,300 |
| 2004/12/06 | 1,680 | 1,690 | 1,659 | 1,670 | 1,741,900 |
| 2004/12/03 | 1,694 | 1,703 | 1,687 | 1,695 | 1,879,000 |
| 2004/12/02 | 1,710 | 1,710 | 1,687 | 1,693 | 2,232,900 |
| 2004/12/01 | 1,680 | 1,700 | 1,671 | 1,682 | 2,501,900 |
| 2004/11/30 | 1,725 | 1,739 | 1,714 | 1,739 | 2,424,700 |
| 2004/11/29 | 1,718 | 1,740 | 1,717 | 1,731 | 1,315,500 |
| 2004/11/26 | 1,730 | 1,740 | 1,710 | 1,711 | 1,398,100 |
| 2004/11/25 | 1,750 | 1,750 | 1,730 | 1,740 | 1,318,500 |
| 2004/11/24 | 1,751 | 1,767 | 1,745 | 1,745 | 1,908,300 |
| 2004/11/22 | 1,790 | 1,796 | 1,762 | 1,781 | 1,920,300 |
| 2004/11/19 | 1,798 | 1,808 | 1,794 | 1,805 | 2,398,100 |
| 2004/11/18 | 1,807 | 1,813 | 1,790 | 1,805 | 2,609,300 |
| 2004/11/17 | 1,800 | 1,804 | 1,777 | 1,777 | 1,568,600 |
| 2004/11/16 | 1,810 | 1,818 | 1,801 | 1,811 | 1,688,200 |
| 2004/11/15 | 1,770 | 1,799 | 1,766 | 1,796 | 2,680,800 |
| 2004/11/12 | 1,707 | 1,767 | 1,707 | 1,763 | 2,650,500 |
| 2004/11/11 | 1,752 | 1,769 | 1,735 | 1,737 | 1,936,800 |
| 2004/11/10 | 1,750 | 1,772 | 1,748 | 1,755 | 1,185,900 |
| 2004/11/09 | 1,749 | 1,772 | 1,744 | 1,749 | 1,316,500 |
| 2004/11/08 | 1,800 | 1,800 | 1,775 | 1,777 | 2,380,200 |
| 2004/11/05 | 1,767 | 1,778 | 1,761 | 1,773 | 2,431,700 |
| 2004/11/04 | 1,734 | 1,741 | 1,727 | 1,727 | 2,481,300 |
| 2004/11/02 | 1,690 | 1,717 | 1,686 | 1,715 | 2,548,700 |
| 2004/11/01 | 1,696 | 1,696 | 1,677 | 1,685 | 1,133,200 |
| 2004/10/29 | 1,718 | 1,718 | 1,686 | 1,696 | 2,238,200 |
| 2004/10/28 | 1,700 | 1,748 | 1,696 | 1,739 | 3,226,700 |
| 2004/10/27 | 1,720 | 1,721 | 1,678 | 1,684 | 3,810,800 |
| 2004/10/26 | 1,732 | 1,739 | 1,714 | 1,728 | 1,920,100 |
| 2004/10/25 | 1,754 | 1,771 | 1,725 | 1,744 | 2,146,700 |
| 2004/10/22 | 1,801 | 1,814 | 1,791 | 1,814 | 1,053,000 |
| 2004/10/21 | 1,802 | 1,805 | 1,779 | 1,800 | 2,375,800 |
| 2004/10/20 | 1,806 | 1,817 | 1,801 | 1,801 | 2,679,400 |
| 2004/10/19 | 1,848 | 1,852 | 1,827 | 1,842 | 2,216,200 |
| 2004/10/18 | 1,855 | 1,865 | 1,840 | 1,848 | 3,381,400 |
| 2004/10/15 | 1,833 | 1,872 | 1,805 | 1,849 | 6,407,300 |
| 2004/10/14 | 1,836 | 1,842 | 1,804 | 1,804 | 5,687,400 |
| 2004/10/13 | 1,801 | 1,814 | 1,775 | 1,776 | 2,188,700 |
| 2004/10/12 | 1,801 | 1,816 | 1,770 | 1,781 | 2,093,800 |
| 2004/10/08 | 1,831 | 1,848 | 1,814 | 1,825 | 2,345,400 |
| 2004/10/07 | 1,876 | 1,879 | 1,844 | 1,861 | 2,331,600 |
| 2004/10/06 | 1,830 | 1,850 | 1,809 | 1,846 | 2,936,800 |
| 2004/10/05 | 1,822 | 1,832 | 1,796 | 1,824 | 2,455,200 |
| 2004/10/04 | 1,795 | 1,823 | 1,780 | 1,821 | 1,650,800 |
| 2004/10/01 | 1,754 | 1,774 | 1,752 | 1,768 | 1,896,400 |
| 2004/09/30 | 1,780 | 1,785 | 1,757 | 1,774 | 1,704,300 |
| 2004/09/29 | 1,772 | 1,775 | 1,747 | 1,760 | 1,698,800 |
| 2004/09/28 | 1,722 | 1,743 | 1,711 | 1,742 | 1,064,600 |
| 2004/09/27 | 1,749 | 1,749 | 1,708 | 1,730 | 1,187,800 |
| 2004/09/24 | 1,790 | 1,790 | 1,741 | 1,759 | 1,555,800 |
| 2004/09/22 | 1,799 | 1,800 | 1,752 | 1,774 | 2,310,500 |
| 2004/09/21 | 1,820 | 1,823 | 1,762 | 1,763 | 2,162,600 |
| 2004/09/17 | 1,788 | 1,824 | 1,786 | 1,823 | 2,416,500 |
| 2004/09/16 | 1,804 | 1,807 | 1,780 | 1,802 | 1,704,800 |
| 2004/09/15 | 1,848 | 1,850 | 1,820 | 1,822 | 1,318,800 |
| 2004/09/14 | 1,855 | 1,864 | 1,828 | 1,837 | 1,451,800 |
| 2004/09/13 | 1,874 | 1,874 | 1,837 | 1,859 | 1,360,200 |
| 2004/09/10 | 1,875 | 1,875 | 1,828 | 1,855 | 4,492,300 |
| 2004/09/09 | 1,903 | 1,915 | 1,863 | 1,874 | 1,921,000 |
| 2004/09/08 | 1,928 | 1,938 | 1,907 | 1,922 | 1,534,300 |
| 2004/09/07 | 1,937 | 1,938 | 1,904 | 1,927 | 1,604,700 |
| 2004/09/06 | 1,889 | 1,938 | 1,881 | 1,930 | 3,266,200 |
| 2004/09/03 | 1,885 | 1,887 | 1,869 | 1,874 | 2,558,600 |
| 2004/09/02 | 1,881 | 1,887 | 1,859 | 1,872 | 2,400,200 |
| 2004/09/01 | 1,829 | 1,859 | 1,826 | 1,851 | 2,304,600 |
| 2004/08/31 | 1,842 | 1,842 | 1,802 | 1,824 | 2,552,800 |
| 2004/08/30 | 1,844 | 1,847 | 1,831 | 1,841 | 1,675,000 |
| 2004/08/27 | 1,837 | 1,846 | 1,823 | 1,843 | 1,226,700 |
| 2004/08/26 | 1,831 | 1,845 | 1,814 | 1,828 | 1,788,900 |
| 2004/08/25 | 1,837 | 1,847 | 1,810 | 1,824 | 1,926,300 |
| 2004/08/24 | 1,838 | 1,840 | 1,801 | 1,829 | 1,993,000 |
| 2004/08/23 | 1,853 | 1,853 | 1,815 | 1,828 | 2,196,500 |
| 2004/08/20 | 1,800 | 1,834 | 1,789 | 1,793 | 4,213,500 |
| 2004/08/19 | 1,770 | 1,781 | 1,754 | 1,779 | 2,994,600 |
| 2004/08/18 | 1,735 | 1,750 | 1,722 | 1,740 | 3,788,000 |
| 2004/08/17 | 1,725 | 1,730 | 1,702 | 1,717 | 5,044,100 |
| 2004/08/17 | 1 -> 2.00 分割 | ||||
| 2004/08/16 | 3,500 | 3,510 | 3,350 | 3,360 | 7,670,900 |
| 2004/08/13 | 3,660 | 3,660 | 3,540 | 3,550 | 2,273,900 |
| 2004/08/12 | 3,700 | 3,710 | 3,640 | 3,660 | 1,421,800 |
| 2004/08/11 | 3,670 | 3,710 | 3,660 | 3,710 | 2,198,900 |
| 2004/08/10 | 3,620 | 3,660 | 3,610 | 3,660 | 1,459,900 |
| 2004/08/09 | 3,600 | 3,670 | 3,560 | 3,670 | 2,770,100 |
| 2004/08/06 | 3,610 | 3,660 | 3,600 | 3,620 | 1,722,400 |
| 2004/08/05 | 3,700 | 3,710 | 3,640 | 3,640 | 993,600 |
| 2004/08/04 | 3,730 | 3,730 | 3,640 | 3,680 | 1,272,000 |
| 2004/08/03 | 3,870 | 3,880 | 3,750 | 3,770 | 1,198,600 |
| 2004/08/02 | 3,840 | 3,850 | 3,750 | 3,850 | 2,102,000 |
| 2004/07/30 | 3,650 | 3,830 | 3,640 | 3,820 | 4,034,800 |
| 2004/07/29 | 3,790 | 3,810 | 3,630 | 3,650 | 2,093,700 |
| 2004/07/28 | 3,840 | 3,860 | 3,820 | 3,830 | 1,558,700 |
| 2004/07/27 | 3,850 | 3,870 | 3,790 | 3,790 | 902,000 |
| 2004/07/26 | 3,900 | 3,920 | 3,850 | 3,900 | 752,700 |
| 2004/07/23 | 3,930 | 3,930 | 3,850 | 3,850 | 735,800 |
| 2004/07/22 | 3,940 | 3,950 | 3,860 | 3,900 | 1,067,900 |
| 2004/07/21 | 3,960 | 4,040 | 3,960 | 3,990 | 1,264,200 |
| 2004/07/20 | 4,050 | 4,060 | 3,880 | 3,930 | 2,034,900 |
| 2004/07/16 | 4,190 | 4,260 | 3,980 | 4,050 | 2,750,700 |
| 2004/07/15 | 4,120 | 4,230 | 4,120 | 4,180 | 1,297,100 |
| 2004/07/14 | 4,210 | 4,220 | 4,070 | 4,080 | 1,210,600 |
| 2004/07/13 | 4,150 | 4,180 | 4,120 | 4,160 | 449,400 |
| 2004/07/12 | 4,150 | 4,280 | 4,150 | 4,180 | 738,500 |
| 2004/07/09 | 4,080 | 4,200 | 4,080 | 4,170 | 1,227,400 |
| 2004/07/08 | 4,110 | 4,190 | 4,100 | 4,120 | 1,802,200 |
| 2004/07/07 | 4,020 | 4,110 | 3,980 | 4,060 | 1,004,000 |
| 2004/07/06 | 4,140 | 4,150 | 4,100 | 4,110 | 1,031,000 |
| 2004/07/05 | 4,220 | 4,230 | 4,110 | 4,140 | 1,021,800 |
| 2004/07/02 | 4,370 | 4,370 | 4,300 | 4,320 | 630,300 |
| 2004/07/01 | 4,400 | 4,460 | 4,360 | 4,380 | 1,038,100 |
| 2004/06/30 | 4,490 | 4,500 | 4,370 | 4,380 | 1,565,700 |
| 2004/06/29 | 4,440 | 4,570 | 4,410 | 4,570 | 1,358,600 |
| 2004/06/28 | 4,430 | 4,430 | 4,370 | 4,430 | 568,600 |
| 2004/06/25 | 4,420 | 4,420 | 4,310 | 4,420 | 908,700 |
| 2004/06/24 | 4,370 | 4,400 | 4,330 | 4,370 | 1,164,700 |
| 2004/06/23 | 4,390 | 4,400 | 4,270 | 4,330 | 1,076,200 |
| 2004/06/22 | 4,500 | 4,500 | 4,370 | 4,390 | 809,300 |
| 2004/06/21 | 4,430 | 4,540 | 4,430 | 4,500 | 842,400 |
| 2004/06/18 | 4,530 | 4,560 | 4,350 | 4,410 | 1,107,800 |
| 2004/06/17 | 4,600 | 4,610 | 4,530 | 4,560 | 695,000 |
| 2004/06/16 | 4,510 | 4,610 | 4,510 | 4,560 | 830,200 |
| 2004/06/15 | 4,530 | 4,590 | 4,520 | 4,520 | 729,000 |
| 2004/06/14 | 4,510 | 4,630 | 4,500 | 4,580 | 392,700 |
| 2004/06/11 | 4,510 | 4,580 | 4,490 | 4,530 | 2,334,500 |
| 2004/06/10 | 4,470 | 4,620 | 4,460 | 4,560 | 872,000 |
| 2004/06/09 | 4,590 | 4,590 | 4,480 | 4,540 | 445,200 |
| 2004/06/08 | 4,600 | 4,650 | 4,560 | 4,640 | 1,057,700 |
| 2004/06/07 | 4,410 | 4,580 | 4,400 | 4,570 | 963,100 |
| 2004/06/04 | 4,410 | 4,430 | 4,300 | 4,390 | 1,149,400 |
| 2004/06/03 | 4,600 | 4,670 | 4,400 | 4,460 | 1,026,700 |
| 2004/06/02 | 4,590 | 4,600 | 4,500 | 4,580 | 427,200 |
| 2004/06/01 | 4,520 | 4,610 | 4,460 | 4,580 | 570,800 |
| 2004/05/31 | 4,580 | 4,590 | 4,420 | 4,470 | 946,700 |
| 2004/05/28 | 4,610 | 4,670 | 4,550 | 4,630 | 715,200 |
| 2004/05/27 | 4,540 | 4,640 | 4,460 | 4,500 | 703,500 |
| 2004/05/26 | 4,480 | 4,640 | 4,470 | 4,580 | 955,200 |
| 2004/05/25 | 4,560 | 4,560 | 4,380 | 4,380 | 1,097,300 |
| 2004/05/24 | 4,650 | 4,730 | 4,580 | 4,660 | 779,600 |
| 2004/05/21 | 4,500 | 4,640 | 4,410 | 4,640 | 527,800 |
| 2004/05/20 | 4,550 | 4,580 | 4,340 | 4,420 | 920,500 |
| 2004/05/19 | 4,410 | 4,560 | 4,360 | 4,550 | 1,090,000 |
| 2004/05/18 | 4,230 | 4,370 | 4,210 | 4,360 | 783,000 |
| 2004/05/17 | 4,220 | 4,290 | 4,160 | 4,180 | 612,500 |
| 2004/05/14 | 4,240 | 4,440 | 4,210 | 4,270 | 1,628,400 |
| 2004/05/13 | 4,510 | 4,510 | 4,240 | 4,240 | 1,525,000 |
| 2004/05/12 | 4,390 | 4,610 | 4,380 | 4,610 | 719,700 |
| 2004/05/11 | 4,350 | 4,420 | 4,250 | 4,340 | 826,400 |
| 2004/05/10 | 4,560 | 4,590 | 4,310 | 4,340 | 1,159,300 |
| 2004/05/07 | 4,660 | 4,720 | 4,580 | 4,640 | 580,500 |
| 2004/05/06 | 4,800 | 4,840 | 4,720 | 4,760 | 629,300 |
| 2004/04/30 | 4,850 | 4,880 | 4,790 | 4,840 | 1,073,300 |
| 2004/04/28 | 5,050 | 5,070 | 4,930 | 5,000 | 666,700 |
| 2004/04/27 | 5,200 | 5,200 | 5,040 | 5,080 | 550,600 |
| 2004/04/26 | 5,150 | 5,200 | 5,060 | 5,200 | 501,800 |
| 2004/04/23 | 5,200 | 5,220 | 5,060 | 5,140 | 895,400 |
| 2004/04/22 | 5,040 | 5,080 | 5,000 | 5,010 | 608,500 |
| 2004/04/21 | 4,850 | 5,020 | 4,820 | 4,980 | 705,800 |
| 2004/04/20 | 4,970 | 4,980 | 4,920 | 4,920 | 1,045,200 |
| 2004/04/19 | 4,940 | 4,940 | 4,670 | 4,870 | 1,132,400 |
| 2004/04/16 | 4,890 | 4,930 | 4,800 | 4,890 | 932,700 |
| 2004/04/15 | 5,080 | 5,100 | 4,860 | 4,890 | 1,258,100 |
| 2004/04/14 | 5,000 | 5,150 | 4,970 | 5,130 | 1,059,300 |
| 2004/04/13 | 4,800 | 5,000 | 4,790 | 4,980 | 1,094,300 |
| 2004/04/12 | 4,690 | 4,760 | 4,630 | 4,730 | 407,400 |
| 2004/04/09 | 4,720 | 4,720 | 4,600 | 4,640 | 879,800 |
| 2004/04/08 | 4,610 | 4,710 | 4,530 | 4,710 | 953,900 |
| 2004/04/07 | 4,440 | 4,540 | 4,440 | 4,510 | 1,160,100 |
| 2004/04/06 | 4,540 | 4,570 | 4,460 | 4,490 | 748,600 |
| 2004/04/05 | 4,720 | 4,750 | 4,580 | 4,590 | 599,600 |
| 2004/04/02 | 4,620 | 4,680 | 4,590 | 4,670 | 863,700 |
| 2004/04/01 | 4,590 | 4,630 | 4,540 | 4,590 | 1,012,800 |
| 2004/03/31 | 4,500 | 4,570 | 4,430 | 4,490 | 387,800 |
| 2004/03/30 | 4,500 | 4,590 | 4,480 | 4,490 | 783,200 |
| 2004/03/29 | 4,460 | 4,500 | 4,400 | 4,400 | 532,100 |
| 2004/03/26 | 4,560 | 4,590 | 4,460 | 4,510 | 704,300 |
| 2004/03/25 | 4,510 | 4,580 | 4,420 | 4,510 | 920,300 |
| 2004/03/24 | 4,300 | 4,440 | 4,260 | 4,360 | 593,500 |
| 2004/03/23 | 4,280 | 4,380 | 4,230 | 4,320 | 624,400 |
| 2004/03/22 | 4,290 | 4,390 | 4,290 | 4,330 | 566,100 |
| 2004/03/19 | 4,520 | 4,530 | 4,360 | 4,390 | 530,000 |
| 2004/03/18 | 4,520 | 4,670 | 4,510 | 4,520 | 876,000 |
| 2004/03/17 | 4,490 | 4,520 | 4,440 | 4,470 | 1,055,500 |
| 2004/03/16 | 4,390 | 4,530 | 4,370 | 4,490 | 851,100 |
| 2004/03/15 | 4,330 | 4,410 | 4,310 | 4,380 | 676,300 |
| 2004/03/12 | 4,290 | 4,340 | 4,210 | 4,280 | 3,519,200 |
| 2004/03/11 | 4,280 | 4,380 | 4,280 | 4,340 | 1,260,800 |
| 2004/03/10 | 4,350 | 4,430 | 4,260 | 4,430 | 1,230,600 |
| 2004/03/09 | 4,240 | 4,340 | 4,220 | 4,340 | 678,500 |
| 2004/03/08 | 4,320 | 4,340 | 4,240 | 4,240 | 761,800 |
| 2004/03/05 | 4,230 | 4,320 | 4,200 | 4,310 | 1,430,400 |
| 2004/03/04 | 4,180 | 4,230 | 4,130 | 4,130 | 894,500 |
| 2004/03/03 | 4,180 | 4,200 | 4,110 | 4,180 | 990,800 |
| 2004/03/02 | 4,250 | 4,260 | 4,120 | 4,130 | 1,284,000 |
| 2004/03/01 | 4,040 | 4,280 | 4,030 | 4,180 | 1,711,900 |
| 2004/02/27 | 3,870 | 4,040 | 3,870 | 3,970 | 1,799,100 |
| 2004/02/26 | 3,690 | 3,790 | 3,670 | 3,790 | 755,200 |
| 2004/02/25 | 3,630 | 3,700 | 3,620 | 3,690 | 408,300 |
| 2004/02/24 | 3,730 | 3,760 | 3,610 | 3,620 | 447,500 |
| 2004/02/23 | 3,650 | 3,770 | 3,650 | 3,770 | 538,500 |
| 2004/02/20 | 3,700 | 3,700 | 3,630 | 3,650 | 352,800 |
| 2004/02/19 | 3,690 | 3,750 | 3,680 | 3,690 | 545,400 |
| 2004/02/18 | 3,800 | 3,830 | 3,720 | 3,720 | 995,300 |
| 2004/02/17 | 3,650 | 3,750 | 3,630 | 3,710 | 941,400 |
| 2004/02/16 | 3,610 | 3,690 | 3,610 | 3,610 | 667,500 |
| 2004/02/13 | 3,430 | 3,600 | 3,430 | 3,580 | 790,100 |
| 2004/02/12 | 3,510 | 3,520 | 3,440 | 3,480 | 614,000 |
| 2004/02/10 | 3,430 | 3,490 | 3,420 | 3,490 | 479,200 |
| 2004/02/09 | 3,500 | 3,510 | 3,380 | 3,420 | 499,500 |
| 2004/02/06 | 3,470 | 3,490 | 3,440 | 3,490 | 335,200 |
| 2004/02/05 | 3,470 | 3,490 | 3,410 | 3,470 | 511,400 |
| 2004/02/04 | 3,570 | 3,570 | 3,490 | 3,490 | 487,900 |
| 2004/02/03 | 3,620 | 3,640 | 3,490 | 3,570 | 919,400 |
| 2004/02/02 | 3,600 | 3,630 | 3,580 | 3,580 | 516,800 |
| 2004/01/30 | 3,570 | 3,650 | 3,550 | 3,600 | 535,000 |
| 2004/01/29 | 3,600 | 3,650 | 3,540 | 3,600 | 486,000 |
| 2004/01/28 | 3,680 | 3,680 | 3,610 | 3,650 | 418,000 |
| 2004/01/27 | 3,770 | 3,790 | 3,700 | 3,730 | 490,300 |
| 2004/01/26 | 3,730 | 3,770 | 3,700 | 3,760 | 672,500 |
| 2004/01/23 | 3,700 | 3,830 | 3,670 | 3,780 | 1,146,800 |
| 2004/01/22 | 3,650 | 3,690 | 3,610 | 3,630 | 603,600 |
| 2004/01/21 | 3,580 | 3,650 | 3,560 | 3,570 | 496,400 |
| 2004/01/20 | 3,580 | 3,630 | 3,520 | 3,580 | 481,000 |
| 2004/01/19 | 3,560 | 3,590 | 3,510 | 3,580 | 573,200 |
| 2004/01/16 | 3,510 | 3,540 | 3,470 | 3,530 | 621,700 |
| 2004/01/15 | 3,540 | 3,580 | 3,480 | 3,480 | 566,400 |
| 2004/01/14 | 3,510 | 3,560 | 3,490 | 3,510 | 379,500 |
| 2004/01/13 | 3,570 | 3,580 | 3,500 | 3,550 | 568,800 |
| 2004/01/09 | 3,650 | 3,650 | 3,560 | 3,590 | 741,200 |
| 2004/01/08 | 3,590 | 3,660 | 3,570 | 3,600 | 582,900 |
| 2004/01/07 | 3,610 | 3,610 | 3,530 | 3,590 | 418,100 |
| 2004/01/06 | 3,640 | 3,650 | 3,560 | 3,600 | 576,400 |
| 2004/01/05 | 3,600 | 3,640 | 3,590 | 3,640 | 201,600 |