三菱ＵＦＪフィナンシャル・グループ(8306)の株価時系列情報
三菱ＵＦＪフィナンシャル・グループ(8306)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 | 1,020,000 | 1,040,000 | 1,020,000 | 1,040,000 | 10,352 |
| 2004/12/29 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 28,267 |
| 2004/12/28 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 21,223 |
| 2004/12/27 | 1,000,000 | 1,010,000 | 998,000 | 1,010,000 | 11,255 |
| 2004/12/24 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 23,469 |
| 2004/12/22 | 992,000 | 999,000 | 982,000 | 997,000 | 27,806 |
| 2004/12/21 | 973,000 | 989,000 | 971,000 | 982,000 | 31,263 |
| 2004/12/20 | 964,000 | 971,000 | 964,000 | 964,000 | 15,748 |
| 2004/12/17 | 965,000 | 976,000 | 963,000 | 969,000 | 20,004 |
| 2004/12/16 | 959,000 | 974,000 | 953,000 | 966,000 | 15,949 |
| 2004/12/15 | 966,000 | 973,000 | 953,000 | 953,000 | 12,838 |
| 2004/12/14 | 958,000 | 967,000 | 955,000 | 967,000 | 19,057 |
| 2004/12/13 | 958,000 | 968,000 | 953,000 | 953,000 | 21,617 |
| 2004/12/10 | 960,000 | 962,000 | 947,000 | 948,000 | 42,557 |
| 2004/12/09 | 990,000 | 993,000 | 954,000 | 958,000 | 36,698 |
| 2004/12/08 | 977,000 | 994,000 | 973,000 | 992,000 | 20,168 |
| 2004/12/07 | 997,000 | 1,010,000 | 987,000 | 987,000 | 24,111 |
| 2004/12/06 | 1,000,000 | 1,010,000 | 995,000 | 999,000 | 23,227 |
| 2004/12/03 | 1,010,000 | 1,020,000 | 991,000 | 996,000 | 30,927 |
| 2004/12/02 | 1,000,000 | 1,010,000 | 995,000 | 1,010,000 | 35,140 |
| 2004/12/01 | 965,000 | 997,000 | 962,000 | 985,000 | 37,156 |
| 2004/11/30 | 977,000 | 981,000 | 968,000 | 975,000 | 22,864 |
| 2004/11/29 | 959,000 | 984,000 | 958,000 | 982,000 | 18,686 |
| 2004/11/26 | 960,000 | 973,000 | 952,000 | 957,000 | 17,401 |
| 2004/11/25 | 960,000 | 966,000 | 951,000 | 961,000 | 16,707 |
| 2004/11/24 | 958,000 | 975,000 | 954,000 | 954,000 | 21,466 |
| 2004/11/22 | 972,000 | 973,000 | 954,000 | 957,000 | 24,929 |
| 2004/11/19 | 995,000 | 1,010,000 | 974,000 | 982,000 | 26,035 |
| 2004/11/18 | 1,000,000 | 1,010,000 | 983,000 | 991,000 | 32,944 |
| 2004/11/17 | 987,000 | 1,010,000 | 983,000 | 999,000 | 44,337 |
| 2004/11/16 | 981,000 | 1,000,000 | 975,000 | 994,000 | 79,417 |
| 2004/11/15 | 950,000 | 979,000 | 948,000 | 973,000 | 43,246 |
| 2004/11/12 | 922,000 | 938,000 | 922,000 | 937,000 | 16,599 |
| 2004/11/11 | 927,000 | 940,000 | 922,000 | 922,000 | 17,643 |
| 2004/11/10 | 923,000 | 931,000 | 922,000 | 927,000 | 11,197 |
| 2004/11/09 | 925,000 | 931,000 | 917,000 | 922,000 | 12,401 |
| 2004/11/08 | 945,000 | 945,000 | 926,000 | 931,000 | 16,764 |
| 2004/11/05 | 932,000 | 941,000 | 931,000 | 935,000 | 16,873 |
| 2004/11/04 | 930,000 | 933,000 | 925,000 | 925,000 | 22,338 |
| 2004/11/02 | 902,000 | 915,000 | 896,000 | 912,000 | 20,130 |
| 2004/11/01 | 892,000 | 893,000 | 877,000 | 888,000 | 11,621 |
| 2004/10/29 | 888,000 | 900,000 | 888,000 | 900,000 | 15,321 |
| 2004/10/28 | 890,000 | 901,000 | 885,000 | 898,000 | 18,097 |
| 2004/10/27 | 885,000 | 893,000 | 875,000 | 877,000 | 26,176 |
| 2004/10/26 | 867,000 | 887,000 | 865,000 | 882,000 | 30,599 |
| 2004/10/25 | 859,000 | 876,000 | 858,000 | 865,000 | 31,844 |
| 2004/10/22 | 895,000 | 901,000 | 885,000 | 887,000 | 32,890 |
| 2004/10/21 | 903,000 | 905,000 | 887,000 | 890,000 | 33,710 |
| 2004/10/20 | 921,000 | 921,000 | 904,000 | 907,000 | 19,896 |
| 2004/10/19 | 929,000 | 937,000 | 921,000 | 921,000 | 18,998 |
| 2004/10/18 | 944,000 | 946,000 | 930,000 | 937,000 | 10,164 |
| 2004/10/15 | 949,000 | 953,000 | 943,000 | 943,000 | 17,670 |
| 2004/10/14 | 961,000 | 962,000 | 952,000 | 959,000 | 21,316 |
| 2004/10/13 | 953,000 | 959,000 | 942,000 | 947,000 | 14,059 |
| 2004/10/12 | 940,000 | 960,000 | 940,000 | 960,000 | 16,230 |
| 2004/10/08 | 950,000 | 956,000 | 944,000 | 947,000 | 15,081 |
| 2004/10/07 | 969,000 | 972,000 | 953,000 | 957,000 | 13,171 |
| 2004/10/06 | 950,000 | 969,000 | 949,000 | 969,000 | 16,984 |
| 2004/10/05 | 954,000 | 964,000 | 953,000 | 960,000 | 21,637 |
| 2004/10/04 | 948,000 | 957,000 | 944,000 | 953,000 | 26,168 |
| 2004/10/01 | 922,000 | 939,000 | 921,000 | 938,000 | 23,547 |
| 2004/09/30 | 924,000 | 931,000 | 919,000 | 919,000 | 17,382 |
| 2004/09/29 | 927,000 | 930,000 | 908,000 | 914,000 | 16,269 |
| 2004/09/28 | 892,000 | 925,000 | 889,000 | 920,000 | 21,516 |
| 2004/09/27 | 913,000 | 913,000 | 895,000 | 900,000 | 26,683 |
| 2004/09/24 | 925,000 | 926,000 | 917,000 | 923,000 | 12,149 |
| 2004/09/22 | 942,000 | 943,000 | 930,000 | 934,000 | 12,200 |
| 2004/09/21 | 951,000 | 953,000 | 938,000 | 940,000 | 14,048 |
| 2004/09/17 | 960,000 | 960,000 | 942,000 | 950,000 | 13,646 |
| 2004/09/16 | 953,000 | 964,000 | 951,000 | 951,000 | 14,551 |
| 2004/09/15 | 968,000 | 979,000 | 962,000 | 963,000 | 23,917 |
| 2004/09/14 | 973,000 | 974,000 | 958,000 | 967,000 | 12,872 |
| 2004/09/13 | 973,000 | 974,000 | 966,000 | 971,000 | 11,841 |
| 2004/09/10 | 952,000 | 965,000 | 939,000 | 965,000 | 33,660 |
| 2004/09/09 | 962,000 | 963,000 | 951,000 | 954,000 | 25,947 |
| 2004/09/08 | 970,000 | 972,000 | 964,000 | 968,000 | 13,175 |
| 2004/09/07 | 980,000 | 984,000 | 964,000 | 970,000 | 28,642 |
| 2004/09/06 | 982,000 | 990,000 | 973,000 | 978,000 | 13,617 |
| 2004/09/03 | 989,000 | 989,000 | 973,000 | 976,000 | 10,052 |
| 2004/09/02 | 992,000 | 992,000 | 968,000 | 982,000 | 20,190 |
| 2004/09/01 | 990,000 | 996,000 | 987,000 | 987,000 | 10,987 |
| 2004/08/31 | 1,000,000 | 1,010,000 | 985,000 | 985,000 | 23,285 |
| 2004/08/30 | 1,000,000 | 1,010,000 | 991,000 | 997,000 | 17,798 |
| 2004/08/27 | 985,000 | 995,000 | 972,000 | 992,000 | 21,631 |
| 2004/08/26 | 1,010,000 | 1,010,000 | 977,000 | 978,000 | 35,936 |
| 2004/08/25 | 1,000,000 | 1,010,000 | 992,000 | 994,000 | 66,593 |
| 2004/08/24 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 10,393 |
| 2004/08/23 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 11,225 |
| 2004/08/20 | 1,010,000 | 1,020,000 | 999,000 | 1,010,000 | 15,193 |
| 2004/08/19 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 24,473 |
| 2004/08/18 | 984,000 | 1,010,000 | 981,000 | 1,000,000 | 46,799 |
| 2004/08/17 | 974,000 | 1,010,000 | 970,000 | 974,000 | 57,697 |
| 2004/08/16 | 970,000 | 972,000 | 945,000 | 948,000 | 31,204 |
| 2004/08/13 | 1,000,000 | 1,020,000 | 975,000 | 980,000 | 33,081 |
| 2004/08/12 | 1,020,000 | 1,080,000 | 1,010,000 | 1,020,000 | 54,190 |
| 2004/08/11 | 984,000 | 1,050,000 | 983,000 | 1,020,000 | 74,916 |
| 2004/08/10 | 924,000 | 963,000 | 924,000 | 954,000 | 28,599 |
| 2004/08/09 | 914,000 | 931,000 | 911,000 | 928,000 | 19,836 |
| 2004/08/06 | 936,000 | 945,000 | 921,000 | 934,000 | 32,817 |
| 2004/08/05 | 956,000 | 961,000 | 930,000 | 940,000 | 43,775 |
| 2004/08/04 | 956,000 | 965,000 | 912,000 | 958,000 | 68,343 |
| 2004/08/03 | 980,000 | 988,000 | 956,000 | 965,000 | 26,771 |
| 2004/08/02 | 995,000 | 999,000 | 970,000 | 971,000 | 33,026 |
| 2004/07/30 | 1,030,000 | 1,040,000 | 996,000 | 997,000 | 37,743 |
| 2004/07/29 | 1,020,000 | 1,060,000 | 1,010,000 | 1,040,000 | 28,422 |
| 2004/07/28 | 1,000,000 | 1,030,000 | 995,000 | 1,030,000 | 23,810 |
| 2004/07/27 | 1,020,000 | 1,040,000 | 1,010,000 | 1,020,000 | 17,660 |
| 2004/07/26 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 15,968 |
| 2004/07/23 | 1,080,000 | 1,080,000 | 1,050,000 | 1,050,000 | 16,134 |
| 2004/07/22 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 14,741 |
| 2004/07/21 | 1,110,000 | 1,120,000 | 1,080,000 | 1,100,000 | 24,177 |
| 2004/07/20 | 1,070,000 | 1,150,000 | 1,060,000 | 1,110,000 | 67,358 |
| 2004/07/16 | 1,090,000 | 1,120,000 | 1,050,000 | 1,050,000 | 95,723 |
| 2004/07/15 | 1,040,000 | 1,230,000 | 1,030,000 | 1,150,000 | 180,728 |
| 2004/07/14 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 63,042 |
| 2004/07/13 | 949,000 | 963,000 | 944,000 | 959,000 | 11,569 |
| 2004/07/12 | 957,000 | 964,000 | 939,000 | 948,000 | 13,745 |
| 2004/07/09 | 920,000 | 944,000 | 917,000 | 942,000 | 19,391 |
| 2004/07/08 | 927,000 | 934,000 | 915,000 | 921,000 | 17,251 |
| 2004/07/07 | 907,000 | 943,000 | 900,000 | 920,000 | 25,255 |
| 2004/07/06 | 950,000 | 950,000 | 927,000 | 927,000 | 15,581 |
| 2004/07/05 | 953,000 | 957,000 | 942,000 | 946,000 | 16,740 |
| 2004/07/02 | 961,000 | 973,000 | 961,000 | 963,000 | 20,698 |
| 2004/07/01 | 1,010,000 | 1,020,000 | 979,000 | 981,000 | 24,729 |
| 2004/06/30 | 991,000 | 1,030,000 | 991,000 | 1,010,000 | 23,829 |
| 2004/06/29 | 995,000 | 1,010,000 | 986,000 | 990,000 | 40,322 |
| 2004/06/28 | 980,000 | 992,000 | 975,000 | 992,000 | 19,025 |
| 2004/06/25 | 956,000 | 977,000 | 941,000 | 977,000 | 18,956 |
| 2004/06/24 | 946,000 | 970,000 | 946,000 | 966,000 | 28,201 |
| 2004/06/23 | 975,000 | 978,000 | 922,000 | 935,000 | 28,852 |
| 2004/06/22 | 979,000 | 984,000 | 971,000 | 978,000 | 14,731 |
| 2004/06/21 | 973,000 | 995,000 | 973,000 | 989,000 | 25,941 |
| 2004/06/18 | 975,000 | 997,000 | 961,000 | 963,000 | 53,462 |
| 2004/06/17 | 957,000 | 972,000 | 953,000 | 967,000 | 24,941 |
| 2004/06/16 | 955,000 | 956,000 | 939,000 | 950,000 | 17,208 |
| 2004/06/15 | 929,000 | 935,000 | 920,000 | 925,000 | 19,383 |
| 2004/06/14 | 950,000 | 959,000 | 937,000 | 939,000 | 14,115 |
| 2004/06/11 | 949,000 | 970,000 | 944,000 | 960,000 | 28,181 |
| 2004/06/10 | 920,000 | 951,000 | 917,000 | 939,000 | 16,256 |
| 2004/06/09 | 954,000 | 954,000 | 936,000 | 939,000 | 14,740 |
| 2004/06/08 | 958,000 | 962,000 | 942,000 | 955,000 | 18,512 |
| 2004/06/07 | 919,000 | 947,000 | 910,000 | 943,000 | 24,387 |
| 2004/06/04 | 910,000 | 917,000 | 880,000 | 891,000 | 21,823 |
| 2004/06/03 | 936,000 | 948,000 | 904,000 | 915,000 | 27,501 |
| 2004/06/02 | 951,000 | 954,000 | 933,000 | 935,000 | 18,915 |
| 2004/06/01 | 944,000 | 962,000 | 939,000 | 961,000 | 13,963 |
| 2004/05/31 | 945,000 | 949,000 | 934,000 | 944,000 | 13,611 |
| 2004/05/28 | 935,000 | 950,000 | 930,000 | 950,000 | 21,069 |
| 2004/05/27 | 920,000 | 934,000 | 907,000 | 919,000 | 17,551 |
| 2004/05/26 | 945,000 | 946,000 | 919,000 | 925,000 | 16,608 |
| 2004/05/25 | 945,000 | 956,000 | 919,000 | 925,000 | 22,267 |
| 2004/05/24 | 948,000 | 973,000 | 945,000 | 964,000 | 23,496 |
| 2004/05/21 | 929,000 | 940,000 | 915,000 | 938,000 | 12,143 |
| 2004/05/20 | 923,000 | 940,000 | 896,000 | 909,000 | 24,855 |
| 2004/05/19 | 885,000 | 926,000 | 885,000 | 919,000 | 30,196 |
| 2004/05/18 | 830,000 | 873,000 | 827,000 | 871,000 | 26,967 |
| 2004/05/17 | 851,000 | 851,000 | 800,000 | 820,000 | 35,271 |
| 2004/05/14 | 878,000 | 886,000 | 862,000 | 871,000 | 20,011 |
| 2004/05/13 | 880,000 | 893,000 | 856,000 | 858,000 | 18,854 |
| 2004/05/12 | 883,000 | 883,000 | 865,000 | 880,000 | 23,533 |
| 2004/05/11 | 855,000 | 888,000 | 845,000 | 853,000 | 24,111 |
| 2004/05/10 | 908,000 | 913,000 | 847,000 | 865,000 | 34,257 |
| 2004/05/07 | 940,000 | 960,000 | 928,000 | 928,000 | 29,279 |
| 2004/05/06 | 992,000 | 997,000 | 945,000 | 945,000 | 28,450 |
| 2004/04/30 | 949,000 | 997,000 | 946,000 | 982,000 | 28,926 |
| 2004/04/28 | 980,000 | 1,010,000 | 971,000 | 980,000 | 37,716 |
| 2004/04/27 | 957,000 | 970,000 | 952,000 | 959,000 | 24,926 |
| 2004/04/26 | 955,000 | 968,000 | 945,000 | 967,000 | 37,458 |
| 2004/04/23 | 985,000 | 1,010,000 | 964,000 | 970,000 | 45,600 |
| 2004/04/22 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 12,992 |
| 2004/04/21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 16,791 |
| 2004/04/20 | 1,020,000 | 1,050,000 | 1,000,000 | 1,030,000 | 18,104 |
| 2004/04/19 | 1,010,000 | 1,020,000 | 965,000 | 1,000,000 | 41,663 |
| 2004/04/16 | 1,040,000 | 1,060,000 | 1,020,000 | 1,020,000 | 18,564 |
| 2004/04/15 | 1,080,000 | 1,110,000 | 1,040,000 | 1,050,000 | 34,225 |
| 2004/04/14 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 21,464 |
| 2004/04/13 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 24,769 |
| 2004/04/12 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 11,242 |
| 2004/04/09 | 1,030,000 | 1,050,000 | 1,020,000 | 1,020,000 | 20,792 |
| 2004/04/08 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 15,896 |
| 2004/04/07 | 1,080,000 | 1,100,000 | 1,070,000 | 1,080,000 | 30,691 |
| 2004/04/06 | 1,070,000 | 1,100,000 | 1,060,000 | 1,100,000 | 41,092 |
| 2004/04/05 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 22,198 |
| 2004/04/02 | 1,030,000 | 1,060,000 | 1,020,000 | 1,040,000 | 22,928 |
| 2004/04/01 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 26,508 |
| 2004/03/31 | 1,010,000 | 1,040,000 | 995,000 | 1,030,000 | 30,709 |
| 2004/03/30 | 1,050,000 | 1,050,000 | 1,000,000 | 1,020,000 | 21,804 |
| 2004/03/29 | 1,080,000 | 1,080,000 | 1,030,000 | 1,050,000 | 24,246 |
| 2004/03/26 | 1,060,000 | 1,070,000 | 1,030,000 | 1,070,000 | 22,733 |
| 2004/03/25 | 1,050,000 | 1,060,000 | 1,010,000 | 1,040,000 | 33,015 |
| 2004/03/24 | 988,000 | 1,050,000 | 987,000 | 1,050,000 | 57,724 |
| 2004/03/23 | 945,000 | 981,000 | 932,000 | 973,000 | 29,616 |
| 2004/03/22 | 950,000 | 967,000 | 949,000 | 965,000 | 22,938 |
| 2004/03/19 | 945,000 | 960,000 | 937,000 | 960,000 | 28,967 |
| 2004/03/18 | 960,000 | 965,000 | 938,000 | 944,000 | 37,278 |
| 2004/03/17 | 921,000 | 925,000 | 911,000 | 924,000 | 21,673 |
| 2004/03/16 | 899,000 | 927,000 | 897,000 | 911,000 | 19,193 |
| 2004/03/15 | 890,000 | 913,000 | 888,000 | 909,000 | 24,425 |
| 2004/03/12 | 879,000 | 886,000 | 870,000 | 872,000 | 37,340 |
| 2004/03/11 | 895,000 | 911,000 | 893,000 | 899,000 | 38,121 |
| 2004/03/10 | 929,000 | 948,000 | 915,000 | 915,000 | 45,313 |
| 2004/03/09 | 912,000 | 929,000 | 904,000 | 929,000 | 27,476 |
| 2004/03/08 | 922,000 | 927,000 | 907,000 | 914,000 | 19,191 |
| 2004/03/05 | 920,000 | 926,000 | 884,000 | 918,000 | 42,353 |
| 2004/03/04 | 901,000 | 915,000 | 895,000 | 911,000 | 36,517 |
| 2004/03/03 | 890,000 | 906,000 | 886,000 | 891,000 | 56,987 |
| 2004/03/02 | 860,000 | 875,000 | 856,000 | 875,000 | 43,124 |
| 2004/03/01 | 850,000 | 852,000 | 842,000 | 850,000 | 32,984 |
| 2004/02/27 | 823,000 | 840,000 | 822,000 | 840,000 | 23,221 |
| 2004/02/26 | 807,000 | 818,000 | 807,000 | 818,000 | 12,139 |
| 2004/02/25 | 809,000 | 813,000 | 796,000 | 804,000 | 13,918 |
| 2004/02/24 | 823,000 | 827,000 | 808,000 | 808,000 | 9,135 |
| 2004/02/23 | 832,000 | 835,000 | 827,000 | 831,000 | 9,388 |
| 2004/02/20 | 829,000 | 835,000 | 825,000 | 832,000 | 13,254 |
| 2004/02/19 | 837,000 | 840,000 | 820,000 | 827,000 | 21,862 |
| 2004/02/18 | 832,000 | 837,000 | 826,000 | 830,000 | 19,827 |
| 2004/02/17 | 825,000 | 830,000 | 818,000 | 827,000 | 14,136 |
| 2004/02/16 | 829,000 | 837,000 | 829,000 | 832,000 | 22,436 |
| 2004/02/13 | 820,000 | 835,000 | 812,000 | 828,000 | 37,700 |
| 2004/02/12 | 799,000 | 815,000 | 795,000 | 815,000 | 34,717 |
| 2004/02/10 | 778,000 | 787,000 | 773,000 | 787,000 | 18,976 |
| 2004/02/09 | 793,000 | 794,000 | 775,000 | 778,000 | 15,804 |
| 2004/02/06 | 790,000 | 794,000 | 782,000 | 784,000 | 11,315 |
| 2004/02/05 | 770,000 | 791,000 | 770,000 | 780,000 | 25,776 |
| 2004/02/04 | 807,000 | 809,000 | 775,000 | 780,000 | 29,821 |
| 2004/02/03 | 820,000 | 824,000 | 813,000 | 817,000 | 16,666 |
| 2004/02/02 | 827,000 | 829,000 | 817,000 | 817,000 | 10,916 |
| 2004/01/30 | 820,000 | 827,000 | 814,000 | 827,000 | 14,044 |
| 2004/01/29 | 813,000 | 819,000 | 809,000 | 817,000 | 20,503 |
| 2004/01/28 | 815,000 | 823,000 | 812,000 | 818,000 | 13,567 |
| 2004/01/27 | 822,000 | 832,000 | 820,000 | 823,000 | 21,096 |
| 2004/01/26 | 800,000 | 812,000 | 790,000 | 809,000 | 34,053 |
| 2004/01/23 | 821,000 | 830,000 | 817,000 | 825,000 | 13,157 |
| 2004/01/22 | 821,000 | 822,000 | 816,000 | 819,000 | 11,089 |
| 2004/01/21 | 821,000 | 831,000 | 812,000 | 812,000 | 15,250 |
| 2004/01/20 | 841,000 | 846,000 | 828,000 | 828,000 | 15,033 |
| 2004/01/19 | 835,000 | 845,000 | 834,000 | 841,000 | 23,272 |
| 2004/01/16 | 806,000 | 828,000 | 802,000 | 827,000 | 24,131 |
| 2004/01/15 | 813,000 | 816,000 | 793,000 | 796,000 | 16,055 |
| 2004/01/14 | 812,000 | 815,000 | 806,000 | 811,000 | 11,934 |
| 2004/01/13 | 809,000 | 816,000 | 806,000 | 813,000 | 11,545 |
| 2004/01/09 | 840,000 | 841,000 | 807,000 | 818,000 | 21,902 |
| 2004/01/08 | 820,000 | 839,000 | 817,000 | 833,000 | 18,815 |
| 2004/01/07 | 819,000 | 821,000 | 805,000 | 813,000 | 13,525 |
| 2004/01/06 | 841,000 | 842,000 | 815,000 | 820,000 | 17,090 |
| 2004/01/05 | 847,000 | 850,000 | 830,000 | 831,000 | 11,097 |