松井証券(8628)の株価時系列情報
松井証券(8628)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 | 3,540 | 3,570 | 3,520 | 3,570 | 677,801 |
| 2004/12/29 | 3,430 | 3,570 | 3,420 | 3,540 | 2,908,703 |
| 2004/12/28 | 3,310 | 3,380 | 3,300 | 3,380 | 824,501 |
| 2004/12/27 | 3,290 | 3,330 | 3,270 | 3,330 | 664,301 |
| 2004/12/24 | 3,310 | 3,320 | 3,240 | 3,250 | 603,901 |
| 2004/12/22 | 3,290 | 3,310 | 3,280 | 3,290 | 672,601 |
| 2004/12/21 | 3,210 | 3,290 | 3,200 | 3,260 | 581,801 |
| 2004/12/20 | 3,190 | 3,210 | 3,160 | 3,200 | 442,000 |
| 2004/12/17 | 3,100 | 3,190 | 3,100 | 3,180 | 470,000 |
| 2004/12/16 | 3,090 | 3,120 | 3,070 | 3,120 | 291,400 |
| 2004/12/15 | 3,110 | 3,140 | 3,100 | 3,100 | 336,900 |
| 2004/12/14 | 3,090 | 3,110 | 3,080 | 3,090 | 462,900 |
| 2004/12/13 | 3,130 | 3,150 | 3,070 | 3,100 | 530,301 |
| 2004/12/10 | 3,210 | 3,240 | 3,150 | 3,150 | 572,301 |
| 2004/12/09 | 3,220 | 3,230 | 3,180 | 3,210 | 559,801 |
| 2004/12/08 | 3,190 | 3,200 | 3,140 | 3,180 | 716,001 |
| 2004/12/07 | 3,290 | 3,340 | 3,220 | 3,220 | 715,601 |
| 2004/12/06 | 3,240 | 3,340 | 3,240 | 3,280 | 1,012,601 |
| 2004/12/03 | 3,240 | 3,260 | 3,230 | 3,250 | 710,101 |
| 2004/12/02 | 3,210 | 3,240 | 3,190 | 3,220 | 759,101 |
| 2004/12/01 | 3,170 | 3,180 | 3,150 | 3,170 | 464,400 |
| 2004/11/30 | 3,180 | 3,220 | 3,160 | 3,220 | 699,301 |
| 2004/11/29 | 3,150 | 3,200 | 3,150 | 3,190 | 733,401 |
| 2004/11/26 | 3,150 | 3,200 | 3,140 | 3,140 | 210,300 |
| 2004/11/25 | 3,150 | 3,160 | 3,120 | 3,140 | 407,400 |
| 2004/11/24 | 3,170 | 3,210 | 3,160 | 3,180 | 304,400 |
| 2004/11/22 | 3,130 | 3,200 | 3,120 | 3,150 | 678,701 |
| 2004/11/19 | 3,240 | 3,260 | 3,180 | 3,190 | 688,801 |
| 2004/11/18 | 3,270 | 3,310 | 3,230 | 3,250 | 1,440,201 |
| 2004/11/17 | 3,110 | 3,250 | 3,110 | 3,240 | 1,197,701 |
| 2004/11/16 | 3,190 | 3,200 | 3,130 | 3,140 | 1,618,302 |
| 2004/11/15 | 3,020 | 3,190 | 3,010 | 3,190 | 2,862,903 |
| 2004/11/12 | 2,885 | 2,955 | 2,865 | 2,950 | 443,700 |
| 2004/11/11 | 2,940 | 2,960 | 2,840 | 2,850 | 630,201 |
| 2004/11/10 | 2,870 | 2,940 | 2,865 | 2,920 | 304,800 |
| 2004/11/09 | 2,915 | 2,940 | 2,875 | 2,880 | 281,500 |
| 2004/11/08 | 2,975 | 2,980 | 2,940 | 2,940 | 696,701 |
| 2004/11/05 | 2,895 | 2,940 | 2,885 | 2,940 | 844,901 |
| 2004/11/04 | 2,865 | 2,885 | 2,850 | 2,860 | 628,301 |
| 2004/11/02 | 2,760 | 2,800 | 2,760 | 2,790 | 278,900 |
| 2004/11/01 | 2,785 | 2,795 | 2,740 | 2,760 | 403,800 |
| 2004/10/29 | 2,815 | 2,820 | 2,780 | 2,810 | 384,000 |
| 2004/10/28 | 2,805 | 2,835 | 2,780 | 2,810 | 442,100 |
| 2004/10/27 | 2,800 | 2,815 | 2,750 | 2,750 | 396,200 |
| 2004/10/26 | 2,805 | 2,825 | 2,760 | 2,765 | 539,601 |
| 2004/10/25 | 2,720 | 2,860 | 2,710 | 2,820 | 503,801 |
| 2004/10/22 | 2,750 | 2,805 | 2,750 | 2,790 | 377,900 |
| 2004/10/21 | 2,770 | 2,790 | 2,750 | 2,750 | 553,701 |
| 2004/10/20 | 2,785 | 2,790 | 2,765 | 2,780 | 430,300 |
| 2004/10/19 | 2,825 | 2,840 | 2,815 | 2,815 | 440,300 |
| 2004/10/18 | 2,800 | 2,820 | 2,765 | 2,795 | 980,301 |
| 2004/10/15 | 2,780 | 2,835 | 2,765 | 2,830 | 812,401 |
| 2004/10/14 | 2,880 | 2,905 | 2,840 | 2,840 | 533,501 |
| 2004/10/13 | 2,935 | 2,980 | 2,905 | 2,930 | 506,301 |
| 2004/10/12 | 3,010 | 3,020 | 2,915 | 2,920 | 698,501 |
| 2004/10/08 | 2,970 | 3,030 | 2,965 | 3,030 | 470,800 |
| 2004/10/07 | 3,020 | 3,050 | 3,000 | 3,020 | 851,701 |
| 2004/10/06 | 2,935 | 2,990 | 2,925 | 2,975 | 463,500 |
| 2004/10/05 | 2,970 | 2,975 | 2,930 | 2,955 | 768,401 |
| 2004/10/04 | 2,940 | 2,980 | 2,905 | 2,965 | 1,499,201 |
| 2004/10/01 | 2,780 | 2,855 | 2,780 | 2,840 | 1,050,801 |
| 2004/09/30 | 2,755 | 2,780 | 2,735 | 2,765 | 666,801 |
| 2004/09/29 | 2,790 | 2,805 | 2,695 | 2,700 | 1,000,801 |
| 2004/09/28 | 2,825 | 2,830 | 2,755 | 2,765 | 917,201 |
| 2004/09/27 | 2,855 | 2,895 | 2,830 | 2,880 | 391,500 |
| 2004/09/24 | 2,835 | 2,840 | 2,810 | 2,830 | 410,200 |
| 2004/09/22 | 2,910 | 2,915 | 2,845 | 2,860 | 705,601 |
| 2004/09/21 | 2,900 | 2,910 | 2,835 | 2,850 | 652,701 |
| 2004/09/17 | 2,925 | 2,940 | 2,895 | 2,920 | 673,301 |
| 2004/09/16 | 2,960 | 2,960 | 2,920 | 2,925 | 1,070,001 |
| 2004/09/15 | 3,070 | 3,070 | 3,000 | 3,000 | 417,200 |
| 2004/09/14 | 3,070 | 3,110 | 3,030 | 3,040 | 508,501 |
| 2004/09/13 | 3,030 | 3,060 | 3,020 | 3,050 | 417,800 |
| 2004/09/10 | 3,010 | 3,050 | 2,995 | 3,030 | 671,001 |
| 2004/09/09 | 3,110 | 3,120 | 3,050 | 3,070 | 488,500 |
| 2004/09/08 | 3,140 | 3,170 | 3,110 | 3,140 | 484,600 |
| 2004/09/07 | 3,140 | 3,140 | 3,100 | 3,130 | 258,200 |
| 2004/09/06 | 3,130 | 3,150 | 3,070 | 3,130 | 603,401 |
| 2004/09/03 | 3,170 | 3,180 | 3,130 | 3,150 | 273,400 |
| 2004/09/02 | 3,160 | 3,180 | 3,130 | 3,160 | 416,100 |
| 2004/09/01 | 3,160 | 3,180 | 3,150 | 3,170 | 347,700 |
| 2004/08/31 | 3,110 | 3,170 | 3,110 | 3,150 | 382,600 |
| 2004/08/30 | 3,160 | 3,170 | 3,120 | 3,160 | 230,900 |
| 2004/08/27 | 3,130 | 3,170 | 3,110 | 3,140 | 500,201 |
| 2004/08/26 | 3,170 | 3,190 | 3,110 | 3,120 | 1,451,801 |
| 2004/08/25 | 2,990 | 3,090 | 2,960 | 3,080 | 838,401 |
| 2004/08/24 | 3,010 | 3,020 | 2,955 | 2,990 | 348,600 |
| 2004/08/23 | 3,020 | 3,050 | 2,990 | 2,990 | 512,301 |
| 2004/08/20 | 2,915 | 3,010 | 2,900 | 2,990 | 904,101 |
| 2004/08/19 | 2,900 | 2,940 | 2,885 | 2,930 | 630,401 |
| 2004/08/18 | 2,860 | 2,875 | 2,820 | 2,860 | 424,600 |
| 2004/08/17 | 2,890 | 2,905 | 2,845 | 2,855 | 655,701 |
| 2004/08/16 | 2,860 | 2,895 | 2,770 | 2,840 | 1,417,601 |
| 2004/08/13 | 2,940 | 2,960 | 2,905 | 2,920 | 1,003,701 |
| 2004/08/12 | 3,010 | 3,060 | 3,000 | 3,040 | 393,200 |
| 2004/08/11 | 3,090 | 3,100 | 3,000 | 3,000 | 1,033,501 |
| 2004/08/10 | 2,860 | 3,030 | 2,850 | 2,980 | 1,448,501 |
| 2004/08/09 | 2,760 | 2,860 | 2,735 | 2,850 | 767,701 |
| 2004/08/06 | 2,830 | 2,895 | 2,820 | 2,865 | 778,701 |
| 2004/08/05 | 2,955 | 2,960 | 2,870 | 2,910 | 1,452,001 |
| 2004/08/04 | 2,910 | 2,970 | 2,830 | 2,950 | 2,145,902 |
| 2004/08/03 | 3,120 | 3,140 | 2,980 | 2,990 | 1,268,301 |
| 2004/08/02 | 3,080 | 3,150 | 3,070 | 3,140 | 915,701 |
| 2004/07/30 | 3,060 | 3,100 | 3,050 | 3,060 | 558,001 |
| 2004/07/29 | 3,130 | 3,130 | 3,010 | 3,030 | 853,301 |
| 2004/07/28 | 3,180 | 3,190 | 3,060 | 3,130 | 1,008,701 |
| 2004/07/27 | 3,190 | 3,220 | 3,030 | 3,110 | 1,420,101 |
| 2004/07/26 | 3,220 | 3,260 | 3,180 | 3,230 | 689,001 |
| 2004/07/23 | 3,390 | 3,400 | 3,270 | 3,280 | 753,701 |
| 2004/07/22 | 3,300 | 3,390 | 3,300 | 3,340 | 395,700 |
| 2004/07/21 | 3,420 | 3,420 | 3,340 | 3,370 | 362,700 |
| 2004/07/20 | 3,350 | 3,380 | 3,300 | 3,370 | 370,100 |
| 2004/07/16 | 3,350 | 3,420 | 3,270 | 3,420 | 891,501 |
| 2004/07/15 | 3,500 | 3,520 | 3,340 | 3,360 | 799,001 |
| 2004/07/14 | 3,600 | 3,610 | 3,480 | 3,490 | 578,201 |
| 2004/07/13 | 3,550 | 3,570 | 3,480 | 3,550 | 459,300 |
| 2004/07/12 | 3,550 | 3,600 | 3,510 | 3,590 | 1,478,701 |
| 2004/07/09 | 3,330 | 3,410 | 3,330 | 3,400 | 404,600 |
| 2004/07/08 | 3,420 | 3,450 | 3,330 | 3,350 | 481,200 |
| 2004/07/07 | 3,290 | 3,450 | 3,250 | 3,450 | 1,404,201 |
| 2004/07/06 | 3,500 | 3,570 | 3,380 | 3,380 | 924,401 |
| 2004/07/05 | 3,570 | 3,590 | 3,510 | 3,510 | 541,801 |
| 2004/07/02 | 3,610 | 3,700 | 3,610 | 3,650 | 467,400 |
| 2004/07/01 | 3,730 | 3,750 | 3,670 | 3,690 | 623,001 |
| 2004/06/30 | 3,650 | 3,710 | 3,620 | 3,710 | 879,601 |
| 2004/06/29 | 3,640 | 3,670 | 3,610 | 3,650 | 540,601 |
| 2004/06/28 | 3,550 | 3,650 | 3,540 | 3,650 | 656,401 |
| 2004/06/25 | 3,530 | 3,560 | 3,510 | 3,550 | 346,200 |
| 2004/06/24 | 3,540 | 3,560 | 3,500 | 3,530 | 439,600 |
| 2004/06/23 | 3,560 | 3,580 | 3,480 | 3,520 | 433,100 |
| 2004/06/22 | 3,580 | 3,590 | 3,530 | 3,550 | 599,801 |
| 2004/06/21 | 3,560 | 3,610 | 3,550 | 3,570 | 508,901 |
| 2004/06/18 | 3,570 | 3,580 | 3,520 | 3,540 | 397,700 |
| 2004/06/17 | 3,570 | 3,620 | 3,550 | 3,590 | 944,901 |
| 2004/06/16 | 3,500 | 3,570 | 3,490 | 3,570 | 641,701 |
| 2004/06/15 | 3,480 | 3,510 | 3,450 | 3,470 | 452,600 |
| 2004/06/14 | 3,520 | 3,570 | 3,520 | 3,550 | 837,001 |
| 2004/06/11 | 3,490 | 3,530 | 3,450 | 3,510 | 1,349,901 |
| 2004/06/10 | 3,390 | 3,470 | 3,370 | 3,470 | 576,601 |
| 2004/06/09 | 3,450 | 3,460 | 3,380 | 3,430 | 510,901 |
| 2004/06/08 | 3,500 | 3,510 | 3,410 | 3,420 | 691,201 |
| 2004/06/07 | 3,290 | 3,440 | 3,280 | 3,410 | 1,157,101 |
| 2004/06/04 | 3,320 | 3,360 | 3,190 | 3,250 | 1,195,501 |
| 2004/06/03 | 3,470 | 3,480 | 3,320 | 3,340 | 835,701 |
| 2004/06/02 | 3,400 | 3,480 | 3,380 | 3,450 | 873,001 |
| 2004/06/01 | 3,410 | 3,420 | 3,370 | 3,400 | 381,200 |
| 2004/05/31 | 3,360 | 3,420 | 3,340 | 3,400 | 862,601 |
| 2004/05/28 | 3,290 | 3,420 | 3,280 | 3,410 | 1,227,601 |
| 2004/05/27 | 3,300 | 3,320 | 3,240 | 3,240 | 452,900 |
| 2004/05/26 | 3,370 | 3,380 | 3,290 | 3,300 | 820,001 |
| 2004/05/25 | 3,300 | 3,320 | 3,250 | 3,280 | 840,001 |
| 2004/05/24 | 3,230 | 3,330 | 3,230 | 3,320 | 1,221,601 |
| 2004/05/21 | 3,200 | 3,230 | 3,160 | 3,210 | 633,101 |
| 2004/05/20 | 3,200 | 3,270 | 3,100 | 3,120 | 1,232,901 |
| 2004/05/19 | 3,080 | 3,230 | 3,040 | 3,230 | 1,441,701 |
| 2004/05/18 | 2,825 | 3,020 | 2,825 | 2,990 | 1,507,302 |
| 2004/05/17 | 2,930 | 2,935 | 2,720 | 2,815 | 2,239,402 |
| 2004/05/14 | 3,150 | 3,190 | 3,010 | 3,070 | 1,066,101 |
| 2004/05/13 | 3,240 | 3,270 | 3,150 | 3,150 | 1,329,801 |
| 2004/05/12 | 3,100 | 3,220 | 3,070 | 3,190 | 1,292,401 |
| 2004/05/11 | 2,930 | 3,140 | 2,930 | 2,950 | 1,745,902 |
| 2004/05/10 | 3,260 | 3,270 | 2,950 | 3,020 | 2,640,403 |
| 2004/05/07 | 3,500 | 3,510 | 3,390 | 3,410 | 916,501 |
| 2004/05/06 | 3,660 | 3,660 | 3,530 | 3,550 | 525,001 |
| 2004/04/30 | 3,600 | 3,660 | 3,580 | 3,640 | 726,501 |
| 2004/04/28 | 3,640 | 3,700 | 3,630 | 3,690 | 942,101 |
| 2004/04/27 | 3,590 | 3,620 | 3,550 | 3,620 | 858,501 |
| 2004/04/26 | 3,690 | 3,690 | 3,630 | 3,640 | 682,101 |
| 2004/04/23 | 3,650 | 3,710 | 3,600 | 3,690 | 2,222,202 |
| 2004/04/22 | 3,770 | 3,830 | 3,600 | 3,660 | 2,445,602 |
| 2004/04/21 | 3,580 | 3,740 | 3,560 | 3,740 | 1,969,402 |
| 2004/04/20 | 3,490 | 3,600 | 3,430 | 3,600 | 955,001 |
| 2004/04/19 | 3,540 | 3,540 | 3,350 | 3,460 | 1,041,801 |
| 2004/04/16 | 3,570 | 3,610 | 3,460 | 3,500 | 1,486,001 |
| 2004/04/15 | 3,760 | 3,790 | 3,520 | 3,540 | 2,626,203 |
| 2004/04/14 | 3,560 | 3,670 | 3,500 | 3,660 | 2,113,002 |
| 2004/04/13 | 3,510 | 3,600 | 3,500 | 3,600 | 1,300,601 |
| 2004/04/12 | 3,420 | 3,480 | 3,400 | 3,470 | 887,301 |
| 2004/04/09 | 3,390 | 3,420 | 3,290 | 3,370 | 1,606,002 |
| 2004/04/08 | 3,470 | 3,500 | 3,440 | 3,480 | 1,004,801 |
| 2004/04/07 | 3,500 | 3,620 | 3,470 | 3,470 | 1,486,801 |
| 2004/04/06 | 3,530 | 3,550 | 3,410 | 3,550 | 1,400,501 |
| 2004/04/05 | 3,580 | 3,620 | 3,470 | 3,490 | 2,200,402 |
| 2004/04/02 | 3,430 | 3,510 | 3,380 | 3,500 | 3,805,204 |
| 2004/04/01 | 3,270 | 3,330 | 3,230 | 3,330 | 1,042,701 |
| 2004/03/31 | 3,220 | 3,260 | 3,180 | 3,250 | 621,701 |
| 2004/03/30 | 3,340 | 3,340 | 3,220 | 3,220 | 776,901 |
| 2004/03/29 | 3,280 | 3,330 | 3,260 | 3,300 | 806,001 |
| 2004/03/26 | 3,330 | 3,330 | 3,270 | 3,290 | 801,101 |
| 2004/03/25 | 3,290 | 3,300 | 3,220 | 3,270 | 920,001 |
| 2004/03/24 | 3,230 | 3,250 | 3,190 | 3,230 | 918,201 |
| 2004/03/23 | 3,160 | 3,200 | 3,120 | 3,200 | 1,124,301 |
| 2004/03/22 | 3,100 | 3,180 | 3,100 | 3,150 | 637,001 |
| 2004/03/19 | 3,130 | 3,210 | 3,120 | 3,150 | 914,401 |
| 2004/03/18 | 3,330 | 3,340 | 3,140 | 3,180 | 1,687,002 |
| 2004/03/17 | 3,220 | 3,280 | 3,180 | 3,230 | 1,081,301 |
| 2004/03/16 | 3,180 | 3,320 | 3,140 | 3,200 | 2,794,403 |
| 2004/03/15 | 3,160 | 3,230 | 3,130 | 3,180 | 3,163,803 |
| 2004/03/12 | 2,990 | 3,090 | 2,985 | 3,070 | 2,697,603 |
| 2004/03/11 | 2,885 | 3,030 | 2,880 | 3,030 | 1,274,501 |
| 2004/03/10 | 2,960 | 2,980 | 2,910 | 2,965 | 821,001 |
| 2004/03/09 | 2,880 | 2,975 | 2,880 | 2,965 | 737,501 |
| 2004/03/08 | 2,975 | 2,985 | 2,925 | 2,940 | 789,601 |
| 2004/03/05 | 3,000 | 3,020 | 2,880 | 2,980 | 2,230,902 |
| 2004/03/04 | 2,905 | 3,020 | 2,895 | 3,000 | 2,381,902 |
| 2004/03/03 | 2,910 | 2,940 | 2,860 | 2,900 | 1,445,301 |
| 2004/03/02 | 2,965 | 2,970 | 2,825 | 2,900 | 1,956,302 |
| 2004/03/01 | 2,800 | 2,885 | 2,785 | 2,885 | 2,467,002 |
| 2004/02/27 | 2,635 | 2,750 | 2,625 | 2,750 | 1,467,801 |
| 2004/02/26 | 2,605 | 2,635 | 2,600 | 2,625 | 393,000 |
| 2004/02/25 | 2,605 | 2,645 | 2,560 | 2,575 | 521,601 |
| 2004/02/24 | 2,700 | 2,700 | 2,610 | 2,625 | 555,901 |
| 2004/02/23 | 2,660 | 2,705 | 2,645 | 2,700 | 457,300 |
| 2004/02/20 | 2,660 | 2,695 | 2,625 | 2,640 | 513,001 |
| 2004/02/19 | 2,745 | 2,765 | 2,635 | 2,675 | 957,701 |
| 2004/02/18 | 2,790 | 2,810 | 2,720 | 2,730 | 980,001 |
| 2004/02/17 | 2,720 | 2,770 | 2,690 | 2,770 | 865,101 |
| 2004/02/16 | 2,750 | 2,770 | 2,690 | 2,725 | 788,401 |
| 2004/02/13 | 2,585 | 2,735 | 2,535 | 2,720 | 1,435,401 |
| 2004/02/12 | 2,600 | 2,600 | 2,560 | 2,575 | 699,601 |
| 2004/02/10 | 2,525 | 2,565 | 2,485 | 2,530 | 548,401 |
| 2004/02/09 | 2,610 | 2,625 | 2,525 | 2,545 | 932,701 |
| 2004/02/06 | 2,490 | 2,540 | 2,470 | 2,530 | 798,501 |
| 2004/02/05 | 2,410 | 2,515 | 2,410 | 2,460 | 1,409,701 |
| 2004/02/04 | 2,590 | 2,595 | 2,425 | 2,450 | 1,612,102 |
| 2004/02/03 | 2,680 | 2,705 | 2,600 | 2,600 | 1,009,801 |
| 2004/02/02 | 2,675 | 2,730 | 2,660 | 2,700 | 569,101 |
| 2004/01/30 | 2,645 | 2,705 | 2,635 | 2,675 | 999,801 |
| 2004/01/29 | 2,630 | 2,695 | 2,605 | 2,625 | 1,424,701 |
| 2004/01/28 | 2,740 | 2,765 | 2,700 | 2,700 | 1,288,201 |
| 2004/01/27 | 2,885 | 2,885 | 2,800 | 2,800 | 718,201 |
| 2004/01/26 | 2,830 | 2,850 | 2,785 | 2,810 | 934,401 |
| 2004/01/23 | 2,790 | 2,930 | 2,780 | 2,870 | 1,552,102 |
| 2004/01/22 | 2,995 | 3,010 | 2,830 | 2,860 | 1,847,302 |
| 2004/01/21 | 2,935 | 3,040 | 2,870 | 2,955 | 2,330,202 |
| 2004/01/20 | 2,990 | 3,040 | 2,900 | 2,940 | 4,090,704 |
| 2004/01/19 | 2,785 | 3,030 | 2,760 | 3,030 | 6,408,806 |
| 2004/01/16 | 2,590 | 2,630 | 2,560 | 2,625 | 1,722,102 |
| 2004/01/15 | 2,560 | 2,570 | 2,510 | 2,510 | 834,201 |
| 2004/01/14 | 2,470 | 2,520 | 2,455 | 2,520 | 645,901 |
| 2004/01/13 | 2,510 | 2,510 | 2,465 | 2,475 | 489,700 |
| 2004/01/09 | 2,500 | 2,525 | 2,430 | 2,495 | 983,901 |
| 2004/01/08 | 2,395 | 2,490 | 2,390 | 2,465 | 842,401 |
| 2004/01/07 | 2,425 | 2,425 | 2,380 | 2,405 | 603,901 |
| 2004/01/06 | 2,480 | 2,500 | 2,380 | 2,410 | 1,101,901 |
| 2004/01/05 | 2,500 | 2,510 | 2,445 | 2,465 | 698,301 |