東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 1,510,000 | 1,520,000 | 1,500,000 | 1,520,000 | 1,562 |
| 2004/12/29 | 1,520,000 | 1,530,000 | 1,490,000 | 1,490,000 | 2,449 |
| 2004/12/28 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 2,249 |
| 2004/12/27 | 1,520,000 | 1,530,000 | 1,520,000 | 1,530,000 | 2,152 |
| 2004/12/24 | 1,480,000 | 1,510,000 | 1,480,000 | 1,510,000 | 3,772 |
| 2004/12/22 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 3,550 |
| 2004/12/21 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 3,623 |
| 2004/12/20 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 2,459 |
| 2004/12/17 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 4,036 |
| 2004/12/16 | 1,450,000 | 1,490,000 | 1,450,000 | 1,470,000 | 3,816 |
| 2004/12/15 | 1,450,000 | 1,470,000 | 1,450,000 | 1,450,000 | 2,951 |
| 2004/12/14 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 4,569 |
| 2004/12/13 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 2,763 |
| 2004/12/10 | 1,450,000 | 1,480,000 | 1,430,000 | 1,430,000 | 11,562 |
| 2004/12/09 | 1,470,000 | 1,480,000 | 1,430,000 | 1,440,000 | 2,945 |
| 2004/12/08 | 1,450,000 | 1,470,000 | 1,440,000 | 1,470,000 | 3,186 |
| 2004/12/07 | 1,460,000 | 1,480,000 | 1,440,000 | 1,440,000 | 3,504 |
| 2004/12/06 | 1,480,000 | 1,480,000 | 1,450,000 | 1,450,000 | 2,961 |
| 2004/12/03 | 1,490,000 | 1,500,000 | 1,460,000 | 1,490,000 | 4,705 |
| 2004/12/02 | 1,470,000 | 1,500,000 | 1,470,000 | 1,500,000 | 6,005 |
| 2004/12/01 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 5,901 |
| 2004/11/30 | 1,480,000 | 1,490,000 | 1,450,000 | 1,450,000 | 7,174 |
| 2004/11/29 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 3,850 |
| 2004/11/26 | 1,510,000 | 1,520,000 | 1,480,000 | 1,480,000 | 2,640 |
| 2004/11/25 | 1,510,000 | 1,520,000 | 1,490,000 | 1,510,000 | 3,759 |
| 2004/11/24 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 4,560 |
| 2004/11/22 | 1,550,000 | 1,550,000 | 1,510,000 | 1,540,000 | 4,213 |
| 2004/11/19 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 2,010 |
| 2004/11/18 | 1,580,000 | 1,610,000 | 1,570,000 | 1,580,000 | 3,152 |
| 2004/11/17 | 1,590,000 | 1,600,000 | 1,570,000 | 1,570,000 | 3,180 |
| 2004/11/16 | 1,580,000 | 1,610,000 | 1,580,000 | 1,590,000 | 9,698 |
| 2004/11/15 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 6,330 |
| 2004/11/12 | 1,480,000 | 1,500,000 | 1,480,000 | 1,480,000 | 5,038 |
| 2004/11/11 | 1,500,000 | 1,510,000 | 1,460,000 | 1,470,000 | 3,895 |
| 2004/11/10 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 2,679 |
| 2004/11/09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 2,872 |
| 2004/11/08 | 1,510,000 | 1,510,000 | 1,490,000 | 1,510,000 | 2,762 |
| 2004/11/05 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3,937 |
| 2004/11/04 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 4,061 |
| 2004/11/02 | 1,450,000 | 1,490,000 | 1,450,000 | 1,460,000 | 4,128 |
| 2004/11/01 | 1,410,000 | 1,450,000 | 1,400,000 | 1,440,000 | 3,229 |
| 2004/10/29 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 2,153 |
| 2004/10/28 | 1,430,000 | 1,450,000 | 1,410,000 | 1,410,000 | 2,966 |
| 2004/10/27 | 1,420,000 | 1,430,000 | 1,400,000 | 1,410,000 | 3,062 |
| 2004/10/26 | 1,370,000 | 1,410,000 | 1,370,000 | 1,400,000 | 3,419 |
| 2004/10/25 | 1,350,000 | 1,370,000 | 1,320,000 | 1,350,000 | 4,825 |
| 2004/10/22 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 4,988 |
| 2004/10/21 | 1,450,000 | 1,450,000 | 1,400,000 | 1,410,000 | 4,505 |
| 2004/10/20 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 2,806 |
| 2004/10/19 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,005 |
| 2004/10/18 | 1,480,000 | 1,480,000 | 1,460,000 | 1,480,000 | 1,791 |
| 2004/10/15 | 1,460,000 | 1,490,000 | 1,460,000 | 1,480,000 | 5,343 |
| 2004/10/14 | 1,470,000 | 1,470,000 | 1,440,000 | 1,460,000 | 6,593 |
| 2004/10/13 | 1,460,000 | 1,500,000 | 1,460,000 | 1,480,000 | 5,761 |
| 2004/10/12 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 5,635 |
| 2004/10/08 | 1,500,000 | 1,510,000 | 1,470,000 | 1,480,000 | 3,744 |
| 2004/10/07 | 1,510,000 | 1,510,000 | 1,490,000 | 1,500,000 | 2,339 |
| 2004/10/06 | 1,490,000 | 1,520,000 | 1,480,000 | 1,510,000 | 3,817 |
| 2004/10/05 | 1,510,000 | 1,520,000 | 1,470,000 | 1,490,000 | 5,354 |
| 2004/10/04 | 1,480,000 | 1,520,000 | 1,470,000 | 1,510,000 | 7,187 |
| 2004/10/01 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 4,312 |
| 2004/09/30 | 1,430,000 | 1,440,000 | 1,400,000 | 1,420,000 | 4,701 |
| 2004/09/29 | 1,400,000 | 1,420,000 | 1,390,000 | 1,400,000 | 3,650 |
| 2004/09/28 | 1,380,000 | 1,390,000 | 1,360,000 | 1,390,000 | 3,863 |
| 2004/09/27 | 1,380,000 | 1,400,000 | 1,370,000 | 1,400,000 | 2,369 |
| 2004/09/24 | 1,400,000 | 1,400,000 | 1,360,000 | 1,370,000 | 3,057 |
| 2004/09/22 | 1,390,000 | 1,420,000 | 1,380,000 | 1,400,000 | 3,622 |
| 2004/09/21 | 1,420,000 | 1,420,000 | 1,370,000 | 1,390,000 | 4,008 |
| 2004/09/17 | 1,420,000 | 1,430,000 | 1,380,000 | 1,410,000 | 7,525 |
| 2004/09/16 | 1,470,000 | 1,470,000 | 1,410,000 | 1,420,000 | 8,573 |
| 2004/09/15 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 2,547 |
| 2004/09/14 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 1,874 |
| 2004/09/13 | 1,500,000 | 1,520,000 | 1,490,000 | 1,500,000 | 1,829 |
| 2004/09/10 | 1,480,000 | 1,490,000 | 1,470,000 | 1,490,000 | 6,961 |
| 2004/09/09 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 2,470 |
| 2004/09/08 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 2,183 |
| 2004/09/07 | 1,520,000 | 1,530,000 | 1,520,000 | 1,520,000 | 2,667 |
| 2004/09/06 | 1,500,000 | 1,520,000 | 1,480,000 | 1,500,000 | 2,242 |
| 2004/09/03 | 1,510,000 | 1,520,000 | 1,480,000 | 1,480,000 | 2,488 |
| 2004/09/02 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 2,097 |
| 2004/09/01 | 1,520,000 | 1,540,000 | 1,510,000 | 1,530,000 | 3,184 |
| 2004/08/31 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 3,495 |
| 2004/08/30 | 1,570,000 | 1,570,000 | 1,510,000 | 1,540,000 | 6,865 |
| 2004/08/27 | 1,540,000 | 1,580,000 | 1,540,000 | 1,580,000 | 3,109 |
| 2004/08/26 | 1,540,000 | 1,550,000 | 1,520,000 | 1,540,000 | 1,926 |
| 2004/08/25 | 1,490,000 | 1,530,000 | 1,490,000 | 1,530,000 | 3,764 |
| 2004/08/24 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 1,493 |
| 2004/08/23 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 4,378 |
| 2004/08/20 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 4,208 |
| 2004/08/19 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 2,174 |
| 2004/08/18 | 1,500,000 | 1,540,000 | 1,490,000 | 1,520,000 | 3,667 |
| 2004/08/17 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 3,394 |
| 2004/08/16 | 1,530,000 | 1,530,000 | 1,440,000 | 1,470,000 | 5,818 |
| 2004/08/13 | 1,560,000 | 1,570,000 | 1,530,000 | 1,540,000 | 3,880 |
| 2004/08/12 | 1,610,000 | 1,620,000 | 1,590,000 | 1,590,000 | 1,921 |
| 2004/08/11 | 1,620,000 | 1,620,000 | 1,590,000 | 1,610,000 | 1,820 |
| 2004/08/10 | 1,590,000 | 1,610,000 | 1,590,000 | 1,600,000 | 2,187 |
| 2004/08/09 | 1,590,000 | 1,610,000 | 1,580,000 | 1,590,000 | 2,437 |
| 2004/08/06 | 1,620,000 | 1,630,000 | 1,610,000 | 1,630,000 | 1,899 |
| 2004/08/05 | 1,610,000 | 1,630,000 | 1,610,000 | 1,620,000 | 2,636 |
| 2004/08/04 | 1,620,000 | 1,630,000 | 1,600,000 | 1,610,000 | 2,925 |
| 2004/08/03 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 2,474 |
| 2004/08/02 | 1,640,000 | 1,640,000 | 1,610,000 | 1,610,000 | 3,094 |
| 2004/07/30 | 1,650,000 | 1,680,000 | 1,630,000 | 1,640,000 | 3,287 |
| 2004/07/29 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 3,564 |
| 2004/07/28 | 1,640,000 | 1,650,000 | 1,630,000 | 1,640,000 | 2,531 |
| 2004/07/27 | 1,640,000 | 1,640,000 | 1,620,000 | 1,630,000 | 2,931 |
| 2004/07/26 | 1,640,000 | 1,640,000 | 1,610,000 | 1,630,000 | 3,102 |
| 2004/07/23 | 1,670,000 | 1,670,000 | 1,630,000 | 1,640,000 | 3,042 |
| 2004/07/22 | 1,680,000 | 1,690,000 | 1,670,000 | 1,670,000 | 2,828 |
| 2004/07/21 | 1,660,000 | 1,690,000 | 1,660,000 | 1,690,000 | 7,785 |
| 2004/07/20 | 1,630,000 | 1,650,000 | 1,630,000 | 1,650,000 | 6,150 |
| 2004/07/16 | 1,600,000 | 1,630,000 | 1,580,000 | 1,630,000 | 2,215 |
| 2004/07/15 | 1,600,000 | 1,610,000 | 1,580,000 | 1,610,000 | 2,082 |
| 2004/07/14 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3,551 |
| 2004/07/13 | 1,580,000 | 1,620,000 | 1,570,000 | 1,620,000 | 2,327 |
| 2004/07/12 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 2,806 |
| 2004/07/09 | 1,540,000 | 1,580,000 | 1,530,000 | 1,570,000 | 3,114 |
| 2004/07/08 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 3,193 |
| 2004/07/07 | 1,540,000 | 1,580,000 | 1,530,000 | 1,570,000 | 2,776 |
| 2004/07/06 | 1,560,000 | 1,580,000 | 1,550,000 | 1,550,000 | 2,295 |
| 2004/07/05 | 1,570,000 | 1,580,000 | 1,540,000 | 1,560,000 | 2,809 |
| 2004/07/02 | 1,570,000 | 1,590,000 | 1,560,000 | 1,580,000 | 2,852 |
| 2004/07/01 | 1,620,000 | 1,630,000 | 1,590,000 | 1,600,000 | 2,707 |
| 2004/06/30 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 2,390 |
| 2004/06/29 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,640 |
| 2004/06/28 | 1,580,000 | 1,590,000 | 1,570,000 | 1,590,000 | 1,772 |
| 2004/06/25 | 1,560,000 | 1,580,000 | 1,530,000 | 1,580,000 | 3,134 |
| 2004/06/24 | 1,550,000 | 1,580,000 | 1,540,000 | 1,570,000 | 2,978 |
| 2004/06/23 | 1,570,000 | 1,580,000 | 1,520,000 | 1,540,000 | 4,100 |
| 2004/06/22 | 1,590,000 | 1,590,000 | 1,550,000 | 1,590,000 | 2,717 |
| 2004/06/21 | 1,590,000 | 1,610,000 | 1,560,000 | 1,580,000 | 5,341 |
| 2004/06/18 | 1,600,000 | 1,610,000 | 1,560,000 | 1,560,000 | 2,401 |
| 2004/06/17 | 1,620,000 | 1,630,000 | 1,600,000 | 1,610,000 | 2,016 |
| 2004/06/16 | 1,620,000 | 1,630,000 | 1,610,000 | 1,630,000 | 2,434 |
| 2004/06/15 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 3,094 |
| 2004/06/14 | 1,600,000 | 1,640,000 | 1,590,000 | 1,640,000 | 4,048 |
| 2004/06/11 | 1,640,000 | 1,640,000 | 1,570,000 | 1,590,000 | 9,107 |
| 2004/06/10 | 1,570,000 | 1,630,000 | 1,570,000 | 1,620,000 | 12,790 |
| 2004/06/09 | 1,530,000 | 1,540,000 | 1,510,000 | 1,530,000 | 7,038 |
| 2004/06/08 | 1,560,000 | 1,590,000 | 1,550,000 | 1,560,000 | 4,532 |
| 2004/06/07 | 1,470,000 | 1,530,000 | 1,470,000 | 1,520,000 | 3,750 |
| 2004/06/04 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,700 |
| 2004/06/03 | 1,500,000 | 1,500,000 | 1,460,000 | 1,460,000 | 2,314 |
| 2004/06/02 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 4,565 |
| 2004/06/01 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 1,567 |
| 2004/05/31 | 1,440,000 | 1,470,000 | 1,440,000 | 1,470,000 | 2,271 |
| 2004/05/28 | 1,440,000 | 1,470,000 | 1,420,000 | 1,430,000 | 5,305 |
| 2004/05/27 | 1,450,000 | 1,460,000 | 1,420,000 | 1,440,000 | 2,239 |
| 2004/05/26 | 1,470,000 | 1,490,000 | 1,460,000 | 1,460,000 | 2,669 |
| 2004/05/25 | 1,490,000 | 1,500,000 | 1,450,000 | 1,450,000 | 2,813 |
| 2004/05/24 | 1,510,000 | 1,550,000 | 1,490,000 | 1,520,000 | 4,416 |
| 2004/05/21 | 1,460,000 | 1,500,000 | 1,460,000 | 1,500,000 | 4,659 |
| 2004/05/20 | 1,420,000 | 1,470,000 | 1,410,000 | 1,440,000 | 5,795 |
| 2004/05/19 | 1,350,000 | 1,410,000 | 1,350,000 | 1,410,000 | 6,948 |
| 2004/05/18 | 1,310,000 | 1,350,000 | 1,300,000 | 1,330,000 | 7,678 |
| 2004/05/17 | 1,380,000 | 1,380,000 | 1,280,000 | 1,290,000 | 8,152 |
| 2004/05/14 | 1,440,000 | 1,470,000 | 1,390,000 | 1,410,000 | 7,677 |
| 2004/05/13 | 1,480,000 | 1,510,000 | 1,440,000 | 1,460,000 | 5,187 |
| 2004/05/12 | 1,480,000 | 1,490,000 | 1,450,000 | 1,470,000 | 6,322 |
| 2004/05/11 | 1,400,000 | 1,450,000 | 1,390,000 | 1,430,000 | 4,679 |
| 2004/05/10 | 1,520,000 | 1,530,000 | 1,380,000 | 1,390,000 | 9,352 |
| 2004/05/07 | 1,570,000 | 1,600,000 | 1,540,000 | 1,550,000 | 4,880 |
| 2004/05/06 | 1,580,000 | 1,590,000 | 1,550,000 | 1,550,000 | 3,931 |
| 2004/04/30 | 1,600,000 | 1,600,000 | 1,520,000 | 1,570,000 | 8,220 |
| 2004/04/28 | 1,580,000 | 1,640,000 | 1,570,000 | 1,620,000 | 7,505 |
| 2004/04/27 | 1,530,000 | 1,560,000 | 1,510,000 | 1,560,000 | 4,675 |
| 2004/04/26 | 1,600,000 | 1,600,000 | 1,540,000 | 1,550,000 | 4,831 |
| 2004/04/23 | 1,610,000 | 1,610,000 | 1,560,000 | 1,590,000 | 3,391 |
| 2004/04/22 | 1,610,000 | 1,620,000 | 1,580,000 | 1,610,000 | 3,623 |
| 2004/04/21 | 1,610,000 | 1,610,000 | 1,570,000 | 1,580,000 | 3,392 |
| 2004/04/20 | 1,550,000 | 1,610,000 | 1,540,000 | 1,590,000 | 4,669 |
| 2004/04/19 | 1,550,000 | 1,550,000 | 1,500,000 | 1,520,000 | 3,150 |
| 2004/04/16 | 1,580,000 | 1,590,000 | 1,530,000 | 1,550,000 | 4,649 |
| 2004/04/15 | 1,650,000 | 1,650,000 | 1,550,000 | 1,580,000 | 5,686 |
| 2004/04/14 | 1,640,000 | 1,650,000 | 1,620,000 | 1,640,000 | 2,321 |
| 2004/04/13 | 1,640,000 | 1,660,000 | 1,620,000 | 1,650,000 | 4,128 |
| 2004/04/12 | 1,610,000 | 1,650,000 | 1,590,000 | 1,640,000 | 3,532 |
| 2004/04/09 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 2,774 |
| 2004/04/08 | 1,620,000 | 1,640,000 | 1,600,000 | 1,630,000 | 4,811 |
| 2004/04/07 | 1,650,000 | 1,660,000 | 1,620,000 | 1,620,000 | 4,555 |
| 2004/04/06 | 1,680,000 | 1,680,000 | 1,630,000 | 1,650,000 | 4,109 |
| 2004/04/05 | 1,710,000 | 1,710,000 | 1,660,000 | 1,670,000 | 3,964 |
| 2004/04/02 | 1,710,000 | 1,730,000 | 1,670,000 | 1,700,000 | 6,768 |
| 2004/04/01 | 1,640,000 | 1,720,000 | 1,640,000 | 1,660,000 | 7,493 |
| 2004/03/31 | 1,630,000 | 1,650,000 | 1,610,000 | 1,620,000 | 3,218 |
| 2004/03/30 | 1,680,000 | 1,690,000 | 1,620,000 | 1,640,000 | 5,540 |
| 2004/03/29 | 1,680,000 | 1,710,000 | 1,620,000 | 1,660,000 | 6,133 |
| 2004/03/26 | 1,650,000 | 1,700,000 | 1,640,000 | 1,690,000 | 6,859 |
| 2004/03/25 | 1,640,000 | 1,660,000 | 1,610,000 | 1,630,000 | 4,729 |
| 2004/03/24 | 1,600,000 | 1,620,000 | 1,600,000 | 1,620,000 | 5,231 |
| 2004/03/23 | 1,630,000 | 1,640,000 | 1,600,000 | 1,620,000 | 8,053 |
| 2004/03/22 | 1,620,000 | 1,700,000 | 1,600,000 | 1,660,000 | 11,154 |
| 2004/03/19 | 1,600,000 | 1,650,000 | 1,590,000 | 1,630,000 | 7,539 |
| 2004/03/18 | 1,610,000 | 1,640,000 | 1,590,000 | 1,620,000 | 9,133 |
| 2004/03/17 | 1,510,000 | 1,560,000 | 1,500,000 | 1,550,000 | 6,170 |
| 2004/03/16 | 1,500,000 | 1,530,000 | 1,470,000 | 1,470,000 | 4,104 |
| 2004/03/15 | 1,450,000 | 1,510,000 | 1,440,000 | 1,490,000 | 5,237 |
| 2004/03/12 | 1,430,000 | 1,450,000 | 1,400,000 | 1,410,000 | 7,939 |
| 2004/03/11 | 1,450,000 | 1,490,000 | 1,440,000 | 1,460,000 | 4,403 |
| 2004/03/10 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 4,763 |
| 2004/03/09 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 5,829 |
| 2004/03/08 | 1,530,000 | 1,570,000 | 1,490,000 | 1,490,000 | 5,799 |
| 2004/03/05 | 1,510,000 | 1,570,000 | 1,510,000 | 1,560,000 | 5,925 |
| 2004/03/04 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 4,510 |
| 2004/03/03 | 1,510,000 | 1,520,000 | 1,470,000 | 1,500,000 | 4,329 |
| 2004/03/02 | 1,500,000 | 1,550,000 | 1,490,000 | 1,540,000 | 12,107 |
| 2004/03/01 | 1,430,000 | 1,500,000 | 1,430,000 | 1,490,000 | 10,804 |
| 2004/02/27 | 1,380,000 | 1,420,000 | 1,380,000 | 1,400,000 | 8,925 |
| 2004/02/26 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 2,899 |
| 2004/02/25 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 4,533 |
| 2004/02/24 | 1,360,000 | 1,390,000 | 1,360,000 | 1,380,000 | 6,541 |
| 2004/02/23 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 4,132 |
| 2004/02/20 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 3,323 |
| 2004/02/19 | 1,330,000 | 1,340,000 | 1,300,000 | 1,310,000 | 5,394 |
| 2004/02/18 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 5,499 |
| 2004/02/17 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 2,449 |
| 2004/02/16 | 1,320,000 | 1,330,000 | 1,290,000 | 1,310,000 | 3,937 |
| 2004/02/13 | 1,390,000 | 1,390,000 | 1,320,000 | 1,330,000 | 6,791 |
| 2004/02/12 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 3,175 |
| 2004/02/10 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 2,160 |
| 2004/02/09 | 1,400,000 | 1,400,000 | 1,340,000 | 1,360,000 | 8,489 |
| 2004/02/06 | 1,400,000 | 1,410,000 | 1,400,000 | 1,400,000 | 2,574 |
| 2004/02/05 | 1,390,000 | 1,430,000 | 1,390,000 | 1,410,000 | 6,283 |
| 2004/02/04 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 9,241 |
| 2004/02/03 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 7,270 |
| 2004/02/02 | 1,390,000 | 1,410,000 | 1,380,000 | 1,390,000 | 4,041 |
| 2004/01/30 | 1,420,000 | 1,430,000 | 1,370,000 | 1,370,000 | 5,704 |
| 2004/01/29 | 1,450,000 | 1,450,000 | 1,400,000 | 1,420,000 | 6,475 |
| 2004/01/28 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 6,108 |
| 2004/01/27 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 9,615 |
| 2004/01/26 | 1,440,000 | 1,470,000 | 1,420,000 | 1,460,000 | 6,972 |
| 2004/01/23 | 1,390,000 | 1,470,000 | 1,390,000 | 1,450,000 | 8,528 |
| 2004/01/22 | 1,380,000 | 1,410,000 | 1,370,000 | 1,390,000 | 5,247 |
| 2004/01/21 | 1,390,000 | 1,400,000 | 1,360,000 | 1,360,000 | 3,738 |
| 2004/01/20 | 1,400,000 | 1,420,000 | 1,380,000 | 1,380,000 | 5,727 |
| 2004/01/19 | 1,340,000 | 1,390,000 | 1,340,000 | 1,390,000 | 3,139 |
| 2004/01/16 | 1,380,000 | 1,380,000 | 1,350,000 | 1,350,000 | 4,577 |
| 2004/01/15 | 1,380,000 | 1,390,000 | 1,360,000 | 1,360,000 | 3,278 |
| 2004/01/14 | 1,380,000 | 1,400,000 | 1,360,000 | 1,380,000 | 4,012 |
| 2004/01/13 | 1,370,000 | 1,380,000 | 1,350,000 | 1,370,000 | 5,235 |
| 2004/01/09 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4,150 |
| 2004/01/08 | 1,390,000 | 1,410,000 | 1,380,000 | 1,380,000 | 5,375 |
| 2004/01/07 | 1,420,000 | 1,430,000 | 1,390,000 | 1,410,000 | 3,518 |
| 2004/01/06 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 3,615 |
| 2004/01/05 | 1,440,000 | 1,450,000 | 1,410,000 | 1,420,000 | 2,500 |