三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 1,203 | 1,204 | 1,192 | 1,200 | 1,354,000 |
| 2004/12/29 | 1,196 | 1,203 | 1,191 | 1,191 | 3,872,000 |
| 2004/12/28 | 1,179 | 1,190 | 1,174 | 1,187 | 1,704,000 |
| 2004/12/27 | 1,179 | 1,181 | 1,168 | 1,178 | 2,106,000 |
| 2004/12/24 | 1,171 | 1,180 | 1,170 | 1,180 | 3,230,000 |
| 2004/12/22 | 1,162 | 1,166 | 1,150 | 1,161 | 4,257,000 |
| 2004/12/21 | 1,149 | 1,161 | 1,147 | 1,153 | 2,388,000 |
| 2004/12/20 | 1,157 | 1,162 | 1,147 | 1,153 | 3,511,000 |
| 2004/12/17 | 1,117 | 1,147 | 1,115 | 1,147 | 6,801,000 |
| 2004/12/16 | 1,113 | 1,127 | 1,105 | 1,119 | 8,222,000 |
| 2004/12/15 | 1,132 | 1,139 | 1,123 | 1,123 | 5,523,000 |
| 2004/12/14 | 1,137 | 1,150 | 1,125 | 1,143 | 2,863,000 |
| 2004/12/13 | 1,148 | 1,160 | 1,130 | 1,135 | 3,242,000 |
| 2004/12/10 | 1,150 | 1,164 | 1,141 | 1,143 | 9,456,000 |
| 2004/12/09 | 1,187 | 1,187 | 1,153 | 1,161 | 3,299,000 |
| 2004/12/08 | 1,167 | 1,191 | 1,161 | 1,185 | 3,173,000 |
| 2004/12/07 | 1,189 | 1,196 | 1,164 | 1,168 | 3,900,000 |
| 2004/12/06 | 1,192 | 1,193 | 1,176 | 1,187 | 2,152,000 |
| 2004/12/03 | 1,200 | 1,200 | 1,190 | 1,197 | 2,000,000 |
| 2004/12/02 | 1,191 | 1,204 | 1,180 | 1,187 | 5,783,000 |
| 2004/12/01 | 1,159 | 1,175 | 1,156 | 1,168 | 4,561,000 |
| 2004/11/30 | 1,176 | 1,184 | 1,165 | 1,165 | 4,195,000 |
| 2004/11/29 | 1,177 | 1,202 | 1,177 | 1,196 | 4,644,000 |
| 2004/11/26 | 1,186 | 1,193 | 1,178 | 1,180 | 3,379,000 |
| 2004/11/25 | 1,195 | 1,195 | 1,178 | 1,188 | 5,215,000 |
| 2004/11/24 | 1,200 | 1,212 | 1,194 | 1,195 | 3,754,000 |
| 2004/11/22 | 1,195 | 1,201 | 1,173 | 1,199 | 5,369,000 |
| 2004/11/19 | 1,244 | 1,246 | 1,227 | 1,235 | 3,604,000 |
| 2004/11/18 | 1,243 | 1,255 | 1,232 | 1,240 | 3,666,000 |
| 2004/11/17 | 1,241 | 1,247 | 1,235 | 1,239 | 4,597,000 |
| 2004/11/16 | 1,236 | 1,249 | 1,229 | 1,241 | 5,065,000 |
| 2004/11/15 | 1,196 | 1,238 | 1,194 | 1,236 | 6,649,000 |
| 2004/11/12 | 1,145 | 1,189 | 1,145 | 1,189 | 6,899,000 |
| 2004/11/11 | 1,190 | 1,191 | 1,158 | 1,160 | 2,666,000 |
| 2004/11/10 | 1,176 | 1,181 | 1,168 | 1,180 | 1,497,000 |
| 2004/11/09 | 1,177 | 1,193 | 1,164 | 1,175 | 3,164,000 |
| 2004/11/08 | 1,190 | 1,195 | 1,178 | 1,180 | 3,634,000 |
| 2004/11/05 | 1,187 | 1,194 | 1,169 | 1,180 | 3,610,000 |
| 2004/11/04 | 1,174 | 1,181 | 1,164 | 1,168 | 5,257,000 |
| 2004/11/02 | 1,122 | 1,152 | 1,117 | 1,146 | 4,708,000 |
| 2004/11/01 | 1,112 | 1,114 | 1,103 | 1,109 | 2,670,000 |
| 2004/10/29 | 1,112 | 1,121 | 1,102 | 1,119 | 5,339,000 |
| 2004/10/28 | 1,117 | 1,137 | 1,109 | 1,131 | 5,542,000 |
| 2004/10/27 | 1,128 | 1,130 | 1,104 | 1,109 | 7,311,000 |
| 2004/10/26 | 1,115 | 1,125 | 1,103 | 1,108 | 5,474,000 |
| 2004/10/25 | 1,125 | 1,131 | 1,112 | 1,122 | 3,062,000 |
| 2004/10/22 | 1,159 | 1,164 | 1,149 | 1,150 | 1,956,000 |
| 2004/10/21 | 1,161 | 1,164 | 1,146 | 1,149 | 3,479,000 |
| 2004/10/20 | 1,167 | 1,170 | 1,154 | 1,163 | 6,288,000 |
| 2004/10/19 | 1,185 | 1,190 | 1,173 | 1,176 | 4,001,000 |
| 2004/10/18 | 1,200 | 1,205 | 1,182 | 1,190 | 1,950,000 |
| 2004/10/15 | 1,197 | 1,206 | 1,191 | 1,200 | 3,386,000 |
| 2004/10/14 | 1,232 | 1,232 | 1,204 | 1,206 | 2,765,000 |
| 2004/10/13 | 1,245 | 1,252 | 1,230 | 1,249 | 2,783,000 |
| 2004/10/12 | 1,252 | 1,252 | 1,237 | 1,248 | 4,165,000 |
| 2004/10/08 | 1,241 | 1,257 | 1,240 | 1,255 | 5,067,000 |
| 2004/10/07 | 1,245 | 1,246 | 1,237 | 1,240 | 2,507,000 |
| 2004/10/06 | 1,230 | 1,249 | 1,227 | 1,247 | 2,881,000 |
| 2004/10/05 | 1,233 | 1,246 | 1,230 | 1,239 | 8,367,000 |
| 2004/10/04 | 1,225 | 1,233 | 1,215 | 1,215 | 7,297,000 |
| 2004/10/01 | 1,159 | 1,193 | 1,156 | 1,187 | 5,092,000 |
| 2004/09/30 | 1,146 | 1,161 | 1,142 | 1,150 | 6,452,000 |
| 2004/09/29 | 1,181 | 1,183 | 1,156 | 1,156 | 3,457,000 |
| 2004/09/28 | 1,169 | 1,180 | 1,152 | 1,178 | 5,718,000 |
| 2004/09/27 | 1,203 | 1,208 | 1,180 | 1,193 | 2,604,000 |
| 2004/09/24 | 1,211 | 1,214 | 1,193 | 1,205 | 3,568,000 |
| 2004/09/22 | 1,228 | 1,235 | 1,212 | 1,224 | 3,808,000 |
| 2004/09/21 | 1,218 | 1,225 | 1,209 | 1,211 | 2,628,000 |
| 2004/09/17 | 1,230 | 1,238 | 1,214 | 1,218 | 3,024,000 |
| 2004/09/16 | 1,235 | 1,240 | 1,227 | 1,230 | 2,493,000 |
| 2004/09/15 | 1,250 | 1,262 | 1,238 | 1,240 | 3,057,000 |
| 2004/09/14 | 1,268 | 1,282 | 1,265 | 1,270 | 1,972,000 |
| 2004/09/13 | 1,272 | 1,277 | 1,261 | 1,265 | 2,233,000 |
| 2004/09/10 | 1,287 | 1,287 | 1,241 | 1,259 | 8,564,000 |
| 2004/09/09 | 1,277 | 1,282 | 1,265 | 1,267 | 3,318,000 |
| 2004/09/08 | 1,266 | 1,279 | 1,262 | 1,277 | 3,599,000 |
| 2004/09/07 | 1,264 | 1,273 | 1,257 | 1,262 | 3,014,000 |
| 2004/09/06 | 1,241 | 1,263 | 1,235 | 1,260 | 2,275,000 |
| 2004/09/03 | 1,251 | 1,256 | 1,232 | 1,241 | 2,465,000 |
| 2004/09/02 | 1,255 | 1,258 | 1,238 | 1,250 | 2,109,000 |
| 2004/09/01 | 1,239 | 1,258 | 1,233 | 1,253 | 2,712,000 |
| 2004/08/31 | 1,236 | 1,250 | 1,221 | 1,231 | 2,667,000 |
| 2004/08/30 | 1,263 | 1,268 | 1,245 | 1,256 | 2,118,000 |
| 2004/08/27 | 1,245 | 1,276 | 1,233 | 1,273 | 5,901,000 |
| 2004/08/26 | 1,245 | 1,257 | 1,233 | 1,235 | 7,693,000 |
| 2004/08/25 | 1,156 | 1,207 | 1,155 | 1,205 | 5,743,000 |
| 2004/08/24 | 1,188 | 1,196 | 1,159 | 1,170 | 6,421,000 |
| 2004/08/23 | 1,210 | 1,213 | 1,186 | 1,190 | 3,188,000 |
| 2004/08/20 | 1,183 | 1,206 | 1,183 | 1,191 | 2,101,000 |
| 2004/08/19 | 1,205 | 1,208 | 1,190 | 1,203 | 2,307,000 |
| 2004/08/18 | 1,193 | 1,198 | 1,166 | 1,185 | 3,101,000 |
| 2004/08/17 | 1,200 | 1,206 | 1,188 | 1,192 | 3,127,000 |
| 2004/08/16 | 1,207 | 1,210 | 1,173 | 1,180 | 6,919,000 |
| 2004/08/13 | 1,241 | 1,247 | 1,222 | 1,227 | 4,163,000 |
| 2004/08/12 | 1,273 | 1,290 | 1,267 | 1,272 | 3,787,000 |
| 2004/08/11 | 1,243 | 1,270 | 1,241 | 1,268 | 4,488,000 |
| 2004/08/10 | 1,190 | 1,228 | 1,187 | 1,223 | 2,247,000 |
| 2004/08/09 | 1,180 | 1,200 | 1,174 | 1,197 | 2,279,000 |
| 2004/08/06 | 1,193 | 1,198 | 1,174 | 1,188 | 2,732,000 |
| 2004/08/05 | 1,209 | 1,231 | 1,205 | 1,205 | 3,339,000 |
| 2004/08/04 | 1,225 | 1,225 | 1,184 | 1,208 | 4,847,000 |
| 2004/08/03 | 1,250 | 1,261 | 1,213 | 1,226 | 3,061,000 |
| 2004/08/02 | 1,250 | 1,258 | 1,228 | 1,245 | 2,541,000 |
| 2004/07/30 | 1,229 | 1,267 | 1,229 | 1,267 | 3,356,000 |
| 2004/07/29 | 1,237 | 1,240 | 1,210 | 1,221 | 3,515,000 |
| 2004/07/28 | 1,256 | 1,258 | 1,232 | 1,240 | 3,544,000 |
| 2004/07/27 | 1,255 | 1,262 | 1,230 | 1,236 | 2,719,000 |
| 2004/07/26 | 1,255 | 1,262 | 1,252 | 1,255 | 2,474,000 |
| 2004/07/23 | 1,279 | 1,283 | 1,268 | 1,270 | 1,880,000 |
| 2004/07/22 | 1,269 | 1,296 | 1,269 | 1,290 | 2,184,000 |
| 2004/07/21 | 1,298 | 1,310 | 1,292 | 1,308 | 2,512,000 |
| 2004/07/20 | 1,283 | 1,295 | 1,273 | 1,279 | 4,197,000 |
| 2004/07/16 | 1,305 | 1,316 | 1,289 | 1,305 | 2,139,000 |
| 2004/07/15 | 1,303 | 1,316 | 1,285 | 1,307 | 3,545,000 |
| 2004/07/14 | 1,330 | 1,334 | 1,302 | 1,303 | 5,095,000 |
| 2004/07/13 | 1,300 | 1,305 | 1,282 | 1,294 | 3,433,000 |
| 2004/07/12 | 1,291 | 1,301 | 1,275 | 1,283 | 2,519,000 |
| 2004/07/09 | 1,250 | 1,283 | 1,250 | 1,275 | 2,506,000 |
| 2004/07/08 | 1,265 | 1,279 | 1,252 | 1,258 | 1,820,000 |
| 2004/07/07 | 1,266 | 1,279 | 1,245 | 1,272 | 2,689,000 |
| 2004/07/06 | 1,305 | 1,307 | 1,270 | 1,270 | 2,664,000 |
| 2004/07/05 | 1,309 | 1,310 | 1,292 | 1,295 | 2,383,000 |
| 2004/07/02 | 1,315 | 1,339 | 1,313 | 1,318 | 2,964,000 |
| 2004/07/01 | 1,373 | 1,377 | 1,350 | 1,354 | 2,936,000 |
| 2004/06/30 | 1,365 | 1,367 | 1,347 | 1,354 | 4,369,000 |
| 2004/06/29 | 1,353 | 1,376 | 1,338 | 1,365 | 5,309,000 |
| 2004/06/28 | 1,312 | 1,353 | 1,312 | 1,353 | 6,089,000 |
| 2004/06/25 | 1,306 | 1,307 | 1,282 | 1,299 | 5,928,000 |
| 2004/06/24 | 1,313 | 1,319 | 1,293 | 1,306 | 4,308,000 |
| 2004/06/23 | 1,349 | 1,353 | 1,305 | 1,309 | 4,909,000 |
| 2004/06/22 | 1,362 | 1,370 | 1,334 | 1,343 | 4,511,000 |
| 2004/06/21 | 1,380 | 1,396 | 1,367 | 1,374 | 3,541,000 |
| 2004/06/18 | 1,398 | 1,398 | 1,352 | 1,360 | 2,459,000 |
| 2004/06/17 | 1,390 | 1,403 | 1,384 | 1,397 | 4,112,000 |
| 2004/06/16 | 1,373 | 1,389 | 1,365 | 1,384 | 3,223,000 |
| 2004/06/15 | 1,361 | 1,378 | 1,342 | 1,353 | 3,427,000 |
| 2004/06/14 | 1,370 | 1,386 | 1,355 | 1,355 | 2,946,000 |
| 2004/06/11 | 1,373 | 1,389 | 1,362 | 1,366 | 6,109,000 |
| 2004/06/10 | 1,342 | 1,381 | 1,336 | 1,378 | 5,935,000 |
| 2004/06/09 | 1,349 | 1,357 | 1,331 | 1,350 | 2,488,000 |
| 2004/06/08 | 1,350 | 1,365 | 1,340 | 1,348 | 3,792,000 |
| 2004/06/07 | 1,308 | 1,340 | 1,305 | 1,336 | 3,614,000 |
| 2004/06/04 | 1,306 | 1,306 | 1,267 | 1,285 | 2,684,000 |
| 2004/06/03 | 1,335 | 1,350 | 1,288 | 1,296 | 2,976,000 |
| 2004/06/02 | 1,340 | 1,345 | 1,323 | 1,330 | 1,792,000 |
| 2004/06/01 | 1,312 | 1,352 | 1,308 | 1,347 | 2,948,000 |
| 2004/05/31 | 1,349 | 1,352 | 1,307 | 1,330 | 3,759,000 |
| 2004/05/28 | 1,358 | 1,372 | 1,351 | 1,361 | 3,695,000 |
| 2004/05/27 | 1,348 | 1,349 | 1,325 | 1,344 | 2,886,000 |
| 2004/05/26 | 1,349 | 1,360 | 1,345 | 1,353 | 7,188,000 |
| 2004/05/25 | 1,335 | 1,336 | 1,316 | 1,325 | 10,875,000 |
| 2004/05/24 | 1,298 | 1,325 | 1,289 | 1,317 | 3,775,000 |
| 2004/05/21 | 1,266 | 1,297 | 1,257 | 1,289 | 3,057,000 |
| 2004/05/20 | 1,268 | 1,305 | 1,242 | 1,283 | 6,071,000 |
| 2004/05/19 | 1,228 | 1,279 | 1,211 | 1,260 | 4,328,000 |
| 2004/05/18 | 1,178 | 1,218 | 1,177 | 1,208 | 3,621,000 |
| 2004/05/17 | 1,222 | 1,223 | 1,170 | 1,175 | 4,092,000 |
| 2004/05/14 | 1,246 | 1,256 | 1,218 | 1,233 | 4,470,000 |
| 2004/05/13 | 1,282 | 1,282 | 1,235 | 1,240 | 4,132,000 |
| 2004/05/12 | 1,240 | 1,283 | 1,231 | 1,281 | 5,372,000 |
| 2004/05/11 | 1,200 | 1,217 | 1,190 | 1,200 | 5,176,000 |
| 2004/05/10 | 1,266 | 1,268 | 1,207 | 1,220 | 6,881,000 |
| 2004/05/07 | 1,283 | 1,289 | 1,267 | 1,270 | 3,777,000 |
| 2004/05/06 | 1,335 | 1,335 | 1,273 | 1,283 | 4,591,000 |
| 2004/04/30 | 1,305 | 1,316 | 1,287 | 1,305 | 4,989,000 |
| 2004/04/28 | 1,344 | 1,378 | 1,344 | 1,358 | 4,132,000 |
| 2004/04/27 | 1,310 | 1,351 | 1,300 | 1,332 | 4,847,000 |
| 2004/04/26 | 1,321 | 1,340 | 1,314 | 1,318 | 2,689,000 |
| 2004/04/23 | 1,345 | 1,358 | 1,311 | 1,330 | 4,163,000 |
| 2004/04/22 | 1,381 | 1,387 | 1,336 | 1,346 | 3,707,000 |
| 2004/04/21 | 1,356 | 1,408 | 1,348 | 1,387 | 5,729,000 |
| 2004/04/20 | 1,349 | 1,365 | 1,304 | 1,355 | 6,242,000 |
| 2004/04/19 | 1,369 | 1,384 | 1,309 | 1,331 | 6,017,000 |
| 2004/04/16 | 1,413 | 1,427 | 1,376 | 1,385 | 7,732,000 |
| 2004/04/15 | 1,489 | 1,511 | 1,419 | 1,433 | 8,868,000 |
| 2004/04/14 | 1,475 | 1,523 | 1,471 | 1,512 | 7,839,000 |
| 2004/04/13 | 1,453 | 1,495 | 1,452 | 1,495 | 7,135,000 |
| 2004/04/12 | 1,440 | 1,460 | 1,429 | 1,445 | 3,119,000 |
| 2004/04/09 | 1,454 | 1,454 | 1,422 | 1,440 | 3,255,000 |
| 2004/04/08 | 1,461 | 1,464 | 1,436 | 1,460 | 4,705,000 |
| 2004/04/07 | 1,465 | 1,480 | 1,458 | 1,460 | 8,161,000 |
| 2004/04/06 | 1,439 | 1,470 | 1,412 | 1,461 | 5,864,000 |
| 2004/04/05 | 1,440 | 1,440 | 1,412 | 1,424 | 4,943,000 |
| 2004/04/02 | 1,445 | 1,449 | 1,411 | 1,420 | 3,067,000 |
| 2004/04/01 | 1,440 | 1,461 | 1,433 | 1,439 | 8,933,000 |
| 2004/03/31 | 1,390 | 1,427 | 1,381 | 1,411 | 5,013,000 |
| 2004/03/30 | 1,428 | 1,429 | 1,370 | 1,390 | 4,420,000 |
| 2004/03/29 | 1,402 | 1,414 | 1,397 | 1,411 | 3,869,000 |
| 2004/03/26 | 1,425 | 1,428 | 1,407 | 1,422 | 4,769,000 |
| 2004/03/25 | 1,399 | 1,411 | 1,373 | 1,396 | 6,521,000 |
| 2004/03/24 | 1,331 | 1,415 | 1,330 | 1,399 | 8,533,000 |
| 2004/03/23 | 1,308 | 1,333 | 1,293 | 1,331 | 7,589,000 |
| 2004/03/22 | 1,346 | 1,359 | 1,326 | 1,337 | 4,255,000 |
| 2004/03/19 | 1,350 | 1,369 | 1,348 | 1,360 | 5,823,000 |
| 2004/03/18 | 1,405 | 1,412 | 1,381 | 1,385 | 5,980,000 |
| 2004/03/17 | 1,414 | 1,419 | 1,385 | 1,389 | 5,341,000 |
| 2004/03/16 | 1,398 | 1,437 | 1,392 | 1,411 | 6,902,000 |
| 2004/03/15 | 1,350 | 1,400 | 1,349 | 1,400 | 4,560,000 |
| 2004/03/12 | 1,330 | 1,359 | 1,310 | 1,323 | 9,608,000 |
| 2004/03/11 | 1,355 | 1,377 | 1,345 | 1,370 | 4,292,000 |
| 2004/03/10 | 1,350 | 1,387 | 1,341 | 1,359 | 5,646,000 |
| 2004/03/09 | 1,353 | 1,359 | 1,330 | 1,356 | 8,793,000 |
| 2004/03/08 | 1,411 | 1,418 | 1,380 | 1,380 | 4,281,000 |
| 2004/03/05 | 1,410 | 1,439 | 1,388 | 1,416 | 11,720,000 |
| 2004/03/04 | 1,371 | 1,400 | 1,365 | 1,398 | 8,623,000 |
| 2004/03/03 | 1,370 | 1,389 | 1,341 | 1,380 | 6,515,000 |
| 2004/03/02 | 1,347 | 1,370 | 1,324 | 1,370 | 8,076,000 |
| 2004/03/01 | 1,281 | 1,342 | 1,281 | 1,324 | 9,036,000 |
| 2004/02/27 | 1,225 | 1,290 | 1,223 | 1,272 | 7,084,000 |
| 2004/02/26 | 1,188 | 1,208 | 1,188 | 1,201 | 2,495,000 |
| 2004/02/25 | 1,184 | 1,197 | 1,179 | 1,188 | 2,536,000 |
| 2004/02/24 | 1,213 | 1,221 | 1,166 | 1,175 | 4,214,000 |
| 2004/02/23 | 1,236 | 1,250 | 1,214 | 1,215 | 4,228,000 |
| 2004/02/20 | 1,230 | 1,235 | 1,222 | 1,228 | 5,765,000 |
| 2004/02/19 | 1,230 | 1,243 | 1,225 | 1,238 | 4,271,000 |
| 2004/02/18 | 1,227 | 1,242 | 1,205 | 1,222 | 3,364,000 |
| 2004/02/17 | 1,210 | 1,219 | 1,197 | 1,211 | 2,338,000 |
| 2004/02/16 | 1,215 | 1,245 | 1,207 | 1,230 | 4,796,000 |
| 2004/02/13 | 1,177 | 1,220 | 1,177 | 1,205 | 7,573,000 |
| 2004/02/12 | 1,148 | 1,168 | 1,140 | 1,157 | 5,275,000 |
| 2004/02/10 | 1,124 | 1,143 | 1,111 | 1,115 | 3,273,000 |
| 2004/02/09 | 1,146 | 1,169 | 1,130 | 1,136 | 2,414,000 |
| 2004/02/06 | 1,140 | 1,143 | 1,130 | 1,140 | 2,446,000 |
| 2004/02/05 | 1,122 | 1,144 | 1,115 | 1,133 | 2,693,000 |
| 2004/02/04 | 1,171 | 1,171 | 1,128 | 1,138 | 3,021,000 |
| 2004/02/03 | 1,189 | 1,199 | 1,155 | 1,170 | 5,342,000 |
| 2004/02/02 | 1,164 | 1,193 | 1,155 | 1,175 | 3,058,000 |
| 2004/01/30 | 1,150 | 1,170 | 1,150 | 1,164 | 3,833,000 |
| 2004/01/29 | 1,170 | 1,179 | 1,156 | 1,169 | 3,552,000 |
| 2004/01/28 | 1,192 | 1,193 | 1,174 | 1,186 | 4,313,000 |
| 2004/01/27 | 1,220 | 1,228 | 1,202 | 1,212 | 5,028,000 |
| 2004/01/26 | 1,210 | 1,213 | 1,185 | 1,200 | 5,617,000 |
| 2004/01/23 | 1,223 | 1,242 | 1,200 | 1,232 | 5,300,000 |
| 2004/01/22 | 1,215 | 1,219 | 1,202 | 1,212 | 5,009,000 |
| 2004/01/21 | 1,214 | 1,223 | 1,205 | 1,216 | 13,320,000 |
| 2004/01/20 | 1,199 | 1,226 | 1,195 | 1,214 | 11,532,000 |
| 2004/01/19 | 1,150 | 1,197 | 1,145 | 1,190 | 7,897,000 |
| 2004/01/16 | 1,097 | 1,143 | 1,095 | 1,132 | 9,446,000 |
| 2004/01/15 | 1,100 | 1,100 | 1,075 | 1,079 | 3,664,000 |
| 2004/01/14 | 1,069 | 1,096 | 1,056 | 1,093 | 5,146,000 |
| 2004/01/13 | 1,079 | 1,081 | 1,066 | 1,072 | 3,806,000 |
| 2004/01/09 | 1,070 | 1,076 | 1,052 | 1,070 | 3,225,000 |
| 2004/01/08 | 1,041 | 1,059 | 1,036 | 1,053 | 2,978,000 |
| 2004/01/07 | 1,047 | 1,048 | 1,030 | 1,041 | 2,769,000 |
| 2004/01/06 | 1,072 | 1,072 | 1,039 | 1,048 | 4,301,000 |
| 2004/01/05 | 1,037 | 1,044 | 1,032 | 1,042 | 2,502,000 |