住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 1,340 | 1,344 | 1,334 | 1,336 | 756,000 |
| 2004/12/29 | 1,349 | 1,357 | 1,330 | 1,330 | 1,929,000 |
| 2004/12/28 | 1,326 | 1,346 | 1,326 | 1,346 | 1,547,000 |
| 2004/12/27 | 1,327 | 1,336 | 1,317 | 1,333 | 2,044,000 |
| 2004/12/24 | 1,318 | 1,332 | 1,315 | 1,325 | 3,412,000 |
| 2004/12/22 | 1,294 | 1,304 | 1,293 | 1,298 | 2,647,000 |
| 2004/12/21 | 1,272 | 1,290 | 1,272 | 1,288 | 1,841,000 |
| 2004/12/20 | 1,280 | 1,290 | 1,269 | 1,271 | 2,184,000 |
| 2004/12/17 | 1,245 | 1,285 | 1,241 | 1,274 | 3,466,000 |
| 2004/12/16 | 1,246 | 1,248 | 1,233 | 1,241 | 2,561,000 |
| 2004/12/15 | 1,252 | 1,255 | 1,240 | 1,247 | 2,220,000 |
| 2004/12/14 | 1,254 | 1,259 | 1,233 | 1,251 | 4,110,000 |
| 2004/12/13 | 1,251 | 1,279 | 1,251 | 1,259 | 4,056,000 |
| 2004/12/10 | 1,258 | 1,265 | 1,249 | 1,249 | 6,221,000 |
| 2004/12/09 | 1,278 | 1,278 | 1,244 | 1,248 | 2,527,000 |
| 2004/12/08 | 1,255 | 1,282 | 1,253 | 1,277 | 1,977,000 |
| 2004/12/07 | 1,290 | 1,294 | 1,260 | 1,265 | 2,353,000 |
| 2004/12/06 | 1,293 | 1,294 | 1,286 | 1,293 | 1,522,000 |
| 2004/12/03 | 1,299 | 1,309 | 1,293 | 1,296 | 2,970,000 |
| 2004/12/02 | 1,287 | 1,298 | 1,282 | 1,284 | 3,297,000 |
| 2004/12/01 | 1,250 | 1,281 | 1,240 | 1,267 | 3,018,000 |
| 2004/11/30 | 1,281 | 1,282 | 1,265 | 1,267 | 2,477,000 |
| 2004/11/29 | 1,274 | 1,295 | 1,265 | 1,289 | 4,355,000 |
| 2004/11/26 | 1,260 | 1,265 | 1,253 | 1,254 | 2,675,000 |
| 2004/11/25 | 1,243 | 1,257 | 1,237 | 1,255 | 2,874,000 |
| 2004/11/24 | 1,226 | 1,262 | 1,226 | 1,240 | 2,261,000 |
| 2004/11/22 | 1,240 | 1,240 | 1,214 | 1,229 | 3,392,000 |
| 2004/11/19 | 1,268 | 1,279 | 1,245 | 1,254 | 2,654,000 |
| 2004/11/18 | 1,281 | 1,290 | 1,265 | 1,272 | 2,083,000 |
| 2004/11/17 | 1,276 | 1,286 | 1,271 | 1,277 | 2,560,000 |
| 2004/11/16 | 1,280 | 1,287 | 1,272 | 1,281 | 5,685,000 |
| 2004/11/15 | 1,237 | 1,268 | 1,236 | 1,268 | 5,449,000 |
| 2004/11/12 | 1,200 | 1,228 | 1,200 | 1,225 | 5,380,000 |
| 2004/11/11 | 1,218 | 1,234 | 1,199 | 1,205 | 4,311,000 |
| 2004/11/10 | 1,200 | 1,212 | 1,197 | 1,199 | 1,268,000 |
| 2004/11/09 | 1,195 | 1,210 | 1,182 | 1,197 | 2,166,000 |
| 2004/11/08 | 1,219 | 1,223 | 1,200 | 1,204 | 1,792,000 |
| 2004/11/05 | 1,215 | 1,221 | 1,205 | 1,210 | 2,304,000 |
| 2004/11/04 | 1,199 | 1,210 | 1,193 | 1,203 | 3,456,000 |
| 2004/11/02 | 1,157 | 1,185 | 1,154 | 1,179 | 4,423,000 |
| 2004/11/01 | 1,165 | 1,172 | 1,150 | 1,165 | 2,273,000 |
| 2004/10/29 | 1,160 | 1,173 | 1,142 | 1,165 | 3,396,000 |
| 2004/10/28 | 1,138 | 1,165 | 1,135 | 1,155 | 5,392,000 |
| 2004/10/27 | 1,150 | 1,150 | 1,127 | 1,129 | 2,572,000 |
| 2004/10/26 | 1,132 | 1,142 | 1,122 | 1,130 | 2,867,000 |
| 2004/10/25 | 1,122 | 1,140 | 1,117 | 1,133 | 3,831,000 |
| 2004/10/22 | 1,168 | 1,174 | 1,156 | 1,162 | 1,815,000 |
| 2004/10/21 | 1,156 | 1,161 | 1,146 | 1,152 | 2,950,000 |
| 2004/10/20 | 1,179 | 1,179 | 1,157 | 1,160 | 4,165,000 |
| 2004/10/19 | 1,193 | 1,196 | 1,178 | 1,187 | 2,065,000 |
| 2004/10/18 | 1,203 | 1,203 | 1,178 | 1,188 | 2,652,000 |
| 2004/10/15 | 1,186 | 1,201 | 1,181 | 1,198 | 2,520,000 |
| 2004/10/14 | 1,201 | 1,215 | 1,184 | 1,200 | 4,885,000 |
| 2004/10/13 | 1,245 | 1,256 | 1,230 | 1,236 | 2,391,000 |
| 2004/10/12 | 1,268 | 1,269 | 1,240 | 1,253 | 3,017,000 |
| 2004/10/08 | 1,258 | 1,280 | 1,255 | 1,275 | 4,324,000 |
| 2004/10/07 | 1,260 | 1,270 | 1,251 | 1,252 | 3,047,000 |
| 2004/10/06 | 1,233 | 1,255 | 1,226 | 1,253 | 3,631,000 |
| 2004/10/05 | 1,249 | 1,254 | 1,236 | 1,243 | 2,415,000 |
| 2004/10/04 | 1,248 | 1,251 | 1,235 | 1,249 | 3,810,000 |
| 2004/10/01 | 1,189 | 1,217 | 1,178 | 1,210 | 4,722,000 |
| 2004/09/30 | 1,161 | 1,182 | 1,157 | 1,175 | 2,399,000 |
| 2004/09/29 | 1,169 | 1,171 | 1,147 | 1,155 | 2,357,000 |
| 2004/09/28 | 1,161 | 1,166 | 1,135 | 1,159 | 3,053,000 |
| 2004/09/27 | 1,176 | 1,178 | 1,146 | 1,173 | 2,372,000 |
| 2004/09/24 | 1,150 | 1,179 | 1,150 | 1,175 | 3,576,000 |
| 2004/09/22 | 1,210 | 1,213 | 1,176 | 1,182 | 6,643,000 |
| 2004/09/21 | 1,225 | 1,228 | 1,203 | 1,209 | 4,770,000 |
| 2004/09/17 | 1,235 | 1,237 | 1,221 | 1,225 | 2,809,000 |
| 2004/09/16 | 1,223 | 1,239 | 1,223 | 1,232 | 1,698,000 |
| 2004/09/15 | 1,270 | 1,274 | 1,229 | 1,236 | 4,563,000 |
| 2004/09/14 | 1,274 | 1,296 | 1,267 | 1,276 | 5,320,000 |
| 2004/09/13 | 1,258 | 1,270 | 1,241 | 1,255 | 2,703,000 |
| 2004/09/10 | 1,245 | 1,269 | 1,226 | 1,245 | 5,853,000 |
| 2004/09/09 | 1,278 | 1,282 | 1,255 | 1,255 | 2,782,000 |
| 2004/09/08 | 1,280 | 1,285 | 1,268 | 1,281 | 2,644,000 |
| 2004/09/07 | 1,250 | 1,275 | 1,250 | 1,271 | 5,458,000 |
| 2004/09/06 | 1,225 | 1,247 | 1,220 | 1,246 | 3,290,000 |
| 2004/09/03 | 1,218 | 1,234 | 1,213 | 1,213 | 3,377,000 |
| 2004/09/02 | 1,229 | 1,229 | 1,200 | 1,214 | 2,215,000 |
| 2004/09/01 | 1,200 | 1,223 | 1,200 | 1,212 | 2,820,000 |
| 2004/08/31 | 1,203 | 1,214 | 1,187 | 1,197 | 3,525,000 |
| 2004/08/30 | 1,230 | 1,231 | 1,211 | 1,223 | 2,418,000 |
| 2004/08/27 | 1,203 | 1,235 | 1,202 | 1,234 | 2,925,000 |
| 2004/08/26 | 1,230 | 1,235 | 1,212 | 1,213 | 5,192,000 |
| 2004/08/25 | 1,147 | 1,196 | 1,140 | 1,193 | 3,452,000 |
| 2004/08/24 | 1,163 | 1,173 | 1,145 | 1,159 | 2,533,000 |
| 2004/08/23 | 1,180 | 1,189 | 1,153 | 1,155 | 3,435,000 |
| 2004/08/20 | 1,121 | 1,153 | 1,116 | 1,141 | 2,344,000 |
| 2004/08/19 | 1,134 | 1,148 | 1,113 | 1,141 | 3,638,000 |
| 2004/08/18 | 1,118 | 1,122 | 1,089 | 1,107 | 3,558,000 |
| 2004/08/17 | 1,140 | 1,148 | 1,107 | 1,115 | 4,098,000 |
| 2004/08/16 | 1,140 | 1,140 | 1,105 | 1,120 | 4,077,000 |
| 2004/08/13 | 1,165 | 1,177 | 1,150 | 1,150 | 3,823,000 |
| 2004/08/12 | 1,212 | 1,232 | 1,196 | 1,202 | 3,505,000 |
| 2004/08/11 | 1,207 | 1,227 | 1,202 | 1,211 | 6,963,000 |
| 2004/08/10 | 1,145 | 1,184 | 1,141 | 1,179 | 4,521,000 |
| 2004/08/09 | 1,117 | 1,145 | 1,108 | 1,144 | 3,357,000 |
| 2004/08/06 | 1,147 | 1,156 | 1,128 | 1,149 | 6,647,000 |
| 2004/08/05 | 1,200 | 1,203 | 1,168 | 1,187 | 5,579,000 |
| 2004/08/04 | 1,212 | 1,212 | 1,146 | 1,202 | 7,090,000 |
| 2004/08/03 | 1,240 | 1,245 | 1,202 | 1,215 | 4,492,000 |
| 2004/08/02 | 1,263 | 1,264 | 1,227 | 1,240 | 4,108,000 |
| 2004/07/30 | 1,241 | 1,269 | 1,225 | 1,269 | 3,285,000 |
| 2004/07/29 | 1,251 | 1,251 | 1,210 | 1,221 | 4,151,000 |
| 2004/07/28 | 1,261 | 1,266 | 1,235 | 1,255 | 2,425,000 |
| 2004/07/27 | 1,277 | 1,277 | 1,226 | 1,241 | 3,597,000 |
| 2004/07/26 | 1,279 | 1,279 | 1,267 | 1,277 | 2,564,000 |
| 2004/07/23 | 1,317 | 1,317 | 1,291 | 1,295 | 2,997,000 |
| 2004/07/22 | 1,299 | 1,322 | 1,292 | 1,316 | 3,330,000 |
| 2004/07/21 | 1,321 | 1,330 | 1,305 | 1,324 | 3,984,000 |
| 2004/07/20 | 1,328 | 1,328 | 1,296 | 1,305 | 3,900,000 |
| 2004/07/16 | 1,333 | 1,346 | 1,308 | 1,344 | 3,672,000 |
| 2004/07/15 | 1,322 | 1,339 | 1,316 | 1,333 | 5,047,000 |
| 2004/07/14 | 1,340 | 1,361 | 1,311 | 1,318 | 5,455,000 |
| 2004/07/13 | 1,299 | 1,318 | 1,299 | 1,316 | 3,761,000 |
| 2004/07/12 | 1,295 | 1,307 | 1,278 | 1,289 | 3,630,000 |
| 2004/07/09 | 1,231 | 1,275 | 1,231 | 1,270 | 4,314,000 |
| 2004/07/08 | 1,230 | 1,254 | 1,219 | 1,230 | 2,007,000 |
| 2004/07/07 | 1,233 | 1,253 | 1,211 | 1,243 | 5,839,000 |
| 2004/07/06 | 1,262 | 1,289 | 1,250 | 1,257 | 3,858,000 |
| 2004/07/05 | 1,295 | 1,298 | 1,275 | 1,279 | 4,625,000 |
| 2004/07/02 | 1,301 | 1,319 | 1,286 | 1,312 | 3,685,000 |
| 2004/07/01 | 1,372 | 1,373 | 1,325 | 1,330 | 3,494,000 |
| 2004/06/30 | 1,354 | 1,360 | 1,327 | 1,352 | 3,048,000 |
| 2004/06/29 | 1,340 | 1,370 | 1,337 | 1,354 | 6,995,000 |
| 2004/06/28 | 1,300 | 1,336 | 1,298 | 1,336 | 6,193,000 |
| 2004/06/25 | 1,280 | 1,300 | 1,272 | 1,291 | 4,103,000 |
| 2004/06/24 | 1,275 | 1,287 | 1,258 | 1,285 | 3,722,000 |
| 2004/06/23 | 1,275 | 1,285 | 1,255 | 1,260 | 5,562,000 |
| 2004/06/22 | 1,275 | 1,280 | 1,263 | 1,273 | 4,544,000 |
| 2004/06/21 | 1,261 | 1,287 | 1,261 | 1,270 | 3,504,000 |
| 2004/06/18 | 1,291 | 1,291 | 1,250 | 1,260 | 3,476,000 |
| 2004/06/17 | 1,289 | 1,294 | 1,273 | 1,290 | 3,015,000 |
| 2004/06/16 | 1,279 | 1,290 | 1,270 | 1,287 | 3,936,000 |
| 2004/06/15 | 1,277 | 1,283 | 1,233 | 1,255 | 5,149,000 |
| 2004/06/14 | 1,267 | 1,300 | 1,259 | 1,280 | 7,190,000 |
| 2004/06/11 | 1,268 | 1,289 | 1,246 | 1,247 | 8,844,000 |
| 2004/06/10 | 1,202 | 1,250 | 1,200 | 1,248 | 3,933,000 |
| 2004/06/09 | 1,229 | 1,239 | 1,198 | 1,222 | 4,043,000 |
| 2004/06/08 | 1,190 | 1,222 | 1,186 | 1,211 | 7,964,000 |
| 2004/06/07 | 1,131 | 1,174 | 1,131 | 1,170 | 4,755,000 |
| 2004/06/04 | 1,124 | 1,124 | 1,086 | 1,115 | 6,104,000 |
| 2004/06/03 | 1,179 | 1,184 | 1,113 | 1,123 | 5,001,000 |
| 2004/06/02 | 1,180 | 1,181 | 1,157 | 1,165 | 2,710,000 |
| 2004/06/01 | 1,151 | 1,190 | 1,150 | 1,184 | 3,054,000 |
| 2004/05/31 | 1,189 | 1,189 | 1,138 | 1,166 | 3,217,000 |
| 2004/05/28 | 1,185 | 1,193 | 1,175 | 1,193 | 3,652,000 |
| 2004/05/27 | 1,170 | 1,174 | 1,152 | 1,165 | 2,990,000 |
| 2004/05/26 | 1,192 | 1,194 | 1,180 | 1,180 | 4,784,000 |
| 2004/05/25 | 1,173 | 1,177 | 1,150 | 1,165 | 7,021,000 |
| 2004/05/24 | 1,137 | 1,168 | 1,130 | 1,156 | 4,189,000 |
| 2004/05/21 | 1,138 | 1,138 | 1,093 | 1,129 | 3,928,000 |
| 2004/05/20 | 1,081 | 1,158 | 1,081 | 1,118 | 7,516,000 |
| 2004/05/19 | 1,092 | 1,125 | 1,071 | 1,116 | 5,230,000 |
| 2004/05/18 | 1,020 | 1,055 | 1,020 | 1,052 | 8,386,000 |
| 2004/05/17 | 1,080 | 1,080 | 998 | 1,008 | 9,412,000 |
| 2004/05/14 | 1,097 | 1,129 | 1,063 | 1,086 | 4,666,000 |
| 2004/05/13 | 1,161 | 1,161 | 1,115 | 1,117 | 4,261,000 |
| 2004/05/12 | 1,112 | 1,164 | 1,103 | 1,159 | 7,592,000 |
| 2004/05/11 | 1,065 | 1,080 | 1,036 | 1,052 | 8,926,000 |
| 2004/05/10 | 1,161 | 1,162 | 1,080 | 1,081 | 6,966,000 |
| 2004/05/07 | 1,200 | 1,205 | 1,176 | 1,181 | 5,310,000 |
| 2004/05/06 | 1,250 | 1,264 | 1,211 | 1,213 | 4,277,000 |
| 2004/04/30 | 1,249 | 1,249 | 1,224 | 1,239 | 5,462,000 |
| 2004/04/28 | 1,290 | 1,302 | 1,280 | 1,289 | 6,789,000 |
| 2004/04/27 | 1,220 | 1,269 | 1,210 | 1,262 | 6,048,000 |
| 2004/04/26 | 1,228 | 1,233 | 1,211 | 1,217 | 3,143,000 |
| 2004/04/23 | 1,246 | 1,246 | 1,183 | 1,208 | 7,436,000 |
| 2004/04/22 | 1,260 | 1,270 | 1,216 | 1,227 | 6,197,000 |
| 2004/04/21 | 1,227 | 1,335 | 1,219 | 1,276 | 10,145,000 |
| 2004/04/20 | 1,218 | 1,245 | 1,187 | 1,239 | 7,065,000 |
| 2004/04/19 | 1,259 | 1,259 | 1,177 | 1,205 | 10,679,000 |
| 2004/04/16 | 1,283 | 1,301 | 1,245 | 1,258 | 9,757,000 |
| 2004/04/15 | 1,401 | 1,414 | 1,316 | 1,323 | 5,725,000 |
| 2004/04/14 | 1,370 | 1,421 | 1,357 | 1,406 | 6,184,000 |
| 2004/04/13 | 1,342 | 1,384 | 1,335 | 1,380 | 6,234,000 |
| 2004/04/12 | 1,301 | 1,346 | 1,292 | 1,322 | 3,869,000 |
| 2004/04/09 | 1,327 | 1,327 | 1,287 | 1,296 | 4,169,000 |
| 2004/04/08 | 1,326 | 1,347 | 1,302 | 1,336 | 3,802,000 |
| 2004/04/07 | 1,326 | 1,355 | 1,311 | 1,334 | 8,111,000 |
| 2004/04/06 | 1,311 | 1,346 | 1,286 | 1,346 | 7,352,000 |
| 2004/04/05 | 1,370 | 1,376 | 1,322 | 1,327 | 4,755,000 |
| 2004/04/02 | 1,358 | 1,370 | 1,332 | 1,361 | 4,603,000 |
| 2004/04/01 | 1,373 | 1,396 | 1,358 | 1,377 | 7,169,000 |
| 2004/03/31 | 1,297 | 1,353 | 1,285 | 1,353 | 5,835,000 |
| 2004/03/30 | 1,340 | 1,348 | 1,275 | 1,293 | 3,961,000 |
| 2004/03/29 | 1,311 | 1,328 | 1,305 | 1,320 | 4,538,000 |
| 2004/03/26 | 1,370 | 1,372 | 1,338 | 1,351 | 4,765,000 |
| 2004/03/25 | 1,330 | 1,371 | 1,301 | 1,371 | 9,752,000 |
| 2004/03/24 | 1,236 | 1,330 | 1,234 | 1,330 | 13,502,000 |
| 2004/03/23 | 1,185 | 1,218 | 1,181 | 1,214 | 7,561,000 |
| 2004/03/22 | 1,204 | 1,214 | 1,183 | 1,212 | 6,507,000 |
| 2004/03/19 | 1,234 | 1,257 | 1,214 | 1,238 | 5,843,000 |
| 2004/03/18 | 1,283 | 1,285 | 1,228 | 1,232 | 9,533,000 |
| 2004/03/17 | 1,246 | 1,271 | 1,227 | 1,258 | 12,646,000 |
| 2004/03/16 | 1,190 | 1,240 | 1,187 | 1,240 | 13,921,000 |
| 2004/03/15 | 1,163 | 1,196 | 1,155 | 1,194 | 9,963,000 |
| 2004/03/12 | 1,171 | 1,171 | 1,141 | 1,142 | 10,698,000 |
| 2004/03/11 | 1,150 | 1,177 | 1,142 | 1,170 | 17,602,000 |
| 2004/03/10 | 1,162 | 1,199 | 1,149 | 1,199 | 8,160,000 |
| 2004/03/09 | 1,150 | 1,167 | 1,138 | 1,165 | 5,264,000 |
| 2004/03/08 | 1,185 | 1,191 | 1,157 | 1,170 | 5,592,000 |
| 2004/03/05 | 1,180 | 1,189 | 1,149 | 1,185 | 5,980,000 |
| 2004/03/04 | 1,151 | 1,177 | 1,151 | 1,176 | 5,766,000 |
| 2004/03/03 | 1,167 | 1,179 | 1,145 | 1,167 | 6,845,000 |
| 2004/03/02 | 1,130 | 1,180 | 1,121 | 1,166 | 15,711,000 |
| 2004/03/01 | 1,083 | 1,145 | 1,080 | 1,110 | 9,640,000 |
| 2004/02/27 | 1,020 | 1,069 | 1,017 | 1,063 | 6,932,000 |
| 2004/02/26 | 996 | 1,019 | 996 | 1,015 | 5,046,000 |
| 2004/02/25 | 994 | 1,007 | 985 | 1,001 | 5,695,000 |
| 2004/02/24 | 987 | 1,003 | 972 | 994 | 18,167,000 |
| 2004/02/23 | 1,098 | 1,118 | 1,066 | 1,067 | 4,760,000 |
| 2004/02/20 | 1,125 | 1,126 | 1,081 | 1,090 | 5,015,000 |
| 2004/02/19 | 1,142 | 1,155 | 1,126 | 1,135 | 3,548,000 |
| 2004/02/18 | 1,150 | 1,173 | 1,130 | 1,138 | 3,002,000 |
| 2004/02/17 | 1,140 | 1,158 | 1,122 | 1,145 | 2,375,000 |
| 2004/02/16 | 1,148 | 1,182 | 1,148 | 1,160 | 3,902,000 |
| 2004/02/13 | 1,117 | 1,150 | 1,110 | 1,147 | 7,789,000 |
| 2004/02/12 | 1,072 | 1,101 | 1,059 | 1,097 | 3,186,000 |
| 2004/02/10 | 1,059 | 1,067 | 1,027 | 1,054 | 2,799,000 |
| 2004/02/09 | 1,087 | 1,102 | 1,050 | 1,061 | 5,546,000 |
| 2004/02/06 | 1,018 | 1,048 | 1,017 | 1,048 | 2,618,000 |
| 2004/02/05 | 1,000 | 1,031 | 995 | 1,019 | 2,403,000 |
| 2004/02/04 | 1,057 | 1,057 | 1,006 | 1,012 | 2,028,000 |
| 2004/02/03 | 1,088 | 1,096 | 1,042 | 1,056 | 3,287,000 |
| 2004/02/02 | 1,040 | 1,083 | 1,031 | 1,070 | 4,130,000 |
| 2004/01/30 | 1,057 | 1,062 | 1,036 | 1,041 | 3,408,000 |
| 2004/01/29 | 1,074 | 1,087 | 1,043 | 1,057 | 2,734,000 |
| 2004/01/28 | 1,088 | 1,104 | 1,075 | 1,094 | 2,903,000 |
| 2004/01/27 | 1,120 | 1,135 | 1,092 | 1,093 | 2,732,000 |
| 2004/01/26 | 1,121 | 1,129 | 1,106 | 1,118 | 3,620,000 |
| 2004/01/23 | 1,117 | 1,155 | 1,111 | 1,140 | 4,747,000 |
| 2004/01/22 | 1,147 | 1,152 | 1,135 | 1,137 | 3,176,000 |
| 2004/01/21 | 1,133 | 1,148 | 1,120 | 1,127 | 3,543,000 |
| 2004/01/20 | 1,163 | 1,174 | 1,146 | 1,160 | 4,817,000 |
| 2004/01/19 | 1,129 | 1,178 | 1,113 | 1,163 | 8,209,000 |
| 2004/01/16 | 1,057 | 1,112 | 1,056 | 1,105 | 10,050,000 |
| 2004/01/15 | 1,070 | 1,074 | 1,035 | 1,037 | 5,350,000 |
| 2004/01/14 | 1,030 | 1,077 | 1,025 | 1,077 | 4,454,000 |
| 2004/01/13 | 1,040 | 1,049 | 1,034 | 1,040 | 4,002,000 |
| 2004/01/09 | 1,000 | 1,037 | 993 | 1,030 | 5,918,000 |
| 2004/01/08 | 960 | 997 | 960 | 992 | 3,642,000 |
| 2004/01/07 | 970 | 973 | 951 | 959 | 2,899,000 |
| 2004/01/06 | 1,000 | 1,007 | 967 | 980 | 3,618,000 |
| 2004/01/05 | 974 | 994 | 970 | 981 | 3,897,000 |