ウッドフレンズ(8886)の株価時系列情報
ウッドフレンズ(8886)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 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1 |
| 2004/12/29 | 1,010,000 | 1,030,000 | 1,000,000 | 1,000,000 | 12 |
| 2004/12/28 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 7 |
| 2004/12/27 | 999,000 | 1,010,000 | 999,000 | 1,000,000 | 8 |
| 2004/12/24 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 19 |
| 2004/12/22 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1 |
| 2004/12/21 | 1,000,000 | 1,010,000 | 998,000 | 1,010,000 | 17 |
| 2004/12/20 | 980,000 | 1,000,000 | 980,000 | 1,000,000 | 4 |
| 2004/12/17 | 980,000 | 995,000 | 980,000 | 985,000 | 7 |
| 2004/12/16 | 965,000 | 970,000 | 965,000 | 970,000 | 8 |
| 2004/12/15 | 963,000 | 970,000 | 963,000 | 970,000 | 9 |
| 2004/12/14 | 961,000 | 965,000 | 961,000 | 965,000 | 5 |
| 2004/12/13 | 980,000 | 980,000 | 980,000 | 980,000 | 2 |
| 2004/12/10 | 968,000 | 968,000 | 965,000 | 965,000 | 4 |
| 2004/12/09 | 998,000 | 999,000 | 965,000 | 965,000 | 10 |
| 2004/12/08 | 980,000 | 980,000 | 965,000 | 980,000 | 15 |
| 2004/12/07 | 990,000 | 990,000 | 980,000 | 980,000 | 3 |
| 2004/12/06 | 999,000 | 999,000 | 999,000 | 999,000 | 1 |
| 2004/12/03 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 3 |
| 2004/12/02 | 1,000,000 | 1,000,000 | 980,000 | 980,000 | 13 |
| 2004/12/01 | 990,000 | 990,000 | 990,000 | 990,000 | 1 |
| 2004/11/30 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 4 |
| 2004/11/29 | 981,000 | 1,000,000 | 981,000 | 1,000,000 | 2 |
| 2004/11/26 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 |
| 2004/11/25 | 990,000 | 1,000,000 | 990,000 | 1,000,000 | 4 |
| 2004/11/24 | 1,010,000 | 1,010,000 | 990,000 | 1,000,000 | 10 |
| 2004/11/22 | 1,020,000 | 1,020,000 | 1,000,000 | 1,020,000 | 3 |
| 2004/11/19 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 |
| 2004/11/18 | 1,050,000 | 1,050,000 | 1,020,000 | 1,050,000 | 4 |
| 2004/11/17 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 6 |
| 2004/11/16 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 7 |
| 2004/11/15 | 1,040,000 | 1,060,000 | 1,030,000 | 1,030,000 | 20 |
| 2004/11/12 | 1,030,000 | 1,040,000 | 1,030,000 | 1,030,000 | 3 |
| 2004/11/11 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 6 |
| 2004/11/10 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 15 |
| 2004/11/09 | 975,000 | 988,000 | 975,000 | 987,000 | 3 |
| 2004/11/08 | 975,000 | 975,000 | 975,000 | 975,000 | 1 |
| 2004/11/05 | 980,000 | 980,000 | 980,000 | 980,000 | 1 |
| 2004/11/04 | 975,000 | 975,000 | 970,000 | 975,000 | 3 |
| 2004/11/02 | 960,000 | 975,000 | 960,000 | 975,000 | 4 |
| 2004/11/01 | 990,000 | 990,000 | 960,000 | 960,000 | 11 |
| 2004/10/29 | 995,000 | 995,000 | 995,000 | 995,000 | 1 |
| 2004/10/28 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 |
| 2004/10/27 | 990,000 | 990,000 | 990,000 | 990,000 | 3 |
| 2004/10/26 | 990,000 | 990,000 | 990,000 | 990,000 | 1 |
| 2004/10/25 | 990,000 | 990,000 | 970,000 | 990,000 | 18 |
| 2004/10/22 | 991,000 | 991,000 | 991,000 | 991,000 | 1 |
| 2004/10/21 | 1,000,000 | 1,000,000 | 999,000 | 1,000,000 | 7 |
| 2004/10/20 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 11 |
| 2004/10/19 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 2 |
| 2004/10/18 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 4 |
| 2004/10/15 | 1,000,000 | 1,050,000 | 1,000,000 | 1,050,000 | 10 |
| 2004/10/14 | 1,010,000 | 1,040,000 | 1,010,000 | 1,040,000 | 6 |
| 2004/10/13 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 3 |
| 2004/10/12 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 16 |
| 2004/10/08 | 1,050,000 | 1,060,000 | 999,000 | 1,010,000 | 63 |
| 2004/10/07 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 22 |
| 2004/10/06 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 7 |
| 2004/10/05 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 3 |
| 2004/10/04 | 1,030,000 | 1,110,000 | 1,030,000 | 1,070,000 | 27 |
| 2004/10/01 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 4 |
| 2004/09/30 | 1,030,000 | 1,050,000 | 1,000,000 | 1,030,000 | 14 |
| 2004/09/29 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 3 |
| 2004/09/28 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 2 |
| 2004/09/27 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 6 |
| 2004/09/24 | 1,020,000 | 1,050,000 | 990,000 | 1,010,000 | 27 |
| 2004/09/22 | 1,050,000 | 1,050,000 | 978,000 | 1,010,000 | 39 |
| 2004/09/21 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 4 |
| 2004/09/17 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 8 |
| 2004/09/16 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 4 |
| 2004/09/15 | 1,100,000 | 1,150,000 | 1,100,000 | 1,130,000 | 21 |
| 2004/09/14 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 11 |
| 2004/09/13 | 1,170,000 | 1,170,000 | 1,130,000 | 1,150,000 | 14 |
| 2004/09/10 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 2 |
| 2004/09/09 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2004/09/08 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 1 |
| 2004/09/07 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 6 |
| 2004/09/06 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 7 |
| 2004/09/03 | 1,260,000 | 1,260,000 | 1,260,000 | 1,260,000 | 2 |
| 2004/09/02 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 4 |
| 2004/09/01 | 1,180,000 | 1,220,000 | 1,180,000 | 1,200,000 | 6 |
| 2004/08/31 | 1,180,000 | 1,180,000 | 1,150,000 | 1,150,000 | 5 |
| 2004/08/30 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 4 |
| 2004/08/27 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 17 |
| 2004/08/26 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 7 |
| 2004/08/25 | 1,170,000 | 1,210,000 | 1,170,000 | 1,200,000 | 13 |
| 2004/08/24 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 5 |
| 2004/08/23 | 1,130,000 | 1,170,000 | 1,130,000 | 1,170,000 | 4 |
| 2004/08/20 | 1,170,000 | 1,170,000 | 1,130,000 | 1,130,000 | 2 |
| 2004/08/19 | 1,200,000 | 1,200,000 | 1,110,000 | 1,180,000 | 15 |
| 2004/08/18 | 1,150,000 | 1,150,000 | 1,090,000 | 1,100,000 | 17 |
| 2004/08/17 | 1,190,000 | 1,200,000 | 1,150,000 | 1,150,000 | 5 |
| 2004/08/16 | 1,150,000 | 1,180,000 | 1,110,000 | 1,180,000 | 11 |
| 2004/08/13 | 1,160,000 | 1,200,000 | 1,120,000 | 1,200,000 | 12 |
| 2004/08/12 | 1,160,000 | 1,240,000 | 1,160,000 | 1,240,000 | 3 |
| 2004/08/11 | 1,250,000 | 1,370,000 | 1,250,000 | 1,260,000 | 20 |
| 2004/08/10 | 1,100,000 | 1,230,000 | 1,100,000 | 1,200,000 | 20 |
| 2004/08/09 | 1,020,000 | 1,090,000 | 1,020,000 | 1,090,000 | 9 |
| 2004/08/06 | 1,040,000 | 1,050,000 | 990,000 | 1,050,000 | 14 |
| 2004/08/05 | 1,010,000 | 1,100,000 | 1,010,000 | 1,050,000 | 16 |
| 2004/08/04 | 1,000,000 | 1,000,000 | 980,000 | 1,000,000 | 15 |
| 2004/08/03 | 1,120,000 | 1,120,000 | 1,000,000 | 1,000,000 | 18 |
| 2004/08/02 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 9 |
| 2004/07/30 | 1,110,000 | 1,120,000 | 1,040,000 | 1,060,000 | 21 |
| 2004/07/29 | 1,260,000 | 1,260,000 | 1,100,000 | 1,100,000 | 16 |
| 2004/07/28 | 1,200,000 | 1,270,000 | 1,200,000 | 1,230,000 | 9 |
| 2004/07/27 | 1,270,000 | 1,270,000 | 1,190,000 | 1,190,000 | 8 |
| 2004/07/26 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 8 |
| 2004/07/23 | 1,300,000 | 1,300,000 | 1,250,000 | 1,270,000 | 6 |
| 2004/07/22 | 1,240,000 | 1,280,000 | 1,240,000 | 1,260,000 | 13 |
| 2004/07/21 | 1,250,000 | 1,310,000 | 1,250,000 | 1,310,000 | 19 |
| 2004/07/20 | 1,250,000 | 1,260,000 | 1,250,000 | 1,250,000 | 22 |
| 2004/07/16 | 1,260,000 | 1,300,000 | 1,200,000 | 1,260,000 | 35 |
| 2004/07/15 | 1,310,000 | 1,350,000 | 1,280,000 | 1,290,000 | 18 |
| 2004/07/14 | 1,340,000 | 1,350,000 | 1,310,000 | 1,310,000 | 23 |
| 2004/07/13 | 1,370,000 | 1,400,000 | 1,340,000 | 1,350,000 | 48 |
| 2004/07/12 | 1,310,000 | 1,430,000 | 1,280,000 | 1,380,000 | 123 |
| 2004/07/09 | 1,630,000 | 1,650,000 | 1,600,000 | 1,640,000 | 16 |
| 2004/07/08 | 1,630,000 | 1,650,000 | 1,610,000 | 1,620,000 | 21 |
| 2004/07/07 | 1,550,000 | 1,620,000 | 1,500,000 | 1,600,000 | 24 |
| 2004/07/06 | 1,690,000 | 1,720,000 | 1,630,000 | 1,630,000 | 39 |
| 2004/07/05 | 1,700,000 | 1,710,000 | 1,640,000 | 1,650,000 | 19 |
| 2004/07/02 | 1,690,000 | 1,740,000 | 1,600,000 | 1,700,000 | 57 |
| 2004/07/01 | 1,530,000 | 1,710,000 | 1,530,000 | 1,690,000 | 91 |
| 2004/06/30 | 1,480,000 | 1,520,000 | 1,470,000 | 1,500,000 | 33 |
| 2004/06/29 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 13 |
| 2004/06/28 | 1,440,000 | 1,520,000 | 1,430,000 | 1,440,000 | 37 |
| 2004/06/25 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 17 |
| 2004/06/24 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 |
| 2004/06/23 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 17 |
| 2004/06/22 | 1,550,000 | 1,560,000 | 1,460,000 | 1,500,000 | 24 |
| 2004/06/21 | 1,570,000 | 1,590,000 | 1,510,000 | 1,510,000 | 24 |
| 2004/06/18 | 1,490,000 | 1,570,000 | 1,470,000 | 1,570,000 | 80 |
| 2004/06/17 | 1,400,000 | 1,420,000 | 1,400,000 | 1,420,000 | 26 |
| 2004/06/16 | 1,400,000 | 1,420,000 | 1,350,000 | 1,360,000 | 16 |
| 2004/06/15 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 7 |
| 2004/06/14 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 16 |
| 2004/06/11 | 1,370,000 | 1,370,000 | 1,300,000 | 1,310,000 | 22 |
| 2004/06/10 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 8 |
| 2004/06/09 | 1,390,000 | 1,390,000 | 1,390,000 | 1,390,000 | 2 |
| 2004/06/08 | 1,440,000 | 1,460,000 | 1,380,000 | 1,380,000 | 23 |
| 2004/06/07 | 1,400,000 | 1,430,000 | 1,370,000 | 1,420,000 | 18 |
| 2004/06/04 | 1,420,000 | 1,430,000 | 1,390,000 | 1,390,000 | 19 |
| 2004/06/03 | 1,500,000 | 1,500,000 | 1,410,000 | 1,440,000 | 27 |
| 2004/06/02 | 1,420,000 | 1,500,000 | 1,420,000 | 1,440,000 | 27 |
| 2004/06/01 | 1,320,000 | 1,420,000 | 1,320,000 | 1,390,000 | 28 |
| 2004/05/31 | 1,340,000 | 1,350,000 | 1,300,000 | 1,310,000 | 14 |
| 2004/05/28 | 1,360,000 | 1,380,000 | 1,330,000 | 1,380,000 | 16 |
| 2004/05/27 | 1,450,000 | 1,450,000 | 1,310,000 | 1,330,000 | 47 |
| 2004/05/26 | 1,440,000 | 1,550,000 | 1,440,000 | 1,450,000 | 15 |
| 2004/05/25 | 1,510,000 | 1,520,000 | 1,450,000 | 1,500,000 | 20 |
| 2004/05/24 | 1,600,000 | 1,610,000 | 1,540,000 | 1,570,000 | 36 |
| 2004/05/21 | 1,500,000 | 1,560,000 | 1,490,000 | 1,540,000 | 23 |
| 2004/05/20 | 1,600,000 | 1,630,000 | 1,430,000 | 1,450,000 | 85 |
| 2004/05/19 | 1,430,000 | 1,580,000 | 1,430,000 | 1,560,000 | 87 |
| 2004/05/18 | 1,100,000 | 1,350,000 | 1,080,000 | 1,340,000 | 83 |
| 2004/05/17 | 1,430,000 | 1,440,000 | 1,000,000 | 1,170,000 | 122 |
| 2004/05/14 | 1,670,000 | 1,680,000 | 1,370,000 | 1,490,000 | 87 |
| 2004/05/13 | 1,730,000 | 1,800,000 | 1,690,000 | 1,690,000 | 50 |
| 2004/05/12 | 1,620,000 | 1,780,000 | 1,620,000 | 1,710,000 | 38 |
| 2004/05/11 | 1,510,000 | 1,760,000 | 1,480,000 | 1,550,000 | 73 |
| 2004/05/10 | 2,020,000 | 2,080,000 | 1,500,000 | 1,680,000 | 103 |
| 2004/05/07 | 2,130,000 | 2,370,000 | 2,050,000 | 2,070,000 | 85 |
| 2004/05/06 | 1,840,000 | 2,110,000 | 1,840,000 | 2,100,000 | 81 |
| 2004/04/30 | 1,710,000 | 1,870,000 | 1,690,000 | 1,850,000 | 73 |
| 2004/04/28 | 1,920,000 | 1,930,000 | 1,700,000 | 1,850,000 | 127 |
| 2004/04/27 | 1,560,000 | 1,980,000 | 1,560,000 | 1,930,000 | 237 |
| 2004/04/26 | 1,480,000 | 1,490,000 | 1,440,000 | 1,480,000 | 29 |
| 2004/04/23 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 12 |
| 2004/04/22 | 1,480,000 | 1,510,000 | 1,470,000 | 1,490,000 | 31 |
| 2004/04/21 | 1,450,000 | 1,470,000 | 1,430,000 | 1,440,000 | 24 |
| 2004/04/20 | 1,440,000 | 1,500,000 | 1,400,000 | 1,450,000 | 45 |
| 2004/04/19 | 1,500,000 | 1,520,000 | 1,390,000 | 1,450,000 | 47 |
| 2004/04/16 | 1,370,000 | 1,510,000 | 1,360,000 | 1,500,000 | 89 |
| 2004/04/15 | 1,500,000 | 1,560,000 | 1,350,000 | 1,350,000 | 63 |
| 2004/04/14 | 1,490,000 | 1,520,000 | 1,440,000 | 1,500,000 | 105 |
| 2004/04/13 | 1,450,000 | 1,580,000 | 1,370,000 | 1,500,000 | 141 |
| 2004/04/12 | 1,260,000 | 1,440,000 | 1,230,000 | 1,400,000 | 66 |
| 2004/04/09 | 1,190,000 | 1,200,000 | 1,150,000 | 1,200,000 | 27 |
| 2004/04/08 | 1,230,000 | 1,280,000 | 1,230,000 | 1,230,000 | 31 |
| 2004/04/07 | 1,120,000 | 1,230,000 | 1,120,000 | 1,230,000 | 55 |
| 2004/04/06 | 1,230,000 | 1,240,000 | 1,100,000 | 1,120,000 | 62 |
| 2004/04/05 | 1,330,000 | 1,340,000 | 1,170,000 | 1,270,000 | 67 |
| 2004/04/02 | 1,390,000 | 1,400,000 | 1,250,000 | 1,330,000 | 74 |
| 2004/04/01 | 1,190,000 | 1,430,000 | 1,190,000 | 1,380,000 | 124 |
| 2004/03/31 | 1,080,000 | 1,210,000 | 1,060,000 | 1,200,000 | 110 |
| 2004/03/30 | 934,000 | 1,080,000 | 934,000 | 1,080,000 | 134 |
| 2004/03/29 | 815,000 | 910,000 | 815,000 | 900,000 | 43 |
| 2004/03/26 | 840,000 | 840,000 | 810,000 | 820,000 | 21 |
| 2004/03/25 | 849,000 | 860,000 | 840,000 | 840,000 | 19 |
| 2004/03/24 | 815,000 | 840,000 | 810,000 | 840,000 | 29 |
| 2004/03/23 | 780,000 | 795,000 | 765,000 | 795,000 | 14 |
| 2004/03/22 | 830,000 | 830,000 | 770,000 | 800,000 | 26 |
| 2004/03/19 | 860,000 | 860,000 | 810,000 | 830,000 | 21 |
| 2004/03/18 | 905,000 | 950,000 | 870,000 | 870,000 | 48 |
| 2004/03/17 | 850,000 | 880,000 | 830,000 | 880,000 | 54 |
| 2004/03/16 | 795,000 | 855,000 | 790,000 | 830,000 | 40 |
| 2004/03/15 | 795,000 | 845,000 | 790,000 | 800,000 | 91 |
| 2004/03/12 | 730,000 | 790,000 | 730,000 | 790,000 | 21 |
| 2004/03/11 | 720,000 | 740,000 | 715,000 | 740,000 | 11 |
| 2004/03/10 | 707,000 | 745,000 | 707,000 | 725,000 | 28 |
| 2004/03/09 | 709,000 | 709,000 | 707,000 | 708,000 | 10 |
| 2004/03/08 | 704,000 | 709,000 | 700,000 | 708,000 | 43 |
| 2004/03/05 | 710,000 | 710,000 | 685,000 | 686,000 | 10 |
| 2004/03/04 | 699,000 | 700,000 | 685,000 | 695,000 | 10 |
| 2004/03/03 | 700,000 | 710,000 | 690,000 | 690,000 | 23 |
| 2004/03/02 | 675,000 | 700,000 | 675,000 | 700,000 | 13 |
| 2004/03/01 | 660,000 | 660,000 | 660,000 | 660,000 | 1 |
| 2004/02/27 | 635,000 | 660,000 | 635,000 | 660,000 | 7 |
| 2004/02/26 | 630,000 | 635,000 | 615,000 | 630,000 | 9 |
| 2004/02/25 | 630,000 | 630,000 | 630,000 | 630,000 | 2 |
| 2004/02/24 | 612,000 | 630,000 | 612,000 | 630,000 | 9 |
| 2004/02/23 | 630,000 | 630,000 | 620,000 | 620,000 | 17 |
| 2004/02/20 | 640,000 | 640,000 | 620,000 | 630,000 | 9 |
| 2004/02/19 | 685,000 | 685,000 | 660,000 | 662,000 | 7 |
| 2004/02/18 | 695,000 | 700,000 | 695,000 | 700,000 | 5 |
| 2004/02/17 | 695,000 | 705,000 | 695,000 | 700,000 | 20 |
| 2004/02/16 | 690,000 | 705,000 | 690,000 | 695,000 | 44 |
| 2004/02/13 | 655,000 | 700,000 | 654,000 | 685,000 | 41 |
| 2004/02/12 | 650,000 | 655,000 | 650,000 | 650,000 | 7 |
| 2004/02/10 | 640,000 | 645,000 | 640,000 | 645,000 | 7 |
| 2004/02/09 | 631,000 | 635,000 | 631,000 | 635,000 | 5 |
| 2004/02/06 | 630,000 | 630,000 | 625,000 | 630,000 | 5 |
| 2004/02/05 | 625,000 | 635,000 | 625,000 | 630,000 | 8 |
| 2004/02/04 | 630,000 | 635,000 | 625,000 | 625,000 | 19 |
| 2004/02/03 | 630,000 | 630,000 | 625,000 | 630,000 | 12 |
| 2004/02/02 | 620,000 | 628,000 | 620,000 | 625,000 | 13 |
| 2004/01/30 | 600,000 | 630,000 | 595,000 | 628,000 | 28 |
| 2004/01/29 | 599,000 | 610,000 | 595,000 | 599,000 | 6 |
| 2004/01/28 | 595,000 | 605,000 | 595,000 | 600,000 | 16 |
| 2004/01/27 | 605,000 | 605,000 | 580,000 | 590,000 | 22 |
| 2004/01/26 | 595,000 | 614,000 | 595,000 | 610,000 | 23 |
| 2004/01/23 | 600,000 | 600,000 | 592,000 | 592,000 | 5 |
| 2004/01/22 | 605,000 | 605,000 | 582,000 | 585,000 | 8 |
| 2004/01/21 | 591,000 | 605,000 | 580,000 | 600,000 | 14 |
| 2004/01/20 | 585,000 | 605,000 | 585,000 | 600,000 | 42 |
| 2004/01/19 | 660,000 | 661,000 | 570,000 | 585,000 | 56 |
| 2004/01/16 | 685,000 | 685,000 | 675,000 | 680,000 | 4 |
| 2004/01/15 | 690,000 | 695,000 | 690,000 | 695,000 | 4 |
| 2004/01/14 | 690,000 | 700,000 | 685,000 | 695,000 | 8 |
| 2004/01/13 | 690,000 | 700,000 | 690,000 | 700,000 | 8 |
| 2004/01/09 | 665,000 | 685,000 | 665,000 | 685,000 | 6 |
| 2004/01/08 | 645,000 | 660,000 | 645,000 | 660,000 | 6 |
| 2004/01/07 | 655,000 | 660,000 | 650,000 | 660,000 | 5 |
| 2004/01/06 | 705,000 | 710,000 | 665,000 | 665,000 | 21 |
| 2004/01/05 | 695,000 | 695,000 | 690,000 | 695,000 | 5 |