ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)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 | 1,530 | 1,534 | 1,513 | 1,520 | 568,000 |
| 2004/12/29 | 1,521 | 1,531 | 1,506 | 1,506 | 827,000 |
| 2004/12/28 | 1,495 | 1,517 | 1,495 | 1,512 | 1,199,000 |
| 2004/12/27 | 1,534 | 1,539 | 1,511 | 1,514 | 1,004,000 |
| 2004/12/24 | 1,531 | 1,546 | 1,527 | 1,529 | 2,378,000 |
| 2004/12/22 | 1,500 | 1,504 | 1,490 | 1,501 | 1,560,000 |
| 2004/12/21 | 1,490 | 1,498 | 1,483 | 1,483 | 1,224,000 |
| 2004/12/20 | 1,480 | 1,490 | 1,468 | 1,482 | 1,100,000 |
| 2004/12/17 | 1,444 | 1,487 | 1,440 | 1,482 | 2,898,000 |
| 2004/12/16 | 1,438 | 1,444 | 1,425 | 1,436 | 1,381,000 |
| 2004/12/15 | 1,428 | 1,446 | 1,425 | 1,440 | 2,632,000 |
| 2004/12/14 | 1,417 | 1,421 | 1,413 | 1,418 | 1,873,000 |
| 2004/12/13 | 1,422 | 1,432 | 1,416 | 1,419 | 2,280,000 |
| 2004/12/10 | 1,401 | 1,416 | 1,400 | 1,412 | 6,662,000 |
| 2004/12/09 | 1,412 | 1,412 | 1,401 | 1,401 | 2,683,000 |
| 2004/12/08 | 1,412 | 1,413 | 1,409 | 1,413 | 3,179,000 |
| 2004/12/07 | 1,415 | 1,416 | 1,410 | 1,413 | 3,594,000 |
| 2004/12/06 | 1,454 | 1,456 | 1,429 | 1,430 | 1,914,000 |
| 2004/12/03 | 1,459 | 1,464 | 1,455 | 1,464 | 1,593,000 |
| 2004/12/02 | 1,469 | 1,469 | 1,456 | 1,459 | 937,000 |
| 2004/12/01 | 1,448 | 1,458 | 1,446 | 1,453 | 869,000 |
| 2004/11/30 | 1,472 | 1,474 | 1,456 | 1,467 | 1,418,000 |
| 2004/11/29 | 1,460 | 1,477 | 1,456 | 1,473 | 1,287,000 |
| 2004/11/26 | 1,455 | 1,462 | 1,449 | 1,453 | 1,270,000 |
| 2004/11/25 | 1,460 | 1,463 | 1,418 | 1,460 | 4,529,000 |
| 2004/11/24 | 1,480 | 1,503 | 1,467 | 1,494 | 2,189,000 |
| 2004/11/22 | 1,497 | 1,497 | 1,462 | 1,480 | 1,929,000 |
| 2004/11/19 | 1,511 | 1,524 | 1,508 | 1,512 | 1,898,000 |
| 2004/11/18 | 1,495 | 1,505 | 1,482 | 1,489 | 1,548,000 |
| 2004/11/17 | 1,487 | 1,491 | 1,480 | 1,480 | 1,877,000 |
| 2004/11/16 | 1,509 | 1,513 | 1,501 | 1,501 | 1,269,000 |
| 2004/11/15 | 1,490 | 1,509 | 1,489 | 1,509 | 1,864,000 |
| 2004/11/12 | 1,480 | 1,498 | 1,473 | 1,489 | 2,393,000 |
| 2004/11/11 | 1,489 | 1,489 | 1,470 | 1,478 | 1,348,000 |
| 2004/11/10 | 1,478 | 1,483 | 1,470 | 1,483 | 1,879,000 |
| 2004/11/09 | 1,485 | 1,485 | 1,457 | 1,461 | 1,269,000 |
| 2004/11/08 | 1,486 | 1,496 | 1,463 | 1,474 | 1,462,000 |
| 2004/11/05 | 1,486 | 1,489 | 1,462 | 1,470 | 2,101,000 |
| 2004/11/04 | 1,473 | 1,488 | 1,445 | 1,446 | 1,771,000 |
| 2004/11/02 | 1,437 | 1,490 | 1,435 | 1,472 | 2,291,000 |
| 2004/11/01 | 1,421 | 1,430 | 1,413 | 1,417 | 1,103,000 |
| 2004/10/29 | 1,479 | 1,479 | 1,423 | 1,429 | 1,179,000 |
| 2004/10/28 | 1,441 | 1,467 | 1,440 | 1,459 | 2,297,000 |
| 2004/10/27 | 1,412 | 1,431 | 1,411 | 1,421 | 1,433,000 |
| 2004/10/26 | 1,412 | 1,416 | 1,406 | 1,409 | 914,000 |
| 2004/10/25 | 1,423 | 1,423 | 1,405 | 1,413 | 1,709,000 |
| 2004/10/22 | 1,431 | 1,436 | 1,418 | 1,428 | 1,022,000 |
| 2004/10/21 | 1,428 | 1,428 | 1,414 | 1,421 | 1,224,000 |
| 2004/10/20 | 1,441 | 1,449 | 1,436 | 1,436 | 1,731,000 |
| 2004/10/19 | 1,476 | 1,486 | 1,461 | 1,466 | 1,437,000 |
| 2004/10/18 | 1,480 | 1,480 | 1,461 | 1,471 | 1,285,000 |
| 2004/10/15 | 1,459 | 1,473 | 1,453 | 1,470 | 1,636,000 |
| 2004/10/14 | 1,470 | 1,470 | 1,455 | 1,459 | 2,440,000 |
| 2004/10/13 | 1,508 | 1,511 | 1,489 | 1,491 | 1,653,000 |
| 2004/10/12 | 1,501 | 1,512 | 1,487 | 1,495 | 2,612,000 |
| 2004/10/08 | 1,547 | 1,547 | 1,500 | 1,521 | 4,948,000 |
| 2004/10/07 | 1,565 | 1,566 | 1,529 | 1,546 | 2,701,000 |
| 2004/10/06 | 1,563 | 1,577 | 1,561 | 1,569 | 1,334,000 |
| 2004/10/05 | 1,560 | 1,577 | 1,558 | 1,571 | 1,961,000 |
| 2004/10/04 | 1,534 | 1,563 | 1,526 | 1,560 | 1,723,000 |
| 2004/10/01 | 1,548 | 1,567 | 1,523 | 1,533 | 2,923,000 |
| 2004/09/30 | 1,500 | 1,527 | 1,480 | 1,517 | 3,959,000 |
| 2004/09/29 | 1,562 | 1,567 | 1,502 | 1,529 | 2,122,000 |
| 2004/09/28 | 1,538 | 1,554 | 1,519 | 1,554 | 2,462,000 |
| 2004/09/27 | 1,575 | 1,583 | 1,553 | 1,568 | 930,000 |
| 2004/09/24 | 1,583 | 1,588 | 1,564 | 1,578 | 1,582,000 |
| 2004/09/22 | 1,591 | 1,596 | 1,560 | 1,582 | 1,700,000 |
| 2004/09/21 | 1,602 | 1,609 | 1,591 | 1,596 | 1,744,000 |
| 2004/09/17 | 1,611 | 1,624 | 1,606 | 1,610 | 1,771,000 |
| 2004/09/16 | 1,600 | 1,613 | 1,594 | 1,610 | 1,356,000 |
| 2004/09/15 | 1,630 | 1,632 | 1,591 | 1,616 | 2,637,000 |
| 2004/09/14 | 1,670 | 1,675 | 1,640 | 1,650 | 1,315,000 |
| 2004/09/13 | 1,673 | 1,691 | 1,667 | 1,675 | 1,277,000 |
| 2004/09/10 | 1,649 | 1,658 | 1,631 | 1,654 | 3,929,000 |
| 2004/09/09 | 1,688 | 1,689 | 1,655 | 1,665 | 1,164,000 |
| 2004/09/08 | 1,695 | 1,703 | 1,664 | 1,670 | 1,126,000 |
| 2004/09/07 | 1,705 | 1,716 | 1,688 | 1,695 | 1,440,000 |
| 2004/09/06 | 1,670 | 1,704 | 1,657 | 1,692 | 1,358,000 |
| 2004/09/03 | 1,656 | 1,671 | 1,644 | 1,661 | 1,662,000 |
| 2004/09/02 | 1,679 | 1,685 | 1,650 | 1,655 | 1,116,000 |
| 2004/09/01 | 1,670 | 1,685 | 1,670 | 1,675 | 962,000 |
| 2004/08/31 | 1,664 | 1,680 | 1,658 | 1,668 | 1,036,000 |
| 2004/08/30 | 1,699 | 1,699 | 1,676 | 1,694 | 615,000 |
| 2004/08/27 | 1,667 | 1,692 | 1,667 | 1,691 | 972,000 |
| 2004/08/26 | 1,685 | 1,695 | 1,669 | 1,677 | 914,000 |
| 2004/08/25 | 1,654 | 1,692 | 1,650 | 1,680 | 1,224,000 |
| 2004/08/24 | 1,657 | 1,659 | 1,634 | 1,653 | 985,000 |
| 2004/08/23 | 1,610 | 1,645 | 1,608 | 1,637 | 1,759,000 |
| 2004/08/20 | 1,636 | 1,637 | 1,604 | 1,623 | 2,291,000 |
| 2004/08/19 | 1,655 | 1,656 | 1,636 | 1,654 | 1,252,000 |
| 2004/08/18 | 1,632 | 1,654 | 1,597 | 1,654 | 2,779,000 |
| 2004/08/17 | 1,670 | 1,682 | 1,656 | 1,662 | 1,209,000 |
| 2004/08/16 | 1,665 | 1,682 | 1,629 | 1,662 | 925,000 |
| 2004/08/13 | 1,681 | 1,689 | 1,655 | 1,664 | 1,662,000 |
| 2004/08/12 | 1,709 | 1,734 | 1,705 | 1,711 | 1,031,000 |
| 2004/08/11 | 1,714 | 1,717 | 1,700 | 1,705 | 1,834,000 |
| 2004/08/10 | 1,692 | 1,710 | 1,692 | 1,698 | 849,000 |
| 2004/08/09 | 1,685 | 1,712 | 1,685 | 1,704 | 741,000 |
| 2004/08/06 | 1,690 | 1,725 | 1,685 | 1,719 | 1,671,000 |
| 2004/08/05 | 1,720 | 1,747 | 1,712 | 1,720 | 998,000 |
| 2004/08/04 | 1,720 | 1,746 | 1,705 | 1,732 | 1,407,000 |
| 2004/08/03 | 1,760 | 1,770 | 1,724 | 1,739 | 1,169,000 |
| 2004/08/02 | 1,760 | 1,788 | 1,759 | 1,762 | 718,000 |
| 2004/07/30 | 1,760 | 1,810 | 1,746 | 1,773 | 2,169,000 |
| 2004/07/29 | 1,730 | 1,740 | 1,704 | 1,719 | 1,131,000 |
| 2004/07/28 | 1,734 | 1,744 | 1,723 | 1,734 | 1,198,000 |
| 2004/07/27 | 1,744 | 1,744 | 1,722 | 1,734 | 1,398,000 |
| 2004/07/26 | 1,748 | 1,756 | 1,732 | 1,750 | 1,953,000 |
| 2004/07/23 | 1,755 | 1,778 | 1,744 | 1,778 | 1,157,000 |
| 2004/07/22 | 1,792 | 1,800 | 1,780 | 1,785 | 1,719,000 |
| 2004/07/21 | 1,814 | 1,833 | 1,811 | 1,822 | 1,073,000 |
| 2004/07/20 | 1,832 | 1,833 | 1,788 | 1,813 | 2,244,000 |
| 2004/07/16 | 1,850 | 1,875 | 1,841 | 1,862 | 2,508,000 |
| 2004/07/15 | 1,814 | 1,833 | 1,811 | 1,830 | 1,535,000 |
| 2004/07/14 | 1,813 | 1,828 | 1,807 | 1,810 | 1,640,000 |
| 2004/07/13 | 1,789 | 1,808 | 1,786 | 1,806 | 788,000 |
| 2004/07/12 | 1,790 | 1,796 | 1,763 | 1,789 | 1,015,000 |
| 2004/07/09 | 1,766 | 1,788 | 1,766 | 1,772 | 1,595,000 |
| 2004/07/08 | 1,751 | 1,775 | 1,750 | 1,765 | 1,234,000 |
| 2004/07/07 | 1,739 | 1,766 | 1,737 | 1,750 | 1,476,000 |
| 2004/07/06 | 1,737 | 1,786 | 1,737 | 1,770 | 1,691,000 |
| 2004/07/05 | 1,753 | 1,759 | 1,721 | 1,737 | 1,476,000 |
| 2004/07/02 | 1,787 | 1,787 | 1,759 | 1,783 | 899,000 |
| 2004/07/01 | 1,799 | 1,820 | 1,777 | 1,787 | 1,195,000 |
| 2004/06/30 | 1,800 | 1,809 | 1,780 | 1,781 | 1,310,000 |
| 2004/06/29 | 1,786 | 1,789 | 1,771 | 1,787 | 780,000 |
| 2004/06/28 | 1,783 | 1,791 | 1,775 | 1,785 | 942,000 |
| 2004/06/25 | 1,746 | 1,772 | 1,744 | 1,772 | 2,019,000 |
| 2004/06/24 | 1,734 | 1,745 | 1,728 | 1,745 | 1,268,000 |
| 2004/06/23 | 1,721 | 1,742 | 1,720 | 1,733 | 1,615,000 |
| 2004/06/22 | 1,715 | 1,730 | 1,699 | 1,728 | 1,105,000 |
| 2004/06/21 | 1,684 | 1,728 | 1,684 | 1,714 | 1,068,000 |
| 2004/06/18 | 1,681 | 1,707 | 1,647 | 1,677 | 856,000 |
| 2004/06/17 | 1,690 | 1,710 | 1,670 | 1,699 | 837,000 |
| 2004/06/16 | 1,695 | 1,730 | 1,695 | 1,717 | 1,728,000 |
| 2004/06/15 | 1,690 | 1,709 | 1,672 | 1,693 | 1,540,000 |
| 2004/06/14 | 1,675 | 1,695 | 1,659 | 1,680 | 573,000 |
| 2004/06/11 | 1,699 | 1,700 | 1,681 | 1,689 | 3,384,000 |
| 2004/06/10 | 1,655 | 1,697 | 1,654 | 1,693 | 1,778,000 |
| 2004/06/09 | 1,652 | 1,656 | 1,619 | 1,640 | 543,000 |
| 2004/06/08 | 1,668 | 1,672 | 1,639 | 1,652 | 1,275,000 |
| 2004/06/07 | 1,615 | 1,663 | 1,615 | 1,648 | 1,890,000 |
| 2004/06/04 | 1,564 | 1,600 | 1,564 | 1,591 | 1,037,000 |
| 2004/06/03 | 1,609 | 1,617 | 1,551 | 1,561 | 894,000 |
| 2004/06/02 | 1,614 | 1,614 | 1,584 | 1,593 | 846,000 |
| 2004/06/01 | 1,595 | 1,623 | 1,585 | 1,613 | 1,268,000 |
| 2004/05/31 | 1,598 | 1,625 | 1,590 | 1,620 | 1,773,000 |
| 2004/05/28 | 1,600 | 1,610 | 1,570 | 1,570 | 1,002,000 |
| 2004/05/27 | 1,605 | 1,606 | 1,582 | 1,598 | 600,000 |
| 2004/05/26 | 1,587 | 1,612 | 1,582 | 1,593 | 1,821,000 |
| 2004/05/25 | 1,596 | 1,596 | 1,541 | 1,559 | 1,091,000 |
| 2004/05/24 | 1,552 | 1,597 | 1,552 | 1,595 | 1,288,000 |
| 2004/05/21 | 1,554 | 1,577 | 1,549 | 1,577 | 728,000 |
| 2004/05/20 | 1,584 | 1,584 | 1,530 | 1,554 | 1,410,000 |
| 2004/05/19 | 1,570 | 1,584 | 1,535 | 1,584 | 2,169,000 |
| 2004/05/18 | 1,497 | 1,546 | 1,490 | 1,525 | 2,361,000 |
| 2004/05/17 | 1,537 | 1,543 | 1,497 | 1,497 | 1,483,000 |
| 2004/05/14 | 1,537 | 1,565 | 1,510 | 1,530 | 2,586,000 |
| 2004/05/13 | 1,531 | 1,549 | 1,492 | 1,507 | 1,128,000 |
| 2004/05/12 | 1,530 | 1,566 | 1,508 | 1,557 | 1,857,000 |
| 2004/05/11 | 1,489 | 1,529 | 1,480 | 1,508 | 2,216,000 |
| 2004/05/10 | 1,556 | 1,556 | 1,469 | 1,488 | 2,864,000 |
| 2004/05/07 | 1,607 | 1,614 | 1,580 | 1,586 | 1,660,000 |
| 2004/05/06 | 1,678 | 1,678 | 1,611 | 1,627 | 1,756,000 |
| 2004/04/30 | 1,650 | 1,677 | 1,640 | 1,677 | 1,859,000 |
| 2004/04/28 | 1,726 | 1,736 | 1,703 | 1,729 | 1,609,000 |
| 2004/04/27 | 1,719 | 1,720 | 1,703 | 1,703 | 1,451,000 |
| 2004/04/26 | 1,725 | 1,735 | 1,716 | 1,730 | 1,472,000 |
| 2004/04/23 | 1,722 | 1,744 | 1,720 | 1,740 | 1,505,000 |
| 2004/04/22 | 1,741 | 1,765 | 1,713 | 1,742 | 1,741,000 |
| 2004/04/21 | 1,677 | 1,720 | 1,665 | 1,711 | 1,570,000 |
| 2004/04/20 | 1,709 | 1,737 | 1,704 | 1,707 | 1,988,000 |
| 2004/04/19 | 1,744 | 1,747 | 1,666 | 1,679 | 1,686,000 |
| 2004/04/16 | 1,707 | 1,739 | 1,701 | 1,727 | 1,527,000 |
| 2004/04/15 | 1,781 | 1,790 | 1,702 | 1,725 | 1,653,000 |
| 2004/04/14 | 1,794 | 1,794 | 1,780 | 1,790 | 1,462,000 |
| 2004/04/13 | 1,784 | 1,795 | 1,781 | 1,789 | 1,543,000 |
| 2004/04/12 | 1,780 | 1,797 | 1,761 | 1,775 | 866,000 |
| 2004/04/09 | 1,781 | 1,788 | 1,747 | 1,768 | 1,616,000 |
| 2004/04/08 | 1,754 | 1,793 | 1,741 | 1,780 | 1,647,000 |
| 2004/04/07 | 1,757 | 1,775 | 1,740 | 1,754 | 1,259,000 |
| 2004/04/06 | 1,764 | 1,772 | 1,726 | 1,757 | 1,790,000 |
| 2004/04/05 | 1,765 | 1,779 | 1,750 | 1,756 | 1,447,000 |
| 2004/04/02 | 1,773 | 1,775 | 1,761 | 1,765 | 1,015,000 |
| 2004/04/01 | 1,755 | 1,762 | 1,740 | 1,760 | 2,383,000 |
| 2004/03/31 | 1,725 | 1,748 | 1,701 | 1,748 | 2,001,000 |
| 2004/03/30 | 1,717 | 1,773 | 1,717 | 1,737 | 2,010,000 |
| 2004/03/29 | 1,701 | 1,718 | 1,701 | 1,707 | 1,650,000 |
| 2004/03/26 | 1,700 | 1,723 | 1,688 | 1,720 | 2,271,000 |
| 2004/03/25 | 1,643 | 1,680 | 1,635 | 1,680 | 2,153,000 |
| 2004/03/24 | 1,616 | 1,643 | 1,606 | 1,634 | 1,610,000 |
| 2004/03/23 | 1,586 | 1,635 | 1,586 | 1,622 | 1,668,000 |
| 2004/03/22 | 1,600 | 1,614 | 1,593 | 1,601 | 860,000 |
| 2004/03/19 | 1,631 | 1,637 | 1,613 | 1,620 | 1,846,000 |
| 2004/03/18 | 1,615 | 1,653 | 1,610 | 1,635 | 2,552,000 |
| 2004/03/17 | 1,553 | 1,601 | 1,551 | 1,596 | 1,689,000 |
| 2004/03/16 | 1,570 | 1,575 | 1,546 | 1,565 | 1,562,000 |
| 2004/03/15 | 1,564 | 1,589 | 1,564 | 1,584 | 1,423,000 |
| 2004/03/12 | 1,600 | 1,605 | 1,561 | 1,571 | 5,822,000 |
| 2004/03/11 | 1,554 | 1,557 | 1,541 | 1,550 | 2,109,000 |
| 2004/03/10 | 1,563 | 1,584 | 1,536 | 1,584 | 1,860,000 |
| 2004/03/09 | 1,551 | 1,565 | 1,541 | 1,562 | 1,412,000 |
| 2004/03/08 | 1,564 | 1,579 | 1,556 | 1,560 | 2,583,000 |
| 2004/03/05 | 1,570 | 1,582 | 1,551 | 1,580 | 1,352,000 |
| 2004/03/04 | 1,571 | 1,608 | 1,571 | 1,580 | 1,836,000 |
| 2004/03/03 | 1,580 | 1,599 | 1,578 | 1,589 | 2,913,000 |
| 2004/03/02 | 1,600 | 1,605 | 1,583 | 1,602 | 3,021,000 |
| 2004/03/01 | 1,600 | 1,619 | 1,586 | 1,600 | 2,535,000 |
| 2004/02/27 | 1,520 | 1,576 | 1,520 | 1,564 | 2,852,000 |
| 2004/02/26 | 1,507 | 1,519 | 1,485 | 1,519 | 1,202,000 |
| 2004/02/25 | 1,478 | 1,513 | 1,472 | 1,507 | 2,561,000 |
| 2004/02/24 | 1,455 | 1,487 | 1,455 | 1,469 | 1,484,000 |
| 2004/02/23 | 1,444 | 1,477 | 1,444 | 1,463 | 1,581,000 |
| 2004/02/20 | 1,485 | 1,487 | 1,458 | 1,464 | 852,000 |
| 2004/02/19 | 1,477 | 1,489 | 1,461 | 1,475 | 1,694,000 |
| 2004/02/18 | 1,473 | 1,487 | 1,448 | 1,457 | 4,200,000 |
| 2004/02/17 | 1,532 | 1,549 | 1,477 | 1,503 | 3,872,000 |
| 2004/02/16 | 1,525 | 1,562 | 1,525 | 1,560 | 4,497,000 |
| 2004/02/13 | 1,463 | 1,516 | 1,462 | 1,511 | 5,159,000 |
| 2004/02/12 | 1,430 | 1,474 | 1,426 | 1,461 | 4,766,000 |
| 2004/02/10 | 1,395 | 1,410 | 1,395 | 1,401 | 1,843,000 |
| 2004/02/09 | 1,400 | 1,414 | 1,394 | 1,403 | 2,507,000 |
| 2004/02/06 | 1,353 | 1,394 | 1,352 | 1,389 | 3,260,000 |
| 2004/02/05 | 1,300 | 1,348 | 1,295 | 1,344 | 1,963,000 |
| 2004/02/04 | 1,342 | 1,342 | 1,293 | 1,312 | 2,166,000 |
| 2004/02/03 | 1,390 | 1,394 | 1,342 | 1,353 | 2,651,000 |
| 2004/02/02 | 1,360 | 1,393 | 1,352 | 1,375 | 2,234,000 |
| 2004/01/30 | 1,372 | 1,381 | 1,335 | 1,340 | 2,472,000 |
| 2004/01/29 | 1,366 | 1,379 | 1,362 | 1,371 | 3,284,000 |
| 2004/01/28 | 1,350 | 1,377 | 1,346 | 1,362 | 4,189,000 |
| 2004/01/27 | 1,340 | 1,355 | 1,334 | 1,343 | 3,050,000 |
| 2004/01/26 | 1,315 | 1,341 | 1,305 | 1,325 | 4,382,000 |
| 2004/01/23 | 1,280 | 1,303 | 1,267 | 1,292 | 3,088,000 |
| 2004/01/22 | 1,270 | 1,279 | 1,264 | 1,279 | 2,253,000 |
| 2004/01/21 | 1,269 | 1,272 | 1,259 | 1,267 | 1,461,000 |
| 2004/01/20 | 1,267 | 1,278 | 1,255 | 1,264 | 2,018,000 |
| 2004/01/19 | 1,243 | 1,262 | 1,241 | 1,262 | 1,582,000 |
| 2004/01/16 | 1,246 | 1,250 | 1,235 | 1,235 | 1,606,000 |
| 2004/01/15 | 1,244 | 1,254 | 1,239 | 1,246 | 1,613,000 |
| 2004/01/14 | 1,252 | 1,254 | 1,234 | 1,244 | 2,637,000 |
| 2004/01/13 | 1,272 | 1,275 | 1,255 | 1,260 | 2,156,000 |
| 2004/01/09 | 1,293 | 1,293 | 1,272 | 1,272 | 3,165,000 |
| 2004/01/08 | 1,245 | 1,279 | 1,240 | 1,274 | 3,048,000 |
| 2004/01/07 | 1,260 | 1,260 | 1,236 | 1,245 | 2,007,000 |
| 2004/01/06 | 1,276 | 1,279 | 1,250 | 1,252 | 1,509,000 |
| 2004/01/05 | 1,265 | 1,275 | 1,246 | 1,249 | 725,000 |