ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)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 | 5,010 | 5,030 | 4,980 | 4,990 | 1,372,501 |
| 2004/12/29 | 5,080 | 5,100 | 5,000 | 5,000 | 5,090,805 |
| 2004/12/28 | 4,860 | 5,040 | 4,850 | 5,040 | 8,522,309 |
| 2004/12/27 | 4,890 | 4,910 | 4,830 | 4,850 | 1,923,702 |
| 2004/12/24 | 4,890 | 4,940 | 4,850 | 4,880 | 2,929,103 |
| 2004/12/22 | 4,880 | 4,930 | 4,830 | 4,850 | 4,028,504 |
| 2004/12/21 | 4,870 | 4,910 | 4,860 | 4,860 | 2,256,902 |
| 2004/12/20 | 4,890 | 4,930 | 4,870 | 4,870 | 3,229,303 |
| 2004/12/17 | 4,760 | 4,900 | 4,750 | 4,880 | 6,485,606 |
| 2004/12/16 | 4,800 | 4,820 | 4,760 | 4,770 | 2,476,702 |
| 2004/12/15 | 4,840 | 4,860 | 4,810 | 4,810 | 2,116,202 |
| 2004/12/14 | 4,830 | 4,850 | 4,760 | 4,830 | 3,875,904 |
| 2004/12/13 | 4,880 | 4,910 | 4,790 | 4,810 | 2,929,803 |
| 2004/12/10 | 4,820 | 4,940 | 4,820 | 4,880 | 8,060,108 |
| 2004/12/09 | 4,890 | 4,910 | 4,810 | 4,860 | 4,211,504 |
| 2004/12/08 | 4,810 | 4,900 | 4,810 | 4,890 | 3,750,804 |
| 2004/12/07 | 4,900 | 4,940 | 4,840 | 4,860 | 3,450,103 |
| 2004/12/06 | 4,940 | 5,020 | 4,900 | 4,920 | 4,994,305 |
| 2004/12/03 | 4,980 | 4,990 | 4,910 | 4,950 | 3,530,304 |
| 2004/12/02 | 4,960 | 5,000 | 4,900 | 4,930 | 5,369,505 |
| 2004/12/01 | 4,980 | 4,990 | 4,860 | 4,880 | 11,030,211 |
| 2004/11/30 | 5,110 | 5,140 | 5,040 | 5,080 | 5,475,505 |
| 2004/11/29 | 4,990 | 5,170 | 4,970 | 5,160 | 8,663,309 |
| 2004/11/26 | 5,050 | 5,060 | 4,970 | 4,990 | 3,222,203 |
| 2004/11/25 | 5,030 | 5,070 | 5,020 | 5,040 | 3,466,703 |
| 2004/11/24 | 5,050 | 5,100 | 5,030 | 5,050 | 3,593,904 |
| 2004/11/22 | 5,050 | 5,080 | 5,010 | 5,040 | 4,101,804 |
| 2004/11/19 | 5,190 | 5,220 | 5,070 | 5,140 | 5,489,605 |
| 2004/11/18 | 5,240 | 5,280 | 5,140 | 5,160 | 8,863,709 |
| 2004/11/17 | 5,050 | 5,200 | 5,040 | 5,160 | 10,955,411 |
| 2004/11/16 | 5,100 | 5,140 | 5,030 | 5,080 | 10,279,310 |
| 2004/11/15 | 5,140 | 5,190 | 5,090 | 5,100 | 10,708,011 |
| 2004/11/12 | 4,890 | 5,100 | 4,880 | 5,090 | 14,835,715 |
| 2004/11/11 | 4,930 | 5,030 | 4,840 | 4,870 | 10,473,010 |
| 2004/11/10 | 4,840 | 4,940 | 4,830 | 4,920 | 7,001,507 |
| 2004/11/09 | 4,780 | 4,870 | 4,770 | 4,850 | 4,617,505 |
| 2004/11/08 | 4,820 | 4,830 | 4,750 | 4,790 | 3,054,303 |
| 2004/11/05 | 4,870 | 4,890 | 4,790 | 4,840 | 3,836,704 |
| 2004/11/04 | 4,940 | 4,960 | 4,810 | 4,810 | 4,426,004 |
| 2004/11/02 | 4,780 | 4,930 | 4,760 | 4,900 | 7,103,207 |
| 2004/11/01 | 4,750 | 4,770 | 4,660 | 4,730 | 5,156,605 |
| 2004/10/29 | 4,930 | 4,930 | 4,770 | 4,800 | 5,279,905 |
| 2004/10/28 | 5,000 | 5,010 | 4,920 | 4,940 | 6,025,206 |
| 2004/10/27 | 4,950 | 5,000 | 4,890 | 4,930 | 6,453,906 |
| 2004/10/26 | 4,760 | 4,940 | 4,720 | 4,910 | 8,687,509 |
| 2004/10/25 | 4,700 | 4,780 | 4,680 | 4,740 | 5,878,506 |
| 2004/10/22 | 4,830 | 4,870 | 4,780 | 4,850 | 5,784,406 |
| 2004/10/21 | 4,900 | 4,910 | 4,750 | 4,780 | 9,017,609 |
| 2004/10/20 | 4,980 | 4,990 | 4,900 | 4,910 | 5,931,806 |
| 2004/10/19 | 5,030 | 5,060 | 4,970 | 5,020 | 7,492,407 |
| 2004/10/18 | 5,090 | 5,100 | 4,920 | 4,950 | 10,031,210 |
| 2004/10/15 | 5,030 | 5,130 | 5,020 | 5,090 | 8,671,209 |
| 2004/10/14 | 5,160 | 5,190 | 5,090 | 5,130 | 6,909,207 |
| 2004/10/13 | 5,270 | 5,330 | 5,210 | 5,230 | 10,524,011 |
| 2004/10/12 | 5,330 | 5,430 | 5,210 | 5,210 | 15,550,116 |
| 2004/10/08 | 5,180 | 5,340 | 5,170 | 5,320 | 12,174,112 |
| 2004/10/07 | 5,370 | 5,420 | 5,250 | 5,260 | 16,937,717 |
| 2004/10/06 | 5,120 | 5,340 | 5,110 | 5,330 | 20,689,521 |
| 2004/10/05 | 5,110 | 5,160 | 5,070 | 5,090 | 8,872,509 |
| 2004/10/04 | 5,120 | 5,200 | 5,080 | 5,140 | 17,497,317 |
| 2004/10/01 | 5,060 | 5,090 | 4,970 | 5,020 | 14,524,315 |
| 2004/09/30 | 4,840 | 5,160 | 4,830 | 5,110 | 31,118,531 |
| 2004/09/29 | 4,760 | 4,830 | 4,740 | 4,790 | 10,652,911 |
| 2004/09/28 | 4,650 | 4,740 | 4,630 | 4,720 | 5,666,606 |
| 2004/09/27 | 4,770 | 4,790 | 4,660 | 4,700 | 5,264,305 |
| 2004/09/24 | 4,740 | 4,760 | 4,690 | 4,740 | 5,581,306 |
| 2004/09/22 | 4,820 | 4,830 | 4,740 | 4,790 | 6,111,006 |
| 2004/09/21 | 4,760 | 4,820 | 4,740 | 4,790 | 6,313,006 |
| 2004/09/17 | 4,660 | 4,740 | 4,640 | 4,740 | 8,272,708 |
| 2004/09/16 | 4,610 | 4,720 | 4,570 | 4,670 | 12,529,013 |
| 2004/09/15 | 4,720 | 4,740 | 4,650 | 4,660 | 7,495,607 |
| 2004/09/14 | 4,850 | 4,880 | 4,750 | 4,770 | 5,173,905 |
| 2004/09/13 | 4,840 | 4,910 | 4,820 | 4,850 | 9,086,709 |
| 2004/09/10 | 4,780 | 4,830 | 4,710 | 4,800 | 11,293,211 |
| 2004/09/09 | 4,890 | 4,960 | 4,830 | 4,850 | 10,572,211 |
| 2004/09/08 | 5,080 | 5,090 | 4,920 | 4,940 | 19,391,219 |
| 2004/09/07 | 4,960 | 4,970 | 4,860 | 4,920 | 11,362,911 |
| 2004/09/06 | 4,880 | 4,980 | 4,820 | 4,940 | 8,917,609 |
| 2004/09/03 | 4,930 | 5,000 | 4,810 | 4,830 | 18,571,519 |
| 2004/09/02 | 4,890 | 4,960 | 4,820 | 4,940 | 18,775,419 |
| 2004/09/01 | 4,760 | 4,880 | 4,750 | 4,860 | 19,022,019 |
| 2004/08/31 | 4,670 | 4,700 | 4,600 | 4,680 | 9,261,209 |
| 2004/08/30 | 4,630 | 4,730 | 4,610 | 4,710 | 12,152,412 |
| 2004/08/27 | 4,480 | 4,580 | 4,460 | 4,580 | 6,636,407 |
| 2004/08/26 | 4,570 | 4,590 | 4,450 | 4,480 | 8,200,808 |
| 2004/08/25 | 4,480 | 4,540 | 4,440 | 4,480 | 9,439,009 |
| 2004/08/24 | 4,410 | 4,530 | 4,380 | 4,520 | 15,371,815 |
| 2004/08/23 | 4,400 | 4,460 | 4,340 | 4,380 | 7,741,408 |
| 2004/08/20 | 4,320 | 4,450 | 4,280 | 4,310 | 14,790,715 |
| 2004/08/19 | 4,210 | 4,360 | 4,180 | 4,360 | 12,166,312 |
| 2004/08/18 | 4,220 | 4,240 | 4,130 | 4,150 | 4,690,105 |
| 2004/08/17 | 4,320 | 4,360 | 4,230 | 4,250 | 10,012,510 |
| 2004/08/16 | 4,250 | 4,280 | 4,170 | 4,260 | 11,844,612 |
| 2004/08/13 | 4,160 | 4,260 | 4,150 | 4,200 | 8,746,009 |
| 2004/08/12 | 4,160 | 4,270 | 4,110 | 4,240 | 13,482,713 |
| 2004/08/11 | 4,270 | 4,290 | 4,070 | 4,110 | 11,826,912 |
| 2004/08/10 | 3,990 | 4,220 | 3,970 | 4,180 | 20,818,921 |
| 2004/08/09 | 3,750 | 3,940 | 3,730 | 3,940 | 7,166,007 |
| 2004/08/06 | 3,750 | 3,880 | 3,730 | 3,850 | 8,351,408 |
| 2004/08/05 | 3,830 | 3,970 | 3,730 | 3,880 | 9,884,410 |
| 2004/08/04 | 3,710 | 3,880 | 3,560 | 3,860 | 9,792,010 |
| 2004/08/03 | 3,900 | 3,930 | 3,760 | 3,790 | 4,493,204 |
| 2004/08/02 | 3,890 | 3,920 | 3,840 | 3,880 | 3,674,704 |
| 2004/07/30 | 3,920 | 3,960 | 3,850 | 3,920 | 4,972,005 |
| 2004/07/29 | 3,970 | 4,000 | 3,800 | 3,840 | 7,039,207 |
| 2004/07/28 | 3,950 | 4,050 | 3,900 | 4,000 | 8,827,509 |
| 2004/07/27 | 4,030 | 4,090 | 3,840 | 3,850 | 10,314,510 |
| 2004/07/26 | 4,050 | 4,110 | 4,010 | 4,040 | 5,540,006 |
| 2004/07/23 | 4,180 | 4,220 | 4,050 | 4,080 | 6,570,107 |
| 2004/07/22 | 4,090 | 4,290 | 4,090 | 4,170 | 8,201,508 |
| 2004/07/21 | 4,180 | 4,300 | 4,140 | 4,230 | 9,388,009 |
| 2004/07/20 | 4,100 | 4,160 | 4,040 | 4,080 | 4,499,904 |
| 2004/07/16 | 4,030 | 4,240 | 3,960 | 4,200 | 7,639,908 |
| 2004/07/15 | 4,250 | 4,260 | 3,960 | 4,130 | 9,839,610 |
| 2004/07/14 | 4,380 | 4,390 | 4,200 | 4,220 | 4,649,405 |
| 2004/07/13 | 4,410 | 4,420 | 4,290 | 4,330 | 4,613,405 |
| 2004/07/12 | 4,470 | 4,550 | 4,390 | 4,420 | 5,923,206 |
| 2004/07/09 | 4,260 | 4,480 | 4,230 | 4,420 | 12,912,113 |
| 2004/07/08 | 4,370 | 4,450 | 4,210 | 4,210 | 8,560,909 |
| 2004/07/07 | 4,260 | 4,500 | 4,130 | 4,420 | 16,063,016 |
| 2004/07/06 | 4,580 | 4,640 | 4,370 | 4,410 | 6,394,006 |
| 2004/07/05 | 4,690 | 4,710 | 4,540 | 4,580 | 5,263,105 |
| 2004/07/02 | 4,600 | 4,760 | 4,590 | 4,740 | 6,198,606 |
| 2004/07/01 | 4,870 | 4,890 | 4,660 | 4,690 | 7,903,508 |
| 2004/06/30 | 4,770 | 4,830 | 4,740 | 4,800 | 6,037,006 |
| 2004/06/29 | 4,750 | 4,820 | 4,700 | 4,760 | 7,419,007 |
| 2004/06/28 | 4,600 | 4,810 | 4,570 | 4,770 | 10,178,410 |
| 2004/06/25 | 4,650 | 4,690 | 4,530 | 4,620 | 6,683,907 |
| 2004/06/24 | 4,480 | 4,710 | 4,380 | 4,660 | 11,513,012 |
| 2004/06/23 | 4,700 | 4,720 | 4,360 | 4,380 | 8,659,109 |
| 2004/06/22 | 4,710 | 4,790 | 4,580 | 4,660 | 8,427,908 |
| 2004/06/21 | 4,680 | 4,770 | 4,670 | 4,740 | 10,471,710 |
| 2004/06/18 | 4,830 | 4,860 | 4,610 | 4,630 | 19,659,520 |
| 2004/06/17 | 4,700 | 4,900 | 4,650 | 4,880 | 17,925,918 |
| 2004/06/16 | 4,690 | 4,760 | 4,650 | 4,670 | 10,665,711 |
| 2004/06/15 | 4,620 | 4,650 | 4,530 | 4,620 | 9,733,310 |
| 2004/06/14 | 4,630 | 4,750 | 4,580 | 4,610 | 11,532,812 |
| 2004/06/11 | 4,550 | 4,670 | 4,540 | 4,590 | 6,958,507 |
| 2004/06/10 | 4,490 | 4,580 | 4,420 | 4,550 | 8,063,808 |
| 2004/06/09 | 4,580 | 4,620 | 4,530 | 4,560 | 6,536,607 |
| 2004/06/08 | 4,750 | 4,750 | 4,550 | 4,560 | 11,816,812 |
| 2004/06/07 | 4,530 | 4,700 | 4,520 | 4,660 | 17,059,117 |
| 2004/06/04 | 4,430 | 4,480 | 4,330 | 4,460 | 11,650,312 |
| 2004/06/03 | 4,550 | 4,640 | 4,370 | 4,380 | 16,753,017 |
| 2004/06/02 | 4,610 | 4,700 | 4,460 | 4,500 | 14,555,915 |
| 2004/06/01 | 4,660 | 4,860 | 4,610 | 4,640 | 32,054,032 |
| 2004/05/31 | 4,310 | 4,700 | 4,270 | 4,700 | 29,238,129 |
| 2004/05/28 | 4,250 | 4,290 | 4,190 | 4,230 | 9,921,710 |
| 2004/05/27 | 4,180 | 4,230 | 4,090 | 4,160 | 8,192,708 |
| 2004/05/26 | 4,360 | 4,380 | 4,130 | 4,130 | 12,959,413 |
| 2004/05/25 | 4,180 | 4,290 | 4,080 | 4,170 | 22,947,623 |
| 2004/05/24 | 4,100 | 4,180 | 4,060 | 4,100 | 9,256,609 |
| 2004/05/21 | 4,000 | 4,100 | 3,940 | 4,080 | 12,994,913 |
| 2004/05/20 | 4,000 | 4,150 | 3,850 | 3,850 | 18,795,019 |
| 2004/05/19 | 3,930 | 4,190 | 3,840 | 4,040 | 21,236,521 |
| 2004/05/18 | 3,520 | 3,840 | 3,450 | 3,800 | 16,071,916 |
| 2004/05/17 | 3,720 | 3,740 | 3,310 | 3,420 | 18,172,418 |
| 2004/05/14 | 4,120 | 4,160 | 3,600 | 3,800 | 17,261,317 |
| 2004/05/13 | 4,230 | 4,310 | 4,040 | 4,070 | 18,612,819 |
| 2004/05/12 | 4,080 | 4,260 | 3,990 | 4,180 | 19,996,820 |
| 2004/05/11 | 4,050 | 4,170 | 3,750 | 3,880 | 23,738,724 |
| 2004/05/10 | 4,600 | 4,620 | 4,250 | 4,250 | 8,352,208 |
| 2004/05/07 | 4,820 | 4,870 | 4,730 | 4,750 | 6,439,006 |
| 2004/05/06 | 5,040 | 5,060 | 4,870 | 4,890 | 3,789,404 |
| 2004/04/30 | 4,930 | 5,050 | 4,900 | 5,000 | 4,185,604 |
| 2004/04/28 | 5,070 | 5,180 | 5,040 | 5,080 | 6,388,906 |
| 2004/04/27 | 4,900 | 5,110 | 4,850 | 5,090 | 11,142,411 |
| 2004/04/26 | 5,110 | 5,120 | 4,970 | 4,970 | 6,466,306 |
| 2004/04/23 | 5,180 | 5,260 | 5,030 | 5,150 | 9,311,609 |
| 2004/04/22 | 5,350 | 5,360 | 5,080 | 5,140 | 7,144,207 |
| 2004/04/21 | 5,240 | 5,380 | 5,150 | 5,210 | 12,285,612 |
| 2004/04/20 | 5,040 | 5,310 | 4,880 | 5,310 | 14,865,415 |
| 2004/04/19 | 5,150 | 5,170 | 4,840 | 4,990 | 9,524,710 |
| 2004/04/16 | 5,100 | 5,230 | 4,980 | 5,110 | 11,470,111 |
| 2004/04/15 | 5,360 | 5,390 | 5,030 | 5,090 | 11,858,812 |
| 2004/04/14 | 5,330 | 5,430 | 5,300 | 5,320 | 6,449,906 |
| 2004/04/13 | 5,580 | 5,620 | 5,400 | 5,440 | 8,029,008 |
| 2004/04/12 | 5,300 | 5,540 | 5,300 | 5,450 | 11,051,111 |
| 2004/04/09 | 5,480 | 5,520 | 5,090 | 5,200 | 18,417,118 |
| 2004/04/08 | 5,620 | 5,680 | 5,520 | 5,580 | 11,549,012 |
| 2004/04/07 | 5,380 | 5,620 | 5,370 | 5,480 | 12,437,312 |
| 2004/04/06 | 5,740 | 5,750 | 5,500 | 5,570 | 16,623,817 |
| 2004/04/05 | 5,630 | 5,760 | 5,560 | 5,710 | 23,872,024 |
| 2004/04/02 | 5,350 | 5,540 | 5,250 | 5,400 | 31,198,231 |
| 2004/04/01 | 4,990 | 5,370 | 4,930 | 5,330 | 35,249,435 |
| 2004/03/31 | 4,750 | 4,870 | 4,710 | 4,870 | 7,810,908 |
| 2004/03/30 | 4,800 | 4,830 | 4,680 | 4,730 | 13,300,813 |
| 2004/03/29 | 4,540 | 4,760 | 4,510 | 4,670 | 18,760,519 |
| 2004/03/26 | 4,520 | 4,570 | 4,470 | 4,510 | 5,288,005 |
| 2004/03/25 | 4,480 | 4,520 | 4,370 | 4,420 | 3,782,204 |
| 2004/03/24 | 4,570 | 4,630 | 4,410 | 4,450 | 7,952,208 |
| 2004/03/23 | 4,540 | 4,580 | 4,460 | 4,570 | 8,316,408 |
| 2004/03/22 | 4,470 | 4,640 | 4,460 | 4,600 | 11,916,112 |
| 2004/03/19 | 4,450 | 4,520 | 4,390 | 4,520 | 7,923,308 |
| 2004/03/18 | 4,650 | 4,670 | 4,410 | 4,420 | 14,077,814 |
| 2004/03/17 | 4,520 | 4,570 | 4,450 | 4,500 | 19,675,420 |
| 2004/03/16 | 4,200 | 4,440 | 4,170 | 4,390 | 18,360,818 |
| 2004/03/15 | 4,150 | 4,260 | 4,140 | 4,230 | 5,688,406 |
| 2004/03/12 | 4,090 | 4,130 | 4,010 | 4,080 | 4,696,205 |
| 2004/03/11 | 4,120 | 4,180 | 4,120 | 4,150 | 2,974,803 |
| 2004/03/10 | 4,250 | 4,270 | 4,170 | 4,200 | 4,262,704 |
| 2004/03/09 | 4,150 | 4,320 | 4,150 | 4,250 | 9,620,910 |
| 2004/03/08 | 4,280 | 4,310 | 4,200 | 4,210 | 4,369,004 |
| 2004/03/05 | 4,350 | 4,370 | 4,200 | 4,290 | 7,952,908 |
| 2004/03/04 | 4,270 | 4,360 | 4,250 | 4,300 | 7,459,607 |
| 2004/03/03 | 4,240 | 4,320 | 4,220 | 4,230 | 5,828,406 |
| 2004/03/02 | 4,350 | 4,380 | 4,240 | 4,260 | 12,794,013 |
| 2004/03/01 | 4,110 | 4,290 | 4,080 | 4,290 | 13,664,014 |
| 2004/02/27 | 4,010 | 4,070 | 3,980 | 4,040 | 7,663,808 |
| 2004/02/26 | 3,920 | 4,010 | 3,860 | 3,960 | 19,152,819 |
| 2004/02/25 | 3,940 | 4,070 | 3,770 | 3,960 | 32,203,932 |
| 2004/02/24 | 4,360 | 4,450 | 4,180 | 4,190 | 24,065,924 |
| 2004/02/23 | 4,240 | 4,400 | 4,220 | 4,390 | 17,240,117 |
| 2004/02/20 | 4,260 | 4,320 | 4,220 | 4,240 | 11,762,112 |
| 2004/02/19 | 4,280 | 4,400 | 4,150 | 4,350 | 16,220,116 |
| 2004/02/18 | 4,380 | 4,420 | 4,160 | 4,230 | 22,979,523 |
| 2004/02/17 | 4,100 | 4,300 | 4,080 | 4,280 | 22,895,023 |
| 2004/02/16 | 4,160 | 4,210 | 4,050 | 4,070 | 17,130,817 |
| 2004/02/13 | 3,840 | 4,140 | 3,800 | 4,120 | 31,442,031 |
| 2004/02/12 | 3,780 | 3,800 | 3,690 | 3,750 | 5,820,706 |
| 2004/02/10 | 3,680 | 3,730 | 3,580 | 3,720 | 4,812,105 |
| 2004/02/09 | 3,820 | 3,850 | 3,660 | 3,690 | 8,621,109 |
| 2004/02/06 | 3,610 | 3,750 | 3,580 | 3,740 | 9,121,409 |
| 2004/02/05 | 3,510 | 3,650 | 3,470 | 3,580 | 9,642,610 |
| 2004/02/04 | 3,810 | 3,840 | 3,540 | 3,560 | 9,454,909 |
| 2004/02/03 | 3,910 | 3,960 | 3,760 | 3,830 | 10,984,911 |
| 2004/02/02 | 3,730 | 3,890 | 3,720 | 3,880 | 8,837,709 |
| 2004/01/30 | 3,800 | 3,850 | 3,720 | 3,750 | 5,216,605 |
| 2004/01/29 | 3,820 | 3,840 | 3,720 | 3,780 | 8,786,109 |
| 2004/01/28 | 3,900 | 3,980 | 3,870 | 3,920 | 6,790,607 |
| 2004/01/27 | 4,010 | 4,150 | 3,970 | 3,980 | 11,989,912 |
| 2004/01/26 | 4,040 | 4,060 | 3,910 | 3,960 | 5,966,906 |
| 2004/01/23 | 4,060 | 4,090 | 3,990 | 4,080 | 10,667,011 |
| 2004/01/22 | 4,190 | 4,200 | 4,070 | 4,110 | 7,857,408 |
| 2004/01/21 | 4,190 | 4,270 | 4,090 | 4,120 | 20,112,820 |
| 2004/01/20 | 3,910 | 4,330 | 3,880 | 4,140 | 32,128,332 |
| 2004/01/19 | 3,920 | 3,920 | 3,830 | 3,870 | 4,445,104 |
| 2004/01/16 | 3,880 | 3,910 | 3,820 | 3,860 | 5,031,405 |
| 2004/01/15 | 3,960 | 3,990 | 3,830 | 3,830 | 13,792,814 |
| 2004/01/14 | 3,800 | 3,950 | 3,770 | 3,940 | 13,582,414 |
| 2004/01/13 | 3,870 | 3,940 | 3,750 | 3,830 | 11,802,512 |
| 2004/01/09 | 3,740 | 3,830 | 3,620 | 3,820 | 15,565,616 |
| 2004/01/08 | 3,690 | 3,920 | 3,590 | 3,590 | 29,251,429 |
| 2004/01/07 | 3,390 | 3,650 | 3,380 | 3,640 | 18,938,219 |
| 2004/01/06 | 3,490 | 3,530 | 3,360 | 3,380 | 7,226,807 |
| 2004/01/05 | 3,290 | 3,410 | 3,270 | 3,390 | 5,398,605 |