6473 (株)ジェイテクト の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,439 | 1,445 | 1,438 | 1,442 | 341,000 | 1,442 |
| 2004-12-29 | 1,441 | 1,443 | 1,421 | 1,421 | 468,000 | 1,421 |
| 2004-12-28 | 1,416 | 1,434 | 1,416 | 1,429 | 366,000 | 1,429 |
| 2004-12-27 | 1,434 | 1,436 | 1,413 | 1,431 | 394,000 | 1,431 |
| 2004-12-24 | 1,425 | 1,433 | 1,422 | 1,432 | 568,000 | 1,432 |
| 2004-12-22 | 1,415 | 1,415 | 1,397 | 1,404 | 454,000 | 1,404 |
| 2004-12-21 | 1,412 | 1,421 | 1,400 | 1,403 | 482,000 | 1,403 |
| 2004-12-20 | 1,386 | 1,411 | 1,375 | 1,411 | 802,000 | 1,411 |
| 2004-12-17 | 1,335 | 1,387 | 1,335 | 1,370 | 728,000 | 1,370 |
| 2004-12-16 | 1,345 | 1,361 | 1,345 | 1,351 | 386,000 | 1,351 |
| 2004-12-15 | 1,361 | 1,364 | 1,351 | 1,356 | 430,000 | 1,356 |
| 2004-12-14 | 1,354 | 1,360 | 1,344 | 1,351 | 498,000 | 1,351 |
| 2004-12-13 | 1,337 | 1,348 | 1,334 | 1,340 | 500,000 | 1,340 |
| 2004-12-10 | 1,312 | 1,332 | 1,307 | 1,317 | 3,949,000 | 1,317 |
| 2004-12-09 | 1,369 | 1,369 | 1,321 | 1,332 | 571,000 | 1,332 |
| 2004-12-08 | 1,336 | 1,367 | 1,336 | 1,362 | 745,000 | 1,362 |
| 2004-12-07 | 1,360 | 1,374 | 1,355 | 1,361 | 1,020,000 | 1,361 |
| 2004-12-06 | 1,327 | 1,350 | 1,313 | 1,348 | 486,000 | 1,348 |
| 2004-12-03 | 1,345 | 1,357 | 1,332 | 1,347 | 479,000 | 1,347 |
| 2004-12-02 | 1,329 | 1,335 | 1,316 | 1,325 | 508,000 | 1,325 |
| 2004-12-01 | 1,271 | 1,300 | 1,269 | 1,296 | 317,000 | 1,296 |
| 2004-11-30 | 1,299 | 1,315 | 1,288 | 1,309 | 570,000 | 1,309 |
| 2004-11-29 | 1,286 | 1,320 | 1,286 | 1,317 | 254,000 | 1,317 |
| 2004-11-26 | 1,292 | 1,312 | 1,281 | 1,289 | 413,000 | 1,289 |
| 2004-11-25 | 1,284 | 1,312 | 1,284 | 1,312 | 380,000 | 1,312 |
| 2004-11-24 | 1,297 | 1,307 | 1,295 | 1,304 | 255,000 | 1,304 |
| 2004-11-22 | 1,296 | 1,312 | 1,288 | 1,297 | 397,000 | 1,297 |
| 2004-11-19 | 1,327 | 1,352 | 1,327 | 1,336 | 356,000 | 1,336 |
| 2004-11-18 | 1,353 | 1,357 | 1,326 | 1,331 | 655,000 | 1,331 |
| 2004-11-17 | 1,345 | 1,358 | 1,343 | 1,343 | 539,000 | 1,343 |
| 2004-11-16 | 1,359 | 1,363 | 1,340 | 1,347 | 556,000 | 1,347 |
| 2004-11-15 | 1,290 | 1,359 | 1,290 | 1,352 | 866,000 | 1,352 |
| 2004-11-12 | 1,248 | 1,315 | 1,238 | 1,310 | 2,366,000 | 1,310 |
| 2004-11-11 | 1,301 | 1,314 | 1,288 | 1,288 | 459,000 | 1,288 |
| 2004-11-10 | 1,302 | 1,314 | 1,292 | 1,311 | 685,000 | 1,311 |
| 2004-11-09 | 1,301 | 1,306 | 1,293 | 1,301 | 860,000 | 1,301 |
| 2004-11-08 | 1,298 | 1,303 | 1,294 | 1,300 | 1,077,000 | 1,300 |
| 2004-11-05 | 1,278 | 1,284 | 1,263 | 1,280 | 678,000 | 1,280 |
| 2004-11-04 | 1,255 | 1,275 | 1,243 | 1,263 | 725,000 | 1,263 |
| 2004-11-02 | 1,216 | 1,226 | 1,213 | 1,223 | 740,000 | 1,223 |
| 2004-11-01 | 1,187 | 1,201 | 1,187 | 1,192 | 325,000 | 1,192 |
| 2004-10-29 | 1,203 | 1,204 | 1,190 | 1,196 | 487,000 | 1,196 |
| 2004-10-28 | 1,217 | 1,218 | 1,200 | 1,209 | 605,000 | 1,209 |
| 2004-10-27 | 1,211 | 1,219 | 1,203 | 1,209 | 404,000 | 1,209 |
| 2004-10-26 | 1,210 | 1,210 | 1,189 | 1,195 | 647,000 | 1,195 |
| 2004-10-25 | 1,220 | 1,220 | 1,203 | 1,209 | 675,000 | 1,209 |
| 2004-10-22 | 1,245 | 1,255 | 1,235 | 1,240 | 237,000 | 1,240 |
| 2004-10-21 | 1,250 | 1,250 | 1,225 | 1,230 | 217,000 | 1,230 |
| 2004-10-20 | 1,270 | 1,274 | 1,234 | 1,241 | 458,000 | 1,241 |
| 2004-10-19 | 1,263 | 1,280 | 1,262 | 1,269 | 256,000 | 1,269 |
| 2004-10-18 | 1,264 | 1,265 | 1,251 | 1,252 | 332,000 | 1,252 |
| 2004-10-15 | 1,249 | 1,260 | 1,234 | 1,250 | 413,000 | 1,250 |
| 2004-10-14 | 1,299 | 1,299 | 1,253 | 1,253 | 449,000 | 1,253 |
| 2004-10-13 | 1,302 | 1,316 | 1,296 | 1,301 | 391,000 | 1,301 |
| 2004-10-12 | 1,306 | 1,307 | 1,290 | 1,295 | 245,000 | 1,295 |
| 2004-10-08 | 1,300 | 1,315 | 1,300 | 1,306 | 962,000 | 1,306 |
| 2004-10-07 | 1,314 | 1,315 | 1,302 | 1,302 | 468,000 | 1,302 |
| 2004-10-06 | 1,287 | 1,318 | 1,285 | 1,311 | 538,000 | 1,311 |
| 2004-10-05 | 1,299 | 1,304 | 1,291 | 1,302 | 344,000 | 1,302 |
| 2004-10-04 | 1,284 | 1,300 | 1,273 | 1,298 | 573,000 | 1,298 |
| 2004-10-01 | 1,254 | 1,261 | 1,244 | 1,258 | 228,000 | 1,258 |
| 2004-09-30 | 1,239 | 1,267 | 1,225 | 1,235 | 573,000 | 1,235 |
| 2004-09-29 | 1,248 | 1,248 | 1,219 | 1,232 | 770,000 | 1,232 |
| 2004-09-28 | 1,250 | 1,266 | 1,238 | 1,247 | 472,000 | 1,247 |
| 2004-09-27 | 1,244 | 1,257 | 1,230 | 1,256 | 319,000 | 1,256 |
| 2004-09-24 | 1,270 | 1,271 | 1,236 | 1,252 | 509,000 | 1,252 |
| 2004-09-22 | 1,291 | 1,299 | 1,274 | 1,278 | 408,000 | 1,278 |
| 2004-09-21 | 1,299 | 1,299 | 1,288 | 1,290 | 194,000 | 1,290 |
| 2004-09-17 | 1,291 | 1,300 | 1,281 | 1,293 | 917,000 | 1,293 |
| 2004-09-16 | 1,303 | 1,316 | 1,294 | 1,305 | 215,000 | 1,305 |
| 2004-09-15 | 1,320 | 1,325 | 1,303 | 1,307 | 705,000 | 1,307 |
| 2004-09-14 | 1,316 | 1,316 | 1,299 | 1,308 | 235,000 | 1,308 |
| 2004-09-13 | 1,283 | 1,313 | 1,260 | 1,309 | 454,000 | 1,309 |
| 2004-09-10 | 1,272 | 1,283 | 1,246 | 1,282 | 3,149,000 | 1,282 |
| 2004-09-09 | 1,311 | 1,319 | 1,282 | 1,292 | 608,000 | 1,292 |
| 2004-09-08 | 1,312 | 1,321 | 1,306 | 1,310 | 428,000 | 1,310 |
| 2004-09-07 | 1,299 | 1,304 | 1,287 | 1,304 | 463,000 | 1,304 |
| 2004-09-06 | 1,283 | 1,299 | 1,272 | 1,283 | 575,000 | 1,283 |
| 2004-09-03 | 1,296 | 1,299 | 1,256 | 1,267 | 482,000 | 1,267 |
| 2004-09-02 | 1,299 | 1,300 | 1,286 | 1,291 | 238,000 | 1,291 |
| 2004-09-01 | 1,277 | 1,300 | 1,277 | 1,282 | 304,000 | 1,282 |
| 2004-08-31 | 1,282 | 1,288 | 1,271 | 1,276 | 452,000 | 1,276 |
| 2004-08-30 | 1,281 | 1,295 | 1,277 | 1,281 | 301,000 | 1,281 |
| 2004-08-27 | 1,284 | 1,297 | 1,275 | 1,287 | 416,000 | 1,287 |
| 2004-08-26 | 1,281 | 1,299 | 1,274 | 1,284 | 645,000 | 1,284 |
| 2004-08-25 | 1,270 | 1,304 | 1,268 | 1,300 | 970,000 | 1,300 |
| 2004-08-24 | 1,300 | 1,308 | 1,273 | 1,290 | 694,000 | 1,290 |
| 2004-08-23 | 1,315 | 1,320 | 1,300 | 1,320 | 349,000 | 1,320 |
| 2004-08-20 | 1,285 | 1,313 | 1,285 | 1,295 | 745,000 | 1,295 |
| 2004-08-19 | 1,311 | 1,317 | 1,285 | 1,315 | 477,000 | 1,315 |
| 2004-08-18 | 1,280 | 1,314 | 1,278 | 1,309 | 843,000 | 1,309 |
| 2004-08-17 | 1,270 | 1,283 | 1,270 | 1,278 | 403,000 | 1,278 |
| 2004-08-16 | 1,275 | 1,275 | 1,242 | 1,264 | 799,000 | 1,264 |
| 2004-08-13 | 1,275 | 1,281 | 1,267 | 1,275 | 883,000 | 1,275 |
| 2004-08-12 | 1,269 | 1,288 | 1,269 | 1,285 | 577,000 | 1,285 |
| 2004-08-11 | 1,265 | 1,268 | 1,251 | 1,260 | 534,000 | 1,260 |
| 2004-08-10 | 1,272 | 1,272 | 1,254 | 1,264 | 494,000 | 1,264 |
| 2004-08-09 | 1,226 | 1,257 | 1,226 | 1,254 | 418,000 | 1,254 |
| 2004-08-06 | 1,222 | 1,249 | 1,222 | 1,245 | 348,000 | 1,245 |
| 2004-08-05 | 1,244 | 1,255 | 1,227 | 1,254 | 488,000 | 1,254 |
| 2004-08-04 | 1,253 | 1,260 | 1,211 | 1,236 | 570,000 | 1,236 |
| 2004-08-03 | 1,284 | 1,285 | 1,266 | 1,270 | 402,000 | 1,270 |
| 2004-08-02 | 1,295 | 1,295 | 1,265 | 1,283 | 514,000 | 1,283 |
| 2004-07-30 | 1,283 | 1,290 | 1,275 | 1,287 | 441,000 | 1,287 |
| 2004-07-29 | 1,275 | 1,275 | 1,243 | 1,263 | 444,000 | 1,263 |
| 2004-07-28 | 1,275 | 1,289 | 1,271 | 1,277 | 732,000 | 1,277 |
| 2004-07-27 | 1,230 | 1,254 | 1,212 | 1,235 | 838,000 | 1,235 |
| 2004-07-26 | 1,213 | 1,226 | 1,205 | 1,221 | 290,000 | 1,221 |
| 2004-07-23 | 1,216 | 1,235 | 1,210 | 1,226 | 448,000 | 1,226 |
| 2004-07-22 | 1,250 | 1,250 | 1,213 | 1,230 | 291,000 | 1,230 |
| 2004-07-21 | 1,211 | 1,253 | 1,211 | 1,251 | 343,000 | 1,251 |
| 2004-07-20 | 1,213 | 1,233 | 1,201 | 1,210 | 415,000 | 1,210 |
| 2004-07-16 | 1,222 | 1,236 | 1,201 | 1,233 | 675,000 | 1,233 |
| 2004-07-15 | 1,244 | 1,256 | 1,232 | 1,247 | 356,000 | 1,247 |
| 2004-07-14 | 1,297 | 1,297 | 1,232 | 1,232 | 375,000 | 1,232 |
| 2004-07-13 | 1,274 | 1,297 | 1,272 | 1,291 | 806,000 | 1,291 |
| 2004-07-12 | 1,253 | 1,273 | 1,253 | 1,270 | 494,000 | 1,270 |
| 2004-07-09 | 1,200 | 1,241 | 1,200 | 1,233 | 777,000 | 1,233 |
| 2004-07-08 | 1,216 | 1,222 | 1,206 | 1,208 | 696,000 | 1,208 |
| 2004-07-07 | 1,225 | 1,240 | 1,211 | 1,230 | 1,086,000 | 1,230 |
| 2004-07-06 | 1,281 | 1,286 | 1,251 | 1,254 | 914,000 | 1,254 |
| 2004-07-05 | 1,297 | 1,305 | 1,290 | 1,297 | 910,000 | 1,297 |
| 2004-07-02 | 1,330 | 1,330 | 1,310 | 1,317 | 470,000 | 1,317 |
| 2004-07-01 | 1,300 | 1,341 | 1,296 | 1,330 | 1,237,000 | 1,330 |
| 2004-06-30 | 1,284 | 1,296 | 1,281 | 1,295 | 352,000 | 1,295 |
| 2004-06-29 | 1,288 | 1,289 | 1,272 | 1,284 | 358,000 | 1,284 |
| 2004-06-28 | 1,276 | 1,290 | 1,270 | 1,290 | 497,000 | 1,290 |
| 2004-06-25 | 1,262 | 1,264 | 1,247 | 1,264 | 335,000 | 1,264 |
| 2004-06-24 | 1,240 | 1,268 | 1,239 | 1,261 | 1,132,000 | 1,261 |
| 2004-06-23 | 1,237 | 1,239 | 1,225 | 1,235 | 678,000 | 1,235 |
| 2004-06-22 | 1,217 | 1,237 | 1,214 | 1,235 | 366,000 | 1,235 |
| 2004-06-21 | 1,220 | 1,240 | 1,212 | 1,237 | 941,000 | 1,237 |
| 2004-06-18 | 1,217 | 1,217 | 1,172 | 1,190 | 459,000 | 1,190 |
| 2004-06-17 | 1,215 | 1,221 | 1,206 | 1,221 | 421,000 | 1,221 |
| 2004-06-16 | 1,209 | 1,222 | 1,205 | 1,219 | 712,000 | 1,219 |
| 2004-06-15 | 1,198 | 1,207 | 1,183 | 1,192 | 564,000 | 1,192 |
| 2004-06-14 | 1,197 | 1,209 | 1,185 | 1,198 | 589,000 | 1,198 |
| 2004-06-11 | 1,199 | 1,202 | 1,187 | 1,198 | 2,712,000 | 1,198 |
| 2004-06-10 | 1,165 | 1,194 | 1,165 | 1,184 | 784,000 | 1,184 |
| 2004-06-09 | 1,180 | 1,186 | 1,162 | 1,179 | 605,000 | 1,179 |
| 2004-06-08 | 1,178 | 1,183 | 1,174 | 1,181 | 1,402,000 | 1,181 |
| 2004-06-07 | 1,136 | 1,178 | 1,125 | 1,175 | 1,940,000 | 1,175 |
| 2004-06-04 | 1,082 | 1,121 | 1,082 | 1,113 | 455,000 | 1,113 |
| 2004-06-03 | 1,123 | 1,133 | 1,085 | 1,099 | 735,000 | 1,099 |
| 2004-06-02 | 1,115 | 1,115 | 1,085 | 1,108 | 343,000 | 1,108 |
| 2004-06-01 | 1,103 | 1,115 | 1,094 | 1,114 | 336,000 | 1,114 |
| 2004-05-31 | 1,118 | 1,118 | 1,090 | 1,103 | 309,000 | 1,103 |
| 2004-05-28 | 1,090 | 1,118 | 1,084 | 1,118 | 487,000 | 1,118 |
| 2004-05-27 | 1,080 | 1,088 | 1,075 | 1,084 | 381,000 | 1,084 |
| 2004-05-26 | 1,068 | 1,087 | 1,061 | 1,080 | 592,000 | 1,080 |
| 2004-05-25 | 1,038 | 1,056 | 1,032 | 1,048 | 367,000 | 1,048 |
| 2004-05-24 | 1,057 | 1,068 | 1,043 | 1,050 | 379,000 | 1,050 |
| 2004-05-21 | 1,041 | 1,069 | 1,036 | 1,068 | 514,000 | 1,068 |
| 2004-05-20 | 1,048 | 1,068 | 1,035 | 1,048 | 637,000 | 1,048 |
| 2004-05-19 | 1,055 | 1,073 | 1,043 | 1,067 | 536,000 | 1,067 |
| 2004-05-18 | 1,055 | 1,067 | 1,039 | 1,061 | 466,000 | 1,061 |
| 2004-05-17 | 1,061 | 1,066 | 1,037 | 1,040 | 425,000 | 1,040 |
| 2004-05-14 | 1,066 | 1,096 | 1,060 | 1,078 | 1,174,000 | 1,078 |
| 2004-05-13 | 1,092 | 1,101 | 1,081 | 1,086 | 601,000 | 1,086 |
| 2004-05-12 | 1,095 | 1,116 | 1,081 | 1,106 | 820,000 | 1,106 |
| 2004-05-11 | 1,111 | 1,118 | 1,085 | 1,101 | 973,000 | 1,101 |
| 2004-05-10 | 1,128 | 1,157 | 1,104 | 1,111 | 1,012,000 | 1,111 |
| 2004-05-07 | 1,140 | 1,150 | 1,132 | 1,132 | 438,000 | 1,132 |
| 2004-05-06 | 1,157 | 1,174 | 1,141 | 1,151 | 933,000 | 1,151 |
| 2004-04-30 | 1,169 | 1,173 | 1,142 | 1,154 | 694,000 | 1,154 |
| 2004-04-28 | 1,185 | 1,190 | 1,180 | 1,189 | 500,000 | 1,189 |
| 2004-04-27 | 1,188 | 1,189 | 1,180 | 1,181 | 547,000 | 1,181 |
| 2004-04-26 | 1,182 | 1,190 | 1,170 | 1,189 | 995,000 | 1,189 |
| 2004-04-23 | 1,180 | 1,185 | 1,158 | 1,170 | 790,000 | 1,170 |
| 2004-04-22 | 1,162 | 1,174 | 1,150 | 1,166 | 844,000 | 1,166 |
| 2004-04-21 | 1,149 | 1,160 | 1,138 | 1,155 | 758,000 | 1,155 |
| 2004-04-20 | 1,125 | 1,144 | 1,118 | 1,136 | 815,000 | 1,136 |
| 2004-04-19 | 1,126 | 1,129 | 1,110 | 1,121 | 684,000 | 1,121 |
| 2004-04-16 | 1,095 | 1,119 | 1,090 | 1,111 | 534,000 | 1,111 |
| 2004-04-15 | 1,125 | 1,135 | 1,091 | 1,101 | 992,000 | 1,101 |
| 2004-04-14 | 1,099 | 1,124 | 1,092 | 1,124 | 608,000 | 1,124 |
| 2004-04-13 | 1,132 | 1,133 | 1,098 | 1,118 | 615,000 | 1,118 |
| 2004-04-12 | 1,113 | 1,130 | 1,106 | 1,123 | 249,000 | 1,123 |
| 2004-04-09 | 1,135 | 1,135 | 1,105 | 1,112 | 922,000 | 1,112 |
| 2004-04-08 | 1,116 | 1,140 | 1,115 | 1,134 | 494,000 | 1,134 |
| 2004-04-07 | 1,136 | 1,139 | 1,115 | 1,115 | 440,000 | 1,115 |
| 2004-04-06 | 1,138 | 1,141 | 1,119 | 1,136 | 657,000 | 1,136 |
| 2004-04-05 | 1,114 | 1,136 | 1,096 | 1,127 | 1,100,000 | 1,127 |
| 2004-04-02 | 1,099 | 1,099 | 1,088 | 1,096 | 418,000 | 1,096 |
| 2004-04-01 | 1,096 | 1,107 | 1,085 | 1,090 | 628,000 | 1,090 |
| 2004-03-31 | 1,083 | 1,090 | 1,078 | 1,089 | 286,000 | 1,089 |
| 2004-03-30 | 1,090 | 1,098 | 1,076 | 1,076 | 287,000 | 1,076 |
| 2004-03-29 | 1,109 | 1,109 | 1,075 | 1,082 | 479,000 | 1,082 |
| 2004-03-26 | 1,074 | 1,099 | 1,070 | 1,090 | 470,000 | 1,090 |
| 2004-03-25 | 1,060 | 1,072 | 1,053 | 1,059 | 386,000 | 1,059 |
| 2004-03-24 | 1,041 | 1,055 | 1,036 | 1,053 | 413,000 | 1,053 |
| 2004-03-23 | 1,030 | 1,052 | 1,020 | 1,034 | 415,000 | 1,034 |
| 2004-03-22 | 1,048 | 1,054 | 1,039 | 1,043 | 363,000 | 1,043 |
| 2004-03-19 | 1,057 | 1,073 | 1,050 | 1,054 | 334,000 | 1,054 |
| 2004-03-18 | 1,080 | 1,088 | 1,051 | 1,058 | 401,000 | 1,058 |
| 2004-03-17 | 1,054 | 1,079 | 1,052 | 1,064 | 327,000 | 1,064 |
| 2004-03-16 | 1,059 | 1,073 | 1,049 | 1,053 | 389,000 | 1,053 |
| 2004-03-15 | 1,056 | 1,070 | 1,047 | 1,058 | 396,000 | 1,058 |
| 2004-03-12 | 1,046 | 1,069 | 1,031 | 1,044 | 2,976,000 | 1,044 |
| 2004-03-11 | 1,064 | 1,073 | 1,058 | 1,063 | 595,000 | 1,063 |
| 2004-03-10 | 1,091 | 1,095 | 1,060 | 1,076 | 716,000 | 1,076 |
| 2004-03-09 | 1,094 | 1,109 | 1,088 | 1,106 | 572,000 | 1,106 |
| 2004-03-08 | 1,098 | 1,107 | 1,088 | 1,093 | 677,000 | 1,093 |
| 2004-03-05 | 1,090 | 1,094 | 1,082 | 1,090 | 512,000 | 1,090 |
| 2004-03-04 | 1,082 | 1,095 | 1,080 | 1,087 | 751,000 | 1,087 |
| 2004-03-03 | 1,061 | 1,095 | 1,061 | 1,082 | 629,000 | 1,082 |
| 2004-03-02 | 1,090 | 1,094 | 1,063 | 1,066 | 544,000 | 1,066 |
| 2004-03-01 | 1,079 | 1,098 | 1,069 | 1,081 | 888,000 | 1,081 |
| 2004-02-27 | 1,042 | 1,069 | 1,036 | 1,069 | 619,000 | 1,069 |
| 2004-02-26 | 1,030 | 1,038 | 1,016 | 1,038 | 330,000 | 1,038 |
| 2004-02-25 | 1,021 | 1,038 | 1,021 | 1,030 | 291,000 | 1,030 |
| 2004-02-24 | 1,035 | 1,050 | 1,023 | 1,030 | 491,000 | 1,030 |
| 2004-02-23 | 1,030 | 1,060 | 1,024 | 1,051 | 686,000 | 1,051 |
| 2004-02-20 | 1,026 | 1,029 | 1,019 | 1,021 | 171,000 | 1,021 |
| 2004-02-19 | 1,020 | 1,039 | 1,020 | 1,026 | 634,000 | 1,026 |
| 2004-02-18 | 1,021 | 1,033 | 1,017 | 1,026 | 545,000 | 1,026 |
| 2004-02-17 | 994 | 1,026 | 990 | 1,019 | 613,000 | 1,019 |
| 2004-02-16 | 990 | 1,010 | 990 | 996 | 499,000 | 996 |
| 2004-02-13 | 988 | 1,001 | 979 | 999 | 550,000 | 999 |
| 2004-02-12 | 1,007 | 1,007 | 994 | 1,001 | 422,000 | 1,001 |
| 2004-02-10 | 992 | 1,006 | 988 | 993 | 442,000 | 993 |
| 2004-02-09 | 988 | 1,004 | 982 | 993 | 720,000 | 993 |
| 2004-02-06 | 995 | 1,002 | 984 | 998 | 343,000 | 998 |
| 2004-02-05 | 986 | 997 | 980 | 994 | 348,000 | 994 |
| 2004-02-04 | 1,003 | 1,010 | 990 | 995 | 400,000 | 995 |
| 2004-02-03 | 1,027 | 1,028 | 994 | 1,006 | 948,000 | 1,006 |
| 2004-02-02 | 1,025 | 1,047 | 1,023 | 1,026 | 516,000 | 1,026 |
| 2004-01-30 | 1,013 | 1,045 | 1,010 | 1,020 | 290,000 | 1,020 |
| 2004-01-29 | 1,013 | 1,043 | 996 | 1,014 | 405,000 | 1,014 |
| 2004-01-28 | 1,035 | 1,057 | 1,025 | 1,033 | 318,000 | 1,033 |
| 2004-01-27 | 1,073 | 1,073 | 1,046 | 1,050 | 297,000 | 1,050 |
| 2004-01-26 | 1,051 | 1,054 | 1,044 | 1,053 | 355,000 | 1,053 |
| 2004-01-23 | 1,045 | 1,079 | 1,039 | 1,067 | 507,000 | 1,067 |
| 2004-01-22 | 1,056 | 1,087 | 1,051 | 1,051 | 482,000 | 1,051 |
| 2004-01-21 | 1,064 | 1,089 | 1,060 | 1,061 | 408,000 | 1,061 |
| 2004-01-20 | 1,076 | 1,100 | 1,060 | 1,084 | 706,000 | 1,084 |
| 2004-01-19 | 1,063 | 1,068 | 1,056 | 1,067 | 456,000 | 1,067 |
| 2004-01-16 | 1,046 | 1,053 | 1,032 | 1,047 | 452,000 | 1,047 |
| 2004-01-15 | 1,036 | 1,060 | 1,029 | 1,032 | 675,000 | 1,032 |
| 2004-01-14 | 1,049 | 1,050 | 1,033 | 1,050 | 1,009,000 | 1,050 |
| 2004-01-13 | 1,080 | 1,080 | 1,041 | 1,049 | 853,000 | 1,049 |
| 2004-01-09 | 1,092 | 1,097 | 1,070 | 1,080 | 1,070,000 | 1,080 |
| 2004-01-08 | 1,090 | 1,110 | 1,076 | 1,080 | 1,090,000 | 1,080 |
| 2004-01-07 | 1,110 | 1,112 | 1,091 | 1,099 | 516,000 | 1,099 |
| 2004-01-06 | 1,135 | 1,135 | 1,104 | 1,109 | 315,000 | 1,109 |
| 2004-01-05 | 1,114 | 1,129 | 1,108 | 1,122 | 253,000 | 1,122 |
分割・併合履歴 ： なし