6723 ルネサスエレクトロニクス(株) 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 | 4,990 | 5,020 | 4,990 | 5,000 | 63,800 | 5,000 |
| 2004-12-29 | 5,030 | 5,050 | 4,930 | 4,960 | 280,800 | 4,960 |
| 2004-12-28 | 4,930 | 5,040 | 4,910 | 5,020 | 325,200 | 5,020 |
| 2004-12-27 | 4,990 | 4,990 | 4,880 | 4,940 | 868,400 | 4,940 |
| 2004-12-24 | 5,150 | 5,230 | 5,140 | 5,200 | 359,100 | 5,200 |
| 2004-12-22 | 5,090 | 5,120 | 5,060 | 5,120 | 316,400 | 5,120 |
| 2004-12-21 | 5,020 | 5,070 | 5,020 | 5,050 | 207,700 | 5,050 |
| 2004-12-20 | 5,000 | 5,060 | 4,990 | 5,040 | 192,500 | 5,040 |
| 2004-12-17 | 5,000 | 5,030 | 4,970 | 4,990 | 200,700 | 4,990 |
| 2004-12-16 | 5,010 | 5,040 | 4,940 | 5,010 | 339,900 | 5,010 |
| 2004-12-15 | 5,010 | 5,050 | 4,970 | 5,010 | 500,800 | 5,010 |
| 2004-12-14 | 4,850 | 5,000 | 4,830 | 4,990 | 704,100 | 4,990 |
| 2004-12-13 | 4,770 | 4,780 | 4,690 | 4,740 | 263,800 | 4,740 |
| 2004-12-10 | 4,880 | 4,920 | 4,710 | 4,780 | 764,300 | 4,780 |
| 2004-12-09 | 4,950 | 4,980 | 4,850 | 4,880 | 445,400 | 4,880 |
| 2004-12-08 | 4,830 | 4,930 | 4,790 | 4,900 | 287,600 | 4,900 |
| 2004-12-07 | 5,010 | 5,010 | 4,830 | 4,860 | 436,500 | 4,860 |
| 2004-12-06 | 4,940 | 5,060 | 4,930 | 5,010 | 951,200 | 5,010 |
| 2004-12-03 | 4,800 | 4,930 | 4,730 | 4,890 | 1,202,700 | 4,890 |
| 2004-12-02 | 4,700 | 4,730 | 4,610 | 4,610 | 592,900 | 4,610 |
| 2004-12-01 | 4,650 | 4,660 | 4,590 | 4,630 | 551,300 | 4,630 |
| 2004-11-30 | 4,740 | 4,780 | 4,670 | 4,680 | 504,600 | 4,680 |
| 2004-11-29 | 4,740 | 4,840 | 4,720 | 4,790 | 535,500 | 4,790 |
| 2004-11-26 | 4,810 | 4,810 | 4,720 | 4,730 | 423,900 | 4,730 |
| 2004-11-25 | 4,840 | 4,850 | 4,710 | 4,810 | 1,025,900 | 4,810 |
| 2004-11-24 | 4,920 | 4,930 | 4,870 | 4,890 | 1,200,100 | 4,890 |
| 2004-11-22 | 5,040 | 5,090 | 5,030 | 5,060 | 352,100 | 5,060 |
| 2004-11-19 | 5,050 | 5,160 | 5,030 | 5,150 | 413,900 | 5,150 |
| 2004-11-18 | 5,070 | 5,090 | 5,020 | 5,020 | 310,300 | 5,020 |
| 2004-11-17 | 5,060 | 5,140 | 5,040 | 5,040 | 517,400 | 5,040 |
| 2004-11-16 | 5,230 | 5,230 | 5,130 | 5,160 | 226,200 | 5,160 |
| 2004-11-15 | 5,170 | 5,270 | 5,120 | 5,240 | 412,500 | 5,240 |
| 2004-11-12 | 5,020 | 5,160 | 5,020 | 5,150 | 331,800 | 5,150 |
| 2004-11-11 | 5,210 | 5,220 | 5,100 | 5,120 | 236,100 | 5,120 |
| 2004-11-10 | 5,250 | 5,250 | 5,160 | 5,180 | 232,600 | 5,180 |
| 2004-11-09 | 5,290 | 5,290 | 5,220 | 5,250 | 157,000 | 5,250 |
| 2004-11-08 | 5,260 | 5,300 | 5,200 | 5,250 | 510,300 | 5,250 |
| 2004-11-05 | 5,200 | 5,240 | 5,120 | 5,220 | 508,000 | 5,220 |
| 2004-11-04 | 5,280 | 5,300 | 5,170 | 5,180 | 331,600 | 5,180 |
| 2004-11-02 | 5,130 | 5,270 | 5,120 | 5,250 | 456,600 | 5,250 |
| 2004-11-01 | 5,220 | 5,220 | 5,100 | 5,210 | 377,900 | 5,210 |
| 2004-10-29 | 5,320 | 5,340 | 5,180 | 5,180 | 987,300 | 5,180 |
| 2004-10-28 | 5,440 | 5,480 | 5,300 | 5,440 | 1,752,500 | 5,440 |
| 2004-10-27 | 5,840 | 5,840 | 5,700 | 5,740 | 320,300 | 5,740 |
| 2004-10-26 | 5,630 | 5,850 | 5,600 | 5,840 | 1,122,000 | 5,840 |
| 2004-10-25 | 5,430 | 5,590 | 5,400 | 5,530 | 419,200 | 5,530 |
| 2004-10-22 | 5,480 | 5,580 | 5,450 | 5,540 | 670,500 | 5,540 |
| 2004-10-21 | 5,420 | 5,490 | 5,370 | 5,380 | 231,700 | 5,380 |
| 2004-10-20 | 5,500 | 5,510 | 5,370 | 5,390 | 394,600 | 5,390 |
| 2004-10-19 | 5,540 | 5,610 | 5,520 | 5,550 | 352,600 | 5,550 |
| 2004-10-18 | 5,580 | 5,580 | 5,470 | 5,490 | 400,000 | 5,490 |
| 2004-10-15 | 5,670 | 5,670 | 5,540 | 5,590 | 612,300 | 5,590 |
| 2004-10-14 | 5,700 | 5,740 | 5,680 | 5,690 | 322,600 | 5,690 |
| 2004-10-13 | 5,830 | 5,910 | 5,710 | 5,750 | 669,700 | 5,750 |
| 2004-10-12 | 6,030 | 6,050 | 5,860 | 5,890 | 790,400 | 5,890 |
| 2004-10-08 | 6,220 | 6,290 | 6,210 | 6,230 | 584,600 | 6,230 |
| 2004-10-07 | 6,170 | 6,310 | 6,130 | 6,230 | 854,000 | 6,230 |
| 2004-10-06 | 5,970 | 6,110 | 5,970 | 6,070 | 262,400 | 6,070 |
| 2004-10-05 | 5,990 | 6,020 | 5,940 | 5,990 | 598,300 | 5,990 |
| 2004-10-04 | 5,780 | 5,900 | 5,780 | 5,890 | 465,700 | 5,890 |
| 2004-10-01 | 5,640 | 5,690 | 5,560 | 5,650 | 284,300 | 5,650 |
| 2004-09-30 | 5,570 | 5,630 | 5,520 | 5,630 | 192,200 | 5,630 |
| 2004-09-29 | 5,580 | 5,600 | 5,480 | 5,530 | 278,800 | 5,530 |
| 2004-09-28 | 5,570 | 5,650 | 5,540 | 5,570 | 297,900 | 5,570 |
| 2004-09-27 | 5,700 | 5,750 | 5,630 | 5,670 | 358,600 | 5,670 |
| 2004-09-24 | 5,550 | 5,720 | 5,520 | 5,690 | 437,300 | 5,690 |
| 2004-09-22 | 5,650 | 5,730 | 5,560 | 5,650 | 545,700 | 5,650 |
| 2004-09-21 | 5,490 | 5,600 | 5,440 | 5,510 | 247,100 | 5,510 |
| 2004-09-17 | 5,540 | 5,540 | 5,380 | 5,440 | 547,700 | 5,440 |
| 2004-09-16 | 5,520 | 5,580 | 5,470 | 5,540 | 469,300 | 5,540 |
| 2004-09-15 | 5,660 | 5,710 | 5,590 | 5,600 | 290,700 | 5,600 |
| 2004-09-14 | 5,810 | 5,890 | 5,770 | 5,800 | 877,300 | 5,800 |
| 2004-09-13 | 5,450 | 5,710 | 5,440 | 5,630 | 841,700 | 5,630 |
| 2004-09-10 | 5,410 | 5,460 | 5,360 | 5,390 | 579,200 | 5,390 |
| 2004-09-09 | 5,450 | 5,530 | 5,420 | 5,460 | 433,100 | 5,460 |
| 2004-09-08 | 5,350 | 5,460 | 5,340 | 5,460 | 530,400 | 5,460 |
| 2004-09-07 | 5,370 | 5,370 | 5,290 | 5,320 | 335,900 | 5,320 |
| 2004-09-06 | 5,340 | 5,380 | 5,260 | 5,380 | 690,200 | 5,380 |
| 2004-09-03 | 5,500 | 5,500 | 5,370 | 5,430 | 261,200 | 5,430 |
| 2004-09-02 | 5,480 | 5,550 | 5,470 | 5,490 | 338,500 | 5,490 |
| 2004-09-01 | 5,490 | 5,490 | 5,400 | 5,420 | 562,700 | 5,420 |
| 2004-08-31 | 5,600 | 5,630 | 5,470 | 5,550 | 538,800 | 5,550 |
| 2004-08-30 | 5,670 | 5,720 | 5,570 | 5,650 | 239,700 | 5,650 |
| 2004-08-27 | 5,760 | 5,770 | 5,660 | 5,680 | 292,500 | 5,680 |
| 2004-08-26 | 5,860 | 5,900 | 5,770 | 5,770 | 157,500 | 5,770 |
| 2004-08-25 | 5,790 | 5,870 | 5,750 | 5,790 | 299,700 | 5,790 |
| 2004-08-24 | 5,880 | 5,900 | 5,790 | 5,820 | 306,900 | 5,820 |
| 2004-08-23 | 5,680 | 5,860 | 5,680 | 5,860 | 341,100 | 5,860 |
| 2004-08-20 | 5,590 | 5,710 | 5,590 | 5,650 | 237,900 | 5,650 |
| 2004-08-19 | 5,530 | 5,650 | 5,460 | 5,640 | 313,600 | 5,640 |
| 2004-08-18 | 5,310 | 5,430 | 5,300 | 5,430 | 161,800 | 5,430 |
| 2004-08-17 | 5,410 | 5,410 | 5,310 | 5,310 | 181,100 | 5,310 |
| 2004-08-16 | 5,420 | 5,440 | 5,270 | 5,330 | 308,900 | 5,330 |
| 2004-08-13 | 5,510 | 5,550 | 5,410 | 5,450 | 458,500 | 5,450 |
| 2004-08-12 | 5,750 | 5,810 | 5,610 | 5,610 | 371,700 | 5,610 |
| 2004-08-11 | 5,820 | 5,880 | 5,730 | 5,780 | 288,400 | 5,780 |
| 2004-08-10 | 5,900 | 5,900 | 5,710 | 5,830 | 223,800 | 5,830 |
| 2004-08-09 | 5,720 | 5,880 | 5,720 | 5,840 | 149,900 | 5,840 |
| 2004-08-06 | 5,800 | 5,880 | 5,780 | 5,870 | 367,300 | 5,870 |
| 2004-08-05 | 5,870 | 6,000 | 5,860 | 5,990 | 350,000 | 5,990 |
| 2004-08-04 | 5,800 | 5,870 | 5,680 | 5,830 | 457,400 | 5,830 |
| 2004-08-03 | 6,020 | 6,040 | 5,870 | 5,920 | 449,500 | 5,920 |
| 2004-08-02 | 5,860 | 5,960 | 5,790 | 5,920 | 630,300 | 5,920 |
| 2004-07-30 | 5,630 | 5,770 | 5,530 | 5,760 | 732,000 | 5,760 |
| 2004-07-29 | 5,650 | 5,700 | 5,510 | 5,530 | 544,600 | 5,530 |
| 2004-07-28 | 5,580 | 5,820 | 5,560 | 5,730 | 782,200 | 5,730 |
| 2004-07-27 | 5,640 | 5,640 | 5,480 | 5,500 | 426,200 | 5,500 |
| 2004-07-26 | 5,590 | 5,700 | 5,520 | 5,540 | 515,400 | 5,540 |
| 2004-07-23 | 5,790 | 5,800 | 5,610 | 5,630 | 379,500 | 5,630 |
| 2004-07-22 | 5,800 | 5,840 | 5,790 | 5,810 | 296,300 | 5,810 |
| 2004-07-21 | 5,890 | 6,020 | 5,870 | 5,970 | 509,500 | 5,970 |
| 2004-07-20 | 5,910 | 5,950 | 5,700 | 5,790 | 752,800 | 5,790 |
| 2004-07-16 | 5,930 | 6,170 | 5,820 | 6,100 | 560,800 | 6,100 |
| 2004-07-15 | 6,170 | 6,190 | 5,980 | 6,030 | 511,400 | 6,030 |
| 2004-07-14 | 6,370 | 6,390 | 6,120 | 6,160 | 532,400 | 6,160 |
| 2004-07-13 | 6,500 | 6,520 | 6,350 | 6,370 | 504,500 | 6,370 |
| 2004-07-12 | 6,670 | 6,670 | 6,530 | 6,540 | 149,400 | 6,540 |
| 2004-07-09 | 6,530 | 6,650 | 6,480 | 6,550 | 303,400 | 6,550 |
| 2004-07-08 | 6,670 | 6,720 | 6,550 | 6,550 | 163,800 | 6,550 |
| 2004-07-07 | 6,770 | 6,770 | 6,610 | 6,670 | 480,300 | 6,670 |
| 2004-07-06 | 6,850 | 6,980 | 6,780 | 6,810 | 562,400 | 6,810 |
| 2004-07-05 | 6,730 | 6,790 | 6,620 | 6,680 | 306,900 | 6,680 |
| 2004-07-02 | 6,680 | 6,790 | 6,650 | 6,730 | 164,000 | 6,730 |
| 2004-07-01 | 6,700 | 6,860 | 6,700 | 6,780 | 413,500 | 6,780 |
| 2004-06-30 | 6,600 | 6,700 | 6,580 | 6,700 | 225,800 | 6,700 |
| 2004-06-29 | 6,620 | 6,640 | 6,510 | 6,570 | 366,600 | 6,570 |
| 2004-06-28 | 6,580 | 6,670 | 6,580 | 6,630 | 300,200 | 6,630 |
| 2004-06-25 | 6,570 | 6,680 | 6,440 | 6,550 | 269,200 | 6,550 |
| 2004-06-24 | 6,450 | 6,720 | 6,450 | 6,610 | 369,100 | 6,610 |
| 2004-06-23 | 6,470 | 6,530 | 6,400 | 6,440 | 389,900 | 6,440 |
| 2004-06-22 | 6,540 | 6,600 | 6,430 | 6,490 | 591,600 | 6,490 |
| 2004-06-21 | 6,600 | 6,750 | 6,520 | 6,580 | 294,900 | 6,580 |
| 2004-06-18 | 6,610 | 6,640 | 6,540 | 6,550 | 311,000 | 6,550 |
| 2004-06-17 | 6,630 | 6,750 | 6,630 | 6,700 | 283,700 | 6,700 |
| 2004-06-16 | 6,740 | 6,740 | 6,560 | 6,620 | 404,600 | 6,620 |
| 2004-06-15 | 6,630 | 6,630 | 6,520 | 6,560 | 430,500 | 6,560 |
| 2004-06-14 | 6,770 | 6,790 | 6,660 | 6,680 | 337,700 | 6,680 |
| 2004-06-11 | 6,820 | 6,920 | 6,720 | 6,750 | 1,100,400 | 6,750 |
| 2004-06-10 | 6,930 | 7,050 | 6,930 | 7,020 | 322,000 | 7,020 |
| 2004-06-09 | 6,990 | 7,190 | 6,930 | 7,080 | 337,500 | 7,080 |
| 2004-06-08 | 7,080 | 7,280 | 7,020 | 7,150 | 1,065,000 | 7,150 |
| 2004-06-07 | 6,630 | 6,960 | 6,570 | 6,830 | 612,800 | 6,830 |
| 2004-06-04 | 6,550 | 6,650 | 6,410 | 6,630 | 598,000 | 6,630 |
| 2004-06-03 | 6,860 | 6,880 | 6,570 | 6,650 | 446,300 | 6,650 |
| 2004-06-02 | 7,040 | 7,040 | 6,770 | 6,810 | 332,400 | 6,810 |
| 2004-06-01 | 6,900 | 7,030 | 6,860 | 6,970 | 362,700 | 6,970 |
| 2004-05-31 | 6,900 | 6,900 | 6,780 | 6,880 | 349,400 | 6,880 |
| 2004-05-28 | 6,900 | 6,990 | 6,820 | 6,960 | 1,338,000 | 6,960 |
| 2004-05-27 | 6,800 | 6,820 | 6,690 | 6,790 | 260,100 | 6,790 |
| 2004-05-26 | 6,780 | 6,860 | 6,690 | 6,740 | 487,400 | 6,740 |
| 2004-05-25 | 6,650 | 6,680 | 6,520 | 6,610 | 725,500 | 6,610 |
| 2004-05-24 | 6,760 | 6,760 | 6,500 | 6,530 | 538,300 | 6,530 |
| 2004-05-21 | 6,460 | 6,680 | 6,400 | 6,660 | 523,400 | 6,660 |
| 2004-05-20 | 6,560 | 6,580 | 6,430 | 6,470 | 582,000 | 6,470 |
| 2004-05-19 | 6,380 | 6,480 | 6,270 | 6,460 | 680,000 | 6,460 |
| 2004-05-18 | 6,250 | 6,260 | 6,140 | 6,180 | 988,800 | 6,180 |
| 2004-05-17 | 6,550 | 6,550 | 6,250 | 6,320 | 691,200 | 6,320 |
| 2004-05-14 | 6,550 | 6,580 | 6,330 | 6,470 | 671,500 | 6,470 |
| 2004-05-13 | 6,450 | 6,590 | 6,380 | 6,450 | 1,934,600 | 6,450 |
| 2004-05-12 | 6,390 | 6,470 | 6,300 | 6,410 | 2,088,800 | 6,410 |
| 2004-05-11 | 5,960 | 6,250 | 5,960 | 6,090 | 2,568,700 | 6,090 |
| 2004-05-10 | 7,160 | 7,160 | 6,530 | 6,660 | 593,400 | 6,660 |
| 2004-05-07 | 7,440 | 7,440 | 7,150 | 7,230 | 680,900 | 7,230 |
| 2004-05-06 | 7,800 | 7,810 | 7,560 | 7,680 | 387,400 | 7,680 |
| 2004-04-30 | 7,590 | 7,770 | 7,550 | 7,770 | 540,600 | 7,770 |
| 2004-04-28 | 8,070 | 8,150 | 7,920 | 7,990 | 731,900 | 7,990 |
| 2004-04-27 | 8,170 | 8,180 | 7,990 | 8,070 | 460,000 | 8,070 |
| 2004-04-26 | 8,010 | 8,330 | 7,990 | 8,170 | 822,100 | 8,170 |
| 2004-04-23 | 7,750 | 8,010 | 7,700 | 7,840 | 377,200 | 7,840 |
| 2004-04-22 | 7,950 | 8,030 | 7,740 | 7,740 | 329,500 | 7,740 |
| 2004-04-21 | 8,120 | 8,120 | 7,880 | 7,940 | 162,900 | 7,940 |
| 2004-04-20 | 7,850 | 8,080 | 7,850 | 8,000 | 335,600 | 8,000 |
| 2004-04-19 | 7,860 | 7,960 | 7,600 | 7,820 | 278,100 | 7,820 |
| 2004-04-16 | 7,780 | 7,890 | 7,740 | 7,830 | 274,400 | 7,830 |
| 2004-04-15 | 8,240 | 8,240 | 7,800 | 7,860 | 309,600 | 7,860 |
| 2004-04-14 | 8,050 | 8,070 | 7,940 | 8,000 | 349,600 | 8,000 |
| 2004-04-13 | 8,400 | 8,400 | 8,130 | 8,150 | 269,900 | 8,150 |
| 2004-04-12 | 8,010 | 8,180 | 7,990 | 8,100 | 149,700 | 8,100 |
| 2004-04-09 | 8,060 | 8,150 | 7,890 | 7,960 | 338,400 | 7,960 |
| 2004-04-08 | 8,260 | 8,320 | 8,170 | 8,250 | 139,300 | 8,250 |
| 2004-04-07 | 8,300 | 8,500 | 8,230 | 8,400 | 156,500 | 8,400 |
| 2004-04-06 | 8,500 | 8,540 | 8,350 | 8,500 | 368,000 | 8,500 |
| 2004-04-05 | 8,300 | 8,410 | 8,230 | 8,350 | 548,200 | 8,350 |
| 2004-04-02 | 7,890 | 8,060 | 7,840 | 8,000 | 367,900 | 8,000 |
| 2004-04-01 | 7,870 | 7,930 | 7,720 | 7,800 | 379,600 | 7,800 |
| 2004-03-31 | 7,940 | 8,230 | 7,870 | 8,000 | 252,100 | 8,000 |
| 2004-03-30 | 8,430 | 8,430 | 7,900 | 7,900 | 296,500 | 7,900 |
| 2004-03-29 | 8,150 | 8,390 | 8,140 | 8,300 | 629,800 | 8,300 |
| 2004-03-26 | 7,890 | 8,130 | 7,860 | 8,030 | 879,000 | 8,030 |
| 2004-03-25 | 7,140 | 7,450 | 7,130 | 7,410 | 292,300 | 7,410 |
| 2004-03-24 | 7,210 | 7,310 | 7,080 | 7,100 | 297,700 | 7,100 |
| 2004-03-23 | 7,190 | 7,350 | 7,120 | 7,340 | 249,700 | 7,340 |
| 2004-03-22 | 7,170 | 7,240 | 7,120 | 7,150 | 168,300 | 7,150 |
| 2004-03-19 | 7,260 | 7,400 | 7,250 | 7,270 | 123,400 | 7,270 |
| 2004-03-18 | 7,320 | 7,470 | 7,310 | 7,460 | 364,300 | 7,460 |
| 2004-03-17 | 7,180 | 7,300 | 7,130 | 7,250 | 254,700 | 7,250 |
| 2004-03-16 | 7,110 | 7,190 | 7,070 | 7,100 | 349,400 | 7,100 |
| 2004-03-15 | 7,260 | 7,440 | 7,200 | 7,310 | 510,500 | 7,310 |
| 2004-03-12 | 6,860 | 7,230 | 6,860 | 7,180 | 620,700 | 7,180 |
| 2004-03-11 | 7,000 | 7,130 | 6,970 | 7,060 | 355,000 | 7,060 |
| 2004-03-10 | 7,210 | 7,230 | 7,060 | 7,100 | 305,500 | 7,100 |
| 2004-03-09 | 7,370 | 7,420 | 7,290 | 7,310 | 302,900 | 7,310 |
| 2004-03-08 | 7,780 | 7,800 | 7,540 | 7,570 | 300,600 | 7,570 |
| 2004-03-05 | 7,740 | 7,760 | 7,620 | 7,720 | 416,800 | 7,720 |
| 2004-03-04 | 7,580 | 7,770 | 7,490 | 7,540 | 591,400 | 7,540 |
| 2004-03-03 | 7,250 | 7,510 | 7,180 | 7,500 | 418,700 | 7,500 |
| 2004-03-02 | 7,200 | 7,310 | 6,990 | 7,150 | 230,500 | 7,150 |
| 2004-03-01 | 6,870 | 7,070 | 6,850 | 7,000 | 448,700 | 7,000 |
| 2004-02-27 | 6,890 | 6,960 | 6,800 | 6,900 | 228,800 | 6,900 |
| 2004-02-26 | 6,900 | 6,950 | 6,660 | 6,750 | 262,300 | 6,750 |
| 2004-02-25 | 7,000 | 7,100 | 6,830 | 6,830 | 227,500 | 6,830 |
| 2004-02-24 | 7,220 | 7,330 | 7,080 | 7,080 | 351,700 | 7,080 |
| 2004-02-23 | 7,220 | 7,340 | 7,180 | 7,300 | 230,000 | 7,300 |
| 2004-02-20 | 7,070 | 7,280 | 7,030 | 7,250 | 394,400 | 7,250 |
| 2004-02-19 | 7,120 | 7,140 | 7,060 | 7,120 | 246,500 | 7,120 |
| 2004-02-18 | 7,200 | 7,210 | 6,940 | 6,960 | 193,600 | 6,960 |
| 2004-02-17 | 6,760 | 7,100 | 6,760 | 7,040 | 214,800 | 7,040 |
| 2004-02-16 | 6,700 | 6,870 | 6,660 | 6,750 | 313,700 | 6,750 |
| 2004-02-13 | 6,420 | 6,680 | 6,260 | 6,570 | 455,100 | 6,570 |
| 2004-02-12 | 6,650 | 6,750 | 6,530 | 6,540 | 405,500 | 6,540 |
| 2004-02-10 | 7,000 | 7,020 | 6,580 | 6,790 | 440,600 | 6,790 |
| 2004-02-09 | 7,130 | 7,140 | 6,960 | 6,960 | 122,400 | 6,960 |
| 2004-02-06 | 7,140 | 7,240 | 7,010 | 7,090 | 129,900 | 7,090 |
| 2004-02-05 | 6,900 | 7,110 | 6,850 | 7,080 | 342,100 | 7,080 |
| 2004-02-04 | 7,080 | 7,100 | 6,830 | 6,840 | 580,300 | 6,840 |
| 2004-02-03 | 7,400 | 7,420 | 7,120 | 7,280 | 207,500 | 7,280 |
| 2004-02-02 | 7,500 | 7,520 | 7,200 | 7,300 | 514,200 | 7,300 |
| 2004-01-30 | 7,530 | 7,600 | 7,510 | 7,530 | 382,800 | 7,530 |
| 2004-01-29 | 7,530 | 7,700 | 7,500 | 7,610 | 318,600 | 7,610 |
| 2004-01-28 | 7,530 | 7,590 | 7,490 | 7,500 | 764,500 | 7,500 |
| 2004-01-27 | 8,080 | 8,180 | 7,830 | 7,830 | 194,700 | 7,830 |
| 2004-01-26 | 8,050 | 8,220 | 8,010 | 8,160 | 114,600 | 8,160 |
| 2004-01-23 | 7,990 | 8,200 | 7,930 | 8,150 | 196,600 | 8,150 |
| 2004-01-22 | 7,980 | 8,070 | 7,860 | 7,920 | 253,500 | 7,920 |
| 2004-01-21 | 8,290 | 8,290 | 8,150 | 8,160 | 210,100 | 8,160 |
| 2004-01-20 | 8,010 | 8,340 | 7,950 | 8,300 | 465,900 | 8,300 |
| 2004-01-19 | 8,000 | 8,100 | 7,880 | 7,930 | 119,900 | 7,930 |
| 2004-01-16 | 7,830 | 7,970 | 7,770 | 7,900 | 141,500 | 7,900 |
| 2004-01-15 | 8,000 | 8,000 | 7,730 | 7,730 | 228,000 | 7,730 |
| 2004-01-14 | 8,020 | 8,020 | 7,820 | 7,920 | 301,600 | 7,920 |
| 2004-01-13 | 8,150 | 8,150 | 7,680 | 7,820 | 428,000 | 7,820 |
| 2004-01-09 | 7,660 | 8,000 | 7,660 | 7,950 | 635,600 | 7,950 |
| 2004-01-08 | 7,500 | 7,680 | 7,470 | 7,570 | 277,400 | 7,570 |
| 2004-01-07 | 7,800 | 7,880 | 7,550 | 7,600 | 151,700 | 7,600 |
| 2004-01-06 | 7,840 | 7,880 | 7,780 | 7,780 | 287,700 | 7,780 |
| 2004-01-05 | 7,840 | 7,880 | 7,680 | 7,710 | 63,600 | 7,710 |
分割・併合履歴 ： なし
