6832 アオイ電子(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 | 1,620 | 1,621 | 1,620 | 1,621 | 1,900 | 1,621 |
| 2004-12-29 | 1,633 | 1,633 | 1,610 | 1,611 | 3,700 | 1,611 |
| 2004-12-28 | 1,606 | 1,635 | 1,606 | 1,607 | 2,000 | 1,607 |
| 2004-12-27 | 1,635 | 1,650 | 1,601 | 1,601 | 6,400 | 1,601 |
| 2004-12-24 | 1,631 | 1,635 | 1,582 | 1,601 | 9,900 | 1,601 |
| 2004-12-22 | 1,603 | 1,650 | 1,602 | 1,630 | 9,500 | 1,630 |
| 2004-12-21 | 1,530 | 1,570 | 1,529 | 1,570 | 5,900 | 1,570 |
| 2004-12-20 | 1,522 | 1,529 | 1,518 | 1,521 | 9,700 | 1,521 |
| 2004-12-17 | 1,520 | 1,521 | 1,520 | 1,521 | 2,100 | 1,521 |
| 2004-12-16 | 1,500 | 1,520 | 1,500 | 1,520 | 4,600 | 1,520 |
| 2004-12-15 | 1,481 | 1,500 | 1,481 | 1,500 | 9,000 | 1,500 |
| 2004-12-14 | 1,485 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 2004-12-13 | 1,516 | 1,516 | 1,460 | 1,483 | 5,200 | 1,483 |
| 2004-12-10 | 1,505 | 1,565 | 1,505 | 1,516 | 4,600 | 1,516 |
| 2004-12-09 | 1,529 | 1,529 | 1,500 | 1,505 | 3,200 | 1,505 |
| 2004-12-08 | 1,530 | 1,540 | 1,530 | 1,530 | 5,800 | 1,530 |
| 2004-12-07 | 1,540 | 1,540 | 1,532 | 1,537 | 1,500 | 1,537 |
| 2004-12-06 | 1,580 | 1,580 | 1,550 | 1,550 | 7,600 | 1,550 |
| 2004-12-03 | 1,520 | 1,550 | 1,515 | 1,550 | 3,700 | 1,550 |
| 2004-12-02 | 1,550 | 1,550 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2004-12-01 | 1,519 | 1,550 | 1,519 | 1,520 | 5,200 | 1,520 |
| 2004-11-30 | 1,510 | 1,510 | 1,505 | 1,510 | 1,000 | 1,510 |
| 2004-11-29 | 1,470 | 1,520 | 1,450 | 1,510 | 9,000 | 1,510 |
| 2004-11-26 | 1,519 | 1,520 | 1,519 | 1,520 | 16,500 | 1,520 |
| 2004-11-25 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2004-11-24 | 1,500 | 1,510 | 1,470 | 1,510 | 1,300 | 1,510 |
| 2004-11-22 | 1,502 | 1,502 | 1,500 | 1,500 | 7,200 | 1,500 |
| 2004-11-19 | 1,519 | 1,519 | 1,450 | 1,500 | 7,800 | 1,500 |
| 2004-11-18 | 1,510 | 1,520 | 1,500 | 1,519 | 5,100 | 1,519 |
| 2004-11-17 | 1,510 | 1,510 | 1,500 | 1,510 | 8,900 | 1,510 |
| 2004-11-16 | 1,551 | 1,551 | 1,510 | 1,511 | 29,200 | 1,511 |
| 2004-11-15 | 1,532 | 1,550 | 1,532 | 1,550 | 19,900 | 1,550 |
| 2004-11-12 | 1,485 | 1,519 | 1,484 | 1,519 | 10,800 | 1,519 |
| 2004-11-11 | 1,485 | 1,486 | 1,480 | 1,484 | 8,100 | 1,484 |
| 2004-11-10 | 1,471 | 1,475 | 1,471 | 1,475 | 6,600 | 1,475 |
| 2004-11-09 | 1,450 | 1,485 | 1,450 | 1,471 | 5,000 | 1,471 |
| 2004-11-08 | 1,468 | 1,470 | 1,451 | 1,464 | 9,800 | 1,464 |
| 2004-11-05 | 1,467 | 1,480 | 1,467 | 1,467 | 10,400 | 1,467 |
| 2004-11-04 | 1,500 | 1,500 | 1,480 | 1,480 | 4,200 | 1,480 |
| 2004-11-02 | 1,480 | 1,490 | 1,470 | 1,480 | 4,400 | 1,480 |
| 2004-11-01 | 1,501 | 1,501 | 1,500 | 1,500 | 5,500 | 1,500 |
| 2004-10-29 | 1,525 | 1,525 | 1,510 | 1,510 | 10,500 | 1,510 |
| 2004-10-28 | 1,519 | 1,520 | 1,502 | 1,517 | 4,500 | 1,517 |
| 2004-10-27 | 1,550 | 1,570 | 1,520 | 1,520 | 15,400 | 1,520 |
| 2004-10-26 | 1,560 | 1,570 | 1,530 | 1,550 | 4,300 | 1,550 |
| 2004-10-25 | 1,550 | 1,550 | 1,528 | 1,530 | 13,800 | 1,530 |
| 2004-10-22 | 1,506 | 1,550 | 1,506 | 1,527 | 2,500 | 1,527 |
| 2004-10-21 | 1,501 | 1,505 | 1,501 | 1,503 | 11,000 | 1,503 |
| 2004-10-20 | 1,523 | 1,527 | 1,500 | 1,500 | 5,100 | 1,500 |
| 2004-10-19 | 1,516 | 1,520 | 1,500 | 1,520 | 8,900 | 1,520 |
| 2004-10-18 | 1,539 | 1,539 | 1,510 | 1,515 | 5,100 | 1,515 |
| 2004-10-15 | 1,560 | 1,560 | 1,513 | 1,540 | 7,100 | 1,540 |
| 2004-10-14 | 1,610 | 1,610 | 1,558 | 1,583 | 10,800 | 1,583 |
| 2004-10-13 | 1,632 | 1,632 | 1,604 | 1,605 | 6,900 | 1,605 |
| 2004-10-12 | 1,650 | 1,650 | 1,626 | 1,626 | 900 | 1,626 |
| 2004-10-08 | 1,650 | 1,650 | 1,620 | 1,621 | 5,500 | 1,621 |
| 2004-10-07 | 1,651 | 1,660 | 1,641 | 1,650 | 8,600 | 1,650 |
| 2004-10-06 | 1,631 | 1,690 | 1,630 | 1,640 | 7,300 | 1,640 |
| 2004-10-05 | 1,680 | 1,680 | 1,635 | 1,640 | 7,200 | 1,640 |
| 2004-10-04 | 1,636 | 1,700 | 1,632 | 1,650 | 9,000 | 1,650 |
| 2004-10-01 | 1,600 | 1,630 | 1,600 | 1,620 | 19,200 | 1,620 |
| 2004-09-30 | 1,615 | 1,650 | 1,610 | 1,620 | 10,800 | 1,620 |
| 2004-09-29 | 1,632 | 1,673 | 1,632 | 1,645 | 500 | 1,645 |
| 2004-09-27 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2004-09-24 | 1,770 | 1,770 | 1,720 | 1,730 | 6,700 | 1,730 |
| 2004-09-22 | 1,770 | 1,772 | 1,760 | 1,760 | 3,300 | 1,760 |
| 2004-09-21 | 1,760 | 1,771 | 1,760 | 1,771 | 4,100 | 1,771 |
| 2004-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2004-09-16 | 1,760 | 1,760 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2004-09-15 | 1,790 | 1,800 | 1,760 | 1,800 | 5,000 | 1,800 |
| 2004-09-14 | 1,740 | 1,780 | 1,740 | 1,780 | 3,400 | 1,780 |
| 2004-09-13 | 1,725 | 1,750 | 1,705 | 1,705 | 6,200 | 1,705 |
| 2004-09-10 | 1,722 | 1,736 | 1,711 | 1,711 | 15,300 | 1,711 |
| 2004-09-09 | 1,732 | 1,752 | 1,720 | 1,722 | 7,300 | 1,722 |
| 2004-09-08 | 1,759 | 1,760 | 1,759 | 1,760 | 1,100 | 1,760 |
| 2004-09-07 | 1,760 | 1,761 | 1,760 | 1,761 | 9,200 | 1,761 |
| 2004-09-06 | 1,800 | 1,800 | 1,760 | 1,771 | 2,000 | 1,771 |
| 2004-09-03 | 1,771 | 1,802 | 1,771 | 1,800 | 3,900 | 1,800 |
| 2004-09-02 | 1,798 | 1,810 | 1,798 | 1,801 | 1,900 | 1,801 |
| 2004-09-01 | 1,760 | 1,780 | 1,760 | 1,768 | 3,200 | 1,768 |
| 2004-08-31 | 1,810 | 1,820 | 1,800 | 1,820 | 10,700 | 1,820 |
| 2004-08-30 | 1,810 | 1,810 | 1,810 | 1,810 | 2,500 | 1,810 |
| 2004-08-27 | 1,800 | 1,810 | 1,800 | 1,805 | 8,700 | 1,805 |
| 2004-08-26 | 1,800 | 1,830 | 1,800 | 1,810 | 4,200 | 1,810 |
| 2004-08-25 | 1,801 | 1,802 | 1,800 | 1,802 | 4,500 | 1,802 |
| 2004-08-24 | 1,800 | 1,801 | 1,800 | 1,801 | 2,400 | 1,801 |
| 2004-08-23 | 1,800 | 1,820 | 1,800 | 1,800 | 9,600 | 1,800 |
| 2004-08-20 | 1,786 | 1,800 | 1,785 | 1,800 | 11,400 | 1,800 |
| 2004-08-19 | 1,785 | 1,785 | 1,785 | 1,785 | 300 | 1,785 |
| 2004-08-18 | 1,780 | 1,785 | 1,780 | 1,785 | 3,800 | 1,785 |
| 2004-08-17 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2004-08-16 | 1,775 | 1,800 | 1,750 | 1,750 | 800 | 1,750 |
| 2004-08-13 | 1,780 | 1,780 | 1,770 | 1,775 | 2,600 | 1,775 |
| 2004-08-12 | 1,800 | 1,830 | 1,800 | 1,810 | 8,500 | 1,810 |
| 2004-08-11 | 1,801 | 1,830 | 1,800 | 1,830 | 1,600 | 1,830 |
| 2004-08-10 | 1,720 | 1,771 | 1,720 | 1,771 | 6,000 | 1,771 |
| 2004-08-09 | 1,800 | 1,800 | 1,702 | 1,715 | 17,500 | 1,715 |
| 2004-08-06 | 1,800 | 1,800 | 1,790 | 1,800 | 7,800 | 1,800 |
| 2004-08-05 | 1,750 | 1,830 | 1,750 | 1,787 | 13,400 | 1,787 |
| 2004-08-04 | 1,789 | 1,800 | 1,770 | 1,770 | 5,400 | 1,770 |
| 2004-08-03 | 1,895 | 1,895 | 1,850 | 1,850 | 1,600 | 1,850 |
| 2004-08-02 | 1,851 | 1,900 | 1,850 | 1,865 | 9,200 | 1,865 |
| 2004-07-30 | 1,900 | 1,920 | 1,850 | 1,900 | 21,100 | 1,900 |
| 2004-07-29 | 1,939 | 1,980 | 1,901 | 1,950 | 8,900 | 1,950 |
| 2004-07-28 | 1,960 | 1,970 | 1,935 | 1,940 | 14,700 | 1,940 |
| 2004-07-27 | 1,991 | 1,991 | 1,985 | 1,990 | 1,400 | 1,990 |
| 2004-07-26 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 1,990 |
| 2004-07-23 | 2,050 | 2,050 | 2,000 | 2,000 | 5,200 | 2,000 |
| 2004-07-22 | 1,999 | 2,000 | 1,990 | 2,000 | 5,800 | 2,000 |
| 2004-07-21 | 2,000 | 2,000 | 1,995 | 2,000 | 10,200 | 2,000 |
| 2004-07-20 | 2,000 | 2,020 | 1,995 | 2,000 | 15,000 | 2,000 |
| 2004-07-16 | 1,995 | 2,000 | 1,935 | 2,000 | 11,700 | 2,000 |
| 2004-07-15 | 2,000 | 2,020 | 1,996 | 2,000 | 18,200 | 2,000 |
| 2004-07-14 | 2,140 | 2,150 | 1,998 | 2,000 | 28,800 | 2,000 |
| 2004-07-13 | 2,000 | 2,120 | 2,000 | 2,110 | 5,300 | 2,110 |
| 2004-07-12 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 2,000 |
| 2004-07-09 | 1,980 | 1,985 | 1,980 | 1,980 | 13,100 | 1,980 |
| 2004-07-08 | 1,980 | 1,980 | 1,979 | 1,980 | 8,500 | 1,980 |
| 2004-07-07 | 1,970 | 1,980 | 1,960 | 1,979 | 2,900 | 1,979 |
| 2004-07-06 | 1,980 | 1,980 | 1,938 | 1,980 | 2,600 | 1,980 |
| 2004-07-05 | 1,979 | 1,980 | 1,975 | 1,980 | 6,300 | 1,980 |
| 2004-07-02 | 1,980 | 1,981 | 1,979 | 1,980 | 7,700 | 1,980 |
| 2004-07-01 | 1,980 | 1,986 | 1,975 | 1,977 | 10,000 | 1,977 |
| 2004-06-30 | 1,980 | 1,980 | 1,977 | 1,978 | 12,700 | 1,978 |
| 2004-06-29 | 1,980 | 1,985 | 1,965 | 1,975 | 8,700 | 1,975 |
| 2004-06-28 | 1,980 | 1,981 | 1,980 | 1,980 | 11,500 | 1,980 |
| 2004-06-25 | 1,980 | 1,980 | 1,980 | 1,980 | 3,600 | 1,980 |
| 2004-06-24 | 1,980 | 1,980 | 1,965 | 1,980 | 9,700 | 1,980 |
| 2004-06-23 | 1,980 | 1,984 | 1,970 | 1,975 | 10,100 | 1,975 |
| 2004-06-22 | 2,000 | 2,000 | 1,975 | 1,975 | 9,800 | 1,975 |
| 2004-06-21 | 2,000 | 2,000 | 1,990 | 2,000 | 1,600 | 2,000 |
| 2004-06-18 | 1,990 | 2,000 | 1,990 | 1,990 | 2,900 | 1,990 |
| 2004-06-17 | 1,990 | 2,000 | 1,985 | 1,985 | 3,300 | 1,985 |
| 2004-06-16 | 2,000 | 2,000 | 1,980 | 1,985 | 4,900 | 1,985 |
| 2004-06-15 | 1,961 | 2,000 | 1,961 | 2,000 | 2,500 | 2,000 |
| 2004-06-14 | 1,941 | 1,955 | 1,941 | 1,955 | 2,800 | 1,955 |
| 2004-06-11 | 1,925 | 1,945 | 1,925 | 1,940 | 2,900 | 1,940 |
| 2004-06-10 | 1,922 | 1,926 | 1,891 | 1,920 | 2,800 | 1,920 |
| 2004-06-09 | 1,970 | 1,970 | 1,920 | 1,921 | 2,000 | 1,921 |
| 2004-06-08 | 1,970 | 1,970 | 1,910 | 1,970 | 2,500 | 1,970 |
| 2004-06-07 | 2,050 | 2,050 | 2,000 | 2,000 | 1,700 | 2,000 |
| 2004-06-04 | 2,080 | 2,080 | 1,920 | 2,050 | 1,500 | 2,050 |
| 2004-06-03 | 2,050 | 2,080 | 2,040 | 2,080 | 12,400 | 2,080 |
| 2004-06-02 | 2,080 | 2,080 | 2,060 | 2,060 | 3,700 | 2,060 |
| 2004-06-01 | 2,050 | 2,080 | 2,050 | 2,080 | 1,800 | 2,080 |
| 2004-05-31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,800 | 2,050 |
| 2004-05-28 | 2,000 | 2,090 | 2,000 | 2,090 | 9,800 | 2,090 |
| 2004-05-27 | 1,940 | 2,090 | 1,940 | 2,090 | 3,300 | 2,090 |
| 2004-05-26 | 2,060 | 2,080 | 2,050 | 2,050 | 1,200 | 2,050 |
| 2004-05-25 | 1,987 | 2,050 | 1,987 | 2,050 | 1,300 | 2,050 |
| 2004-05-24 | 2,020 | 2,050 | 2,000 | 2,050 | 10,500 | 2,050 |
| 2004-05-21 | 1,990 | 2,030 | 1,990 | 2,020 | 7,200 | 2,020 |
| 2004-05-20 | 1,901 | 1,990 | 1,901 | 1,990 | 2,400 | 1,990 |
| 2004-05-19 | 2,020 | 2,020 | 1,903 | 1,960 | 8,300 | 1,960 |
| 2004-05-18 | 1,720 | 2,020 | 1,700 | 2,020 | 12,500 | 2,020 |
| 2004-05-17 | 2,095 | 2,095 | 1,900 | 1,900 | 600 | 1,900 |
| 2004-05-14 | 1,970 | 2,130 | 1,970 | 2,100 | 10,800 | 2,100 |
| 2004-05-13 | 2,130 | 2,160 | 1,910 | 2,130 | 4,900 | 2,130 |
| 2004-05-11 | 2,060 | 2,190 | 2,000 | 2,170 | 5,800 | 2,170 |
| 2004-05-10 | 2,250 | 2,250 | 2,150 | 2,220 | 14,900 | 2,220 |
| 2004-05-07 | 2,250 | 2,250 | 2,200 | 2,250 | 4,100 | 2,250 |
| 2004-05-06 | 2,210 | 2,250 | 2,180 | 2,250 | 8,200 | 2,250 |
| 2004-04-30 | 2,110 | 2,210 | 2,110 | 2,180 | 2,800 | 2,180 |
| 2004-04-28 | 2,180 | 2,210 | 2,150 | 2,210 | 8,200 | 2,210 |
| 2004-04-27 | 2,250 | 2,250 | 2,150 | 2,200 | 5,100 | 2,200 |
| 2004-04-26 | 2,320 | 2,320 | 2,200 | 2,250 | 12,000 | 2,250 |
| 2004-04-23 | 2,130 | 2,290 | 2,100 | 2,250 | 24,700 | 2,250 |
| 2004-04-22 | 2,240 | 2,300 | 2,180 | 2,210 | 27,900 | 2,210 |
| 2004-04-21 | 2,090 | 2,400 | 2,060 | 2,290 | 74,700 | 2,290 |
| 2004-04-20 | 1,990 | 2,060 | 1,985 | 2,060 | 53,700 | 2,060 |
| 2004-04-19 | 1,898 | 1,994 | 1,898 | 1,990 | 48,300 | 1,990 |
| 2004-04-16 | 1,910 | 1,910 | 1,865 | 1,898 | 15,800 | 1,898 |
| 2004-04-15 | 1,881 | 1,901 | 1,845 | 1,870 | 29,000 | 1,870 |
| 2004-04-14 | 1,830 | 1,900 | 1,830 | 1,830 | 33,800 | 1,830 |
| 2004-04-13 | 1,831 | 1,840 | 1,820 | 1,830 | 17,600 | 1,830 |
| 2004-04-12 | 1,800 | 1,849 | 1,796 | 1,816 | 14,700 | 1,816 |
| 2004-04-09 | 1,800 | 1,820 | 1,780 | 1,780 | 15,200 | 1,780 |
| 2004-04-08 | 1,830 | 1,835 | 1,791 | 1,830 | 24,500 | 1,830 |
| 2004-04-07 | 1,840 | 1,849 | 1,825 | 1,833 | 21,600 | 1,833 |
| 2004-04-06 | 1,800 | 1,849 | 1,795 | 1,825 | 67,100 | 1,825 |
| 2004-04-05 | 1,800 | 1,815 | 1,793 | 1,800 | 24,200 | 1,800 |
| 2004-04-02 | 1,798 | 1,810 | 1,780 | 1,790 | 26,400 | 1,790 |
| 2004-04-01 | 1,780 | 1,800 | 1,780 | 1,798 | 3,700 | 1,798 |
| 2004-03-31 | 1,800 | 1,800 | 1,780 | 1,800 | 4,200 | 1,800 |
| 2004-03-30 | 1,790 | 1,900 | 1,780 | 1,800 | 33,700 | 1,800 |
| 2004-03-29 | 1,799 | 1,799 | 1,767 | 1,790 | 6,400 | 1,790 |
| 2004-03-26 | 1,798 | 1,800 | 1,767 | 1,797 | 1,600 | 1,797 |
| 2004-03-25 | 1,800 | 1,800 | 1,750 | 1,760 | 7,500 | 1,760 |
| 2004-03-24 | 1,800 | 1,830 | 1,780 | 1,797 | 36,600 | 1,797 |
| 2004-03-23 | 1,710 | 1,730 | 1,700 | 1,700 | 5,400 | 1,700 |
| 2004-03-22 | 1,768 | 1,768 | 1,700 | 1,720 | 6,700 | 1,720 |
| 2004-03-19 | 1,680 | 1,780 | 1,660 | 1,780 | 6,800 | 1,780 |
| 2004-03-18 | 1,665 | 1,690 | 1,665 | 1,680 | 9,200 | 1,680 |
| 2004-03-17 | 1,700 | 1,720 | 1,695 | 1,695 | 15,300 | 1,695 |
| 2004-03-16 | 1,700 | 1,750 | 1,700 | 1,700 | 6,300 | 1,700 |
| 2004-03-15 | 1,689 | 1,705 | 1,689 | 1,700 | 16,000 | 1,700 |
| 2004-03-12 | 1,700 | 1,705 | 1,689 | 1,700 | 7,900 | 1,700 |
| 2004-03-11 | 1,700 | 1,710 | 1,695 | 1,709 | 4,000 | 1,709 |
| 2004-03-10 | 1,700 | 1,705 | 1,700 | 1,700 | 20,900 | 1,700 |
| 2004-03-09 | 1,751 | 1,751 | 1,700 | 1,730 | 4,800 | 1,730 |
| 2004-03-08 | 1,760 | 1,780 | 1,750 | 1,750 | 11,700 | 1,750 |
| 2004-03-05 | 1,800 | 1,800 | 1,750 | 1,790 | 51,600 | 1,790 |
| 2004-03-04 | 1,800 | 1,830 | 1,790 | 1,796 | 209,500 | 1,796 |
| 2004-03-03 | 1,700 | 1,798 | 1,699 | 1,750 | 89,400 | 1,750 |
| 2004-03-02 | 1,710 | 1,745 | 1,650 | 1,650 | 14,100 | 1,650 |
| 2004-03-01 | 1,750 | 1,800 | 1,750 | 1,770 | 36,400 | 1,770 |
| 2004-02-27 | 1,660 | 1,815 | 1,660 | 1,750 | 92,200 | 1,750 |
| 2004-02-26 | 1,600 | 1,650 | 1,570 | 1,650 | 13,200 | 1,650 |
| 2004-02-25 | 1,538 | 1,620 | 1,538 | 1,620 | 16,500 | 1,620 |
| 2004-02-24 | 1,510 | 1,620 | 1,500 | 1,598 | 37,300 | 1,598 |
| 2004-02-23 | 1,430 | 1,530 | 1,411 | 1,500 | 22,700 | 1,500 |
| 2004-02-20 | 1,390 | 1,400 | 1,387 | 1,400 | 12,600 | 1,400 |
| 2004-02-19 | 1,386 | 1,391 | 1,385 | 1,388 | 4,500 | 1,388 |
| 2004-02-18 | 1,381 | 1,394 | 1,381 | 1,381 | 1,700 | 1,381 |
| 2004-02-17 | 1,361 | 1,389 | 1,360 | 1,364 | 12,900 | 1,364 |
| 2004-02-16 | 1,400 | 1,400 | 1,380 | 1,380 | 6,100 | 1,380 |
| 2004-02-13 | 1,390 | 1,400 | 1,390 | 1,400 | 700 | 1,400 |
| 2004-02-12 | 1,403 | 1,403 | 1,400 | 1,400 | 4,200 | 1,400 |
| 2004-02-10 | 1,403 | 1,405 | 1,400 | 1,403 | 11,600 | 1,403 |
| 2004-02-09 | 1,413 | 1,415 | 1,401 | 1,401 | 9,900 | 1,401 |
| 2004-02-06 | 1,417 | 1,418 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2004-02-05 | 1,425 | 1,450 | 1,425 | 1,450 | 800 | 1,450 |
| 2004-02-04 | 1,450 | 1,450 | 1,440 | 1,440 | 5,900 | 1,440 |
| 2004-02-03 | 1,470 | 1,470 | 1,440 | 1,450 | 10,300 | 1,450 |
| 2004-02-02 | 1,449 | 1,450 | 1,448 | 1,450 | 17,600 | 1,450 |
| 2004-01-30 | 1,450 | 1,455 | 1,450 | 1,455 | 200 | 1,455 |
| 2004-01-29 | 1,477 | 1,480 | 1,446 | 1,448 | 7,000 | 1,448 |
| 2004-01-28 | 1,510 | 1,510 | 1,451 | 1,480 | 9,200 | 1,480 |
| 2004-01-27 | 1,500 | 1,520 | 1,500 | 1,500 | 23,100 | 1,500 |
| 2004-01-26 | 1,449 | 1,449 | 1,442 | 1,447 | 5,400 | 1,447 |
| 2004-01-23 | 1,460 | 1,460 | 1,440 | 1,450 | 6,500 | 1,450 |
| 2004-01-22 | 1,480 | 1,489 | 1,460 | 1,462 | 9,000 | 1,462 |
| 2004-01-21 | 1,483 | 1,495 | 1,480 | 1,480 | 3,400 | 1,480 |
| 2004-01-20 | 1,495 | 1,495 | 1,490 | 1,490 | 3,500 | 1,490 |
| 2004-01-19 | 1,530 | 1,530 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2004-01-16 | 1,490 | 1,490 | 1,475 | 1,475 | 2,800 | 1,475 |
| 2004-01-15 | 1,490 | 1,500 | 1,480 | 1,489 | 2,500 | 1,489 |
| 2004-01-14 | 1,530 | 1,530 | 1,505 | 1,520 | 800 | 1,520 |
| 2004-01-13 | 1,511 | 1,511 | 1,500 | 1,501 | 2,300 | 1,501 |
| 2004-01-09 | 1,530 | 1,530 | 1,481 | 1,499 | 1,200 | 1,499 |
| 2004-01-08 | 1,520 | 1,520 | 1,460 | 1,460 | 1,700 | 1,460 |
| 2004-01-07 | 1,531 | 1,531 | 1,511 | 1,531 | 900 | 1,531 |
| 2004-01-06 | 1,532 | 1,545 | 1,510 | 1,545 | 3,700 | 1,545 |
| 2004-01-05 | 1,500 | 1,550 | 1,500 | 1,500 | 2,800 | 1,500 |
分割・併合履歴 ： なし
