6834 (株)精工技研 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 | 3,040 | 3,040 | 3,000 | 3,000 | 7,400 | 3,000 |
| 2004-12-29 | 3,040 | 3,050 | 3,020 | 3,050 | 4,800 | 3,050 |
| 2004-12-28 | 3,000 | 3,050 | 3,000 | 3,030 | 2,800 | 3,030 |
| 2004-12-27 | 3,050 | 3,050 | 2,970 | 2,980 | 17,100 | 2,980 |
| 2004-12-24 | 3,060 | 3,100 | 3,020 | 3,070 | 11,500 | 3,070 |
| 2004-12-22 | 3,200 | 3,200 | 3,040 | 3,060 | 14,800 | 3,060 |
| 2004-12-21 | 3,190 | 3,230 | 3,180 | 3,190 | 7,800 | 3,190 |
| 2004-12-20 | 3,340 | 3,340 | 3,190 | 3,300 | 8,100 | 3,300 |
| 2004-12-17 | 3,210 | 3,380 | 3,210 | 3,350 | 8,400 | 3,350 |
| 2004-12-16 | 3,070 | 3,240 | 3,070 | 3,240 | 7,400 | 3,240 |
| 2004-12-15 | 3,000 | 3,120 | 3,000 | 3,040 | 6,900 | 3,040 |
| 2004-12-14 | 3,190 | 3,190 | 2,910 | 2,970 | 7,400 | 2,970 |
| 2004-12-13 | 3,300 | 3,300 | 3,190 | 3,200 | 2,100 | 3,200 |
| 2004-12-10 | 3,300 | 3,350 | 3,250 | 3,340 | 2,500 | 3,340 |
| 2004-12-09 | 3,400 | 3,410 | 3,400 | 3,400 | 500 | 3,400 |
| 2004-12-08 | 3,440 | 3,440 | 3,380 | 3,380 | 1,400 | 3,380 |
| 2004-12-07 | 3,510 | 3,520 | 3,480 | 3,480 | 1,100 | 3,480 |
| 2004-12-06 | 3,550 | 3,550 | 3,500 | 3,510 | 1,100 | 3,510 |
| 2004-12-03 | 3,450 | 3,520 | 3,410 | 3,520 | 1,400 | 3,520 |
| 2004-12-02 | 3,500 | 3,510 | 3,400 | 3,500 | 2,700 | 3,500 |
| 2004-12-01 | 3,560 | 3,560 | 3,460 | 3,500 | 1,800 | 3,500 |
| 2004-11-30 | 3,480 | 3,580 | 3,470 | 3,580 | 2,200 | 3,580 |
| 2004-11-29 | 3,450 | 3,510 | 3,430 | 3,470 | 2,900 | 3,470 |
| 2004-11-26 | 3,550 | 3,550 | 3,430 | 3,430 | 1,500 | 3,430 |
| 2004-11-25 | 3,590 | 3,590 | 3,470 | 3,550 | 7,600 | 3,550 |
| 2004-11-24 | 3,600 | 3,620 | 3,550 | 3,610 | 4,600 | 3,610 |
| 2004-11-22 | 3,680 | 3,690 | 3,530 | 3,600 | 6,500 | 3,600 |
| 2004-11-19 | 3,620 | 3,700 | 3,620 | 3,700 | 3,500 | 3,700 |
| 2004-11-18 | 3,710 | 3,750 | 3,610 | 3,620 | 10,300 | 3,620 |
| 2004-11-17 | 3,570 | 3,780 | 3,410 | 3,720 | 21,400 | 3,720 |
| 2004-11-16 | 3,300 | 3,600 | 3,260 | 3,600 | 20,600 | 3,600 |
| 2004-11-15 | 3,370 | 3,370 | 3,300 | 3,350 | 6,900 | 3,350 |
| 2004-11-12 | 3,450 | 3,460 | 3,340 | 3,390 | 13,300 | 3,390 |
| 2004-11-11 | 3,620 | 3,690 | 3,410 | 3,450 | 29,300 | 3,450 |
| 2004-11-10 | 3,190 | 3,610 | 3,120 | 3,610 | 67,800 | 3,610 |
| 2004-11-09 | 3,170 | 3,170 | 3,040 | 3,110 | 11,700 | 3,110 |
| 2004-11-08 | 3,180 | 3,200 | 3,010 | 3,120 | 19,900 | 3,120 |
| 2004-11-05 | 3,140 | 3,270 | 3,070 | 3,200 | 57,200 | 3,200 |
| 2004-11-04 | 2,750 | 3,040 | 2,750 | 3,040 | 32,300 | 3,040 |
| 2004-11-02 | 2,660 | 2,680 | 2,640 | 2,640 | 3,100 | 2,640 |
| 2004-11-01 | 2,720 | 2,720 | 2,650 | 2,660 | 1,100 | 2,660 |
| 2004-10-29 | 2,700 | 2,720 | 2,620 | 2,720 | 4,900 | 2,720 |
| 2004-10-28 | 2,700 | 2,700 | 2,650 | 2,700 | 5,600 | 2,700 |
| 2004-10-27 | 2,720 | 2,730 | 2,690 | 2,700 | 3,600 | 2,700 |
| 2004-10-26 | 2,710 | 2,730 | 2,690 | 2,690 | 3,000 | 2,690 |
| 2004-10-25 | 2,770 | 2,770 | 2,750 | 2,750 | 1,700 | 2,750 |
| 2004-10-22 | 2,800 | 2,800 | 2,760 | 2,770 | 3,500 | 2,770 |
| 2004-10-21 | 2,800 | 2,810 | 2,790 | 2,800 | 7,700 | 2,800 |
| 2004-10-20 | 2,810 | 2,810 | 2,790 | 2,800 | 3,100 | 2,800 |
| 2004-10-19 | 2,830 | 2,850 | 2,810 | 2,810 | 5,000 | 2,810 |
| 2004-10-18 | 2,920 | 2,920 | 2,810 | 2,830 | 5,200 | 2,830 |
| 2004-10-15 | 2,930 | 2,930 | 2,910 | 2,920 | 2,500 | 2,920 |
| 2004-10-14 | 2,960 | 2,960 | 2,920 | 2,930 | 3,700 | 2,930 |
| 2004-10-13 | 2,960 | 2,970 | 2,960 | 2,960 | 1,700 | 2,960 |
| 2004-10-12 | 3,000 | 3,000 | 2,960 | 2,960 | 2,800 | 2,960 |
| 2004-10-08 | 3,050 | 3,050 | 2,980 | 2,990 | 5,600 | 2,990 |
| 2004-10-07 | 3,100 | 3,110 | 3,060 | 3,060 | 3,200 | 3,060 |
| 2004-10-06 | 3,040 | 3,100 | 3,040 | 3,100 | 5,200 | 3,100 |
| 2004-10-05 | 3,000 | 3,000 | 2,990 | 2,990 | 3,000 | 2,990 |
| 2004-10-04 | 3,020 | 3,020 | 2,950 | 3,000 | 4,200 | 3,000 |
| 2004-10-01 | 3,000 | 3,010 | 2,960 | 2,990 | 2,500 | 2,990 |
| 2004-09-30 | 2,920 | 3,030 | 2,910 | 2,940 | 5,200 | 2,940 |
| 2004-09-29 | 2,920 | 2,950 | 2,910 | 2,910 | 1,700 | 2,910 |
| 2004-09-28 | 2,900 | 2,950 | 2,900 | 2,910 | 600 | 2,910 |
| 2004-09-27 | 2,990 | 2,990 | 2,900 | 2,900 | 1,700 | 2,900 |
| 2004-09-24 | 2,980 | 2,980 | 2,940 | 2,950 | 4,100 | 2,950 |
| 2004-09-22 | 3,050 | 3,050 | 2,980 | 2,980 | 7,800 | 2,980 |
| 2004-09-21 | 3,080 | 3,100 | 3,050 | 3,100 | 2,800 | 3,100 |
| 2004-09-17 | 3,180 | 3,180 | 3,070 | 3,080 | 5,400 | 3,080 |
| 2004-09-16 | 3,250 | 3,250 | 3,100 | 3,190 | 13,700 | 3,190 |
| 2004-09-15 | 3,360 | 3,360 | 3,280 | 3,280 | 9,300 | 3,280 |
| 2004-09-14 | 3,340 | 3,420 | 3,340 | 3,360 | 9,400 | 3,360 |
| 2004-09-13 | 3,300 | 3,340 | 3,250 | 3,340 | 3,100 | 3,340 |
| 2004-09-10 | 3,280 | 3,290 | 3,250 | 3,290 | 10,700 | 3,290 |
| 2004-09-09 | 3,300 | 3,330 | 3,250 | 3,290 | 16,100 | 3,290 |
| 2004-09-08 | 3,250 | 3,310 | 3,230 | 3,300 | 9,200 | 3,300 |
| 2004-09-07 | 3,220 | 3,340 | 3,200 | 3,300 | 13,100 | 3,300 |
| 2004-09-06 | 3,180 | 3,190 | 3,160 | 3,190 | 3,400 | 3,190 |
| 2004-09-03 | 3,200 | 3,200 | 3,140 | 3,170 | 6,500 | 3,170 |
| 2004-09-02 | 3,100 | 3,160 | 3,100 | 3,150 | 9,100 | 3,150 |
| 2004-09-01 | 3,070 | 3,090 | 3,060 | 3,060 | 11,500 | 3,060 |
| 2004-08-31 | 3,100 | 3,100 | 3,040 | 3,050 | 14,500 | 3,050 |
| 2004-08-30 | 3,120 | 3,160 | 3,100 | 3,160 | 6,800 | 3,160 |
| 2004-08-27 | 3,140 | 3,140 | 3,100 | 3,110 | 5,000 | 3,110 |
| 2004-08-26 | 3,170 | 3,200 | 3,130 | 3,130 | 5,900 | 3,130 |
| 2004-08-25 | 3,160 | 3,170 | 3,120 | 3,170 | 6,300 | 3,170 |
| 2004-08-24 | 3,220 | 3,220 | 3,160 | 3,160 | 4,300 | 3,160 |
| 2004-08-23 | 3,200 | 3,250 | 3,200 | 3,250 | 2,200 | 3,250 |
| 2004-08-20 | 3,170 | 3,200 | 3,150 | 3,170 | 4,700 | 3,170 |
| 2004-08-19 | 3,110 | 3,160 | 3,110 | 3,160 | 6,300 | 3,160 |
| 2004-08-18 | 3,300 | 3,300 | 3,100 | 3,110 | 7,600 | 3,110 |
| 2004-08-17 | 3,400 | 3,400 | 3,280 | 3,310 | 4,700 | 3,310 |
| 2004-08-16 | 3,380 | 3,400 | 3,340 | 3,400 | 3,300 | 3,400 |
| 2004-08-13 | 3,400 | 3,400 | 3,390 | 3,390 | 1,600 | 3,390 |
| 2004-08-12 | 3,450 | 3,450 | 3,380 | 3,390 | 900 | 3,390 |
| 2004-08-11 | 3,450 | 3,480 | 3,450 | 3,450 | 4,900 | 3,450 |
| 2004-08-10 | 3,270 | 3,380 | 3,270 | 3,340 | 1,700 | 3,340 |
| 2004-08-09 | 3,300 | 3,300 | 3,250 | 3,260 | 3,000 | 3,260 |
| 2004-08-06 | 3,420 | 3,420 | 3,300 | 3,360 | 3,200 | 3,360 |
| 2004-08-05 | 3,450 | 3,470 | 3,420 | 3,420 | 900 | 3,420 |
| 2004-08-04 | 3,530 | 3,530 | 3,430 | 3,450 | 4,600 | 3,450 |
| 2004-08-03 | 3,560 | 3,560 | 3,520 | 3,530 | 2,900 | 3,530 |
| 2004-08-02 | 3,600 | 3,600 | 3,550 | 3,560 | 1,200 | 3,560 |
| 2004-07-30 | 3,750 | 3,750 | 3,570 | 3,600 | 2,600 | 3,600 |
| 2004-07-29 | 3,780 | 3,800 | 3,630 | 3,700 | 6,900 | 3,700 |
| 2004-07-28 | 3,780 | 3,780 | 3,730 | 3,730 | 1,700 | 3,730 |
| 2004-07-27 | 3,780 | 3,790 | 3,500 | 3,500 | 9,400 | 3,500 |
| 2004-07-26 | 3,860 | 3,870 | 3,750 | 3,780 | 6,200 | 3,780 |
| 2004-07-23 | 3,950 | 3,950 | 3,900 | 3,920 | 4,200 | 3,920 |
| 2004-07-22 | 3,940 | 3,970 | 3,920 | 3,950 | 4,000 | 3,950 |
| 2004-07-21 | 4,000 | 4,000 | 3,960 | 4,000 | 3,400 | 4,000 |
| 2004-07-20 | 3,960 | 4,000 | 3,940 | 4,000 | 4,500 | 4,000 |
| 2004-07-16 | 4,070 | 4,070 | 3,990 | 4,000 | 4,300 | 4,000 |
| 2004-07-15 | 4,100 | 4,100 | 4,010 | 4,080 | 5,400 | 4,080 |
| 2004-07-14 | 4,200 | 4,200 | 4,000 | 4,100 | 6,700 | 4,100 |
| 2004-07-13 | 4,290 | 4,290 | 4,160 | 4,190 | 3,500 | 4,190 |
| 2004-07-12 | 4,290 | 4,290 | 4,210 | 4,290 | 5,200 | 4,290 |
| 2004-07-09 | 4,310 | 4,310 | 4,250 | 4,290 | 2,500 | 4,290 |
| 2004-07-08 | 4,390 | 4,400 | 4,320 | 4,340 | 5,200 | 4,340 |
| 2004-07-07 | 4,330 | 4,360 | 4,270 | 4,280 | 6,600 | 4,280 |
| 2004-07-06 | 4,250 | 4,450 | 4,220 | 4,400 | 12,300 | 4,400 |
| 2004-07-05 | 4,300 | 4,300 | 4,250 | 4,290 | 12,000 | 4,290 |
| 2004-07-02 | 4,310 | 4,320 | 4,250 | 4,300 | 12,800 | 4,300 |
| 2004-07-01 | 4,250 | 4,480 | 4,250 | 4,380 | 28,700 | 4,380 |
| 2004-06-30 | 4,090 | 4,260 | 4,090 | 4,250 | 20,900 | 4,250 |
| 2004-06-29 | 4,050 | 4,070 | 4,000 | 4,070 | 12,300 | 4,070 |
| 2004-06-28 | 4,000 | 4,090 | 4,000 | 4,000 | 13,300 | 4,000 |
| 2004-06-25 | 3,830 | 4,000 | 3,830 | 3,950 | 13,000 | 3,950 |
| 2004-06-24 | 3,930 | 3,930 | 3,810 | 3,830 | 11,300 | 3,830 |
| 2004-06-23 | 3,950 | 4,000 | 3,900 | 3,930 | 9,000 | 3,930 |
| 2004-06-22 | 4,000 | 4,000 | 3,930 | 3,940 | 7,000 | 3,940 |
| 2004-06-21 | 4,010 | 4,020 | 3,980 | 3,990 | 9,800 | 3,990 |
| 2004-06-18 | 4,030 | 4,050 | 4,010 | 4,030 | 6,500 | 4,030 |
| 2004-06-17 | 4,090 | 4,100 | 4,030 | 4,080 | 7,000 | 4,080 |
| 2004-06-16 | 4,250 | 4,270 | 4,040 | 4,130 | 10,400 | 4,130 |
| 2004-06-15 | 4,330 | 4,340 | 4,250 | 4,250 | 4,200 | 4,250 |
| 2004-06-14 | 4,400 | 4,400 | 4,360 | 4,360 | 9,900 | 4,360 |
| 2004-06-11 | 4,150 | 4,270 | 4,150 | 4,220 | 12,400 | 4,220 |
| 2004-06-10 | 4,150 | 4,150 | 4,080 | 4,100 | 4,100 | 4,100 |
| 2004-06-09 | 4,190 | 4,190 | 4,110 | 4,110 | 7,100 | 4,110 |
| 2004-06-08 | 4,170 | 4,200 | 4,170 | 4,180 | 7,900 | 4,180 |
| 2004-06-07 | 4,080 | 4,180 | 4,050 | 4,150 | 8,400 | 4,150 |
| 2004-06-04 | 4,070 | 4,080 | 3,980 | 4,080 | 9,000 | 4,080 |
| 2004-06-03 | 4,120 | 4,150 | 4,080 | 4,080 | 6,800 | 4,080 |
| 2004-06-02 | 4,150 | 4,150 | 4,120 | 4,120 | 10,100 | 4,120 |
| 2004-06-01 | 4,170 | 4,170 | 4,130 | 4,150 | 9,200 | 4,150 |
| 2004-05-31 | 4,220 | 4,230 | 4,150 | 4,160 | 6,800 | 4,160 |
| 2004-05-28 | 4,200 | 4,230 | 4,170 | 4,220 | 4,900 | 4,220 |
| 2004-05-27 | 4,370 | 4,380 | 4,200 | 4,230 | 4,500 | 4,230 |
| 2004-05-26 | 4,320 | 4,390 | 4,320 | 4,370 | 5,600 | 4,370 |
| 2004-05-25 | 4,190 | 4,370 | 4,120 | 4,260 | 33,800 | 4,260 |
| 2004-05-24 | 4,440 | 4,470 | 4,440 | 4,440 | 43,100 | 4,440 |
| 2004-05-21 | 4,750 | 4,940 | 4,750 | 4,940 | 11,200 | 4,940 |
| 2004-05-20 | 4,530 | 4,740 | 4,500 | 4,600 | 4,200 | 4,600 |
| 2004-05-19 | 4,350 | 4,590 | 4,350 | 4,580 | 4,800 | 4,580 |
| 2004-05-18 | 4,140 | 4,360 | 4,140 | 4,350 | 7,200 | 4,350 |
| 2004-05-17 | 4,560 | 4,560 | 4,140 | 4,340 | 11,100 | 4,340 |
| 2004-05-14 | 4,720 | 4,750 | 4,610 | 4,620 | 6,600 | 4,620 |
| 2004-05-13 | 4,850 | 4,850 | 4,560 | 4,670 | 6,500 | 4,670 |
| 2004-05-12 | 4,620 | 4,850 | 4,620 | 4,810 | 9,600 | 4,810 |
| 2004-05-11 | 4,650 | 4,760 | 4,610 | 4,620 | 18,600 | 4,620 |
| 2004-05-10 | 5,040 | 5,040 | 4,600 | 4,700 | 24,400 | 4,700 |
| 2004-05-07 | 5,090 | 5,100 | 5,050 | 5,070 | 11,000 | 5,070 |
| 2004-05-06 | 5,150 | 5,200 | 5,100 | 5,130 | 11,800 | 5,130 |
| 2004-04-30 | 5,210 | 5,210 | 5,050 | 5,100 | 15,600 | 5,100 |
| 2004-04-28 | 5,270 | 5,310 | 5,270 | 5,270 | 7,400 | 5,270 |
| 2004-04-27 | 5,250 | 5,350 | 5,230 | 5,270 | 11,100 | 5,270 |
| 2004-04-26 | 5,450 | 5,450 | 5,200 | 5,230 | 26,300 | 5,230 |
| 2004-04-23 | 5,400 | 5,440 | 5,320 | 5,380 | 17,100 | 5,380 |
| 2004-04-22 | 5,300 | 5,360 | 5,270 | 5,300 | 10,900 | 5,300 |
| 2004-04-21 | 5,310 | 5,310 | 5,250 | 5,270 | 10,300 | 5,270 |
| 2004-04-20 | 5,280 | 5,300 | 5,220 | 5,300 | 7,200 | 5,300 |
| 2004-04-19 | 5,260 | 5,300 | 5,250 | 5,270 | 11,400 | 5,270 |
| 2004-04-16 | 5,250 | 5,290 | 5,200 | 5,250 | 13,700 | 5,250 |
| 2004-04-15 | 5,450 | 5,550 | 5,250 | 5,280 | 22,700 | 5,280 |
| 2004-04-14 | 5,450 | 5,460 | 5,380 | 5,410 | 11,300 | 5,410 |
| 2004-04-13 | 5,530 | 5,550 | 5,480 | 5,480 | 19,800 | 5,480 |
| 2004-04-12 | 5,470 | 5,570 | 5,380 | 5,500 | 17,700 | 5,500 |
| 2004-04-09 | 5,550 | 5,550 | 5,400 | 5,450 | 22,200 | 5,450 |
| 2004-04-08 | 5,700 | 5,700 | 5,600 | 5,630 | 12,100 | 5,630 |
| 2004-04-07 | 5,850 | 5,850 | 5,730 | 5,780 | 20,000 | 5,780 |
| 2004-04-06 | 6,000 | 6,000 | 5,690 | 5,930 | 33,800 | 5,930 |
| 2004-04-05 | 5,770 | 5,950 | 5,750 | 5,950 | 55,600 | 5,950 |
| 2004-04-02 | 5,540 | 5,700 | 5,410 | 5,670 | 23,000 | 5,670 |
| 2004-04-01 | 5,460 | 5,500 | 5,350 | 5,470 | 17,600 | 5,470 |
| 2004-03-31 | 5,590 | 5,590 | 5,400 | 5,500 | 17,800 | 5,500 |
| 2004-03-30 | 5,570 | 5,650 | 5,450 | 5,550 | 23,200 | 5,550 |
| 2004-03-29 | 5,450 | 5,700 | 5,400 | 5,550 | 48,800 | 5,550 |
| 2004-03-26 | 5,330 | 5,400 | 5,330 | 5,380 | 11,800 | 5,380 |
| 2004-03-25 | 5,300 | 5,350 | 5,260 | 5,300 | 18,500 | 5,300 |
| 2004-03-24 | 5,150 | 5,400 | 5,150 | 5,270 | 33,900 | 5,270 |
| 2004-03-23 | 5,110 | 5,110 | 5,060 | 5,110 | 7,000 | 5,110 |
| 2004-03-22 | 5,150 | 5,150 | 5,100 | 5,120 | 7,600 | 5,120 |
| 2004-03-19 | 5,150 | 5,160 | 5,110 | 5,110 | 3,100 | 5,110 |
| 2004-03-18 | 5,140 | 5,160 | 5,100 | 5,140 | 7,800 | 5,140 |
| 2004-03-17 | 5,200 | 5,200 | 5,100 | 5,110 | 14,500 | 5,110 |
| 2004-03-16 | 5,230 | 5,230 | 5,110 | 5,150 | 21,600 | 5,150 |
| 2004-03-15 | 5,050 | 5,230 | 5,050 | 5,230 | 23,000 | 5,230 |
| 2004-03-12 | 5,100 | 5,110 | 5,010 | 5,050 | 15,600 | 5,050 |
| 2004-03-11 | 5,160 | 5,160 | 5,100 | 5,100 | 10,000 | 5,100 |
| 2004-03-10 | 5,200 | 5,220 | 5,150 | 5,180 | 6,400 | 5,180 |
| 2004-03-09 | 5,270 | 5,270 | 5,160 | 5,200 | 8,600 | 5,200 |
| 2004-03-08 | 5,350 | 5,410 | 5,280 | 5,310 | 9,800 | 5,310 |
| 2004-03-05 | 5,380 | 5,380 | 5,290 | 5,310 | 9,700 | 5,310 |
| 2004-03-04 | 5,500 | 5,500 | 5,360 | 5,410 | 8,400 | 5,410 |
| 2004-03-03 | 5,360 | 5,490 | 5,360 | 5,490 | 9,900 | 5,490 |
| 2004-03-02 | 5,300 | 5,400 | 5,300 | 5,320 | 9,900 | 5,320 |
| 2004-03-01 | 5,160 | 5,280 | 5,160 | 5,250 | 4,900 | 5,250 |
| 2004-02-27 | 5,200 | 5,210 | 5,100 | 5,110 | 8,300 | 5,110 |
| 2004-02-26 | 5,170 | 5,200 | 5,150 | 5,170 | 3,600 | 5,170 |
| 2004-02-25 | 5,200 | 5,250 | 5,100 | 5,110 | 8,900 | 5,110 |
| 2004-02-24 | 5,210 | 5,210 | 5,100 | 5,100 | 6,700 | 5,100 |
| 2004-02-23 | 5,140 | 5,220 | 5,120 | 5,190 | 5,700 | 5,190 |
| 2004-02-20 | 5,200 | 5,200 | 5,030 | 5,110 | 4,300 | 5,110 |
| 2004-02-19 | 5,200 | 5,200 | 5,000 | 5,150 | 9,500 | 5,150 |
| 2004-02-18 | 5,310 | 5,310 | 5,120 | 5,150 | 10,700 | 5,150 |
| 2004-02-17 | 5,060 | 5,250 | 5,050 | 5,250 | 11,400 | 5,250 |
| 2004-02-16 | 5,100 | 5,100 | 4,950 | 5,010 | 6,700 | 5,010 |
| 2004-02-13 | 5,120 | 5,120 | 5,030 | 5,100 | 10,900 | 5,100 |
| 2004-02-12 | 5,350 | 5,350 | 5,160 | 5,200 | 7,000 | 5,200 |
| 2004-02-10 | 5,410 | 5,420 | 5,250 | 5,350 | 4,600 | 5,350 |
| 2004-02-09 | 5,510 | 5,600 | 5,440 | 5,440 | 4,500 | 5,440 |
| 2004-02-06 | 5,390 | 5,400 | 5,350 | 5,400 | 4,500 | 5,400 |
| 2004-02-05 | 5,300 | 5,380 | 5,300 | 5,350 | 6,100 | 5,350 |
| 2004-02-04 | 5,590 | 5,590 | 5,320 | 5,470 | 11,500 | 5,470 |
| 2004-02-03 | 5,560 | 5,680 | 5,450 | 5,590 | 14,800 | 5,590 |
| 2004-02-02 | 5,690 | 5,750 | 5,570 | 5,580 | 27,800 | 5,580 |
| 2004-01-30 | 6,300 | 6,430 | 5,750 | 5,800 | 76,000 | 5,800 |
| 2004-01-29 | 6,270 | 6,360 | 6,100 | 6,100 | 24,900 | 6,100 |
| 2004-01-28 | 6,100 | 6,450 | 6,100 | 6,430 | 65,400 | 6,430 |
| 2004-01-27 | 5,780 | 5,980 | 5,780 | 5,980 | 11,400 | 5,980 |
| 2004-01-26 | 5,800 | 5,890 | 5,700 | 5,750 | 11,100 | 5,750 |
| 2004-01-23 | 5,600 | 5,800 | 5,530 | 5,790 | 11,300 | 5,790 |
| 2004-01-22 | 5,520 | 5,550 | 5,500 | 5,530 | 3,200 | 5,530 |
| 2004-01-21 | 5,600 | 5,680 | 5,550 | 5,590 | 3,500 | 5,590 |
| 2004-01-20 | 5,720 | 5,840 | 5,500 | 5,560 | 14,900 | 5,560 |
| 2004-01-19 | 5,550 | 5,630 | 5,510 | 5,630 | 17,200 | 5,630 |
| 2004-01-16 | 5,390 | 5,510 | 5,390 | 5,460 | 4,700 | 5,460 |
| 2004-01-15 | 5,590 | 5,590 | 5,390 | 5,390 | 2,300 | 5,390 |
| 2004-01-14 | 5,400 | 5,600 | 5,320 | 5,600 | 5,500 | 5,600 |
| 2004-01-13 | 5,640 | 5,650 | 5,430 | 5,430 | 16,900 | 5,430 |
| 2004-01-09 | 5,450 | 5,580 | 5,440 | 5,540 | 13,100 | 5,540 |
| 2004-01-08 | 5,160 | 5,420 | 5,150 | 5,420 | 12,800 | 5,420 |
| 2004-01-07 | 5,100 | 5,140 | 5,050 | 5,140 | 5,800 | 5,140 |
| 2004-01-06 | 5,220 | 5,290 | 5,020 | 5,020 | 5,700 | 5,020 |
| 2004-01-05 | 5,030 | 5,130 | 5,000 | 5,120 | 4,100 | 5,120 |
分割・併合履歴 ： なし
