7240 NOK(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 | 3,260 | 3,260 | 3,180 | 3,210 | 164,100 | 3,210 |
| 2004-12-29 | 3,190 | 3,230 | 3,160 | 3,210 | 371,500 | 3,210 |
| 2004-12-28 | 3,130 | 3,180 | 3,130 | 3,180 | 220,000 | 3,180 |
| 2004-12-27 | 3,150 | 3,170 | 3,110 | 3,170 | 449,600 | 3,170 |
| 2004-12-24 | 3,170 | 3,210 | 3,140 | 3,200 | 1,262,400 | 3,200 |
| 2004-12-22 | 3,070 | 3,100 | 3,030 | 3,070 | 1,207,400 | 3,070 |
| 2004-12-21 | 2,935 | 3,000 | 2,935 | 3,000 | 479,600 | 3,000 |
| 2004-12-20 | 2,910 | 2,960 | 2,910 | 2,930 | 422,700 | 2,930 |
| 2004-12-17 | 2,915 | 2,975 | 2,915 | 2,930 | 474,600 | 2,930 |
| 2004-12-16 | 2,905 | 2,950 | 2,875 | 2,930 | 887,700 | 2,930 |
| 2004-12-15 | 3,000 | 3,010 | 2,980 | 2,985 | 441,300 | 2,985 |
| 2004-12-14 | 2,970 | 3,030 | 2,965 | 3,030 | 382,900 | 3,030 |
| 2004-12-13 | 3,030 | 3,030 | 2,965 | 2,965 | 395,200 | 2,965 |
| 2004-12-10 | 3,070 | 3,070 | 3,010 | 3,030 | 903,500 | 3,030 |
| 2004-12-09 | 3,020 | 3,040 | 3,000 | 3,030 | 728,600 | 3,030 |
| 2004-12-08 | 2,975 | 2,980 | 2,945 | 2,965 | 600,900 | 2,965 |
| 2004-12-07 | 2,985 | 3,010 | 2,950 | 2,995 | 518,700 | 2,995 |
| 2004-12-06 | 3,010 | 3,030 | 2,980 | 3,030 | 485,200 | 3,030 |
| 2004-12-03 | 3,000 | 3,020 | 2,975 | 3,010 | 329,900 | 3,010 |
| 2004-12-02 | 2,975 | 2,980 | 2,930 | 2,960 | 423,800 | 2,960 |
| 2004-12-01 | 2,930 | 2,940 | 2,890 | 2,910 | 438,500 | 2,910 |
| 2004-11-30 | 2,990 | 3,010 | 2,945 | 2,985 | 790,700 | 2,985 |
| 2004-11-29 | 2,925 | 3,030 | 2,920 | 3,010 | 1,197,200 | 3,010 |
| 2004-11-26 | 2,950 | 2,955 | 2,875 | 2,885 | 773,600 | 2,885 |
| 2004-11-25 | 2,910 | 2,950 | 2,860 | 2,940 | 1,093,000 | 2,940 |
| 2004-11-24 | 2,820 | 2,910 | 2,810 | 2,905 | 1,228,500 | 2,905 |
| 2004-11-22 | 2,850 | 2,855 | 2,765 | 2,845 | 758,900 | 2,845 |
| 2004-11-19 | 2,875 | 2,955 | 2,875 | 2,930 | 702,600 | 2,930 |
| 2004-11-18 | 2,930 | 2,935 | 2,855 | 2,910 | 1,821,400 | 2,910 |
| 2004-11-17 | 3,090 | 3,090 | 2,970 | 2,975 | 2,924,300 | 2,975 |
| 2004-11-16 | 3,220 | 3,240 | 3,200 | 3,210 | 704,200 | 3,210 |
| 2004-11-15 | 3,170 | 3,210 | 3,170 | 3,210 | 385,900 | 3,210 |
| 2004-11-12 | 3,080 | 3,180 | 3,050 | 3,170 | 508,000 | 3,170 |
| 2004-11-11 | 3,160 | 3,160 | 3,100 | 3,100 | 376,200 | 3,100 |
| 2004-11-10 | 3,130 | 3,150 | 3,110 | 3,140 | 363,800 | 3,140 |
| 2004-11-09 | 3,160 | 3,180 | 3,130 | 3,140 | 525,800 | 3,140 |
| 2004-11-08 | 3,300 | 3,300 | 3,160 | 3,190 | 415,600 | 3,190 |
| 2004-11-05 | 3,310 | 3,310 | 3,240 | 3,290 | 487,100 | 3,290 |
| 2004-11-04 | 3,290 | 3,310 | 3,230 | 3,260 | 669,500 | 3,260 |
| 2004-11-02 | 3,130 | 3,220 | 3,100 | 3,210 | 801,100 | 3,210 |
| 2004-11-01 | 3,220 | 3,220 | 3,100 | 3,120 | 606,900 | 3,120 |
| 2004-10-29 | 3,240 | 3,240 | 3,180 | 3,220 | 342,000 | 3,220 |
| 2004-10-28 | 3,210 | 3,250 | 3,190 | 3,220 | 644,900 | 3,220 |
| 2004-10-27 | 3,240 | 3,280 | 3,190 | 3,200 | 332,000 | 3,200 |
| 2004-10-26 | 3,200 | 3,230 | 3,160 | 3,190 | 369,600 | 3,190 |
| 2004-10-25 | 3,280 | 3,290 | 3,190 | 3,220 | 781,200 | 3,220 |
| 2004-10-22 | 3,380 | 3,390 | 3,330 | 3,330 | 235,000 | 3,330 |
| 2004-10-21 | 3,370 | 3,380 | 3,330 | 3,340 | 492,600 | 3,340 |
| 2004-10-20 | 3,430 | 3,450 | 3,370 | 3,370 | 311,100 | 3,370 |
| 2004-10-19 | 3,440 | 3,480 | 3,400 | 3,460 | 371,300 | 3,460 |
| 2004-10-18 | 3,420 | 3,420 | 3,360 | 3,390 | 367,300 | 3,390 |
| 2004-10-15 | 3,380 | 3,380 | 3,330 | 3,380 | 845,600 | 3,380 |
| 2004-10-14 | 3,450 | 3,490 | 3,400 | 3,430 | 618,300 | 3,430 |
| 2004-10-13 | 3,540 | 3,550 | 3,470 | 3,490 | 417,700 | 3,490 |
| 2004-10-12 | 3,640 | 3,640 | 3,550 | 3,580 | 641,900 | 3,580 |
| 2004-10-08 | 3,700 | 3,700 | 3,640 | 3,690 | 312,600 | 3,690 |
| 2004-10-07 | 3,690 | 3,730 | 3,650 | 3,710 | 565,500 | 3,710 |
| 2004-10-06 | 3,620 | 3,670 | 3,600 | 3,640 | 478,900 | 3,640 |
| 2004-10-05 | 3,600 | 3,620 | 3,570 | 3,610 | 532,800 | 3,610 |
| 2004-10-04 | 3,550 | 3,580 | 3,480 | 3,550 | 645,700 | 3,550 |
| 2004-10-01 | 3,470 | 3,530 | 3,450 | 3,520 | 492,600 | 3,520 |
| 2004-09-30 | 3,440 | 3,450 | 3,380 | 3,380 | 363,000 | 3,380 |
| 2004-09-29 | 3,350 | 3,360 | 3,270 | 3,360 | 395,500 | 3,360 |
| 2004-09-28 | 3,380 | 3,410 | 3,300 | 3,310 | 519,700 | 3,310 |
| 2004-09-27 | 3,440 | 3,440 | 3,380 | 3,390 | 388,400 | 3,390 |
| 2004-09-24 | 3,450 | 3,460 | 3,410 | 3,430 | 325,000 | 3,430 |
| 2004-09-22 | 3,550 | 3,560 | 3,460 | 3,520 | 563,300 | 3,520 |
| 2004-09-21 | 3,670 | 3,670 | 3,580 | 3,580 | 353,500 | 3,580 |
| 2004-09-17 | 3,700 | 3,700 | 3,640 | 3,670 | 243,500 | 3,670 |
| 2004-09-16 | 3,680 | 3,740 | 3,650 | 3,680 | 375,000 | 3,680 |
| 2004-09-15 | 3,780 | 3,880 | 3,690 | 3,700 | 1,122,400 | 3,700 |
| 2004-09-14 | 3,600 | 3,770 | 3,580 | 3,740 | 1,135,500 | 3,740 |
| 2004-09-13 | 3,590 | 3,590 | 3,520 | 3,560 | 240,100 | 3,560 |
| 2004-09-10 | 3,560 | 3,570 | 3,440 | 3,550 | 703,100 | 3,550 |
| 2004-09-09 | 3,570 | 3,600 | 3,510 | 3,520 | 173,500 | 3,520 |
| 2004-09-08 | 3,550 | 3,580 | 3,520 | 3,550 | 254,600 | 3,550 |
| 2004-09-07 | 3,580 | 3,600 | 3,500 | 3,510 | 293,500 | 3,510 |
| 2004-09-06 | 3,510 | 3,610 | 3,510 | 3,580 | 241,900 | 3,580 |
| 2004-09-03 | 3,600 | 3,600 | 3,500 | 3,500 | 313,100 | 3,500 |
| 2004-09-02 | 3,540 | 3,610 | 3,530 | 3,590 | 478,900 | 3,590 |
| 2004-09-01 | 3,480 | 3,550 | 3,480 | 3,550 | 364,100 | 3,550 |
| 2004-08-31 | 3,410 | 3,450 | 3,410 | 3,450 | 217,800 | 3,450 |
| 2004-08-30 | 3,450 | 3,510 | 3,420 | 3,460 | 200,300 | 3,460 |
| 2004-08-27 | 3,490 | 3,500 | 3,430 | 3,480 | 275,500 | 3,480 |
| 2004-08-26 | 3,550 | 3,570 | 3,480 | 3,500 | 452,400 | 3,500 |
| 2004-08-25 | 3,540 | 3,550 | 3,480 | 3,500 | 397,600 | 3,500 |
| 2004-08-24 | 3,500 | 3,530 | 3,460 | 3,490 | 315,100 | 3,490 |
| 2004-08-23 | 3,480 | 3,500 | 3,450 | 3,450 | 240,000 | 3,450 |
| 2004-08-20 | 3,430 | 3,490 | 3,400 | 3,460 | 414,200 | 3,460 |
| 2004-08-19 | 3,360 | 3,420 | 3,340 | 3,380 | 382,800 | 3,380 |
| 2004-08-18 | 3,250 | 3,330 | 3,250 | 3,310 | 274,600 | 3,310 |
| 2004-08-17 | 3,250 | 3,340 | 3,250 | 3,290 | 561,600 | 3,290 |
| 2004-08-16 | 3,240 | 3,240 | 3,120 | 3,150 | 312,400 | 3,150 |
| 2004-08-13 | 3,360 | 3,360 | 3,240 | 3,240 | 390,300 | 3,240 |
| 2004-08-12 | 3,370 | 3,420 | 3,360 | 3,390 | 246,800 | 3,390 |
| 2004-08-11 | 3,420 | 3,420 | 3,360 | 3,400 | 268,300 | 3,400 |
| 2004-08-10 | 3,370 | 3,420 | 3,340 | 3,370 | 283,400 | 3,370 |
| 2004-08-09 | 3,350 | 3,470 | 3,330 | 3,440 | 397,500 | 3,440 |
| 2004-08-06 | 3,440 | 3,480 | 3,390 | 3,450 | 553,700 | 3,450 |
| 2004-08-05 | 3,460 | 3,500 | 3,440 | 3,470 | 844,900 | 3,470 |
| 2004-08-04 | 3,380 | 3,390 | 3,310 | 3,360 | 357,100 | 3,360 |
| 2004-08-03 | 3,500 | 3,500 | 3,380 | 3,430 | 638,900 | 3,430 |
| 2004-08-02 | 3,510 | 3,530 | 3,430 | 3,480 | 983,700 | 3,480 |
| 2004-07-30 | 3,340 | 3,370 | 3,280 | 3,360 | 477,100 | 3,360 |
| 2004-07-29 | 3,350 | 3,380 | 3,230 | 3,240 | 444,000 | 3,240 |
| 2004-07-28 | 3,350 | 3,420 | 3,300 | 3,380 | 413,800 | 3,380 |
| 2004-07-27 | 3,330 | 3,360 | 3,250 | 3,260 | 583,900 | 3,260 |
| 2004-07-26 | 3,360 | 3,390 | 3,320 | 3,340 | 1,212,400 | 3,340 |
| 2004-07-23 | 3,620 | 3,640 | 3,460 | 3,460 | 499,900 | 3,460 |
| 2004-07-22 | 3,630 | 3,660 | 3,580 | 3,600 | 643,000 | 3,600 |
| 2004-07-21 | 3,560 | 3,640 | 3,540 | 3,610 | 640,400 | 3,610 |
| 2004-07-20 | 3,490 | 3,550 | 3,440 | 3,490 | 537,500 | 3,490 |
| 2004-07-16 | 3,500 | 3,610 | 3,430 | 3,550 | 821,100 | 3,550 |
| 2004-07-15 | 3,580 | 3,580 | 3,420 | 3,500 | 951,900 | 3,500 |
| 2004-07-14 | 3,750 | 3,750 | 3,570 | 3,570 | 623,100 | 3,570 |
| 2004-07-13 | 3,750 | 3,770 | 3,710 | 3,730 | 394,700 | 3,730 |
| 2004-07-12 | 3,680 | 3,800 | 3,640 | 3,760 | 772,100 | 3,760 |
| 2004-07-09 | 3,670 | 3,700 | 3,650 | 3,690 | 937,100 | 3,690 |
| 2004-07-08 | 3,770 | 3,790 | 3,720 | 3,730 | 337,000 | 3,730 |
| 2004-07-07 | 3,830 | 3,830 | 3,750 | 3,830 | 378,200 | 3,830 |
| 2004-07-06 | 3,880 | 3,930 | 3,870 | 3,880 | 201,900 | 3,880 |
| 2004-07-05 | 4,010 | 4,020 | 3,880 | 3,930 | 412,500 | 3,930 |
| 2004-07-02 | 4,060 | 4,140 | 4,030 | 4,110 | 562,000 | 4,110 |
| 2004-07-01 | 4,090 | 4,110 | 4,040 | 4,080 | 466,200 | 4,080 |
| 2004-06-30 | 4,090 | 4,090 | 4,000 | 4,050 | 582,400 | 4,050 |
| 2004-06-29 | 3,990 | 4,080 | 3,960 | 4,050 | 853,300 | 4,050 |
| 2004-06-28 | 3,940 | 3,970 | 3,920 | 3,960 | 285,200 | 3,960 |
| 2004-06-25 | 3,930 | 3,930 | 3,870 | 3,930 | 166,900 | 3,930 |
| 2004-06-24 | 3,920 | 3,930 | 3,830 | 3,910 | 613,700 | 3,910 |
| 2004-06-23 | 3,880 | 3,930 | 3,850 | 3,920 | 797,400 | 3,920 |
| 2004-06-22 | 3,800 | 3,890 | 3,760 | 3,810 | 666,200 | 3,810 |
| 2004-06-21 | 3,750 | 3,810 | 3,730 | 3,750 | 535,600 | 3,750 |
| 2004-06-18 | 3,770 | 3,790 | 3,710 | 3,760 | 615,800 | 3,760 |
| 2004-06-17 | 3,730 | 3,740 | 3,700 | 3,720 | 550,500 | 3,720 |
| 2004-06-16 | 3,760 | 3,780 | 3,730 | 3,770 | 520,100 | 3,770 |
| 2004-06-15 | 3,680 | 3,790 | 3,670 | 3,750 | 964,900 | 3,750 |
| 2004-06-14 | 3,720 | 3,730 | 3,650 | 3,650 | 663,600 | 3,650 |
| 2004-06-11 | 3,810 | 3,810 | 3,700 | 3,710 | 901,100 | 3,710 |
| 2004-06-10 | 3,740 | 3,850 | 3,690 | 3,760 | 705,100 | 3,760 |
| 2004-06-09 | 3,860 | 3,890 | 3,740 | 3,800 | 706,800 | 3,800 |
| 2004-06-08 | 3,950 | 3,950 | 3,850 | 3,850 | 320,600 | 3,850 |
| 2004-06-07 | 3,910 | 3,950 | 3,900 | 3,900 | 346,700 | 3,900 |
| 2004-06-04 | 3,840 | 3,910 | 3,820 | 3,910 | 282,600 | 3,910 |
| 2004-06-03 | 3,950 | 3,960 | 3,830 | 3,860 | 622,300 | 3,860 |
| 2004-06-02 | 3,920 | 3,940 | 3,880 | 3,940 | 591,500 | 3,940 |
| 2004-06-01 | 3,950 | 3,950 | 3,880 | 3,900 | 666,600 | 3,900 |
| 2004-05-31 | 3,900 | 3,930 | 3,810 | 3,900 | 1,056,100 | 3,900 |
| 2004-05-28 | 3,720 | 3,950 | 3,700 | 3,950 | 2,966,900 | 3,950 |
| 2004-05-27 | 3,770 | 3,770 | 3,730 | 3,740 | 674,600 | 3,740 |
| 2004-05-26 | 3,830 | 3,830 | 3,780 | 3,820 | 578,700 | 3,820 |
| 2004-05-25 | 3,730 | 3,800 | 3,670 | 3,750 | 808,600 | 3,750 |
| 2004-05-24 | 3,660 | 3,760 | 3,650 | 3,730 | 1,596,500 | 3,730 |
| 2004-05-21 | 3,860 | 3,880 | 3,760 | 3,810 | 582,000 | 3,810 |
| 2004-05-20 | 3,780 | 3,960 | 3,770 | 3,900 | 871,900 | 3,900 |
| 2004-05-19 | 3,710 | 3,840 | 3,710 | 3,810 | 376,000 | 3,810 |
| 2004-05-18 | 3,730 | 3,760 | 3,630 | 3,700 | 660,000 | 3,700 |
| 2004-05-17 | 3,850 | 3,860 | 3,640 | 3,680 | 754,700 | 3,680 |
| 2004-05-14 | 3,970 | 3,970 | 3,810 | 3,860 | 583,600 | 3,860 |
| 2004-05-13 | 4,050 | 4,050 | 3,800 | 3,930 | 434,100 | 3,930 |
| 2004-05-12 | 4,050 | 4,100 | 3,930 | 4,040 | 819,200 | 4,040 |
| 2004-05-11 | 3,810 | 3,860 | 3,710 | 3,770 | 601,300 | 3,770 |
| 2004-05-10 | 3,990 | 4,070 | 3,800 | 3,820 | 513,200 | 3,820 |
| 2004-05-07 | 4,090 | 4,150 | 3,940 | 3,980 | 967,000 | 3,980 |
| 2004-05-06 | 4,170 | 4,210 | 4,110 | 4,190 | 478,300 | 4,190 |
| 2004-04-30 | 4,290 | 4,290 | 4,130 | 4,270 | 566,700 | 4,270 |
| 2004-04-28 | 4,410 | 4,410 | 4,270 | 4,290 | 272,900 | 4,290 |
| 2004-04-27 | 4,360 | 4,390 | 4,260 | 4,370 | 434,900 | 4,370 |
| 2004-04-26 | 4,410 | 4,480 | 4,370 | 4,410 | 764,200 | 4,410 |
| 2004-04-23 | 4,300 | 4,510 | 4,290 | 4,440 | 1,897,500 | 4,440 |
| 2004-04-22 | 4,190 | 4,450 | 4,130 | 4,210 | 2,077,600 | 4,210 |
| 2004-04-21 | 3,980 | 4,110 | 3,950 | 4,090 | 616,000 | 4,090 |
| 2004-04-20 | 3,850 | 3,980 | 3,840 | 3,970 | 342,300 | 3,970 |
| 2004-04-19 | 3,900 | 3,970 | 3,840 | 3,880 | 488,700 | 3,880 |
| 2004-04-16 | 3,900 | 3,930 | 3,840 | 3,890 | 409,600 | 3,890 |
| 2004-04-15 | 3,900 | 4,020 | 3,840 | 3,940 | 1,001,500 | 3,940 |
| 2004-04-14 | 3,890 | 3,960 | 3,850 | 3,880 | 686,200 | 3,880 |
| 2004-04-13 | 4,020 | 4,060 | 3,880 | 3,950 | 742,100 | 3,950 |
| 2004-04-12 | 4,090 | 4,090 | 4,000 | 4,040 | 311,100 | 4,040 |
| 2004-04-09 | 4,100 | 4,100 | 4,020 | 4,070 | 298,100 | 4,070 |
| 2004-04-08 | 4,130 | 4,190 | 4,070 | 4,160 | 445,400 | 4,160 |
| 2004-04-07 | 4,080 | 4,150 | 4,030 | 4,130 | 540,800 | 4,130 |
| 2004-04-06 | 4,060 | 4,140 | 3,980 | 4,130 | 830,600 | 4,130 |
| 2004-04-05 | 3,900 | 4,120 | 3,890 | 4,010 | 1,228,100 | 4,010 |
| 2004-04-02 | 3,710 | 3,840 | 3,710 | 3,800 | 392,600 | 3,800 |
| 2004-04-01 | 3,800 | 3,890 | 3,720 | 3,750 | 557,700 | 3,750 |
| 2004-03-31 | 3,850 | 3,870 | 3,760 | 3,840 | 413,100 | 3,840 |
| 2004-03-30 | 3,940 | 3,950 | 3,810 | 3,890 | 453,400 | 3,890 |
| 2004-03-29 | 3,890 | 3,940 | 3,870 | 3,920 | 551,800 | 3,920 |
| 2004-03-26 | 3,680 | 3,920 | 3,660 | 3,890 | 1,387,600 | 3,890 |
| 2004-03-25 | 3,670 | 3,680 | 3,630 | 3,660 | 500,700 | 3,660 |
| 2004-03-24 | 3,630 | 3,650 | 3,570 | 3,610 | 518,300 | 3,610 |
| 2004-03-23 | 3,510 | 3,630 | 3,500 | 3,600 | 603,400 | 3,600 |
| 2004-03-22 | 3,490 | 3,560 | 3,480 | 3,510 | 438,600 | 3,510 |
| 2004-03-19 | 3,470 | 3,510 | 3,450 | 3,490 | 1,220,700 | 3,490 |
| 2004-03-18 | 3,700 | 3,700 | 3,530 | 3,570 | 618,000 | 3,570 |
| 2004-03-17 | 3,680 | 3,690 | 3,640 | 3,670 | 307,400 | 3,670 |
| 2004-03-16 | 3,650 | 3,710 | 3,630 | 3,700 | 655,300 | 3,700 |
| 2004-03-15 | 3,630 | 3,700 | 3,620 | 3,690 | 993,100 | 3,690 |
| 2004-03-12 | 3,500 | 3,620 | 3,460 | 3,580 | 1,423,500 | 3,580 |
| 2004-03-11 | 3,400 | 3,490 | 3,360 | 3,450 | 725,900 | 3,450 |
| 2004-03-10 | 3,490 | 3,530 | 3,410 | 3,450 | 916,000 | 3,450 |
| 2004-03-09 | 3,550 | 3,560 | 3,440 | 3,450 | 1,064,800 | 3,450 |
| 2004-03-08 | 3,620 | 3,690 | 3,590 | 3,590 | 402,800 | 3,590 |
| 2004-03-05 | 3,640 | 3,660 | 3,590 | 3,640 | 376,100 | 3,640 |
| 2004-03-04 | 3,600 | 3,680 | 3,560 | 3,670 | 773,300 | 3,670 |
| 2004-03-03 | 3,580 | 3,680 | 3,530 | 3,650 | 1,189,500 | 3,650 |
| 2004-03-02 | 3,610 | 3,670 | 3,480 | 3,530 | 679,800 | 3,530 |
| 2004-03-01 | 3,650 | 3,680 | 3,580 | 3,600 | 689,900 | 3,600 |
| 2004-02-27 | 3,510 | 3,620 | 3,500 | 3,610 | 677,300 | 3,610 |
| 2004-02-26 | 3,490 | 3,500 | 3,430 | 3,480 | 488,600 | 3,480 |
| 2004-02-25 | 3,490 | 3,530 | 3,440 | 3,450 | 1,608,000 | 3,450 |
| 2004-02-24 | 3,610 | 3,650 | 3,520 | 3,530 | 819,300 | 3,530 |
| 2004-02-23 | 3,650 | 3,750 | 3,650 | 3,710 | 317,800 | 3,710 |
| 2004-02-20 | 3,690 | 3,750 | 3,660 | 3,730 | 322,100 | 3,730 |
| 2004-02-19 | 3,680 | 3,800 | 3,660 | 3,760 | 502,100 | 3,760 |
| 2004-02-18 | 3,800 | 3,800 | 3,610 | 3,650 | 525,800 | 3,650 |
| 2004-02-17 | 3,560 | 3,830 | 3,560 | 3,780 | 1,502,100 | 3,780 |
| 2004-02-16 | 3,360 | 3,550 | 3,360 | 3,490 | 617,200 | 3,490 |
| 2004-02-13 | 3,410 | 3,420 | 3,310 | 3,350 | 385,600 | 3,350 |
| 2004-02-12 | 3,450 | 3,490 | 3,370 | 3,400 | 502,300 | 3,400 |
| 2004-02-10 | 3,550 | 3,550 | 3,380 | 3,440 | 551,100 | 3,440 |
| 2004-02-09 | 3,610 | 3,650 | 3,570 | 3,600 | 477,500 | 3,600 |
| 2004-02-06 | 3,500 | 3,510 | 3,430 | 3,460 | 492,600 | 3,460 |
| 2004-02-05 | 3,300 | 3,480 | 3,300 | 3,400 | 1,341,300 | 3,400 |
| 2004-02-04 | 3,580 | 3,580 | 3,430 | 3,450 | 977,700 | 3,450 |
| 2004-02-03 | 3,660 | 3,710 | 3,400 | 3,570 | 1,062,600 | 3,570 |
| 2004-02-02 | 3,750 | 3,800 | 3,670 | 3,690 | 396,000 | 3,690 |
| 2004-01-30 | 3,720 | 3,850 | 3,710 | 3,830 | 515,000 | 3,830 |
| 2004-01-29 | 3,760 | 3,760 | 3,690 | 3,700 | 479,000 | 3,700 |
| 2004-01-28 | 3,850 | 3,870 | 3,770 | 3,830 | 574,000 | 3,830 |
| 2004-01-27 | 3,900 | 3,920 | 3,850 | 3,880 | 584,000 | 3,880 |
| 2004-01-26 | 3,870 | 3,900 | 3,810 | 3,850 | 502,000 | 3,850 |
| 2004-01-23 | 3,900 | 3,950 | 3,900 | 3,920 | 363,000 | 3,920 |
| 2004-01-22 | 4,030 | 4,060 | 3,980 | 3,990 | 456,000 | 3,990 |
| 2004-01-21 | 4,040 | 4,060 | 4,000 | 4,020 | 378,000 | 4,020 |
| 2004-01-20 | 4,100 | 4,130 | 4,020 | 4,110 | 391,000 | 4,110 |
| 2004-01-19 | 4,100 | 4,110 | 4,030 | 4,090 | 322,000 | 4,090 |
| 2004-01-16 | 4,000 | 4,110 | 3,970 | 4,100 | 633,000 | 4,100 |
| 2004-01-15 | 4,070 | 4,090 | 3,950 | 3,960 | 533,000 | 3,960 |
| 2004-01-14 | 4,140 | 4,140 | 4,080 | 4,080 | 846,000 | 4,080 |
| 2004-01-13 | 4,070 | 4,160 | 4,060 | 4,100 | 1,080,000 | 4,100 |
| 2004-01-09 | 3,940 | 4,050 | 3,910 | 4,030 | 979,000 | 4,030 |
| 2004-01-08 | 3,830 | 3,850 | 3,760 | 3,840 | 431,000 | 3,840 |
| 2004-01-07 | 3,830 | 3,840 | 3,780 | 3,780 | 373,000 | 3,780 |
| 2004-01-06 | 4,040 | 4,040 | 3,860 | 3,870 | 361,000 | 3,870 |
| 2004-01-05 | 4,000 | 4,040 | 3,950 | 3,990 | 271,000 | 3,990 |
分割・併合履歴 ： なし
