7713 シグマ光機(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 | 1,040 | 1,045 | 1,040 | 1,045 | 2,000 | 1,045 |
| 2004-12-29 | 1,041 | 1,041 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2004-12-28 | 1,039 | 1,040 | 1,025 | 1,040 | 5,000 | 1,040 |
| 2004-12-27 | 1,021 | 1,043 | 1,021 | 1,040 | 12,000 | 1,040 |
| 2004-12-24 | 1,020 | 1,020 | 1,001 | 1,020 | 14,000 | 1,020 |
| 2004-12-22 | 1,001 | 1,009 | 1,001 | 1,002 | 6,000 | 1,002 |
| 2004-12-21 | 982 | 990 | 980 | 990 | 4,000 | 990 |
| 2004-12-20 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 2004-12-17 | 973 | 1,000 | 973 | 986 | 10,000 | 986 |
| 2004-12-16 | 990 | 990 | 971 | 971 | 2,000 | 971 |
| 2004-12-15 | 1,000 | 1,019 | 971 | 1,019 | 8,000 | 1,019 |
| 2004-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-12-07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-12-06 | 1,020 | 1,040 | 1,000 | 1,040 | 12,000 | 1,040 |
| 2004-12-03 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 2004-12-02 | 1,050 | 1,070 | 1,040 | 1,060 | 12,000 | 1,060 |
| 2004-12-01 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 | 1,050 |
| 2004-11-30 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 2004-11-29 | 981 | 1,020 | 980 | 1,020 | 32,000 | 1,020 |
| 2004-11-26 | 970 | 970 | 961 | 961 | 6,000 | 961 |
| 2004-11-25 | 950 | 960 | 950 | 950 | 4,000 | 950 |
| 2004-11-22 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2004-11-18 | 1,010 | 1,020 | 995 | 995 | 6,000 | 995 |
| 2004-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-11-16 | 980 | 995 | 980 | 995 | 4,000 | 995 |
| 2004-11-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-11-12 | 970 | 970 | 965 | 965 | 4,000 | 965 |
| 2004-11-11 | 970 | 980 | 960 | 980 | 11,000 | 980 |
| 2004-11-10 | 956 | 970 | 956 | 970 | 9,000 | 970 |
| 2004-11-09 | 980 | 980 | 960 | 960 | 3,000 | 960 |
| 2004-11-08 | 1,020 | 1,020 | 990 | 990 | 3,000 | 990 |
| 2004-11-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-11-04 | 998 | 1,020 | 998 | 1,020 | 2,000 | 1,020 |
| 2004-11-02 | 960 | 998 | 960 | 998 | 5,000 | 998 |
| 2004-11-01 | 990 | 990 | 960 | 960 | 4,000 | 960 |
| 2004-10-29 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 2004-10-28 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-10-27 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2004-10-26 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2004-10-25 | 989 | 1,000 | 989 | 1,000 | 3,000 | 1,000 |
| 2004-10-22 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-10-20 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2004-10-19 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2004-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-10-15 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 2004-10-14 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2004-10-13 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2004-10-12 | 1,100 | 1,100 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2004-10-08 | 1,080 | 1,090 | 1,070 | 1,080 | 12,000 | 1,080 |
| 2004-10-07 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2004-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-10-04 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 1,100 |
| 2004-10-01 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2004-09-30 | 1,070 | 1,100 | 1,070 | 1,090 | 6,000 | 1,090 |
| 2004-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2004-09-27 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-09-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-09-22 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2004-09-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-09-17 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2004-09-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2004-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2004-09-09 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 2004-09-08 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 1,120 |
| 2004-09-07 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2004-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2004-09-03 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 2004-09-02 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2004-09-01 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2004-08-31 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-08-30 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 1,120 |
| 2004-08-27 | 1,090 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 2004-08-26 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 2004-08-25 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2004-08-24 | 1,070 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 2004-08-23 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2004-08-20 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 2004-08-19 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2004-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-08-17 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2004-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2004-08-13 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2004-08-12 | 1,040 | 1,080 | 1,040 | 1,080 | 3,000 | 1,080 |
| 2004-08-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-08-09 | 1,010 | 1,010 | 990 | 1,010 | 9,000 | 1,010 |
| 2004-08-06 | 1,040 | 1,100 | 1,030 | 1,040 | 13,000 | 1,040 |
| 2004-08-05 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 2004-08-04 | 1,020 | 1,020 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2004-08-03 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2004-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-07-30 | 1,070 | 1,090 | 1,060 | 1,090 | 6,000 | 1,090 |
| 2004-07-29 | 1,110 | 1,110 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2004-07-28 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 | 1,120 |
| 2004-07-27 | 1,180 | 1,180 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-07-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2004-07-23 | 1,220 | 1,230 | 1,220 | 1,230 | 13,000 | 1,230 |
| 2004-07-22 | 1,220 | 1,220 | 1,180 | 1,220 | 17,000 | 1,220 |
| 2004-07-21 | 1,230 | 1,230 | 1,220 | 1,230 | 8,000 | 1,230 |
| 2004-07-20 | 1,280 | 1,280 | 1,210 | 1,230 | 18,000 | 1,230 |
| 2004-07-16 | 1,250 | 1,270 | 1,210 | 1,270 | 5,000 | 1,270 |
| 2004-07-15 | 1,260 | 1,290 | 1,220 | 1,220 | 27,000 | 1,220 |
| 2004-07-14 | 1,260 | 1,280 | 1,220 | 1,230 | 16,000 | 1,230 |
| 2004-07-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2004-07-12 | 1,260 | 1,260 | 1,210 | 1,210 | 10,000 | 1,210 |
| 2004-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2004-07-08 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2004-07-07 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2004-07-06 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2004-07-05 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2004-07-02 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 | 1,250 |
| 2004-07-01 | 1,280 | 1,290 | 1,260 | 1,290 | 24,000 | 1,290 |
| 2004-06-30 | 1,270 | 1,280 | 1,230 | 1,280 | 13,000 | 1,280 |
| 2004-06-29 | 1,200 | 1,250 | 1,190 | 1,250 | 15,000 | 1,250 |
| 2004-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2004-06-25 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2004-06-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2004-06-23 | 1,180 | 1,190 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2004-06-22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2004-06-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2004-06-18 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2004-06-17 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2004-06-16 | 1,230 | 1,240 | 1,220 | 1,230 | 6,000 | 1,230 |
| 2004-06-15 | 1,190 | 1,230 | 1,180 | 1,230 | 7,000 | 1,230 |
| 2004-06-14 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2004-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-06-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2004-06-09 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2004-06-08 | 1,180 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 2004-06-07 | 1,180 | 1,180 | 1,140 | 1,180 | 6,000 | 1,180 |
| 2004-06-03 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2004-06-02 | 1,190 | 1,190 | 1,160 | 1,180 | 7,000 | 1,180 |
| 2004-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 1,190 |
| 2004-05-31 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2004-05-28 | 1,170 | 1,190 | 1,170 | 1,180 | 7,000 | 1,180 |
| 2004-05-27 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2004-05-26 | 1,160 | 1,160 | 1,140 | 1,150 | 5,000 | 1,150 |
| 2004-05-25 | 1,180 | 1,190 | 1,170 | 1,190 | 16,000 | 1,190 |
| 2004-05-24 | 1,180 | 1,210 | 1,150 | 1,150 | 21,000 | 1,150 |
| 2004-05-21 | 1,170 | 1,170 | 1,140 | 1,140 | 12,000 | 1,140 |
| 2004-05-20 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2004-05-19 | 1,120 | 1,150 | 1,110 | 1,150 | 19,000 | 1,150 |
| 2004-05-18 | 1,070 | 1,140 | 1,070 | 1,140 | 18,000 | 1,140 |
| 2004-05-17 | 1,150 | 1,150 | 1,080 | 1,080 | 19,000 | 1,080 |
| 2004-05-14 | 1,100 | 1,160 | 1,070 | 1,090 | 29,000 | 1,090 |
| 2004-05-13 | 1,170 | 1,170 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2004-05-12 | 1,120 | 1,170 | 1,120 | 1,170 | 3,000 | 1,170 |
| 2004-05-11 | 1,080 | 1,100 | 1,070 | 1,080 | 18,000 | 1,080 |
| 2004-05-10 | 1,220 | 1,220 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2004-05-07 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 1,240 |
| 2004-05-06 | 1,270 | 1,280 | 1,230 | 1,250 | 17,000 | 1,250 |
| 2004-04-30 | 1,270 | 1,300 | 1,250 | 1,260 | 21,000 | 1,260 |
| 2004-04-28 | 1,300 | 1,300 | 1,270 | 1,290 | 15,000 | 1,290 |
| 2004-04-27 | 1,300 | 1,300 | 1,270 | 1,300 | 20,000 | 1,300 |
| 2004-04-26 | 1,310 | 1,320 | 1,280 | 1,300 | 30,000 | 1,300 |
| 2004-04-23 | 1,340 | 1,350 | 1,270 | 1,290 | 38,000 | 1,290 |
| 2004-04-22 | 1,240 | 1,330 | 1,240 | 1,300 | 44,000 | 1,300 |
| 2004-04-21 | 1,230 | 1,250 | 1,210 | 1,240 | 9,000 | 1,240 |
| 2004-04-20 | 1,230 | 1,260 | 1,230 | 1,250 | 21,000 | 1,250 |
| 2004-04-19 | 1,230 | 1,230 | 1,210 | 1,220 | 18,000 | 1,220 |
| 2004-04-16 | 1,220 | 1,230 | 1,210 | 1,230 | 11,000 | 1,230 |
| 2004-04-15 | 1,240 | 1,250 | 1,210 | 1,210 | 13,000 | 1,210 |
| 2004-04-14 | 1,230 | 1,250 | 1,220 | 1,230 | 13,000 | 1,230 |
| 2004-04-13 | 1,250 | 1,260 | 1,230 | 1,230 | 8,000 | 1,230 |
| 2004-04-12 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 2004-04-09 | 1,210 | 1,210 | 1,180 | 1,190 | 12,000 | 1,190 |
| 2004-04-08 | 1,260 | 1,270 | 1,220 | 1,220 | 32,000 | 1,220 |
| 2004-04-07 | 1,270 | 1,270 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2004-04-06 | 1,250 | 1,270 | 1,250 | 1,270 | 21,000 | 1,270 |
| 2004-04-05 | 1,230 | 1,260 | 1,230 | 1,260 | 16,000 | 1,260 |
| 2004-04-02 | 1,250 | 1,250 | 1,210 | 1,230 | 21,000 | 1,230 |
| 2004-04-01 | 1,290 | 1,300 | 1,200 | 1,240 | 48,000 | 1,240 |
| 2004-03-31 | 1,200 | 1,270 | 1,200 | 1,270 | 78,000 | 1,270 |
| 2004-03-30 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 1,130 |
| 2004-03-29 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2004-03-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-03-25 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-03-24 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 | 1,100 |
| 2004-03-23 | 1,090 | 1,090 | 1,050 | 1,090 | 12,000 | 1,090 |
| 2004-03-22 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2004-03-19 | 1,110 | 1,110 | 1,070 | 1,070 | 12,000 | 1,070 |
| 2004-03-18 | 1,130 | 1,130 | 1,110 | 1,130 | 24,000 | 1,130 |
| 2004-03-17 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 | 1,100 |
| 2004-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2004-03-15 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 2004-03-12 | 1,070 | 1,070 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2004-03-11 | 1,080 | 1,100 | 1,060 | 1,090 | 17,000 | 1,090 |
| 2004-03-10 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2004-03-09 | 1,070 | 1,090 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2004-03-08 | 1,070 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2004-03-05 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2004-03-04 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 2004-03-03 | 1,070 | 1,080 | 1,060 | 1,060 | 14,000 | 1,060 |
| 2004-03-02 | 1,090 | 1,090 | 1,050 | 1,070 | 8,000 | 1,070 |
| 2004-03-01 | 1,050 | 1,080 | 1,050 | 1,070 | 8,000 | 1,070 |
| 2004-02-27 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 | 1,060 |
| 2004-02-26 | 1,060 | 1,060 | 1,030 | 1,030 | 16,000 | 1,030 |
| 2004-02-25 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2004-02-24 | 1,100 | 1,100 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2004-02-23 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2004-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-02-19 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 2004-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2004-02-17 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2004-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2004-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-02-12 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2004-02-10 | 1,100 | 1,150 | 1,070 | 1,150 | 29,000 | 1,150 |
| 2004-02-09 | 1,100 | 1,100 | 1,060 | 1,070 | 7,000 | 1,070 |
| 2004-02-06 | 1,090 | 1,100 | 1,060 | 1,100 | 10,000 | 1,100 |
| 2004-02-05 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 1,090 |
| 2004-02-04 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2004-02-03 | 1,160 | 1,160 | 1,100 | 1,130 | 33,000 | 1,130 |
| 2004-02-02 | 1,150 | 1,180 | 1,150 | 1,170 | 16,000 | 1,170 |
| 2004-01-30 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2004-01-29 | 1,160 | 1,170 | 1,150 | 1,170 | 29,000 | 1,170 |
| 2004-01-28 | 1,170 | 1,180 | 1,160 | 1,170 | 25,000 | 1,170 |
| 2004-01-27 | 1,150 | 1,170 | 1,130 | 1,170 | 46,000 | 1,170 |
| 2004-01-26 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 | 1,130 |
| 2004-01-23 | 1,100 | 1,130 | 1,090 | 1,130 | 14,000 | 1,130 |
| 2004-01-22 | 1,100 | 1,120 | 1,090 | 1,100 | 24,000 | 1,100 |
| 2004-01-21 | 1,110 | 1,150 | 1,110 | 1,120 | 39,000 | 1,120 |
| 2004-01-20 | 1,140 | 1,140 | 1,090 | 1,090 | 36,000 | 1,090 |
| 2004-01-19 | 1,030 | 1,150 | 1,020 | 1,150 | 27,000 | 1,150 |
| 2004-01-16 | 1,020 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2004-01-15 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 2004-01-14 | 996 | 996 | 980 | 996 | 5,000 | 996 |
| 2004-01-13 | 975 | 995 | 975 | 995 | 5,000 | 995 |
| 2004-01-09 | 970 | 975 | 961 | 975 | 9,000 | 975 |
| 2004-01-08 | 980 | 990 | 970 | 970 | 13,000 | 970 |
| 2004-01-07 | 970 | 980 | 970 | 980 | 16,000 | 980 |
| 2004-01-06 | 980 | 980 | 965 | 970 | 7,000 | 970 |
| 2004-01-05 | 970 | 975 | 970 | 975 | 2,000 | 975 |
分割・併合履歴 ： なし
