(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,159 | 1,159 | 1,156 | 1,159 | 1,974,000 |
| 2004/12/29 | 1,155 | 1,159 | 1,150 | 1,152 | 2,472,500 |
| 2004/12/28 | 1,141 | 1,150 | 1,141 | 1,150 | 1,303,300 |
| 2004/12/27 | 1,143 | 1,148 | 1,141 | 1,146 | 2,616,700 |
| 2004/12/24 | 1,139 | 1,147 | 1,139 | 1,144 | 7,123,900 |
| 2004/12/22 | 1,132 | 1,135 | 1,129 | 1,134 | 2,944,200 |
| 2004/12/21 | 1,123 | 1,129 | 1,123 | 1,127 | 2,054,400 |
| 2004/12/20 | 1,116 | 1,123 | 1,116 | 1,122 | 3,889,900 |
| 2004/12/17 | 1,109 | 1,124 | 1,109 | 1,118 | 3,363,100 |
| 2004/12/16 | 1,107 | 1,114 | 1,103 | 1,111 | 3,201,700 |
| 2004/12/15 | 1,110 | 1,115 | 1,108 | 1,114 | 1,874,100 |
| 2004/12/14 | 1,100 | 1,108 | 1,095 | 1,108 | 2,555,800 |
| 2004/12/13 | 1,096 | 1,099 | 1,092 | 1,095 | 2,720,500 |
| 2004/12/10 | 1,094 | 1,099 | 1,091 | 1,092 | 3,413,900 |
| 2004/12/09 | 1,108 | 1,108 | 1,089 | 1,094 | 3,007,100 |
| 2004/12/08 | 1,100 | 1,107 | 1,095 | 1,105 | 2,443,600 |
| 2004/12/07 | 1,111 | 1,113 | 1,101 | 1,102 | 1,791,000 |
| 2004/12/06 | 1,112 | 1,117 | 1,109 | 1,111 | 2,218,200 |
| 2004/12/03 | 1,111 | 1,120 | 1,101 | 1,119 | 5,083,800 |
| 2004/12/02 | 1,107 | 1,116 | 1,106 | 1,116 | 1,590,400 |
| 2004/12/01 | 1,094 | 1,098 | 1,091 | 1,094 | 1,533,100 |
| 2004/11/30 | 1,108 | 1,108 | 1,101 | 1,103 | 1,106,500 |
| 2004/11/29 | 1,101 | 1,113 | 1,100 | 1,112 | 804,200 |
| 2004/11/26 | 1,102 | 1,107 | 1,097 | 1,098 | 2,593,300 |
| 2004/11/25 | 1,098 | 1,103 | 1,094 | 1,101 | 1,702,100 |
| 2004/11/24 | 1,093 | 1,103 | 1,093 | 1,098 | 2,474,900 |
| 2004/11/22 | 1,101 | 1,103 | 1,092 | 1,096 | 4,159,300 |
| 2004/11/19 | 1,123 | 1,125 | 1,114 | 1,120 | 3,045,500 |
| 2004/11/18 | 1,128 | 1,132 | 1,117 | 1,119 | 2,434,600 |
| 2004/11/17 | 1,124 | 1,129 | 1,122 | 1,124 | 2,662,700 |
| 2004/11/16 | 1,133 | 1,136 | 1,126 | 1,127 | 7,254,400 |
| 2004/11/15 | 1,117 | 1,133 | 1,117 | 1,132 | 2,244,100 |
| 2004/11/12 | 1,101 | 1,113 | 1,097 | 1,111 | 3,527,100 |
| 2004/11/11 | 1,112 | 1,114 | 1,098 | 1,099 | 5,125,800 |
| 2004/11/10 | 1,111 | 1,113 | 1,106 | 1,106 | 1,536,600 |
| 2004/11/09 | 1,110 | 1,115 | 1,106 | 1,110 | 9,453,600 |
| 2004/11/08 | 1,124 | 1,125 | 1,109 | 1,109 | 4,715,500 |
| 2004/11/05 | 1,118 | 1,121 | 1,115 | 1,120 | 5,695,500 |
| 2004/11/04 | 1,122 | 1,122 | 1,109 | 1,111 | 4,984,000 |
| 2004/11/02 | 1,092 | 1,104 | 1,090 | 1,104 | 8,009,400 |
| 2004/11/01 | 1,085 | 1,090 | 1,084 | 1,087 | 7,900,700 |
| 2004/10/29 | 1,094 | 1,094 | 1,086 | 1,089 | 5,247,800 |
| 2004/10/28 | 1,095 | 1,101 | 1,092 | 1,097 | 4,978,900 |
| 2004/10/27 | 1,087 | 1,091 | 1,079 | 1,081 | 5,154,000 |
| 2004/10/26 | 1,076 | 1,083 | 1,076 | 1,081 | 5,207,500 |
| 2004/10/25 | 1,080 | 1,087 | 1,074 | 1,084 | 5,653,600 |
| 2004/10/22 | 1,097 | 1,102 | 1,094 | 1,099 | 8,765,700 |
| 2004/10/21 | 1,101 | 1,104 | 1,089 | 1,091 | 6,342,800 |
| 2004/10/20 | 1,110 | 1,110 | 1,101 | 1,102 | 5,077,500 |
| 2004/10/19 | 1,117 | 1,121 | 1,113 | 1,118 | 6,374,100 |
| 2004/10/18 | 1,117 | 1,117 | 1,105 | 1,109 | 7,398,400 |
| 2004/10/15 | 1,108 | 1,116 | 1,106 | 1,111 | 3,962,300 |
| 2004/10/14 | 1,129 | 1,129 | 1,118 | 1,120 | 5,322,500 |
| 2004/10/13 | 1,135 | 1,141 | 1,132 | 1,133 | 5,167,600 |
| 2004/10/12 | 1,144 | 1,146 | 1,133 | 1,136 | 5,477,300 |
| 2004/10/08 | 1,148 | 1,151 | 1,144 | 1,148 | 7,875,600 |
| 2004/10/07 | 1,160 | 1,160 | 1,150 | 1,153 | 6,544,300 |
| 2004/10/06 | 1,143 | 1,157 | 1,141 | 1,156 | 6,899,900 |
| 2004/10/05 | 1,146 | 1,150 | 1,145 | 1,147 | 4,296,200 |
| 2004/10/04 | 1,136 | 1,149 | 1,134 | 1,149 | 5,712,300 |
| 2004/10/01 | 1,117 | 1,124 | 1,113 | 1,122 | 853,400 |
| 2004/09/30 | 1,109 | 1,114 | 1,103 | 1,110 | 1,535,900 |
| 2004/09/29 | 1,105 | 1,107 | 1,095 | 1,097 | 5,381,800 |
| 2004/09/28 | 1,096 | 1,101 | 1,091 | 1,101 | 5,526,400 |
| 2004/09/27 | 1,106 | 1,110 | 1,096 | 1,104 | 3,503,000 |
| 2004/09/24 | 1,101 | 1,107 | 1,100 | 1,101 | 5,439,000 |
| 2004/09/22 | 1,125 | 1,125 | 1,112 | 1,117 | 2,736,800 |
| 2004/09/21 | 1,129 | 1,129 | 1,119 | 1,120 | 2,500,500 |
| 2004/09/17 | 1,131 | 1,131 | 1,120 | 1,124 | 2,768,000 |
| 2004/09/16 | 1,125 | 1,131 | 1,124 | 1,128 | 3,075,200 |
| 2004/09/15 | 1,145 | 1,145 | 1,132 | 1,134 | 1,776,400 |
| 2004/09/14 | 1,147 | 1,152 | 1,144 | 1,147 | 2,279,300 |
| 2004/09/13 | 1,137 | 1,145 | 1,135 | 1,143 | 3,659,600 |
| 2004/09/10 | 1,128 | 1,132 | 1,121 | 1,127 | 7,327,500 |
| 2004/09/09 | 1,149 | 1,151 | 1,136 | 1,138 | 4,632,600 |
| 2004/09/08 | 1,152 | 1,156 | 1,147 | 1,149 | 1,757,100 |
| 2004/09/07 | 1,148 | 1,151 | 1,143 | 1,148 | 10,733,800 |
| 2004/09/06 | 1,134 | 1,151 | 1,133 | 1,148 | 7,079,000 |
| 2004/09/03 | 1,144 | 1,146 | 1,128 | 1,131 | 4,871,600 |
| 2004/09/02 | 1,141 | 1,145 | 1,137 | 1,142 | 5,133,500 |
| 2004/09/01 | 1,136 | 1,144 | 1,135 | 1,139 | 4,249,600 |
| 2004/08/31 | 1,138 | 1,139 | 1,129 | 1,129 | 5,129,700 |
| 2004/08/30 | 1,144 | 1,145 | 1,137 | 1,144 | 4,351,600 |
| 2004/08/27 | 1,135 | 1,141 | 1,133 | 1,141 | 899,700 |
| 2004/08/26 | 1,140 | 1,142 | 1,130 | 1,134 | 741,500 |
| 2004/08/25 | 1,122 | 1,134 | 1,118 | 1,133 | 1,316,600 |
| 2004/08/24 | 1,121 | 1,124 | 1,113 | 1,123 | 2,446,900 |
| 2004/08/23 | 1,120 | 1,125 | 1,118 | 1,119 | 2,168,700 |
| 2004/08/20 | 1,107 | 1,117 | 1,107 | 1,116 | 3,427,100 |
| 2004/08/19 | 1,109 | 1,112 | 1,104 | 1,112 | 3,656,700 |
| 2004/08/18 | 1,098 | 1,099 | 1,088 | 1,098 | 3,603,300 |
| 2004/08/17 | 1,098 | 1,101 | 1,092 | 1,093 | 3,618,300 |
| 2004/08/16 | 1,093 | 1,098 | 1,077 | 1,089 | 5,273,100 |
| 2004/08/13 | 1,106 | 1,110 | 1,101 | 1,103 | 1,301,500 |
| 2004/08/12 | 1,120 | 1,128 | 1,120 | 1,123 | 6,753,000 |
| 2004/08/11 | 1,123 | 1,126 | 1,119 | 1,125 | 4,977,500 |
| 2004/08/10 | 1,096 | 1,112 | 1,096 | 1,111 | 5,559,900 |
| 2004/08/09 | 1,090 | 1,107 | 1,090 | 1,106 | 8,258,500 |
| 2004/08/06 | 1,109 | 1,114 | 1,106 | 1,114 | 3,355,400 |
| 2004/08/05 | 1,123 | 1,127 | 1,115 | 1,123 | 3,941,100 |
| 2004/08/04 | 1,123 | 1,126 | 1,105 | 1,121 | 5,029,900 |
| 2004/08/03 | 1,137 | 1,142 | 1,125 | 1,130 | 3,688,600 |
| 2004/08/02 | 1,142 | 1,145 | 1,134 | 1,137 | 2,955,900 |
| 2004/07/30 | 1,145 | 1,147 | 1,139 | 1,143 | 2,532,200 |
| 2004/07/29 | 1,136 | 1,136 | 1,121 | 1,126 | 3,015,300 |
| 2004/07/28 | 1,136 | 1,140 | 1,128 | 1,135 | 3,423,100 |
| 2004/07/27 | 1,125 | 1,134 | 1,118 | 1,118 | 4,236,700 |
| 2004/07/26 | 1,127 | 1,136 | 1,127 | 1,128 | 2,451,600 |
| 2004/07/23 | 1,146 | 1,149 | 1,139 | 1,141 | 6,118,300 |
| 2004/07/22 | 1,142 | 1,152 | 1,140 | 1,150 | 3,914,700 |
| 2004/07/21 | 1,152 | 1,159 | 1,150 | 1,158 | 6,545,700 |
| 2004/07/20 | 1,139 | 1,148 | 1,138 | 1,138 | 5,706,500 |
| 2004/07/16 | 1,143 | 1,160 | 1,141 | 1,154 | 9,231,200 |
| 2004/07/15 | 1,157 | 1,163 | 1,148 | 1,156 | 7,775,100 |
| 2004/07/14 | 1,184 | 1,188 | 1,156 | 1,157 | 11,100,800 |
| 2004/07/13 | 1,161 | 1,172 | 1,161 | 1,168 | 5,515,900 |
| 2004/07/12 | 1,163 | 1,171 | 1,160 | 1,168 | 5,422,100 |
| 2004/07/09 | 1,140 | 1,153 | 1,137 | 1,153 | 5,947,200 |
| 2004/07/08 | 1,144 | 1,147 | 1,136 | 1,136 | 5,728,300 |
| 2004/07/07 | 1,135 | 1,150 | 1,134 | 1,144 | 6,764,500 |
| 2004/07/06 | 1,164 | 1,167 | 1,153 | 1,154 | 2,621,200 |
| 2004/07/05 | 1,181 | 1,182 | 1,169 | 1,172 | 6,467,100 |
| 2004/07/02 | 1,192 | 1,194 | 1,188 | 1,191 | 6,475,700 |
| 2004/07/01 | 1,212 | 1,214 | 1,203 | 1,203 | 4,335,900 |
| 2004/06/30 | 1,200 | 1,207 | 1,198 | 1,206 | 5,686,200 |
| 2004/06/29 | 1,195 | 1,205 | 1,195 | 1,203 | 5,095,300 |
| 2004/06/28 | 1,192 | 1,203 | 1,191 | 1,203 | 1,833,800 |
| 2004/06/25 | 1,188 | 1,188 | 1,178 | 1,187 | 1,073,200 |
| 2004/06/24 | 1,186 | 1,186 | 1,178 | 1,186 | 870,800 |
| 2004/06/23 | 1,182 | 1,184 | 1,169 | 1,171 | 2,619,600 |
| 2004/06/22 | 1,180 | 1,180 | 1,171 | 1,176 | 3,963,500 |
| 2004/06/21 | 1,182 | 1,193 | 1,179 | 1,183 | 4,247,300 |
| 2004/06/18 | 1,181 | 1,181 | 1,157 | 1,166 | 5,507,400 |
| 2004/06/17 | 1,186 | 1,186 | 1,175 | 1,182 | 5,671,600 |
| 2004/06/16 | 1,178 | 1,186 | 1,177 | 1,181 | 5,627,900 |
| 2004/06/15 | 1,168 | 1,173 | 1,161 | 1,167 | 1,468,600 |
| 2004/06/14 | 1,173 | 1,185 | 1,172 | 1,172 | 931,600 |
| 2004/06/11 | 1,177 | 1,184 | 1,173 | 1,176 | 1,546,100 |
| 2004/06/10 | 1,163 | 1,181 | 1,161 | 1,177 | 1,770,900 |
| 2004/06/09 | 1,175 | 1,175 | 1,164 | 1,169 | 1,086,900 |
| 2004/06/08 | 1,182 | 1,182 | 1,169 | 1,174 | 1,703,200 |
| 2004/06/07 | 1,149 | 1,170 | 1,149 | 1,170 | 1,229,700 |
| 2004/06/04 | 1,136 | 1,140 | 1,131 | 1,138 | 2,025,100 |
| 2004/06/03 | 1,153 | 1,161 | 1,130 | 1,134 | 4,956,500 |
| 2004/06/02 | 1,157 | 1,157 | 1,148 | 1,151 | 1,466,900 |
| 2004/06/01 | 1,156 | 1,162 | 1,150 | 1,159 | 1,190,900 |
| 2004/05/31 | 1,160 | 1,160 | 1,143 | 1,154 | 1,559,200 |
| 2004/05/28 | 1,152 | 1,160 | 1,150 | 1,160 | 1,795,000 |
| 2004/05/27 | 1,142 | 1,148 | 1,139 | 1,141 | 1,735,400 |
| 2004/05/26 | 1,147 | 1,151 | 1,141 | 1,144 | 2,844,400 |
| 2004/05/25 | 1,141 | 1,143 | 1,129 | 1,133 | 4,101,400 |
| 2004/05/24 | 1,140 | 1,152 | 1,140 | 1,140 | 2,815,000 |
| 2004/05/21 | 1,119 | 1,140 | 1,119 | 1,140 | 1,294,500 |
| 2004/05/20 | 1,124 | 1,135 | 1,112 | 1,119 | 5,601,800 |
| 2004/05/19 | 1,099 | 1,121 | 1,096 | 1,120 | 945,900 |
| 2004/05/18 | 1,069 | 1,091 | 1,069 | 1,091 | 1,304,500 |
| 2004/05/17 | 1,092 | 1,097 | 1,065 | 1,070 | 1,672,300 |
| 2004/05/14 | 1,114 | 1,118 | 1,100 | 1,106 | 934,700 |
| 2004/05/13 | 1,128 | 1,128 | 1,109 | 1,113 | 3,049,300 |
| 2004/05/12 | 1,122 | 1,139 | 1,118 | 1,138 | 2,273,800 |
| 2004/05/11 | 1,086 | 1,110 | 1,086 | 1,102 | 3,900,000 |
| 2004/05/10 | 1,149 | 1,155 | 1,094 | 1,101 | 5,981,900 |
| 2004/05/07 | 1,169 | 1,178 | 1,165 | 1,166 | 3,316,900 |
| 2004/05/06 | 1,201 | 1,206 | 1,180 | 1,181 | 6,926,000 |
| 2004/04/30 | 1,210 | 1,210 | 1,183 | 1,202 | 4,358,200 |
| 2004/04/28 | 1,231 | 1,231 | 1,222 | 1,224 | 2,023,000 |
| 2004/04/27 | 1,226 | 1,226 | 1,214 | 1,221 | 2,852,800 |
| 2004/04/26 | 1,228 | 1,232 | 1,223 | 1,228 | 2,631,900 |
| 2004/04/23 | 1,230 | 1,230 | 1,218 | 1,225 | 3,202,300 |
| 2004/04/22 | 1,232 | 1,232 | 1,221 | 1,224 | 1,848,000 |
| 2004/04/21 | 1,220 | 1,225 | 1,213 | 1,218 | 3,347,100 |
| 2004/04/20 | 1,204 | 1,225 | 1,200 | 1,224 | 2,503,900 |
| 2004/04/19 | 1,216 | 1,216 | 1,183 | 1,199 | 5,186,400 |
| 2004/04/16 | 1,212 | 1,218 | 1,205 | 1,213 | 2,840,600 |
| 2004/04/15 | 1,233 | 1,243 | 1,204 | 1,209 | 5,080,600 |
| 2004/04/14 | 1,228 | 1,236 | 1,226 | 1,234 | 834,000 |
| 2004/04/13 | 1,231 | 1,236 | 1,230 | 1,234 | 939,600 |
| 2004/04/12 | 1,209 | 1,225 | 1,209 | 1,222 | 609,700 |
| 2004/04/09 | 1,219 | 1,219 | 1,203 | 1,207 | 1,338,500 |
| 2004/04/08 | 1,219 | 1,229 | 1,217 | 1,228 | 2,280,400 |
| 2004/04/07 | 1,221 | 1,228 | 1,218 | 1,220 | 1,916,100 |
| 2004/04/06 | 1,222 | 1,228 | 1,211 | 1,227 | 3,685,000 |
| 2004/04/05 | 1,213 | 1,218 | 1,213 | 1,216 | 1,739,600 |
| 2004/04/02 | 1,198 | 1,204 | 1,192 | 1,201 | 2,282,300 |
| 2004/04/01 | 1,196 | 1,202 | 1,187 | 1,189 | 1,817,700 |
| 2004/03/31 | 1,195 | 1,196 | 1,179 | 1,194 | 3,713,600 |
| 2004/03/30 | 1,208 | 1,208 | 1,186 | 1,192 | 10,445,000 |
| 2004/03/29 | 1,197 | 1,202 | 1,190 | 1,197 | 2,202,500 |
| 2004/03/26 | 1,191 | 1,195 | 1,187 | 1,194 | 2,759,800 |
| 2004/03/25 | 1,168 | 1,168 | 1,160 | 1,165 | 2,532,400 |
| 2004/03/24 | 1,144 | 1,156 | 1,139 | 1,154 | 2,227,600 |
| 2004/03/23 | 1,124 | 1,145 | 1,122 | 1,141 | 2,108,100 |
| 2004/03/22 | 1,138 | 1,146 | 1,136 | 1,141 | 1,609,600 |
| 2004/03/19 | 1,148 | 1,155 | 1,143 | 1,147 | 1,414,300 |
| 2004/03/18 | 1,172 | 1,172 | 1,151 | 1,154 | 2,139,700 |
| 2004/03/17 | 1,138 | 1,154 | 1,137 | 1,153 | 2,784,500 |
| 2004/03/16 | 1,127 | 1,135 | 1,127 | 1,129 | 1,236,300 |
| 2004/03/15 | 1,129 | 1,136 | 1,129 | 1,136 | 1,688,600 |
| 2004/03/12 | 1,133 | 1,133 | 1,108 | 1,120 | 4,016,800 |
| 2004/03/11 | 1,130 | 1,135 | 1,122 | 1,135 | 5,213,200 |
| 2004/03/10 | 1,139 | 1,143 | 1,134 | 1,140 | 4,526,200 |
| 2004/03/09 | 1,140 | 1,142 | 1,135 | 1,142 | 3,993,300 |
| 2004/03/08 | 1,149 | 1,151 | 1,143 | 1,144 | 3,426,300 |
| 2004/03/05 | 1,140 | 1,142 | 1,129 | 1,142 | 7,012,500 |
| 2004/03/04 | 1,128 | 1,138 | 1,125 | 1,132 | 5,015,200 |
| 2004/03/03 | 1,131 | 1,134 | 1,124 | 1,125 | 7,082,900 |
| 2004/03/02 | 1,127 | 1,128 | 1,117 | 1,127 | 4,580,400 |
| 2004/03/01 | 1,101 | 1,118 | 1,100 | 1,116 | 5,419,000 |
| 2004/02/27 | 1,073 | 1,095 | 1,073 | 1,095 | 6,320,000 |
| 2004/02/26 | 1,066 | 1,070 | 1,060 | 1,070 | 1,527,100 |
| 2004/02/25 | 1,057 | 1,063 | 1,053 | 1,055 | 3,780,500 |
| 2004/02/24 | 1,070 | 1,075 | 1,057 | 1,060 | 3,299,700 |
| 2004/02/23 | 1,071 | 1,079 | 1,066 | 1,077 | 3,150,300 |
| 2004/02/20 | 1,070 | 1,071 | 1,065 | 1,069 | 3,378,900 |
| 2004/02/19 | 1,069 | 1,074 | 1,065 | 1,070 | 2,957,100 |
| 2004/02/18 | 1,077 | 1,077 | 1,063 | 1,064 | 3,243,400 |
| 2004/02/17 | 1,052 | 1,065 | 1,051 | 1,064 | 4,046,500 |
| 2004/02/16 | 1,052 | 1,057 | 1,051 | 1,056 | 3,906,600 |
| 2004/02/13 | 1,043 | 1,052 | 1,039 | 1,049 | 5,841,500 |
| 2004/02/12 | 1,045 | 1,048 | 1,038 | 1,040 | 4,041,000 |
| 2004/02/10 | 1,033 | 1,040 | 1,027 | 1,034 | 2,613,900 |
| 2004/02/09 | 1,045 | 1,049 | 1,030 | 1,033 | 3,411,000 |
| 2004/02/06 | 1,038 | 1,040 | 1,033 | 1,039 | 3,138,100 |
| 2004/02/05 | 1,026 | 1,036 | 1,024 | 1,036 | 4,412,900 |
| 2004/02/04 | 1,052 | 1,054 | 1,030 | 1,031 | 3,493,100 |
| 2004/02/03 | 1,062 | 1,062 | 1,041 | 1,053 | 2,520,300 |
| 2004/02/02 | 1,056 | 1,066 | 1,056 | 1,060 | 2,484,300 |
| 2004/01/30 | 1,055 | 1,063 | 1,051 | 1,053 | 4,835,500 |
| 2004/01/29 | 1,061 | 1,061 | 1,051 | 1,057 | 6,272,900 |
| 2004/01/28 | 1,066 | 1,071 | 1,063 | 1,068 | 2,927,900 |
| 2004/01/27 | 1,084 | 1,086 | 1,071 | 1,073 | 2,851,000 |
| 2004/01/26 | 1,082 | 1,083 | 1,070 | 1,079 | 2,978,700 |
| 2004/01/23 | 1,084 | 1,093 | 1,079 | 1,089 | 2,799,200 |
| 2004/01/22 | 1,090 | 1,090 | 1,081 | 1,081 | 2,869,400 |
| 2004/01/21 | 1,084 | 1,092 | 1,078 | 1,080 | 4,790,400 |
| 2004/01/20 | 1,085 | 1,095 | 1,079 | 1,086 | 3,709,600 |
| 2004/01/19 | 1,075 | 1,083 | 1,073 | 1,082 | 2,369,900 |
| 2004/01/16 | 1,059 | 1,070 | 1,058 | 1,068 | 1,693,800 |
| 2004/01/15 | 1,072 | 1,072 | 1,054 | 1,054 | 1,218,000 |
| 2004/01/14 | 1,068 | 1,071 | 1,060 | 1,068 | 2,088,300 |
| 2004/01/13 | 1,080 | 1,080 | 1,064 | 1,069 | 1,473,600 |
| 2004/01/09 | 1,080 | 1,080 | 1,068 | 1,074 | 1,535,700 |
| 2004/01/08 | 1,064 | 1,074 | 1,062 | 1,067 | 1,272,700 |
| 2004/01/07 | 1,068 | 1,068 | 1,057 | 1,060 | 623,600 |
| 2004/01/06 | 1,086 | 1,086 | 1,065 | 1,066 | 1,357,200 |
| 2004/01/05 | 1,073 | 1,074 | 1,067 | 1,071 | 917,100 |