信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 4,180 | 4,200 | 4,180 | 4,200 | 345,900 |
| 2004/12/29 | 4,190 | 4,200 | 4,160 | 4,160 | 653,100 |
| 2004/12/28 | 4,190 | 4,200 | 4,170 | 4,190 | 661,000 |
| 2004/12/27 | 4,190 | 4,200 | 4,170 | 4,200 | 1,448,400 |
| 2004/12/24 | 4,180 | 4,200 | 4,150 | 4,160 | 1,097,900 |
| 2004/12/22 | 4,150 | 4,170 | 4,130 | 4,150 | 1,534,000 |
| 2004/12/21 | 4,090 | 4,100 | 4,060 | 4,060 | 751,200 |
| 2004/12/20 | 4,030 | 4,080 | 4,030 | 4,080 | 823,400 |
| 2004/12/17 | 4,050 | 4,090 | 4,020 | 4,070 | 1,160,700 |
| 2004/12/16 | 4,020 | 4,060 | 4,000 | 4,010 | 1,006,100 |
| 2004/12/15 | 4,010 | 4,050 | 4,000 | 4,010 | 1,285,700 |
| 2004/12/14 | 3,940 | 4,010 | 3,930 | 3,980 | 1,484,800 |
| 2004/12/13 | 3,910 | 3,960 | 3,910 | 3,950 | 1,786,200 |
| 2004/12/10 | 3,860 | 3,910 | 3,860 | 3,860 | 5,061,900 |
| 2004/12/09 | 3,950 | 3,970 | 3,880 | 3,890 | 1,780,900 |
| 2004/12/08 | 3,950 | 4,000 | 3,920 | 3,980 | 1,724,100 |
| 2004/12/07 | 4,000 | 4,020 | 3,930 | 3,930 | 1,181,900 |
| 2004/12/06 | 4,030 | 4,040 | 3,960 | 3,960 | 939,400 |
| 2004/12/03 | 4,030 | 4,100 | 4,030 | 4,080 | 1,069,400 |
| 2004/12/02 | 3,990 | 4,020 | 3,980 | 4,010 | 987,400 |
| 2004/12/01 | 3,910 | 3,960 | 3,880 | 3,950 | 1,317,000 |
| 2004/11/30 | 4,000 | 4,020 | 3,970 | 3,990 | 1,426,800 |
| 2004/11/29 | 4,010 | 4,090 | 4,000 | 4,040 | 895,000 |
| 2004/11/26 | 4,050 | 4,080 | 4,000 | 4,010 | 821,500 |
| 2004/11/25 | 4,050 | 4,060 | 4,010 | 4,050 | 909,300 |
| 2004/11/24 | 4,070 | 4,100 | 4,060 | 4,070 | 860,400 |
| 2004/11/22 | 4,140 | 4,160 | 4,060 | 4,110 | 833,600 |
| 2004/11/19 | 4,170 | 4,220 | 4,160 | 4,190 | 1,272,500 |
| 2004/11/18 | 4,150 | 4,180 | 4,090 | 4,120 | 690,400 |
| 2004/11/17 | 4,120 | 4,170 | 4,120 | 4,130 | 1,062,800 |
| 2004/11/16 | 4,170 | 4,200 | 4,140 | 4,140 | 1,112,300 |
| 2004/11/15 | 4,100 | 4,170 | 4,080 | 4,150 | 944,800 |
| 2004/11/12 | 3,990 | 4,080 | 3,990 | 4,070 | 1,779,000 |
| 2004/11/11 | 4,120 | 4,120 | 4,030 | 4,040 | 614,800 |
| 2004/11/10 | 4,100 | 4,140 | 4,090 | 4,120 | 779,400 |
| 2004/11/09 | 4,110 | 4,140 | 4,050 | 4,080 | 1,204,700 |
| 2004/11/08 | 4,190 | 4,190 | 4,150 | 4,160 | 820,600 |
| 2004/11/05 | 4,190 | 4,200 | 4,180 | 4,190 | 1,178,900 |
| 2004/11/04 | 4,150 | 4,180 | 4,130 | 4,150 | 1,836,700 |
| 2004/11/02 | 4,110 | 4,130 | 4,090 | 4,110 | 1,379,100 |
| 2004/11/01 | 4,040 | 4,070 | 4,000 | 4,070 | 884,200 |
| 2004/10/29 | 4,010 | 4,040 | 3,980 | 4,030 | 1,151,400 |
| 2004/10/28 | 3,990 | 4,080 | 3,970 | 4,060 | 1,160,700 |
| 2004/10/27 | 3,970 | 3,990 | 3,910 | 3,950 | 1,137,700 |
| 2004/10/26 | 3,940 | 3,970 | 3,890 | 3,960 | 1,789,900 |
| 2004/10/25 | 3,810 | 3,920 | 3,810 | 3,900 | 1,888,100 |
| 2004/10/22 | 3,980 | 3,980 | 3,900 | 3,920 | 1,097,000 |
| 2004/10/21 | 3,970 | 3,980 | 3,910 | 3,940 | 778,000 |
| 2004/10/20 | 4,010 | 4,020 | 3,900 | 3,940 | 1,332,500 |
| 2004/10/19 | 4,040 | 4,070 | 4,020 | 4,030 | 1,116,800 |
| 2004/10/18 | 4,040 | 4,050 | 3,980 | 4,020 | 474,200 |
| 2004/10/15 | 4,020 | 4,050 | 3,990 | 4,020 | 1,140,300 |
| 2004/10/14 | 4,080 | 4,080 | 4,020 | 4,040 | 749,500 |
| 2004/10/13 | 4,110 | 4,130 | 4,060 | 4,080 | 895,300 |
| 2004/10/12 | 4,070 | 4,120 | 4,020 | 4,070 | 717,600 |
| 2004/10/08 | 4,110 | 4,140 | 4,090 | 4,100 | 1,181,400 |
| 2004/10/07 | 4,180 | 4,180 | 4,090 | 4,100 | 1,735,700 |
| 2004/10/06 | 4,120 | 4,170 | 4,120 | 4,170 | 1,332,900 |
| 2004/10/05 | 4,090 | 4,140 | 4,080 | 4,130 | 1,517,200 |
| 2004/10/04 | 4,060 | 4,100 | 4,050 | 4,080 | 1,315,900 |
| 2004/10/01 | 3,990 | 4,040 | 3,990 | 4,010 | 1,056,800 |
| 2004/09/30 | 3,970 | 4,010 | 3,940 | 3,960 | 1,256,100 |
| 2004/09/29 | 3,960 | 3,980 | 3,940 | 3,960 | 1,368,600 |
| 2004/09/28 | 3,910 | 3,970 | 3,900 | 3,950 | 1,199,700 |
| 2004/09/27 | 3,900 | 3,960 | 3,900 | 3,920 | 1,043,900 |
| 2004/09/24 | 3,940 | 3,970 | 3,910 | 3,930 | 1,839,900 |
| 2004/09/22 | 4,000 | 4,050 | 3,950 | 3,980 | 1,567,900 |
| 2004/09/21 | 4,030 | 4,090 | 4,010 | 4,050 | 2,395,700 |
| 2004/09/17 | 4,040 | 4,050 | 3,980 | 3,980 | 1,748,700 |
| 2004/09/16 | 4,000 | 4,060 | 3,990 | 4,020 | 1,708,400 |
| 2004/09/15 | 4,040 | 4,060 | 4,000 | 4,010 | 1,881,600 |
| 2004/09/14 | 3,980 | 4,050 | 3,970 | 4,030 | 2,467,300 |
| 2004/09/13 | 3,900 | 3,950 | 3,900 | 3,950 | 739,500 |
| 2004/09/10 | 3,870 | 3,910 | 3,830 | 3,890 | 3,682,000 |
| 2004/09/09 | 3,960 | 3,970 | 3,920 | 3,920 | 1,382,000 |
| 2004/09/08 | 3,950 | 3,970 | 3,930 | 3,960 | 1,136,800 |
| 2004/09/07 | 3,890 | 3,960 | 3,890 | 3,950 | 2,957,100 |
| 2004/09/06 | 3,850 | 3,880 | 3,810 | 3,840 | 1,569,100 |
| 2004/09/03 | 3,830 | 3,850 | 3,800 | 3,800 | 604,200 |
| 2004/09/02 | 3,850 | 3,880 | 3,830 | 3,850 | 426,700 |
| 2004/09/01 | 3,830 | 3,860 | 3,810 | 3,830 | 461,900 |
| 2004/08/31 | 3,880 | 3,880 | 3,820 | 3,820 | 644,200 |
| 2004/08/30 | 3,880 | 3,910 | 3,860 | 3,890 | 479,100 |
| 2004/08/27 | 3,870 | 3,900 | 3,840 | 3,900 | 383,200 |
| 2004/08/26 | 3,920 | 3,930 | 3,860 | 3,870 | 598,100 |
| 2004/08/25 | 3,880 | 3,930 | 3,860 | 3,930 | 833,000 |
| 2004/08/24 | 3,900 | 3,910 | 3,870 | 3,910 | 523,500 |
| 2004/08/23 | 3,900 | 3,920 | 3,880 | 3,880 | 1,051,300 |
| 2004/08/20 | 3,830 | 3,890 | 3,820 | 3,870 | 2,222,200 |
| 2004/08/19 | 3,710 | 3,800 | 3,700 | 3,790 | 2,636,900 |
| 2004/08/18 | 3,650 | 3,680 | 3,630 | 3,640 | 851,900 |
| 2004/08/17 | 3,640 | 3,700 | 3,630 | 3,660 | 1,161,500 |
| 2004/08/16 | 3,630 | 3,650 | 3,550 | 3,590 | 1,030,900 |
| 2004/08/13 | 3,660 | 3,680 | 3,640 | 3,660 | 1,421,400 |
| 2004/08/12 | 3,760 | 3,800 | 3,700 | 3,710 | 615,900 |
| 2004/08/11 | 3,780 | 3,790 | 3,750 | 3,790 | 789,800 |
| 2004/08/10 | 3,730 | 3,750 | 3,710 | 3,730 | 719,400 |
| 2004/08/09 | 3,660 | 3,730 | 3,650 | 3,720 | 1,164,500 |
| 2004/08/06 | 3,710 | 3,740 | 3,680 | 3,740 | 1,190,900 |
| 2004/08/05 | 3,740 | 3,800 | 3,730 | 3,760 | 798,400 |
| 2004/08/04 | 3,740 | 3,770 | 3,690 | 3,730 | 1,495,500 |
| 2004/08/03 | 3,790 | 3,800 | 3,750 | 3,780 | 552,800 |
| 2004/08/02 | 3,750 | 3,780 | 3,740 | 3,780 | 953,900 |
| 2004/07/30 | 3,750 | 3,800 | 3,750 | 3,780 | 921,800 |
| 2004/07/29 | 3,800 | 3,810 | 3,720 | 3,760 | 1,230,400 |
| 2004/07/28 | 3,820 | 3,840 | 3,780 | 3,840 | 1,195,300 |
| 2004/07/27 | 3,790 | 3,810 | 3,740 | 3,770 | 907,200 |
| 2004/07/26 | 3,780 | 3,810 | 3,750 | 3,810 | 837,600 |
| 2004/07/23 | 3,870 | 3,870 | 3,800 | 3,820 | 789,600 |
| 2004/07/22 | 3,830 | 3,860 | 3,810 | 3,860 | 1,367,300 |
| 2004/07/21 | 3,820 | 3,900 | 3,810 | 3,890 | 1,971,800 |
| 2004/07/20 | 3,800 | 3,810 | 3,730 | 3,760 | 1,317,200 |
| 2004/07/16 | 3,760 | 3,860 | 3,730 | 3,840 | 3,351,200 |
| 2004/07/15 | 3,630 | 3,750 | 3,590 | 3,750 | 3,517,000 |
| 2004/07/14 | 3,730 | 3,750 | 3,660 | 3,660 | 1,935,400 |
| 2004/07/13 | 3,760 | 3,760 | 3,710 | 3,730 | 1,884,500 |
| 2004/07/12 | 3,810 | 3,810 | 3,770 | 3,790 | 1,264,400 |
| 2004/07/09 | 3,760 | 3,800 | 3,760 | 3,770 | 1,702,700 |
| 2004/07/08 | 3,850 | 3,870 | 3,780 | 3,790 | 1,123,500 |
| 2004/07/07 | 3,850 | 3,870 | 3,810 | 3,860 | 2,095,700 |
| 2004/07/06 | 3,870 | 3,920 | 3,870 | 3,890 | 1,201,600 |
| 2004/07/05 | 3,850 | 3,890 | 3,850 | 3,880 | 1,082,600 |
| 2004/07/02 | 3,880 | 3,890 | 3,850 | 3,860 | 1,072,700 |
| 2004/07/01 | 3,910 | 3,930 | 3,900 | 3,920 | 967,700 |
| 2004/06/30 | 3,930 | 3,950 | 3,880 | 3,900 | 1,412,200 |
| 2004/06/29 | 3,990 | 3,990 | 3,920 | 3,930 | 2,254,700 |
| 2004/06/28 | 3,930 | 3,970 | 3,920 | 3,970 | 2,285,100 |
| 2004/06/25 | 3,910 | 3,920 | 3,880 | 3,890 | 2,156,700 |
| 2004/06/24 | 3,860 | 3,890 | 3,850 | 3,880 | 1,827,100 |
| 2004/06/23 | 3,880 | 3,900 | 3,800 | 3,810 | 2,381,600 |
| 2004/06/22 | 3,800 | 3,850 | 3,780 | 3,850 | 1,237,400 |
| 2004/06/21 | 3,800 | 3,860 | 3,790 | 3,790 | 1,396,900 |
| 2004/06/18 | 3,830 | 3,840 | 3,750 | 3,760 | 1,894,400 |
| 2004/06/17 | 3,840 | 3,850 | 3,810 | 3,840 | 1,333,300 |
| 2004/06/16 | 3,800 | 3,860 | 3,800 | 3,820 | 2,228,600 |
| 2004/06/15 | 3,800 | 3,820 | 3,770 | 3,790 | 1,641,500 |
| 2004/06/14 | 3,850 | 3,860 | 3,790 | 3,810 | 1,925,300 |
| 2004/06/11 | 3,880 | 3,910 | 3,840 | 3,840 | 4,142,300 |
| 2004/06/10 | 3,870 | 3,890 | 3,860 | 3,880 | 1,727,800 |
| 2004/06/09 | 3,900 | 3,920 | 3,870 | 3,890 | 2,214,400 |
| 2004/06/08 | 3,950 | 3,950 | 3,850 | 3,910 | 3,402,700 |
| 2004/06/07 | 3,850 | 3,910 | 3,840 | 3,900 | 2,175,600 |
| 2004/06/04 | 3,840 | 3,860 | 3,770 | 3,820 | 2,850,400 |
| 2004/06/03 | 3,910 | 3,920 | 3,800 | 3,820 | 3,341,900 |
| 2004/06/02 | 3,940 | 3,940 | 3,890 | 3,890 | 3,398,200 |
| 2004/06/01 | 3,890 | 3,950 | 3,880 | 3,940 | 6,486,700 |
| 2004/05/31 | 3,880 | 3,890 | 3,810 | 3,860 | 3,041,500 |
| 2004/05/28 | 3,900 | 3,910 | 3,860 | 3,870 | 3,317,900 |
| 2004/05/27 | 3,930 | 3,940 | 3,870 | 3,890 | 2,787,100 |
| 2004/05/26 | 3,990 | 4,030 | 3,940 | 3,940 | 3,172,000 |
| 2004/05/25 | 3,950 | 3,960 | 3,890 | 3,940 | 2,823,300 |
| 2004/05/24 | 3,930 | 3,960 | 3,900 | 3,950 | 3,447,500 |
| 2004/05/21 | 3,980 | 4,050 | 3,940 | 3,980 | 5,247,900 |
| 2004/05/20 | 4,240 | 4,250 | 4,010 | 4,030 | 3,398,100 |
| 2004/05/19 | 4,140 | 4,290 | 4,120 | 4,270 | 1,828,900 |
| 2004/05/18 | 4,120 | 4,210 | 4,090 | 4,170 | 1,682,900 |
| 2004/05/17 | 4,130 | 4,160 | 4,070 | 4,070 | 1,044,900 |
| 2004/05/14 | 4,130 | 4,200 | 4,100 | 4,180 | 2,566,800 |
| 2004/05/13 | 4,260 | 4,280 | 4,180 | 4,180 | 1,045,300 |
| 2004/05/12 | 4,310 | 4,330 | 4,190 | 4,330 | 1,680,500 |
| 2004/05/11 | 4,240 | 4,300 | 4,210 | 4,270 | 1,222,000 |
| 2004/05/10 | 4,330 | 4,390 | 4,180 | 4,220 | 1,679,400 |
| 2004/05/07 | 4,360 | 4,450 | 4,330 | 4,350 | 1,072,700 |
| 2004/05/06 | 4,460 | 4,500 | 4,390 | 4,390 | 1,006,400 |
| 2004/04/30 | 4,400 | 4,460 | 4,400 | 4,460 | 1,391,400 |
| 2004/04/28 | 4,600 | 4,660 | 4,590 | 4,600 | 825,800 |
| 2004/04/27 | 4,760 | 4,760 | 4,600 | 4,650 | 1,002,400 |
| 2004/04/26 | 4,710 | 4,780 | 4,690 | 4,760 | 1,189,500 |
| 2004/04/23 | 4,640 | 4,730 | 4,630 | 4,700 | 1,201,300 |
| 2004/04/22 | 4,650 | 4,710 | 4,600 | 4,630 | 1,510,700 |
| 2004/04/21 | 4,600 | 4,650 | 4,510 | 4,610 | 1,555,200 |
| 2004/04/20 | 4,540 | 4,610 | 4,520 | 4,580 | 1,286,100 |
| 2004/04/19 | 4,460 | 4,520 | 4,400 | 4,490 | 998,100 |
| 2004/04/16 | 4,380 | 4,440 | 4,380 | 4,410 | 991,600 |
| 2004/04/15 | 4,510 | 4,560 | 4,390 | 4,420 | 1,073,200 |
| 2004/04/14 | 4,540 | 4,580 | 4,470 | 4,500 | 855,000 |
| 2004/04/13 | 4,550 | 4,630 | 4,530 | 4,590 | 1,907,200 |
| 2004/04/12 | 4,420 | 4,470 | 4,410 | 4,460 | 700,300 |
| 2004/04/09 | 4,420 | 4,450 | 4,360 | 4,400 | 1,474,100 |
| 2004/04/08 | 4,510 | 4,540 | 4,460 | 4,470 | 990,600 |
| 2004/04/07 | 4,500 | 4,570 | 4,480 | 4,500 | 1,548,300 |
| 2004/04/06 | 4,500 | 4,560 | 4,480 | 4,520 | 2,007,500 |
| 2004/04/05 | 4,460 | 4,470 | 4,430 | 4,470 | 1,142,300 |
| 2004/04/02 | 4,300 | 4,390 | 4,290 | 4,380 | 1,056,800 |
| 2004/04/01 | 4,380 | 4,420 | 4,280 | 4,280 | 1,943,600 |
| 2004/03/31 | 4,400 | 4,460 | 4,380 | 4,380 | 1,440,300 |
| 2004/03/30 | 4,430 | 4,440 | 4,360 | 4,360 | 1,021,400 |
| 2004/03/29 | 4,420 | 4,430 | 4,330 | 4,350 | 1,542,000 |
| 2004/03/26 | 4,350 | 4,450 | 4,320 | 4,450 | 3,726,500 |
| 2004/03/25 | 4,100 | 4,170 | 4,100 | 4,160 | 1,816,800 |
| 2004/03/24 | 4,130 | 4,140 | 4,090 | 4,120 | 1,715,800 |
| 2004/03/23 | 4,090 | 4,160 | 4,070 | 4,120 | 2,208,100 |
| 2004/03/22 | 4,170 | 4,180 | 4,130 | 4,180 | 1,174,700 |
| 2004/03/19 | 4,230 | 4,280 | 4,210 | 4,220 | 1,064,500 |
| 2004/03/18 | 4,380 | 4,390 | 4,290 | 4,330 | 1,150,000 |
| 2004/03/17 | 4,280 | 4,340 | 4,270 | 4,310 | 983,700 |
| 2004/03/16 | 4,270 | 4,300 | 4,250 | 4,250 | 922,000 |
| 2004/03/15 | 4,320 | 4,340 | 4,240 | 4,250 | 1,489,900 |
| 2004/03/12 | 4,190 | 4,310 | 4,190 | 4,270 | 5,068,600 |
| 2004/03/11 | 4,260 | 4,300 | 4,230 | 4,240 | 1,841,400 |
| 2004/03/10 | 4,410 | 4,430 | 4,310 | 4,360 | 1,533,200 |
| 2004/03/09 | 4,400 | 4,460 | 4,370 | 4,460 | 1,251,300 |
| 2004/03/08 | 4,450 | 4,460 | 4,400 | 4,410 | 1,807,000 |
| 2004/03/05 | 4,410 | 4,430 | 4,340 | 4,400 | 1,266,000 |
| 2004/03/04 | 4,370 | 4,420 | 4,330 | 4,400 | 1,527,500 |
| 2004/03/03 | 4,400 | 4,450 | 4,370 | 4,390 | 1,582,300 |
| 2004/03/02 | 4,410 | 4,530 | 4,400 | 4,490 | 2,330,400 |
| 2004/03/01 | 4,340 | 4,380 | 4,310 | 4,310 | 1,987,900 |
| 2004/02/27 | 4,170 | 4,310 | 4,160 | 4,250 | 2,044,100 |
| 2004/02/26 | 4,190 | 4,200 | 4,090 | 4,160 | 1,837,800 |
| 2004/02/25 | 4,240 | 4,260 | 4,140 | 4,180 | 1,114,000 |
| 2004/02/24 | 4,250 | 4,320 | 4,230 | 4,290 | 2,552,400 |
| 2004/02/23 | 4,120 | 4,250 | 4,110 | 4,230 | 2,231,200 |
| 2004/02/20 | 4,120 | 4,150 | 4,090 | 4,100 | 2,018,900 |
| 2004/02/19 | 4,130 | 4,170 | 4,100 | 4,150 | 1,433,900 |
| 2004/02/18 | 4,180 | 4,190 | 4,080 | 4,080 | 1,537,300 |
| 2004/02/17 | 4,090 | 4,180 | 4,080 | 4,130 | 2,249,300 |
| 2004/02/16 | 4,090 | 4,100 | 4,050 | 4,060 | 1,154,300 |
| 2004/02/13 | 4,050 | 4,100 | 4,030 | 4,090 | 1,783,600 |
| 2004/02/12 | 4,190 | 4,220 | 4,090 | 4,090 | 1,241,000 |
| 2004/02/10 | 4,250 | 4,270 | 4,090 | 4,180 | 1,062,600 |
| 2004/02/09 | 4,270 | 4,290 | 4,210 | 4,250 | 1,186,400 |
| 2004/02/06 | 4,220 | 4,240 | 4,170 | 4,210 | 1,013,300 |
| 2004/02/05 | 4,130 | 4,240 | 4,130 | 4,230 | 1,399,500 |
| 2004/02/04 | 4,260 | 4,290 | 4,120 | 4,180 | 1,663,400 |
| 2004/02/03 | 4,390 | 4,430 | 4,280 | 4,310 | 2,009,200 |
| 2004/02/02 | 4,320 | 4,370 | 4,300 | 4,300 | 899,300 |
| 2004/01/30 | 4,290 | 4,350 | 4,270 | 4,330 | 1,452,600 |
| 2004/01/29 | 4,300 | 4,320 | 4,220 | 4,260 | 1,592,800 |
| 2004/01/28 | 4,360 | 4,390 | 4,330 | 4,360 | 1,245,300 |
| 2004/01/27 | 4,560 | 4,570 | 4,460 | 4,460 | 1,283,600 |
| 2004/01/26 | 4,570 | 4,590 | 4,440 | 4,510 | 1,176,600 |
| 2004/01/23 | 4,580 | 4,660 | 4,540 | 4,640 | 1,413,900 |
| 2004/01/22 | 4,550 | 4,600 | 4,520 | 4,530 | 1,188,400 |
| 2004/01/21 | 4,540 | 4,600 | 4,510 | 4,540 | 1,700,400 |
| 2004/01/20 | 4,450 | 4,560 | 4,440 | 4,530 | 995,600 |
| 2004/01/19 | 4,430 | 4,490 | 4,410 | 4,480 | 1,065,200 |
| 2004/01/16 | 4,420 | 4,420 | 4,310 | 4,390 | 1,556,600 |
| 2004/01/15 | 4,490 | 4,490 | 4,400 | 4,410 | 953,600 |
| 2004/01/14 | 4,410 | 4,490 | 4,380 | 4,490 | 1,209,400 |
| 2004/01/13 | 4,450 | 4,460 | 4,330 | 4,410 | 1,315,000 |
| 2004/01/09 | 4,490 | 4,490 | 4,370 | 4,460 | 1,635,500 |
| 2004/01/08 | 4,410 | 4,490 | 4,400 | 4,440 | 771,800 |
| 2004/01/07 | 4,460 | 4,490 | 4,350 | 4,390 | 840,600 |
| 2004/01/06 | 4,500 | 4,510 | 4,440 | 4,480 | 1,348,800 |
| 2004/01/05 | 4,420 | 4,480 | 4,420 | 4,450 | 718,500 |