京セラ(6971)の株価時系列情報
京セラ(6971)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 | 7,930 | 7,940 | 7,890 | 7,890 | 238,900 |
| 2004/12/29 | 7,890 | 7,940 | 7,860 | 7,900 | 952,200 |
| 2004/12/28 | 7,740 | 7,810 | 7,740 | 7,810 | 341,600 |
| 2004/12/27 | 7,750 | 7,780 | 7,720 | 7,750 | 505,200 |
| 2004/12/24 | 7,750 | 7,760 | 7,700 | 7,740 | 737,600 |
| 2004/12/22 | 7,680 | 7,700 | 7,650 | 7,670 | 658,400 |
| 2004/12/21 | 7,610 | 7,670 | 7,570 | 7,570 | 726,600 |
| 2004/12/20 | 7,500 | 7,670 | 7,490 | 7,650 | 874,300 |
| 2004/12/17 | 7,430 | 7,540 | 7,430 | 7,510 | 1,139,100 |
| 2004/12/16 | 7,410 | 7,490 | 7,340 | 7,430 | 1,030,700 |
| 2004/12/15 | 7,530 | 7,540 | 7,440 | 7,510 | 1,116,500 |
| 2004/12/14 | 7,460 | 7,530 | 7,450 | 7,500 | 894,200 |
| 2004/12/13 | 7,470 | 7,550 | 7,450 | 7,450 | 746,200 |
| 2004/12/10 | 7,480 | 7,520 | 7,400 | 7,470 | 4,887,800 |
| 2004/12/09 | 7,450 | 7,460 | 7,270 | 7,280 | 1,153,900 |
| 2004/12/08 | 7,300 | 7,430 | 7,280 | 7,350 | 769,600 |
| 2004/12/07 | 7,370 | 7,380 | 7,280 | 7,300 | 721,800 |
| 2004/12/06 | 7,400 | 7,440 | 7,340 | 7,370 | 794,600 |
| 2004/12/03 | 7,400 | 7,420 | 7,360 | 7,410 | 799,300 |
| 2004/12/02 | 7,230 | 7,300 | 7,210 | 7,260 | 620,500 |
| 2004/12/01 | 7,150 | 7,180 | 7,080 | 7,110 | 743,100 |
| 2004/11/30 | 7,260 | 7,270 | 7,170 | 7,250 | 840,800 |
| 2004/11/29 | 7,240 | 7,360 | 7,240 | 7,320 | 498,900 |
| 2004/11/26 | 7,300 | 7,330 | 7,230 | 7,270 | 589,600 |
| 2004/11/25 | 7,180 | 7,280 | 7,170 | 7,280 | 593,900 |
| 2004/11/24 | 7,170 | 7,220 | 7,150 | 7,190 | 468,100 |
| 2004/11/22 | 7,270 | 7,300 | 7,080 | 7,160 | 1,153,700 |
| 2004/11/19 | 7,390 | 7,410 | 7,330 | 7,370 | 764,000 |
| 2004/11/18 | 7,440 | 7,460 | 7,260 | 7,300 | 675,100 |
| 2004/11/17 | 7,430 | 7,470 | 7,370 | 7,370 | 846,400 |
| 2004/11/16 | 7,550 | 7,580 | 7,390 | 7,420 | 1,093,900 |
| 2004/11/15 | 7,490 | 7,620 | 7,490 | 7,600 | 1,014,200 |
| 2004/11/12 | 7,260 | 7,500 | 7,260 | 7,500 | 1,585,900 |
| 2004/11/11 | 7,490 | 7,500 | 7,310 | 7,320 | 1,150,200 |
| 2004/11/10 | 7,550 | 7,600 | 7,450 | 7,480 | 747,400 |
| 2004/11/09 | 7,640 | 7,690 | 7,540 | 7,550 | 545,000 |
| 2004/11/08 | 7,730 | 7,730 | 7,580 | 7,620 | 529,900 |
| 2004/11/05 | 7,700 | 7,730 | 7,630 | 7,700 | 740,300 |
| 2004/11/04 | 7,780 | 7,780 | 7,560 | 7,600 | 991,700 |
| 2004/11/02 | 7,710 | 7,770 | 7,640 | 7,710 | 1,122,200 |
| 2004/11/01 | 7,640 | 7,650 | 7,550 | 7,610 | 721,900 |
| 2004/10/29 | 7,750 | 7,760 | 7,630 | 7,690 | 1,160,200 |
| 2004/10/28 | 7,900 | 7,910 | 7,790 | 7,790 | 673,600 |
| 2004/10/27 | 7,890 | 7,900 | 7,750 | 7,800 | 376,700 |
| 2004/10/26 | 7,770 | 7,840 | 7,760 | 7,790 | 464,300 |
| 2004/10/25 | 7,760 | 7,820 | 7,680 | 7,790 | 1,035,100 |
| 2004/10/22 | 7,980 | 8,030 | 7,930 | 8,000 | 576,900 |
| 2004/10/21 | 7,900 | 7,970 | 7,830 | 7,890 | 1,366,000 |
| 2004/10/20 | 8,000 | 8,010 | 7,910 | 7,970 | 876,300 |
| 2004/10/19 | 8,120 | 8,210 | 8,090 | 8,090 | 857,100 |
| 2004/10/18 | 7,990 | 7,990 | 7,930 | 7,990 | 534,000 |
| 2004/10/15 | 7,960 | 7,990 | 7,910 | 7,950 | 596,800 |
| 2004/10/14 | 8,000 | 8,000 | 7,900 | 7,980 | 535,400 |
| 2004/10/13 | 8,000 | 8,110 | 8,000 | 8,010 | 631,600 |
| 2004/10/12 | 8,100 | 8,160 | 7,980 | 8,030 | 833,800 |
| 2004/10/08 | 8,150 | 8,200 | 8,100 | 8,190 | 1,315,900 |
| 2004/10/07 | 8,310 | 8,310 | 8,180 | 8,250 | 635,000 |
| 2004/10/06 | 8,180 | 8,320 | 8,180 | 8,310 | 1,162,400 |
| 2004/10/05 | 8,170 | 8,290 | 8,170 | 8,280 | 914,800 |
| 2004/10/04 | 8,080 | 8,290 | 8,010 | 8,270 | 1,329,700 |
| 2004/10/01 | 7,810 | 7,940 | 7,810 | 7,880 | 771,100 |
| 2004/09/30 | 7,810 | 7,830 | 7,730 | 7,750 | 673,900 |
| 2004/09/29 | 7,720 | 7,730 | 7,630 | 7,720 | 593,300 |
| 2004/09/28 | 7,750 | 7,760 | 7,620 | 7,680 | 762,100 |
| 2004/09/27 | 7,800 | 7,830 | 7,710 | 7,790 | 526,800 |
| 2004/09/24 | 7,970 | 7,970 | 7,720 | 7,780 | 899,100 |
| 2004/09/22 | 8,140 | 8,190 | 7,970 | 7,990 | 728,600 |
| 2004/09/21 | 8,220 | 8,220 | 8,100 | 8,130 | 565,800 |
| 2004/09/17 | 8,090 | 8,130 | 8,010 | 8,030 | 1,110,500 |
| 2004/09/16 | 8,060 | 8,150 | 8,040 | 8,080 | 751,400 |
| 2004/09/15 | 8,200 | 8,290 | 8,130 | 8,190 | 772,500 |
| 2004/09/14 | 8,160 | 8,340 | 8,150 | 8,280 | 1,179,400 |
| 2004/09/13 | 7,960 | 8,190 | 7,940 | 8,150 | 1,092,300 |
| 2004/09/10 | 7,860 | 7,920 | 7,740 | 7,850 | 3,310,400 |
| 2004/09/09 | 7,960 | 8,090 | 7,860 | 7,960 | 931,300 |
| 2004/09/08 | 8,100 | 8,100 | 7,910 | 7,910 | 593,000 |
| 2004/09/07 | 8,010 | 8,090 | 7,990 | 8,050 | 683,400 |
| 2004/09/06 | 7,860 | 8,050 | 7,800 | 8,040 | 708,400 |
| 2004/09/03 | 7,970 | 7,990 | 7,750 | 7,760 | 723,600 |
| 2004/09/02 | 7,970 | 8,040 | 7,940 | 7,960 | 542,300 |
| 2004/09/01 | 8,030 | 8,060 | 7,930 | 7,980 | 532,500 |
| 2004/08/31 | 8,050 | 8,090 | 7,960 | 8,020 | 444,000 |
| 2004/08/30 | 8,110 | 8,140 | 8,040 | 8,060 | 554,300 |
| 2004/08/27 | 8,110 | 8,170 | 8,070 | 8,170 | 633,800 |
| 2004/08/26 | 8,020 | 8,110 | 7,960 | 8,080 | 1,219,200 |
| 2004/08/25 | 7,830 | 7,990 | 7,800 | 7,980 | 649,400 |
| 2004/08/24 | 7,950 | 7,970 | 7,800 | 7,970 | 642,600 |
| 2004/08/23 | 7,870 | 7,970 | 7,840 | 7,930 | 536,200 |
| 2004/08/20 | 7,750 | 7,850 | 7,710 | 7,760 | 368,500 |
| 2004/08/19 | 7,790 | 7,830 | 7,730 | 7,790 | 671,600 |
| 2004/08/18 | 7,590 | 7,750 | 7,550 | 7,670 | 883,600 |
| 2004/08/17 | 7,640 | 7,680 | 7,580 | 7,630 | 746,400 |
| 2004/08/16 | 7,500 | 7,550 | 7,370 | 7,510 | 759,700 |
| 2004/08/13 | 7,550 | 7,610 | 7,520 | 7,530 | 1,517,900 |
| 2004/08/12 | 7,830 | 7,860 | 7,760 | 7,770 | 532,500 |
| 2004/08/11 | 7,980 | 7,980 | 7,830 | 7,880 | 623,100 |
| 2004/08/10 | 7,760 | 7,940 | 7,740 | 7,880 | 696,800 |
| 2004/08/09 | 7,710 | 7,830 | 7,660 | 7,800 | 1,327,700 |
| 2004/08/06 | 8,050 | 8,050 | 7,900 | 7,940 | 1,373,600 |
| 2004/08/05 | 8,200 | 8,210 | 8,020 | 8,100 | 889,700 |
| 2004/08/04 | 8,250 | 8,300 | 7,970 | 8,100 | 1,717,900 |
| 2004/08/03 | 8,520 | 8,560 | 8,380 | 8,410 | 455,900 |
| 2004/08/02 | 8,500 | 8,570 | 8,440 | 8,510 | 570,200 |
| 2004/07/30 | 8,680 | 8,690 | 8,520 | 8,600 | 868,200 |
| 2004/07/29 | 8,380 | 8,450 | 8,250 | 8,390 | 748,700 |
| 2004/07/28 | 8,480 | 8,570 | 8,420 | 8,480 | 999,000 |
| 2004/07/27 | 8,370 | 8,380 | 8,260 | 8,280 | 609,500 |
| 2004/07/26 | 8,200 | 8,330 | 8,120 | 8,300 | 886,000 |
| 2004/07/23 | 8,220 | 8,240 | 8,130 | 8,200 | 935,200 |
| 2004/07/22 | 8,160 | 8,230 | 8,130 | 8,210 | 1,193,300 |
| 2004/07/21 | 8,350 | 8,470 | 8,330 | 8,460 | 655,900 |
| 2004/07/20 | 8,350 | 8,360 | 8,140 | 8,250 | 1,223,500 |
| 2004/07/16 | 8,390 | 8,700 | 8,300 | 8,590 | 1,043,400 |
| 2004/07/15 | 8,590 | 8,650 | 8,460 | 8,510 | 1,185,600 |
| 2004/07/14 | 9,000 | 9,000 | 8,520 | 8,590 | 1,633,700 |
| 2004/07/13 | 8,970 | 9,000 | 8,870 | 9,000 | 551,600 |
| 2004/07/12 | 8,920 | 9,040 | 8,850 | 9,020 | 438,400 |
| 2004/07/09 | 8,630 | 8,940 | 8,630 | 8,820 | 965,400 |
| 2004/07/08 | 8,910 | 8,950 | 8,670 | 8,710 | 761,100 |
| 2004/07/07 | 8,720 | 8,820 | 8,710 | 8,810 | 998,500 |
| 2004/07/06 | 9,020 | 9,110 | 8,910 | 8,920 | 655,700 |
| 2004/07/05 | 9,080 | 9,160 | 9,040 | 9,060 | 390,200 |
| 2004/07/02 | 9,140 | 9,300 | 9,100 | 9,180 | 688,400 |
| 2004/07/01 | 9,300 | 9,380 | 9,240 | 9,340 | 581,200 |
| 2004/06/30 | 9,270 | 9,270 | 9,160 | 9,260 | 521,300 |
| 2004/06/29 | 9,250 | 9,280 | 9,170 | 9,260 | 690,300 |
| 2004/06/28 | 9,200 | 9,280 | 9,150 | 9,260 | 699,700 |
| 2004/06/25 | 9,120 | 9,220 | 9,060 | 9,220 | 1,280,400 |
| 2004/06/24 | 8,950 | 9,060 | 8,880 | 9,020 | 1,196,500 |
| 2004/06/23 | 8,860 | 8,940 | 8,770 | 8,860 | 748,500 |
| 2004/06/22 | 8,600 | 8,770 | 8,590 | 8,770 | 570,400 |
| 2004/06/21 | 8,690 | 8,880 | 8,630 | 8,690 | 885,200 |
| 2004/06/18 | 8,710 | 8,710 | 8,500 | 8,510 | 764,800 |
| 2004/06/17 | 8,780 | 8,820 | 8,670 | 8,700 | 742,500 |
| 2004/06/16 | 8,910 | 8,980 | 8,660 | 8,680 | 1,205,900 |
| 2004/06/15 | 8,760 | 8,800 | 8,620 | 8,710 | 1,073,500 |
| 2004/06/14 | 9,000 | 9,040 | 8,740 | 8,810 | 841,500 |
| 2004/06/11 | 9,100 | 9,220 | 8,950 | 9,000 | 2,317,200 |
| 2004/06/10 | 8,950 | 9,230 | 8,900 | 9,140 | 867,000 |
| 2004/06/09 | 9,130 | 9,200 | 8,990 | 9,040 | 718,600 |
| 2004/06/08 | 9,160 | 9,260 | 9,030 | 9,230 | 1,070,200 |
| 2004/06/07 | 8,910 | 9,150 | 8,910 | 9,060 | 1,306,200 |
| 2004/06/04 | 8,880 | 8,970 | 8,790 | 8,890 | 633,000 |
| 2004/06/03 | 9,020 | 9,190 | 8,780 | 8,870 | 1,019,900 |
| 2004/06/02 | 9,120 | 9,130 | 8,940 | 9,040 | 562,800 |
| 2004/06/01 | 8,900 | 9,140 | 8,880 | 9,110 | 632,700 |
| 2004/05/31 | 9,120 | 9,170 | 8,860 | 9,040 | 716,300 |
| 2004/05/28 | 9,160 | 9,290 | 9,120 | 9,200 | 1,040,900 |
| 2004/05/27 | 9,120 | 9,160 | 8,910 | 8,990 | 649,900 |
| 2004/05/26 | 8,980 | 9,120 | 8,970 | 9,100 | 942,300 |
| 2004/05/25 | 8,860 | 8,950 | 8,730 | 8,860 | 940,300 |
| 2004/05/24 | 8,770 | 8,920 | 8,760 | 8,810 | 1,199,800 |
| 2004/05/21 | 8,500 | 8,700 | 8,480 | 8,670 | 662,600 |
| 2004/05/20 | 8,550 | 8,700 | 8,350 | 8,490 | 981,900 |
| 2004/05/19 | 8,410 | 8,720 | 8,350 | 8,520 | 1,195,100 |
| 2004/05/18 | 8,110 | 8,310 | 8,110 | 8,310 | 759,100 |
| 2004/05/17 | 8,270 | 8,340 | 8,110 | 8,170 | 779,500 |
| 2004/05/14 | 8,340 | 8,450 | 8,150 | 8,260 | 1,596,200 |
| 2004/05/13 | 8,460 | 8,470 | 8,150 | 8,240 | 1,168,900 |
| 2004/05/12 | 8,600 | 8,680 | 8,450 | 8,580 | 948,200 |
| 2004/05/11 | 8,670 | 8,850 | 8,450 | 8,490 | 1,311,700 |
| 2004/05/10 | 9,060 | 9,080 | 8,580 | 8,660 | 1,262,000 |
| 2004/05/07 | 9,120 | 9,310 | 9,060 | 9,160 | 696,400 |
| 2004/05/06 | 9,230 | 9,260 | 9,070 | 9,120 | 638,000 |
| 2004/04/30 | 9,040 | 9,170 | 9,040 | 9,130 | 877,700 |
| 2004/04/28 | 9,530 | 9,560 | 9,380 | 9,490 | 951,000 |
| 2004/04/27 | 9,490 | 9,490 | 9,310 | 9,430 | 503,000 |
| 2004/04/26 | 9,510 | 9,580 | 9,420 | 9,550 | 862,800 |
| 2004/04/23 | 9,420 | 9,630 | 9,380 | 9,610 | 2,049,500 |
| 2004/04/22 | 9,270 | 9,290 | 9,140 | 9,220 | 585,600 |
| 2004/04/21 | 9,180 | 9,270 | 9,120 | 9,240 | 564,900 |
| 2004/04/20 | 9,110 | 9,280 | 9,020 | 9,170 | 675,700 |
| 2004/04/19 | 9,000 | 9,100 | 8,850 | 9,050 | 758,700 |
| 2004/04/16 | 9,000 | 9,020 | 8,850 | 8,970 | 828,500 |
| 2004/04/15 | 9,050 | 9,140 | 8,820 | 8,880 | 1,299,100 |
| 2004/04/14 | 9,080 | 9,120 | 8,990 | 9,040 | 1,203,500 |
| 2004/04/13 | 9,250 | 9,340 | 9,100 | 9,230 | 1,065,500 |
| 2004/04/12 | 9,140 | 9,290 | 9,090 | 9,150 | 497,900 |
| 2004/04/09 | 9,180 | 9,180 | 9,010 | 9,040 | 1,206,900 |
| 2004/04/08 | 9,180 | 9,270 | 9,080 | 9,220 | 924,700 |
| 2004/04/07 | 9,250 | 9,290 | 9,150 | 9,200 | 993,100 |
| 2004/04/06 | 9,430 | 9,500 | 9,230 | 9,470 | 1,019,900 |
| 2004/04/05 | 9,310 | 9,430 | 9,270 | 9,330 | 1,303,700 |
| 2004/04/02 | 8,770 | 9,080 | 8,750 | 9,010 | 1,223,300 |
| 2004/04/01 | 8,920 | 8,940 | 8,710 | 8,760 | 1,145,700 |
| 2004/03/31 | 8,900 | 8,950 | 8,700 | 8,740 | 770,700 |
| 2004/03/30 | 8,900 | 8,970 | 8,840 | 8,850 | 841,700 |
| 2004/03/29 | 8,750 | 8,900 | 8,700 | 8,710 | 914,700 |
| 2004/03/26 | 8,800 | 8,930 | 8,710 | 8,900 | 1,027,800 |
| 2004/03/25 | 8,500 | 8,670 | 8,480 | 8,540 | 1,397,600 |
| 2004/03/24 | 8,380 | 8,410 | 8,290 | 8,330 | 1,116,300 |
| 2004/03/23 | 8,300 | 8,540 | 8,200 | 8,480 | 1,014,700 |
| 2004/03/22 | 8,430 | 8,530 | 8,420 | 8,480 | 388,200 |
| 2004/03/19 | 8,340 | 8,570 | 8,320 | 8,530 | 675,900 |
| 2004/03/18 | 8,600 | 8,670 | 8,410 | 8,490 | 768,600 |
| 2004/03/17 | 8,270 | 8,550 | 8,260 | 8,510 | 1,166,800 |
| 2004/03/16 | 8,140 | 8,320 | 8,140 | 8,260 | 732,800 |
| 2004/03/15 | 8,360 | 8,440 | 8,250 | 8,300 | 603,000 |
| 2004/03/12 | 8,210 | 8,300 | 8,100 | 8,160 | 3,577,300 |
| 2004/03/11 | 8,140 | 8,400 | 8,140 | 8,330 | 1,126,000 |
| 2004/03/10 | 8,420 | 8,450 | 8,260 | 8,420 | 1,224,200 |
| 2004/03/09 | 8,430 | 8,620 | 8,350 | 8,620 | 815,500 |
| 2004/03/08 | 8,660 | 8,830 | 8,470 | 8,470 | 1,217,200 |
| 2004/03/05 | 8,500 | 8,510 | 8,380 | 8,510 | 984,300 |
| 2004/03/04 | 8,300 | 8,480 | 8,250 | 8,450 | 1,099,700 |
| 2004/03/03 | 8,390 | 8,400 | 8,160 | 8,200 | 1,081,500 |
| 2004/03/02 | 8,300 | 8,390 | 8,260 | 8,390 | 862,500 |
| 2004/03/01 | 8,100 | 8,260 | 8,060 | 8,160 | 1,287,300 |
| 2004/02/27 | 8,090 | 8,100 | 8,010 | 8,030 | 1,184,100 |
| 2004/02/26 | 7,890 | 8,100 | 7,850 | 8,080 | 1,037,300 |
| 2004/02/25 | 7,760 | 7,930 | 7,750 | 7,790 | 715,600 |
| 2004/02/24 | 7,950 | 8,010 | 7,850 | 7,860 | 1,492,600 |
| 2004/02/23 | 7,820 | 7,980 | 7,820 | 7,960 | 922,400 |
| 2004/02/20 | 7,850 | 7,920 | 7,790 | 7,840 | 927,500 |
| 2004/02/19 | 7,710 | 7,870 | 7,680 | 7,800 | 1,798,900 |
| 2004/02/18 | 7,580 | 7,600 | 7,430 | 7,480 | 885,300 |
| 2004/02/17 | 7,310 | 7,470 | 7,280 | 7,400 | 1,006,100 |
| 2004/02/16 | 7,310 | 7,400 | 7,170 | 7,240 | 820,400 |
| 2004/02/13 | 7,330 | 7,470 | 7,300 | 7,460 | 750,500 |
| 2004/02/12 | 7,350 | 7,500 | 7,330 | 7,430 | 743,500 |
| 2004/02/10 | 7,260 | 7,340 | 7,170 | 7,280 | 558,700 |
| 2004/02/09 | 7,360 | 7,390 | 7,140 | 7,230 | 880,200 |
| 2004/02/06 | 7,300 | 7,350 | 7,230 | 7,260 | 522,300 |
| 2004/02/05 | 7,320 | 7,520 | 7,280 | 7,350 | 549,700 |
| 2004/02/04 | 7,430 | 7,450 | 7,250 | 7,410 | 1,196,700 |
| 2004/02/03 | 7,630 | 7,640 | 7,310 | 7,420 | 1,183,600 |
| 2004/02/02 | 7,890 | 7,920 | 7,580 | 7,630 | 1,335,300 |
| 2004/01/30 | 7,880 | 8,000 | 7,860 | 7,990 | 867,100 |
| 2004/01/29 | 7,750 | 7,910 | 7,740 | 7,910 | 823,300 |
| 2004/01/28 | 7,700 | 7,900 | 7,680 | 7,900 | 987,200 |
| 2004/01/27 | 7,860 | 7,900 | 7,680 | 7,740 | 631,700 |
| 2004/01/26 | 7,760 | 7,810 | 7,630 | 7,740 | 632,400 |
| 2004/01/23 | 7,810 | 7,950 | 7,730 | 7,860 | 593,000 |
| 2004/01/22 | 7,990 | 8,120 | 7,820 | 7,860 | 1,500,100 |
| 2004/01/21 | 7,910 | 7,950 | 7,810 | 7,810 | 667,000 |
| 2004/01/20 | 7,930 | 7,980 | 7,820 | 7,900 | 591,200 |
| 2004/01/19 | 7,900 | 7,980 | 7,880 | 7,950 | 714,000 |
| 2004/01/16 | 7,750 | 7,860 | 7,720 | 7,840 | 980,200 |
| 2004/01/15 | 7,660 | 7,700 | 7,570 | 7,570 | 646,900 |
| 2004/01/14 | 7,630 | 7,720 | 7,580 | 7,710 | 1,007,300 |
| 2004/01/13 | 7,960 | 7,960 | 7,660 | 7,730 | 963,400 |
| 2004/01/09 | 7,900 | 8,000 | 7,810 | 7,950 | 2,404,400 |
| 2004/01/08 | 7,500 | 7,770 | 7,490 | 7,650 | 1,896,700 |
| 2004/01/07 | 7,380 | 7,410 | 7,360 | 7,400 | 677,400 |
| 2004/01/06 | 7,440 | 7,440 | 7,330 | 7,370 | 880,500 |
| 2004/01/05 | 7,250 | 7,290 | 7,220 | 7,240 | 343,800 |