日東電工(6988)の株価時系列情報
日東電工(6988)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 | 5,580 | 5,640 | 5,560 | 5,620 | 353,000 |
| 2004/12/29 | 5,710 | 5,710 | 5,590 | 5,600 | 522,500 |
| 2004/12/28 | 5,640 | 5,700 | 5,630 | 5,670 | 167,600 |
| 2004/12/27 | 5,680 | 5,700 | 5,630 | 5,650 | 239,700 |
| 2004/12/24 | 5,640 | 5,720 | 5,630 | 5,680 | 638,100 |
| 2004/12/22 | 5,630 | 5,660 | 5,610 | 5,630 | 392,100 |
| 2004/12/21 | 5,570 | 5,610 | 5,560 | 5,580 | 470,000 |
| 2004/12/20 | 5,520 | 5,610 | 5,520 | 5,560 | 704,500 |
| 2004/12/17 | 5,440 | 5,500 | 5,410 | 5,480 | 433,700 |
| 2004/12/16 | 5,420 | 5,480 | 5,420 | 5,440 | 995,400 |
| 2004/12/15 | 5,350 | 5,480 | 5,340 | 5,360 | 929,800 |
| 2004/12/14 | 5,210 | 5,340 | 5,210 | 5,340 | 596,600 |
| 2004/12/13 | 5,280 | 5,300 | 5,200 | 5,210 | 584,300 |
| 2004/12/10 | 5,360 | 5,380 | 5,270 | 5,270 | 679,200 |
| 2004/12/09 | 5,310 | 5,360 | 5,280 | 5,320 | 656,900 |
| 2004/12/08 | 5,270 | 5,340 | 5,260 | 5,330 | 1,003,000 |
| 2004/12/07 | 5,460 | 5,510 | 5,350 | 5,370 | 898,500 |
| 2004/12/06 | 5,470 | 5,470 | 5,430 | 5,450 | 660,600 |
| 2004/12/03 | 5,460 | 5,490 | 5,430 | 5,460 | 838,000 |
| 2004/12/02 | 5,440 | 5,440 | 5,390 | 5,420 | 759,800 |
| 2004/12/01 | 5,320 | 5,360 | 5,230 | 5,240 | 700,500 |
| 2004/11/30 | 5,320 | 5,400 | 5,290 | 5,360 | 1,503,600 |
| 2004/11/29 | 5,230 | 5,310 | 5,200 | 5,300 | 831,000 |
| 2004/11/26 | 5,230 | 5,260 | 5,150 | 5,150 | 550,600 |
| 2004/11/25 | 5,140 | 5,210 | 5,140 | 5,180 | 669,300 |
| 2004/11/24 | 5,150 | 5,260 | 5,150 | 5,150 | 1,056,500 |
| 2004/11/22 | 5,140 | 5,180 | 5,090 | 5,180 | 1,266,800 |
| 2004/11/19 | 5,140 | 5,190 | 5,120 | 5,180 | 1,314,900 |
| 2004/11/18 | 4,980 | 5,090 | 4,950 | 5,060 | 1,527,300 |
| 2004/11/17 | 4,900 | 4,980 | 4,840 | 4,930 | 1,038,100 |
| 2004/11/16 | 4,950 | 4,990 | 4,920 | 4,980 | 589,900 |
| 2004/11/15 | 4,960 | 5,010 | 4,940 | 4,970 | 845,100 |
| 2004/11/12 | 4,770 | 4,950 | 4,770 | 4,940 | 887,100 |
| 2004/11/11 | 4,900 | 4,900 | 4,770 | 4,820 | 728,200 |
| 2004/11/10 | 4,960 | 4,960 | 4,900 | 4,930 | 286,300 |
| 2004/11/09 | 4,940 | 4,980 | 4,910 | 4,960 | 537,500 |
| 2004/11/08 | 5,060 | 5,060 | 4,930 | 4,990 | 564,000 |
| 2004/11/05 | 5,040 | 5,070 | 5,000 | 5,040 | 890,600 |
| 2004/11/04 | 5,140 | 5,150 | 4,940 | 5,040 | 1,494,000 |
| 2004/11/02 | 5,120 | 5,160 | 5,060 | 5,130 | 960,000 |
| 2004/11/01 | 5,020 | 5,130 | 4,980 | 5,100 | 1,232,100 |
| 2004/10/29 | 4,980 | 5,030 | 4,880 | 5,030 | 1,001,200 |
| 2004/10/28 | 4,900 | 4,990 | 4,890 | 4,990 | 958,200 |
| 2004/10/27 | 4,890 | 4,930 | 4,800 | 4,850 | 1,513,000 |
| 2004/10/26 | 4,710 | 4,830 | 4,690 | 4,800 | 1,098,200 |
| 2004/10/25 | 4,660 | 4,680 | 4,570 | 4,660 | 599,300 |
| 2004/10/22 | 4,720 | 4,740 | 4,670 | 4,700 | 743,600 |
| 2004/10/21 | 4,700 | 4,710 | 4,660 | 4,710 | 652,900 |
| 2004/10/20 | 4,820 | 4,840 | 4,690 | 4,690 | 1,108,200 |
| 2004/10/19 | 4,850 | 4,850 | 4,790 | 4,830 | 466,200 |
| 2004/10/18 | 4,810 | 4,860 | 4,760 | 4,800 | 392,300 |
| 2004/10/15 | 4,750 | 4,820 | 4,740 | 4,800 | 802,700 |
| 2004/10/14 | 4,800 | 4,840 | 4,770 | 4,790 | 854,300 |
| 2004/10/13 | 4,890 | 4,900 | 4,790 | 4,790 | 955,100 |
| 2004/10/12 | 4,930 | 4,970 | 4,880 | 4,900 | 631,200 |
| 2004/10/08 | 4,900 | 5,010 | 4,890 | 4,980 | 538,700 |
| 2004/10/07 | 5,030 | 5,040 | 4,960 | 4,970 | 703,200 |
| 2004/10/06 | 5,020 | 5,080 | 4,980 | 5,000 | 2,029,600 |
| 2004/10/05 | 5,210 | 5,220 | 5,110 | 5,120 | 1,021,000 |
| 2004/10/04 | 5,190 | 5,260 | 5,120 | 5,230 | 1,236,000 |
| 2004/10/01 | 5,080 | 5,150 | 5,070 | 5,140 | 664,200 |
| 2004/09/30 | 4,980 | 5,070 | 4,940 | 5,070 | 1,145,400 |
| 2004/09/29 | 4,940 | 4,950 | 4,910 | 4,910 | 591,600 |
| 2004/09/28 | 4,900 | 4,920 | 4,860 | 4,890 | 952,100 |
| 2004/09/27 | 4,810 | 4,910 | 4,780 | 4,890 | 893,100 |
| 2004/09/24 | 4,850 | 4,850 | 4,740 | 4,810 | 1,084,800 |
| 2004/09/22 | 4,800 | 4,850 | 4,750 | 4,850 | 911,200 |
| 2004/09/21 | 4,780 | 4,800 | 4,710 | 4,730 | 669,400 |
| 2004/09/17 | 4,740 | 4,740 | 4,690 | 4,690 | 448,700 |
| 2004/09/16 | 4,650 | 4,700 | 4,630 | 4,670 | 499,900 |
| 2004/09/15 | 4,800 | 4,800 | 4,680 | 4,700 | 442,400 |
| 2004/09/14 | 4,810 | 4,810 | 4,720 | 4,780 | 1,041,000 |
| 2004/09/13 | 4,710 | 4,820 | 4,690 | 4,780 | 1,113,200 |
| 2004/09/10 | 4,660 | 4,690 | 4,610 | 4,660 | 1,092,300 |
| 2004/09/09 | 4,890 | 4,890 | 4,730 | 4,760 | 886,700 |
| 2004/09/08 | 4,940 | 4,940 | 4,870 | 4,900 | 632,800 |
| 2004/09/07 | 4,820 | 4,930 | 4,810 | 4,890 | 724,700 |
| 2004/09/06 | 4,770 | 4,820 | 4,720 | 4,770 | 640,600 |
| 2004/09/03 | 4,870 | 4,880 | 4,750 | 4,750 | 964,300 |
| 2004/09/02 | 4,840 | 4,890 | 4,830 | 4,850 | 738,600 |
| 2004/09/01 | 4,810 | 4,860 | 4,800 | 4,800 | 820,400 |
| 2004/08/31 | 4,910 | 4,930 | 4,760 | 4,800 | 1,075,800 |
| 2004/08/30 | 4,950 | 4,980 | 4,910 | 4,960 | 579,700 |
| 2004/08/27 | 4,930 | 4,970 | 4,910 | 4,910 | 510,200 |
| 2004/08/26 | 4,940 | 4,960 | 4,910 | 4,920 | 412,500 |
| 2004/08/25 | 4,940 | 4,950 | 4,880 | 4,900 | 795,700 |
| 2004/08/24 | 4,820 | 4,920 | 4,810 | 4,920 | 1,527,700 |
| 2004/08/23 | 4,770 | 4,840 | 4,730 | 4,780 | 930,600 |
| 2004/08/20 | 4,700 | 4,720 | 4,660 | 4,720 | 1,033,700 |
| 2004/08/19 | 4,780 | 4,840 | 4,730 | 4,800 | 1,607,900 |
| 2004/08/18 | 4,490 | 4,660 | 4,490 | 4,660 | 1,423,300 |
| 2004/08/17 | 4,570 | 4,570 | 4,470 | 4,500 | 683,100 |
| 2004/08/16 | 4,500 | 4,510 | 4,430 | 4,500 | 615,000 |
| 2004/08/13 | 4,570 | 4,580 | 4,530 | 4,530 | 813,600 |
| 2004/08/12 | 4,660 | 4,670 | 4,560 | 4,600 | 1,176,300 |
| 2004/08/11 | 4,750 | 4,790 | 4,660 | 4,710 | 811,200 |
| 2004/08/10 | 4,630 | 4,720 | 4,630 | 4,710 | 810,600 |
| 2004/08/09 | 4,660 | 4,680 | 4,600 | 4,630 | 1,134,800 |
| 2004/08/06 | 4,710 | 4,810 | 4,700 | 4,810 | 833,900 |
| 2004/08/05 | 4,800 | 4,870 | 4,720 | 4,810 | 1,218,200 |
| 2004/08/04 | 4,800 | 4,860 | 4,700 | 4,850 | 1,192,200 |
| 2004/08/03 | 4,820 | 4,880 | 4,740 | 4,800 | 1,058,700 |
| 2004/08/02 | 4,760 | 4,830 | 4,730 | 4,820 | 1,626,800 |
| 2004/07/30 | 4,640 | 4,700 | 4,610 | 4,660 | 1,434,900 |
| 2004/07/29 | 4,650 | 4,650 | 4,530 | 4,590 | 1,481,200 |
| 2004/07/28 | 4,620 | 4,740 | 4,620 | 4,690 | 1,415,100 |
| 2004/07/27 | 4,650 | 4,670 | 4,520 | 4,530 | 2,056,100 |
| 2004/07/26 | 4,740 | 4,790 | 4,700 | 4,700 | 1,515,000 |
| 2004/07/23 | 4,930 | 4,950 | 4,780 | 4,810 | 1,175,000 |
| 2004/07/22 | 4,900 | 4,960 | 4,870 | 4,910 | 1,526,000 |
| 2004/07/21 | 4,950 | 5,120 | 4,910 | 5,100 | 2,280,200 |
| 2004/07/20 | 4,920 | 4,920 | 4,720 | 4,850 | 2,965,600 |
| 2004/07/16 | 4,990 | 5,180 | 4,950 | 5,170 | 1,704,800 |
| 2004/07/15 | 5,120 | 5,140 | 4,960 | 5,030 | 1,737,600 |
| 2004/07/14 | 5,300 | 5,340 | 5,060 | 5,070 | 2,204,000 |
| 2004/07/13 | 5,400 | 5,430 | 5,270 | 5,370 | 2,866,000 |
| 2004/07/12 | 5,520 | 5,540 | 5,390 | 5,480 | 1,439,900 |
| 2004/07/09 | 5,560 | 5,570 | 5,350 | 5,420 | 2,580,400 |
| 2004/07/08 | 5,680 | 5,680 | 5,610 | 5,660 | 985,900 |
| 2004/07/07 | 5,600 | 5,680 | 5,520 | 5,660 | 951,700 |
| 2004/07/06 | 5,640 | 5,710 | 5,630 | 5,680 | 847,800 |
| 2004/07/05 | 5,700 | 5,710 | 5,590 | 5,680 | 2,676,400 |
| 2004/07/02 | 5,540 | 5,590 | 5,480 | 5,500 | 769,600 |
| 2004/07/01 | 5,650 | 5,680 | 5,630 | 5,640 | 1,257,100 |
| 2004/06/30 | 5,450 | 5,580 | 5,410 | 5,580 | 1,584,200 |
| 2004/06/29 | 5,480 | 5,480 | 5,370 | 5,440 | 1,059,900 |
| 2004/06/28 | 5,470 | 5,500 | 5,430 | 5,500 | 746,600 |
| 2004/06/25 | 5,520 | 5,520 | 5,410 | 5,460 | 847,400 |
| 2004/06/24 | 5,490 | 5,520 | 5,410 | 5,460 | 2,703,700 |
| 2004/06/23 | 5,220 | 5,300 | 5,190 | 5,270 | 1,307,400 |
| 2004/06/22 | 5,180 | 5,190 | 5,110 | 5,120 | 1,394,400 |
| 2004/06/21 | 5,070 | 5,190 | 5,060 | 5,180 | 1,065,500 |
| 2004/06/18 | 5,110 | 5,120 | 5,000 | 5,020 | 936,300 |
| 2004/06/17 | 5,190 | 5,210 | 5,100 | 5,130 | 1,013,200 |
| 2004/06/16 | 5,260 | 5,300 | 5,160 | 5,190 | 1,075,300 |
| 2004/06/15 | 5,250 | 5,260 | 5,200 | 5,250 | 837,100 |
| 2004/06/14 | 5,350 | 5,370 | 5,240 | 5,300 | 656,300 |
| 2004/06/11 | 5,350 | 5,360 | 5,270 | 5,280 | 1,192,900 |
| 2004/06/10 | 5,370 | 5,440 | 5,330 | 5,350 | 1,236,800 |
| 2004/06/09 | 5,530 | 5,550 | 5,380 | 5,400 | 1,102,900 |
| 2004/06/08 | 5,690 | 5,700 | 5,520 | 5,530 | 847,000 |
| 2004/06/07 | 5,440 | 5,600 | 5,400 | 5,590 | 926,000 |
| 2004/06/04 | 5,300 | 5,370 | 5,280 | 5,350 | 1,628,200 |
| 2004/06/03 | 5,540 | 5,550 | 5,290 | 5,350 | 1,984,100 |
| 2004/06/02 | 5,550 | 5,650 | 5,510 | 5,580 | 1,483,000 |
| 2004/06/01 | 5,820 | 5,840 | 5,670 | 5,720 | 1,757,900 |
| 2004/05/31 | 5,910 | 5,930 | 5,770 | 5,900 | 568,500 |
| 2004/05/28 | 5,920 | 5,980 | 5,890 | 5,980 | 550,100 |
| 2004/05/27 | 5,890 | 5,970 | 5,810 | 5,880 | 492,100 |
| 2004/05/26 | 5,970 | 6,050 | 5,940 | 5,940 | 947,300 |
| 2004/05/25 | 6,000 | 6,000 | 5,840 | 5,840 | 526,800 |
| 2004/05/24 | 5,970 | 6,020 | 5,880 | 6,020 | 702,700 |
| 2004/05/21 | 5,880 | 5,930 | 5,840 | 5,870 | 383,700 |
| 2004/05/20 | 5,980 | 6,020 | 5,880 | 5,940 | 594,700 |
| 2004/05/19 | 5,910 | 5,930 | 5,830 | 5,880 | 726,800 |
| 2004/05/18 | 5,580 | 5,840 | 5,530 | 5,710 | 1,268,900 |
| 2004/05/17 | 5,760 | 5,790 | 5,490 | 5,530 | 1,100,100 |
| 2004/05/14 | 5,970 | 6,010 | 5,850 | 5,890 | 835,200 |
| 2004/05/13 | 6,160 | 6,180 | 6,040 | 6,070 | 633,200 |
| 2004/05/12 | 6,260 | 6,330 | 6,160 | 6,180 | 1,129,700 |
| 2004/05/11 | 5,780 | 6,020 | 5,740 | 5,960 | 894,300 |
| 2004/05/10 | 6,120 | 6,130 | 5,840 | 5,840 | 864,400 |
| 2004/05/07 | 5,960 | 6,240 | 5,900 | 6,240 | 1,165,000 |
| 2004/05/06 | 6,150 | 6,180 | 5,990 | 5,990 | 692,900 |
| 2004/04/30 | 6,130 | 6,190 | 6,080 | 6,130 | 927,200 |
| 2004/04/28 | 6,080 | 6,280 | 6,010 | 6,230 | 1,737,800 |
| 2004/04/27 | 6,440 | 6,460 | 6,250 | 6,310 | 877,600 |
| 2004/04/26 | 6,600 | 6,650 | 6,510 | 6,540 | 639,000 |
| 2004/04/23 | 6,410 | 6,570 | 6,410 | 6,560 | 939,300 |
| 2004/04/22 | 6,340 | 6,380 | 6,310 | 6,370 | 509,800 |
| 2004/04/21 | 6,300 | 6,330 | 6,200 | 6,260 | 643,800 |
| 2004/04/20 | 6,230 | 6,390 | 6,170 | 6,320 | 1,299,700 |
| 2004/04/19 | 6,080 | 6,280 | 6,000 | 6,100 | 1,226,900 |
| 2004/04/16 | 6,010 | 6,120 | 5,940 | 6,050 | 438,000 |
| 2004/04/15 | 6,040 | 6,160 | 5,940 | 6,010 | 929,200 |
| 2004/04/14 | 5,950 | 6,040 | 5,940 | 6,010 | 498,900 |
| 2004/04/13 | 6,030 | 6,050 | 5,910 | 5,940 | 438,100 |
| 2004/04/12 | 5,930 | 6,060 | 5,930 | 5,980 | 262,400 |
| 2004/04/09 | 5,940 | 6,030 | 5,880 | 5,930 | 666,400 |
| 2004/04/08 | 6,020 | 6,090 | 5,980 | 6,090 | 566,600 |
| 2004/04/07 | 6,110 | 6,140 | 6,000 | 6,090 | 799,700 |
| 2004/04/06 | 6,180 | 6,240 | 6,030 | 6,180 | 1,552,900 |
| 2004/04/05 | 5,900 | 6,160 | 5,870 | 6,100 | 2,471,800 |
| 2004/04/02 | 5,540 | 5,650 | 5,540 | 5,610 | 453,800 |
| 2004/04/01 | 5,620 | 5,660 | 5,520 | 5,590 | 608,400 |
| 2004/03/31 | 5,750 | 5,790 | 5,590 | 5,720 | 508,500 |
| 2004/03/30 | 5,800 | 5,810 | 5,750 | 5,780 | 764,900 |
| 2004/03/29 | 5,700 | 5,760 | 5,620 | 5,720 | 869,900 |
| 2004/03/26 | 5,500 | 5,700 | 5,470 | 5,700 | 2,267,500 |
| 2004/03/25 | 5,250 | 5,290 | 5,190 | 5,290 | 857,400 |
| 2004/03/24 | 5,260 | 5,260 | 5,100 | 5,150 | 1,101,200 |
| 2004/03/23 | 5,110 | 5,270 | 5,050 | 5,240 | 1,671,700 |
| 2004/03/22 | 5,180 | 5,250 | 5,150 | 5,150 | 908,000 |
| 2004/03/19 | 5,150 | 5,200 | 5,140 | 5,200 | 1,254,500 |
| 2004/03/18 | 5,320 | 5,340 | 5,210 | 5,230 | 663,600 |
| 2004/03/17 | 5,370 | 5,380 | 5,270 | 5,290 | 862,200 |
| 2004/03/16 | 5,300 | 5,350 | 5,280 | 5,290 | 384,200 |
| 2004/03/15 | 5,450 | 5,480 | 5,300 | 5,300 | 620,200 |
| 2004/03/12 | 5,280 | 5,420 | 5,280 | 5,340 | 758,100 |
| 2004/03/11 | 5,400 | 5,480 | 5,360 | 5,440 | 466,400 |
| 2004/03/10 | 5,470 | 5,520 | 5,420 | 5,440 | 548,900 |
| 2004/03/09 | 5,460 | 5,460 | 5,400 | 5,460 | 358,200 |
| 2004/03/08 | 5,500 | 5,520 | 5,450 | 5,460 | 264,500 |
| 2004/03/05 | 5,530 | 5,530 | 5,400 | 5,480 | 498,300 |
| 2004/03/04 | 5,470 | 5,540 | 5,450 | 5,530 | 725,700 |
| 2004/03/03 | 5,500 | 5,500 | 5,380 | 5,440 | 885,300 |
| 2004/03/02 | 5,550 | 5,570 | 5,370 | 5,490 | 888,600 |
| 2004/03/01 | 5,440 | 5,550 | 5,390 | 5,540 | 958,000 |
| 2004/02/27 | 5,330 | 5,410 | 5,290 | 5,400 | 657,900 |
| 2004/02/26 | 5,280 | 5,360 | 5,230 | 5,300 | 1,294,100 |
| 2004/02/25 | 5,100 | 5,170 | 5,030 | 5,110 | 1,185,700 |
| 2004/02/24 | 5,320 | 5,360 | 5,170 | 5,200 | 1,238,900 |
| 2004/02/23 | 5,410 | 5,450 | 5,370 | 5,450 | 330,800 |
| 2004/02/20 | 5,450 | 5,480 | 5,410 | 5,460 | 349,600 |
| 2004/02/19 | 5,420 | 5,480 | 5,370 | 5,460 | 558,500 |
| 2004/02/18 | 5,470 | 5,470 | 5,320 | 5,320 | 453,000 |
| 2004/02/17 | 5,400 | 5,470 | 5,360 | 5,460 | 664,300 |
| 2004/02/16 | 5,300 | 5,400 | 5,250 | 5,390 | 845,200 |
| 2004/02/13 | 5,170 | 5,260 | 5,110 | 5,210 | 1,435,100 |
| 2004/02/12 | 5,480 | 5,480 | 5,300 | 5,300 | 754,600 |
| 2004/02/10 | 5,340 | 5,380 | 5,280 | 5,340 | 452,000 |
| 2004/02/09 | 5,370 | 5,430 | 5,280 | 5,300 | 700,600 |
| 2004/02/06 | 5,310 | 5,340 | 5,200 | 5,280 | 982,600 |
| 2004/02/05 | 5,360 | 5,450 | 5,310 | 5,350 | 784,200 |
| 2004/02/04 | 5,640 | 5,680 | 5,400 | 5,430 | 1,393,400 |
| 2004/02/03 | 5,490 | 5,590 | 5,370 | 5,590 | 835,900 |
| 2004/02/02 | 5,520 | 5,550 | 5,450 | 5,480 | 551,900 |
| 2004/01/30 | 5,530 | 5,620 | 5,510 | 5,590 | 427,100 |
| 2004/01/29 | 5,490 | 5,540 | 5,480 | 5,540 | 409,100 |
| 2004/01/28 | 5,590 | 5,590 | 5,540 | 5,550 | 562,300 |
| 2004/01/27 | 5,590 | 5,670 | 5,540 | 5,640 | 915,900 |
| 2004/01/26 | 5,600 | 5,630 | 5,470 | 5,490 | 792,900 |
| 2004/01/23 | 5,700 | 5,700 | 5,550 | 5,610 | 1,042,400 |
| 2004/01/22 | 5,780 | 5,810 | 5,620 | 5,690 | 585,100 |
| 2004/01/21 | 5,780 | 5,830 | 5,720 | 5,750 | 1,101,400 |
| 2004/01/20 | 5,890 | 5,920 | 5,830 | 5,880 | 464,600 |
| 2004/01/19 | 5,900 | 5,930 | 5,830 | 5,860 | 430,200 |
| 2004/01/16 | 5,900 | 5,920 | 5,860 | 5,880 | 609,700 |
| 2004/01/15 | 5,880 | 5,920 | 5,840 | 5,880 | 581,000 |
| 2004/01/14 | 5,730 | 5,880 | 5,710 | 5,850 | 673,900 |
| 2004/01/13 | 5,990 | 5,990 | 5,750 | 5,830 | 592,500 |
| 2004/01/09 | 5,950 | 5,960 | 5,850 | 5,930 | 660,300 |
| 2004/01/08 | 5,880 | 5,930 | 5,790 | 5,890 | 655,900 |
| 2004/01/07 | 5,800 | 5,820 | 5,750 | 5,800 | 480,100 |
| 2004/01/06 | 5,930 | 5,930 | 5,710 | 5,730 | 784,200 |
| 2004/01/05 | 5,860 | 5,900 | 5,760 | 5,850 | 716,800 |