ニコン(7731)の株価時系列情報
ニコン(7731)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 | 1,276 | 1,278 | 1,264 | 1,266 | 773,000 |
| 2004/12/29 | 1,277 | 1,283 | 1,265 | 1,270 | 1,247,000 |
| 2004/12/28 | 1,270 | 1,276 | 1,262 | 1,273 | 1,174,000 |
| 2004/12/27 | 1,278 | 1,288 | 1,270 | 1,279 | 1,514,000 |
| 2004/12/24 | 1,258 | 1,273 | 1,257 | 1,270 | 1,865,000 |
| 2004/12/22 | 1,250 | 1,255 | 1,242 | 1,252 | 1,786,000 |
| 2004/12/21 | 1,234 | 1,244 | 1,230 | 1,238 | 1,636,000 |
| 2004/12/20 | 1,237 | 1,239 | 1,227 | 1,232 | 1,265,000 |
| 2004/12/17 | 1,210 | 1,245 | 1,210 | 1,239 | 2,147,000 |
| 2004/12/16 | 1,225 | 1,232 | 1,215 | 1,222 | 1,621,000 |
| 2004/12/15 | 1,242 | 1,247 | 1,234 | 1,234 | 2,014,000 |
| 2004/12/14 | 1,235 | 1,252 | 1,231 | 1,243 | 2,823,000 |
| 2004/12/13 | 1,232 | 1,236 | 1,223 | 1,234 | 3,346,000 |
| 2004/12/10 | 1,248 | 1,249 | 1,232 | 1,238 | 7,146,000 |
| 2004/12/09 | 1,202 | 1,246 | 1,201 | 1,235 | 7,831,000 |
| 2004/12/08 | 1,162 | 1,200 | 1,160 | 1,200 | 2,597,000 |
| 2004/12/07 | 1,186 | 1,198 | 1,176 | 1,179 | 1,946,000 |
| 2004/12/06 | 1,190 | 1,220 | 1,178 | 1,180 | 3,586,000 |
| 2004/12/03 | 1,158 | 1,205 | 1,157 | 1,189 | 7,604,000 |
| 2004/12/02 | 1,140 | 1,146 | 1,132 | 1,141 | 1,576,000 |
| 2004/12/01 | 1,126 | 1,135 | 1,112 | 1,120 | 1,699,000 |
| 2004/11/30 | 1,131 | 1,143 | 1,127 | 1,142 | 2,143,000 |
| 2004/11/29 | 1,127 | 1,139 | 1,127 | 1,135 | 1,325,000 |
| 2004/11/26 | 1,145 | 1,149 | 1,113 | 1,122 | 3,043,000 |
| 2004/11/25 | 1,127 | 1,160 | 1,126 | 1,160 | 6,293,000 |
| 2004/11/24 | 1,088 | 1,115 | 1,087 | 1,114 | 2,150,000 |
| 2004/11/22 | 1,092 | 1,099 | 1,074 | 1,087 | 3,106,000 |
| 2004/11/19 | 1,080 | 1,117 | 1,080 | 1,112 | 4,411,000 |
| 2004/11/18 | 1,072 | 1,085 | 1,072 | 1,077 | 2,266,000 |
| 2004/11/17 | 1,064 | 1,079 | 1,056 | 1,074 | 2,962,000 |
| 2004/11/16 | 1,070 | 1,076 | 1,063 | 1,063 | 3,254,000 |
| 2004/11/15 | 1,046 | 1,070 | 1,041 | 1,069 | 4,335,000 |
| 2004/11/12 | 1,000 | 1,027 | 999 | 1,020 | 3,040,000 |
| 2004/11/11 | 1,019 | 1,019 | 1,001 | 1,003 | 2,333,000 |
| 2004/11/10 | 1,025 | 1,035 | 1,017 | 1,021 | 2,005,000 |
| 2004/11/09 | 1,040 | 1,056 | 1,029 | 1,032 | 1,537,000 |
| 2004/11/08 | 1,054 | 1,055 | 1,040 | 1,042 | 1,241,000 |
| 2004/11/05 | 1,040 | 1,053 | 1,040 | 1,049 | 1,516,000 |
| 2004/11/04 | 1,045 | 1,047 | 1,033 | 1,035 | 1,616,000 |
| 2004/11/02 | 1,015 | 1,029 | 1,013 | 1,026 | 2,352,000 |
| 2004/11/01 | 1,021 | 1,022 | 980 | 1,010 | 4,569,000 |
| 2004/10/29 | 1,052 | 1,054 | 1,040 | 1,041 | 1,522,000 |
| 2004/10/28 | 1,067 | 1,074 | 1,063 | 1,069 | 2,161,000 |
| 2004/10/27 | 1,055 | 1,063 | 1,046 | 1,051 | 2,738,000 |
| 2004/10/26 | 1,019 | 1,038 | 1,015 | 1,035 | 1,899,000 |
| 2004/10/25 | 1,008 | 1,025 | 1,005 | 1,016 | 1,331,000 |
| 2004/10/22 | 1,032 | 1,043 | 1,026 | 1,034 | 2,136,000 |
| 2004/10/21 | 1,025 | 1,033 | 1,015 | 1,019 | 1,250,000 |
| 2004/10/20 | 1,026 | 1,031 | 1,018 | 1,024 | 1,459,000 |
| 2004/10/19 | 1,040 | 1,044 | 1,028 | 1,041 | 1,808,000 |
| 2004/10/18 | 1,042 | 1,044 | 1,022 | 1,032 | 2,260,000 |
| 2004/10/15 | 1,037 | 1,042 | 1,027 | 1,041 | 1,984,000 |
| 2004/10/14 | 1,058 | 1,060 | 1,039 | 1,047 | 2,034,000 |
| 2004/10/13 | 1,069 | 1,085 | 1,058 | 1,068 | 1,458,000 |
| 2004/10/12 | 1,080 | 1,083 | 1,060 | 1,062 | 2,619,000 |
| 2004/10/08 | 1,100 | 1,100 | 1,082 | 1,093 | 2,491,000 |
| 2004/10/07 | 1,113 | 1,113 | 1,104 | 1,107 | 1,884,000 |
| 2004/10/06 | 1,084 | 1,115 | 1,081 | 1,101 | 2,502,000 |
| 2004/10/05 | 1,099 | 1,109 | 1,085 | 1,091 | 2,080,000 |
| 2004/10/04 | 1,078 | 1,105 | 1,074 | 1,097 | 4,278,000 |
| 2004/10/01 | 1,048 | 1,058 | 1,040 | 1,058 | 1,147,000 |
| 2004/09/30 | 1,075 | 1,075 | 1,036 | 1,038 | 3,536,000 |
| 2004/09/29 | 1,018 | 1,023 | 1,007 | 1,015 | 1,904,000 |
| 2004/09/28 | 1,010 | 1,019 | 1,005 | 1,018 | 1,270,000 |
| 2004/09/27 | 1,024 | 1,027 | 1,005 | 1,024 | 1,042,000 |
| 2004/09/24 | 1,045 | 1,045 | 1,016 | 1,024 | 1,737,000 |
| 2004/09/22 | 1,051 | 1,066 | 1,041 | 1,047 | 1,541,000 |
| 2004/09/21 | 1,055 | 1,056 | 1,040 | 1,048 | 1,394,000 |
| 2004/09/17 | 1,044 | 1,053 | 1,029 | 1,035 | 1,518,000 |
| 2004/09/16 | 1,042 | 1,065 | 1,038 | 1,056 | 1,654,000 |
| 2004/09/15 | 1,082 | 1,085 | 1,040 | 1,053 | 2,723,000 |
| 2004/09/14 | 1,075 | 1,107 | 1,067 | 1,071 | 7,338,000 |
| 2004/09/13 | 1,018 | 1,040 | 1,007 | 1,035 | 1,815,000 |
| 2004/09/10 | 996 | 1,008 | 996 | 1,004 | 5,063,000 |
| 2004/09/09 | 1,000 | 1,021 | 998 | 1,001 | 2,375,000 |
| 2004/09/08 | 1,028 | 1,029 | 1,003 | 1,009 | 1,535,000 |
| 2004/09/07 | 1,030 | 1,035 | 1,015 | 1,024 | 1,940,000 |
| 2004/09/06 | 1,011 | 1,031 | 994 | 1,026 | 4,140,000 |
| 2004/09/03 | 1,030 | 1,037 | 1,010 | 1,017 | 3,354,000 |
| 2004/09/02 | 1,022 | 1,035 | 1,022 | 1,029 | 2,241,000 |
| 2004/09/01 | 1,011 | 1,018 | 1,002 | 1,012 | 1,590,000 |
| 2004/08/31 | 1,023 | 1,027 | 1,010 | 1,014 | 3,055,000 |
| 2004/08/30 | 1,058 | 1,064 | 1,029 | 1,035 | 2,089,000 |
| 2004/08/27 | 1,054 | 1,058 | 1,047 | 1,057 | 1,445,000 |
| 2004/08/26 | 1,075 | 1,075 | 1,049 | 1,052 | 1,901,000 |
| 2004/08/25 | 1,049 | 1,068 | 1,043 | 1,059 | 2,231,000 |
| 2004/08/24 | 1,035 | 1,056 | 1,035 | 1,048 | 2,545,000 |
| 2004/08/23 | 1,039 | 1,041 | 1,030 | 1,030 | 1,603,000 |
| 2004/08/20 | 1,020 | 1,030 | 1,011 | 1,026 | 1,649,000 |
| 2004/08/19 | 1,024 | 1,033 | 1,012 | 1,028 | 4,070,000 |
| 2004/08/18 | 981 | 1,002 | 973 | 999 | 2,246,000 |
| 2004/08/17 | 987 | 988 | 967 | 971 | 951,000 |
| 2004/08/16 | 973 | 982 | 950 | 967 | 2,067,000 |
| 2004/08/13 | 989 | 989 | 964 | 973 | 4,443,000 |
| 2004/08/12 | 1,018 | 1,023 | 1,002 | 1,008 | 1,450,000 |
| 2004/08/11 | 1,039 | 1,045 | 1,010 | 1,017 | 3,219,000 |
| 2004/08/10 | 1,009 | 1,027 | 1,005 | 1,020 | 1,413,000 |
| 2004/08/09 | 991 | 1,016 | 983 | 1,003 | 1,591,000 |
| 2004/08/06 | 1,001 | 1,015 | 990 | 1,014 | 1,675,000 |
| 2004/08/05 | 1,018 | 1,028 | 1,005 | 1,020 | 2,007,000 |
| 2004/08/04 | 1,023 | 1,026 | 1,006 | 1,016 | 2,739,000 |
| 2004/08/03 | 1,058 | 1,058 | 1,023 | 1,040 | 2,505,000 |
| 2004/08/02 | 1,075 | 1,080 | 1,043 | 1,059 | 2,687,000 |
| 2004/07/30 | 1,078 | 1,086 | 1,065 | 1,072 | 2,307,000 |
| 2004/07/29 | 1,103 | 1,104 | 1,053 | 1,064 | 3,601,000 |
| 2004/07/28 | 1,078 | 1,109 | 1,078 | 1,109 | 1,863,000 |
| 2004/07/27 | 1,100 | 1,107 | 1,070 | 1,073 | 2,123,000 |
| 2004/07/26 | 1,100 | 1,114 | 1,098 | 1,106 | 1,383,000 |
| 2004/07/23 | 1,116 | 1,116 | 1,102 | 1,113 | 1,440,000 |
| 2004/07/22 | 1,115 | 1,115 | 1,103 | 1,112 | 2,162,000 |
| 2004/07/21 | 1,139 | 1,155 | 1,124 | 1,134 | 2,981,000 |
| 2004/07/20 | 1,130 | 1,134 | 1,099 | 1,116 | 3,458,000 |
| 2004/07/16 | 1,111 | 1,144 | 1,098 | 1,144 | 4,009,000 |
| 2004/07/15 | 1,132 | 1,143 | 1,096 | 1,107 | 4,423,000 |
| 2004/07/14 | 1,189 | 1,190 | 1,130 | 1,135 | 4,349,000 |
| 2004/07/13 | 1,195 | 1,202 | 1,174 | 1,189 | 1,730,000 |
| 2004/07/12 | 1,209 | 1,215 | 1,193 | 1,210 | 1,480,000 |
| 2004/07/09 | 1,185 | 1,210 | 1,184 | 1,191 | 2,158,000 |
| 2004/07/08 | 1,192 | 1,203 | 1,175 | 1,182 | 1,556,000 |
| 2004/07/07 | 1,181 | 1,200 | 1,173 | 1,190 | 1,468,000 |
| 2004/07/06 | 1,190 | 1,211 | 1,186 | 1,190 | 1,471,000 |
| 2004/07/05 | 1,179 | 1,198 | 1,179 | 1,196 | 1,264,000 |
| 2004/07/02 | 1,200 | 1,214 | 1,185 | 1,200 | 2,036,000 |
| 2004/07/01 | 1,245 | 1,246 | 1,223 | 1,225 | 1,587,000 |
| 2004/06/30 | 1,225 | 1,242 | 1,218 | 1,228 | 1,420,000 |
| 2004/06/29 | 1,223 | 1,224 | 1,203 | 1,216 | 1,604,000 |
| 2004/06/28 | 1,216 | 1,235 | 1,212 | 1,225 | 2,948,000 |
| 2004/06/25 | 1,190 | 1,210 | 1,180 | 1,196 | 2,346,000 |
| 2004/06/24 | 1,160 | 1,212 | 1,156 | 1,196 | 4,770,000 |
| 2004/06/23 | 1,131 | 1,145 | 1,118 | 1,145 | 2,934,000 |
| 2004/06/22 | 1,124 | 1,129 | 1,105 | 1,115 | 1,383,000 |
| 2004/06/21 | 1,122 | 1,138 | 1,105 | 1,124 | 2,150,000 |
| 2004/06/18 | 1,121 | 1,121 | 1,087 | 1,098 | 2,259,000 |
| 2004/06/17 | 1,125 | 1,132 | 1,109 | 1,120 | 1,145,000 |
| 2004/06/16 | 1,132 | 1,139 | 1,113 | 1,118 | 2,174,000 |
| 2004/06/15 | 1,110 | 1,110 | 1,087 | 1,092 | 2,428,000 |
| 2004/06/14 | 1,127 | 1,131 | 1,109 | 1,116 | 2,653,000 |
| 2004/06/11 | 1,157 | 1,158 | 1,123 | 1,132 | 3,062,000 |
| 2004/06/10 | 1,127 | 1,149 | 1,114 | 1,140 | 1,518,000 |
| 2004/06/09 | 1,160 | 1,160 | 1,133 | 1,134 | 1,264,000 |
| 2004/06/08 | 1,182 | 1,182 | 1,159 | 1,160 | 1,426,000 |
| 2004/06/07 | 1,125 | 1,152 | 1,118 | 1,152 | 1,358,000 |
| 2004/06/04 | 1,116 | 1,118 | 1,083 | 1,112 | 2,275,000 |
| 2004/06/03 | 1,134 | 1,139 | 1,095 | 1,105 | 3,364,000 |
| 2004/06/02 | 1,176 | 1,176 | 1,136 | 1,140 | 1,748,000 |
| 2004/06/01 | 1,160 | 1,184 | 1,157 | 1,175 | 858,000 |
| 2004/05/31 | 1,190 | 1,190 | 1,152 | 1,168 | 1,835,000 |
| 2004/05/28 | 1,175 | 1,190 | 1,165 | 1,187 | 1,591,000 |
| 2004/05/27 | 1,160 | 1,178 | 1,156 | 1,166 | 1,659,000 |
| 2004/05/26 | 1,154 | 1,171 | 1,152 | 1,171 | 1,747,000 |
| 2004/05/25 | 1,140 | 1,147 | 1,115 | 1,133 | 1,910,000 |
| 2004/05/24 | 1,170 | 1,170 | 1,120 | 1,127 | 2,324,000 |
| 2004/05/21 | 1,155 | 1,156 | 1,130 | 1,150 | 1,598,000 |
| 2004/05/20 | 1,157 | 1,165 | 1,134 | 1,155 | 4,382,000 |
| 2004/05/19 | 1,110 | 1,156 | 1,103 | 1,151 | 3,053,000 |
| 2004/05/18 | 1,058 | 1,095 | 1,058 | 1,090 | 2,331,000 |
| 2004/05/17 | 1,107 | 1,118 | 1,074 | 1,078 | 2,715,000 |
| 2004/05/14 | 1,128 | 1,139 | 1,102 | 1,120 | 2,669,000 |
| 2004/05/13 | 1,160 | 1,161 | 1,112 | 1,113 | 3,281,000 |
| 2004/05/12 | 1,172 | 1,179 | 1,155 | 1,165 | 2,936,000 |
| 2004/05/11 | 1,165 | 1,185 | 1,151 | 1,159 | 4,620,000 |
| 2004/05/10 | 1,255 | 1,256 | 1,178 | 1,186 | 3,508,000 |
| 2004/05/07 | 1,269 | 1,272 | 1,241 | 1,255 | 3,845,000 |
| 2004/05/06 | 1,302 | 1,310 | 1,249 | 1,249 | 3,864,000 |
| 2004/04/30 | 1,306 | 1,313 | 1,290 | 1,291 | 2,957,000 |
| 2004/04/28 | 1,369 | 1,369 | 1,320 | 1,333 | 2,263,000 |
| 2004/04/27 | 1,372 | 1,373 | 1,347 | 1,362 | 1,488,000 |
| 2004/04/26 | 1,390 | 1,393 | 1,376 | 1,380 | 2,321,000 |
| 2004/04/23 | 1,363 | 1,375 | 1,346 | 1,372 | 1,899,000 |
| 2004/04/22 | 1,359 | 1,365 | 1,332 | 1,343 | 1,627,000 |
| 2004/04/21 | 1,355 | 1,361 | 1,331 | 1,340 | 2,330,000 |
| 2004/04/20 | 1,311 | 1,350 | 1,298 | 1,335 | 2,334,000 |
| 2004/04/19 | 1,320 | 1,321 | 1,293 | 1,311 | 1,700,000 |
| 2004/04/16 | 1,330 | 1,339 | 1,308 | 1,320 | 1,743,000 |
| 2004/04/15 | 1,364 | 1,374 | 1,327 | 1,330 | 2,602,000 |
| 2004/04/14 | 1,360 | 1,374 | 1,351 | 1,359 | 2,240,000 |
| 2004/04/13 | 1,410 | 1,412 | 1,365 | 1,374 | 1,664,000 |
| 2004/04/12 | 1,375 | 1,396 | 1,373 | 1,390 | 922,000 |
| 2004/04/09 | 1,380 | 1,388 | 1,352 | 1,355 | 2,803,000 |
| 2004/04/08 | 1,399 | 1,410 | 1,387 | 1,410 | 1,638,000 |
| 2004/04/07 | 1,410 | 1,411 | 1,386 | 1,400 | 2,337,000 |
| 2004/04/06 | 1,437 | 1,440 | 1,410 | 1,434 | 2,447,000 |
| 2004/04/05 | 1,426 | 1,438 | 1,415 | 1,422 | 4,848,000 |
| 2004/04/02 | 1,362 | 1,399 | 1,361 | 1,398 | 2,067,000 |
| 2004/04/01 | 1,400 | 1,402 | 1,357 | 1,361 | 1,906,000 |
| 2004/03/31 | 1,386 | 1,402 | 1,364 | 1,385 | 2,030,000 |
| 2004/03/30 | 1,415 | 1,422 | 1,383 | 1,383 | 2,877,000 |
| 2004/03/29 | 1,391 | 1,415 | 1,381 | 1,400 | 5,959,000 |
| 2004/03/26 | 1,330 | 1,365 | 1,324 | 1,363 | 4,482,000 |
| 2004/03/25 | 1,315 | 1,319 | 1,299 | 1,300 | 2,692,000 |
| 2004/03/24 | 1,277 | 1,312 | 1,273 | 1,299 | 3,185,000 |
| 2004/03/23 | 1,235 | 1,282 | 1,233 | 1,276 | 2,919,000 |
| 2004/03/22 | 1,250 | 1,259 | 1,221 | 1,255 | 2,928,000 |
| 2004/03/19 | 1,256 | 1,265 | 1,243 | 1,260 | 4,591,000 |
| 2004/03/18 | 1,317 | 1,319 | 1,270 | 1,276 | 4,214,000 |
| 2004/03/17 | 1,297 | 1,310 | 1,297 | 1,298 | 2,816,000 |
| 2004/03/16 | 1,311 | 1,312 | 1,291 | 1,295 | 2,211,000 |
| 2004/03/15 | 1,345 | 1,358 | 1,320 | 1,320 | 3,029,000 |
| 2004/03/12 | 1,283 | 1,329 | 1,273 | 1,329 | 6,838,000 |
| 2004/03/11 | 1,301 | 1,312 | 1,284 | 1,290 | 5,110,000 |
| 2004/03/10 | 1,340 | 1,350 | 1,306 | 1,321 | 5,967,000 |
| 2004/03/09 | 1,403 | 1,404 | 1,365 | 1,376 | 4,412,000 |
| 2004/03/08 | 1,448 | 1,454 | 1,410 | 1,410 | 3,396,000 |
| 2004/03/05 | 1,445 | 1,449 | 1,412 | 1,434 | 4,497,000 |
| 2004/03/04 | 1,400 | 1,417 | 1,387 | 1,400 | 4,441,000 |
| 2004/03/03 | 1,399 | 1,439 | 1,387 | 1,398 | 6,765,000 |
| 2004/03/02 | 1,355 | 1,364 | 1,346 | 1,360 | 3,051,000 |
| 2004/03/01 | 1,350 | 1,360 | 1,337 | 1,338 | 3,465,000 |
| 2004/02/27 | 1,332 | 1,355 | 1,324 | 1,347 | 5,411,000 |
| 2004/02/26 | 1,360 | 1,373 | 1,345 | 1,372 | 1,557,000 |
| 2004/02/25 | 1,364 | 1,377 | 1,342 | 1,354 | 1,689,000 |
| 2004/02/24 | 1,408 | 1,410 | 1,355 | 1,363 | 3,134,000 |
| 2004/02/23 | 1,421 | 1,435 | 1,413 | 1,416 | 1,993,000 |
| 2004/02/20 | 1,422 | 1,437 | 1,395 | 1,401 | 2,752,000 |
| 2004/02/19 | 1,439 | 1,460 | 1,408 | 1,413 | 4,311,000 |
| 2004/02/18 | 1,409 | 1,426 | 1,403 | 1,415 | 3,193,000 |
| 2004/02/17 | 1,341 | 1,397 | 1,336 | 1,394 | 4,318,000 |
| 2004/02/16 | 1,373 | 1,390 | 1,338 | 1,345 | 3,801,000 |
| 2004/02/13 | 1,325 | 1,402 | 1,322 | 1,385 | 5,053,000 |
| 2004/02/12 | 1,347 | 1,358 | 1,331 | 1,337 | 4,124,000 |
| 2004/02/10 | 1,377 | 1,389 | 1,329 | 1,342 | 9,461,000 |
| 2004/02/09 | 1,519 | 1,529 | 1,491 | 1,497 | 1,323,000 |
| 2004/02/06 | 1,490 | 1,501 | 1,472 | 1,479 | 1,065,000 |
| 2004/02/05 | 1,461 | 1,506 | 1,460 | 1,480 | 2,048,000 |
| 2004/02/04 | 1,574 | 1,574 | 1,468 | 1,471 | 4,234,000 |
| 2004/02/03 | 1,592 | 1,600 | 1,540 | 1,574 | 2,274,000 |
| 2004/02/02 | 1,643 | 1,643 | 1,608 | 1,612 | 1,264,000 |
| 2004/01/30 | 1,650 | 1,650 | 1,595 | 1,644 | 2,504,000 |
| 2004/01/29 | 1,595 | 1,645 | 1,588 | 1,644 | 2,646,000 |
| 2004/01/28 | 1,595 | 1,606 | 1,581 | 1,601 | 3,739,000 |
| 2004/01/27 | 1,681 | 1,695 | 1,646 | 1,651 | 2,021,000 |
| 2004/01/26 | 1,685 | 1,699 | 1,660 | 1,680 | 2,398,000 |
| 2004/01/23 | 1,701 | 1,718 | 1,692 | 1,702 | 2,269,000 |
| 2004/01/22 | 1,750 | 1,787 | 1,700 | 1,700 | 2,411,000 |
| 2004/01/21 | 1,772 | 1,788 | 1,735 | 1,735 | 1,414,000 |
| 2004/01/20 | 1,748 | 1,807 | 1,732 | 1,790 | 3,071,000 |
| 2004/01/19 | 1,731 | 1,750 | 1,730 | 1,749 | 1,177,000 |
| 2004/01/16 | 1,696 | 1,730 | 1,696 | 1,719 | 1,982,000 |
| 2004/01/15 | 1,748 | 1,750 | 1,680 | 1,680 | 2,492,000 |
| 2004/01/14 | 1,672 | 1,761 | 1,664 | 1,759 | 2,240,000 |
| 2004/01/13 | 1,720 | 1,724 | 1,679 | 1,696 | 1,535,000 |
| 2004/01/09 | 1,719 | 1,726 | 1,703 | 1,715 | 2,771,000 |
| 2004/01/08 | 1,676 | 1,705 | 1,669 | 1,702 | 2,307,000 |
| 2004/01/07 | 1,662 | 1,684 | 1,661 | 1,675 | 1,955,000 |
| 2004/01/06 | 1,668 | 1,674 | 1,646 | 1,654 | 1,617,000 |
| 2004/01/05 | 1,665 | 1,669 | 1,625 | 1,659 | 1,128,000 |