日付,始値,高値,安値,終値,前日比,出来高(万株)
2004/1/5,10787.83,10862.35,10785.87,10825.17,148.53,72669
2004/1/6,10918.48,10945.3,10790.6,10813.99,-11.18,141758
2004/1/7,10835.9,10852.06,10710.3,10757.82,-56.17,119925
2004/1/8,10760.98,10888.61,10727.8,10837.65,79.83,142593
2004/1/9,10932.34,11008.56,10861.28,10965.05,127.4,158049
2004/1/13,10965.61,10965.61,10790.41,10849.68,-115.37,138609
2004/1/14,10797.7,10883.24,10730.45,10863,13.32,144769
2004/1/15,10855.2,10881.77,10665.15,10665.15,-197.85,153750
2004/1/16,10719.19,10857.2,10715.25,10857.2,192.05,133237
2004/1/19,10937.46,11044.31,10916.99,11036.33,179.13,145682
2004/1/20,11055.01,11193.64,10979.25,11103.1,66.77,149303
2004/1/21,11056.14,11163.62,11002.39,11002.39,-100.71,139129
2004/1/22,11060.31,11115.13,10997.45,11000.7,-1.69,143439
2004/1/23,11001.87,11139.39,10937.48,11069.01,68.31,133372
2004/1/26,11004.44,11013.37,10872.79,10972.6,-96.41,121532
2004/1/27,11049.12,11075.3,10916.51,10928.03,-44.57,106123
2004/1/28,10844.58,10901.45,10799.54,10852.47,-75.56,112051
2004/1/29,10755.37,10786.21,10666.55,10779.44,-73.03,113418
2004/1/30,10761.83,10838.4,10729.38,10783.61,4.17,100260
2004/2/2,10784.93,10861.97,10765.38,10776.73,-6.88,100815
2004/2/3,10787.32,10800.78,10507.93,10641.92,-134.81,120235
2004/2/4,10614.73,10627.26,10418.77,10447.25,-194.67,120134
2004/2/5,10377.9,10478.41,10374.9,10464.6,17.35,97570
2004/2/6,10484.43,10502.35,10399.4,10460.92,-3.68,84852
2004/2/9,10533.4,10595.94,10359.17,10402.61,-58.31,98231
2004/2/10,10418.18,10460.4,10299.43,10365.4,-37.21,89299
2004/2/12,10450.37,10557.01,10449.7,10459.26,93.86,102411
2004/2/13,10436.69,10572.62,10413.06,10557.69,98.43,106525
2004/2/16,10566.02,10617.7,10534.41,10548.72,-8.97,105355
2004/2/17,10556.18,10721.31,10529.26,10701.13,152.41,123901
2004/2/18,10759.48,10798.15,10676.81,10676.81,-24.32,104917
2004/2/19,10745.4,10813.06,10723.43,10753.8,76.99,120075
2004/2/20,10743.8,10765.79,10676.21,10720.69,-33.11,102529
2004/2/23,10745.05,10893.43,10736.44,10868.96,148.27,108043
2004/2/24,10821.97,10856.56,10629.72,10644.13,-224.83,101740
2004/2/25,10626.64,10727.47,10617.86,10658.73,14.6,99509
2004/2/26,10734.33,10815.29,10690.95,10815.29,156.56,95510
2004/2/27,10852.75,11069.28,10851.77,11041.92,226.63,133485
2004/3/1,11112.68,11329,11096.68,11271.12,229.2,168161
2004/3/2,11344.83,11386.48,11282.49,11361.51,90.39,168166
2004/3/3,11365.72,11430.01,11320,11351.92,-9.59,187325
2004/3/4,11341.98,11480.84,11336.97,11401.79,49.87,211289
2004/3/5,11476.49,11537.29,11411.66,11537.29,135.5,180695
2004/3/8,11578.02,11643.37,11502.86,11502.86,-34.43,188916
2004/3/9,11460.6,11532.04,11439.04,11532.04,29.18,150751
2004/3/10,11490.26,11492.57,11353.9,11433.24,-98.8,166291
2004/3/11,11310.15,11354.96,11237.04,11297.04,-136.2,194755
2004/3/12,11163.58,11191.45,11045.94,11162.75,-134.29,239156
2004/3/15,11284.35,11348.4,11278.05,11317.9,155.15,161888
2004/3/16,11253.43,11311.07,11236.35,11242.29,-75.61,166730
2004/3/17,11297.46,11478.35,11297.46,11436.86,194.57,182874
2004/3/18,11571.36,11647.71,11452.39,11484.28,47.42,210462
2004/3/19,11416.04,11487.73,11364.36,11418.51,-65.77,137018
2004/3/22,11332.24,11351.71,11284.84,11318.51,-100,131996
2004/3/23,11200.83,11327.62,11071.66,11281.09,-37.42,148501
2004/3/24,11295.97,11384.69,11234.7,11364.99,83.9,205275
2004/3/25,11431.61,11530.91,11425.58,11530.91,165.92,197768
2004/3/26,11619.48,11782.18,11611.54,11770.65,239.74,169041
2004/3/29,11775.46,11843.34,11672.92,11718.24,-52.41,146667
2004/3/30,11824.83,11869,11677.2,11693.68,-24.56,130052
2004/3/31,11716.55,11783.83,11592.83,11715.39,21.71,125803
2004/4/1,11756.16,11813.7,11648.48,11683.42,-31.97,178353
2004/4/2,11726.87,11843.93,11715.41,11815.95,132.53,156834
2004/4/5,11949.31,12003.92,11934.58,11958.32,142.37,176037
2004/4/6,12042.99,12095.64,11937.52,12079.7,121.38,212808
2004/4/7,12017.35,12097.7,12001,12019.62,-60.08,193761
2004/4/8,12013.16,12119.31,11961.56,12092.59,72.97,188971
2004/4/9,12012.63,12012.63,11862.34,11897.51,-195.08,176021
2004/4/12,11926.48,12085.07,11926.48,12042.7,145.19,148904
2004/4/13,12140.12,12170.96,12096.96,12127.82,85.12,221285
2004/4/14,12064.49,12134.27,12034.46,12098.18,-29.64,281945
2004/4/15,12118.03,12189.98,11770.4,11800.4,-297.78,286514
2004/4/16,11817.97,11864.41,11690.24,11824.56,24.16,170103
2004/4/19,11854.64,11861.17,11623.65,11764.21,-60.35,170843
2004/4/20,11821.46,12037.95,11768.08,11952.26,188.05,161632
2004/4/21,11943.9,12001.27,11881.42,11944.3,-7.96,173326
2004/4/22,12026.09,12074.14,11952.78,11980.1,35.8,156482
2004/4/23,12050.7,12120.66,12015.22,12120.66,140.56,174270
2004/4/26,12135.31,12195.66,12095.7,12163.89,43.23,152499
2004/4/27,12115.05,12115.05,12025.21,12044.88,-119.01,137941
2004/4/28,12077.21,12085.39,11969.33,12004.29,-40.59,156492
2004/4/30,11862.35,11862.35,11652.17,11761.79,-242.5,159903
2004/5/6,11777.44,11785.26,11554.02,11571.34,-190.45,133549
2004/5/7,11497.4,11582.07,11438.82,11438.82,-132.52,146067
2004/5/10,11384.03,11392.79,10838.93,10884.7,-554.12,190782
2004/5/11,10850.48,10970.47,10790.13,10907.18,22.48,179007
2004/5/12,11017.65,11157.34,10984.79,11153.58,246.4,159044
2004/5/13,11081.75,11081.75,10825.1,10825.1,-328.48,136704
2004/5/14,10846.61,10939.09,10739.49,10849.63,24.53,148168
2004/5/17,10790.79,10790.79,10489.84,10505.05,-344.58,150490
2004/5/18,10533.17,10711.09,10524.5,10711.09,206.04,141410
2004/5/19,10777.38,10993.08,10716.23,10967.74,256.65,143960
2004/5/20,10949.07,11045.66,10760.69,10862.04,-105.7,142905
2004/5/21,10889.89,11076.43,10872.01,11070.25,208.21,118094
2004/5/24,11094.71,11170.27,11043.22,11101.64,31.39,128423
2004/5/25,11071.51,11071.51,10927.44,10962.93,-138.71,106194
2004/5/26,11095.37,11213.79,11093.83,11152.09,189.16,111038
2004/5/27,11163.82,11219.46,11119.15,11166.03,13.94,101687
2004/5/28,11267.23,11345.4,11255.99,11309.57,143.54,138815
2004/5/31,11288.79,11297.15,11100.85,11236.37,-73.2,111628
2004/6/1,11204.69,11338.47,11170.09,11296.76,60.39,111968
2004/6/2,11283.21,11283.21,11184.73,11242.34,-54.42,105878
2004/6/3,11275.95,11358.51,10963.56,11027.05,-215.29,142040
2004/6/4,11057.19,11128.05,11017.25,11128.05,101,106095
2004/6/7,11212.64,11485.63,11212.64,11439.92,311.87,126174
2004/6/8,11533.93,11542.59,11452.99,11521.93,82.01,125648
2004/6/9,11514.72,11521.06,11419.13,11449.74,-72.19,117248
2004/6/10,11378.45,11624.71,11367.4,11575.97,126.23,132375
2004/6/11,11595,11637.73,11486.55,11526.82,-49.15,201608
2004/6/14,11495.8,11622.8,11475.31,11491.66,-35.16,119964
2004/6/15,11457.11,11482.92,11349.43,11387.7,-103.96,114857
2004/6/16,11492.43,11673.48,11492.43,11641.72,254.02,127411
2004/6/17,11630.21,11649.33,11510.18,11607.9,-33.82,112871
2004/6/18,11552.72,11555.2,11310.16,11382.08,-225.82,106198
2004/6/21,11474.39,11729.13,11474.39,11600.16,218.08,110502
2004/6/22,11546.93,11581.27,11472.08,11581.27,-18.89,108380
2004/6/23,11642.23,11678.84,11547.13,11580.56,-0.71,131322
2004/6/24,11652.54,11744.15,11649.29,11744.15,163.59,126488
2004/6/25,11742.94,11780.4,11661.11,11780.4,36.25,117618
2004/6/28,11801.88,11884.06,11774.67,11884.06,103.66,109169
2004/6/29,11816.89,11885.5,11788.15,11860.81,-23.25,128446
2004/6/30,11869.86,11887.95,11808.13,11858.87,-1.94,112069
2004/7/1,11933.33,11988.12,11889.7,11896.01,37.14,110627
2004/7/2,11781.54,11781.54,11693,11721.49,-174.52,97185
2004/7/5,11622.85,11648.85,11511.49,11541.71,-179.78,88533
2004/7/6,11536.45,11606.6,11475.27,11475.27,-66.44,93478
2004/7/7,11359.71,11429.24,11251.35,11384.86,-90.41,112368
2004/7/8,11372.63,11411.31,11279.55,11322.23,-62.63,95894
2004/7/9,11283.28,11449.45,11283.08,11423.53,101.3,108363
2004/7/12,11532.64,11598.9,11474.08,11582.28,158.75,96039
2004/7/13,11544.02,11608.62,11501.22,11608.62,26.34,108422
2004/7/14,11663.4,11664,11356.65,11356.65,-251.97,139732
2004/7/15,11413.33,11440.02,11315.97,11409.14,52.49,112243
2004/7/16,11327.75,11475.12,11243.28,11436,26.86,110912
2004/7/20,11318.14,11318.14,11191.76,11258.37,-177.63,100052
2004/7/21,11335.24,11433.86,11326.68,11433.86,175.49,93196
2004/7/22,11310.57,11310.57,11227.95,11285.04,-148.82,91477
2004/7/23,11263.5,11264.25,11170.54,11187.33,-97.71,99100
2004/7/26,11099.87,11159.55,11065.72,11159.55,-27.78,84530
2004/7/27,11126.27,11180.8,11028.35,11031.54,-128.01,108262
2004/7/28,11133.48,11236.03,11132.92,11204.37,172.83,97902
2004/7/29,11187.31,11189.28,11018.79,11116.84,-87.53,98876
2004/7/30,11211.2,11325.99,11210.32,11325.78,208.94,106319
2004/8/2,11274.45,11279.71,11161.84,11222.24,-103.54,100327
2004/8/3,11230.29,11258.88,11102.5,11140.57,-81.67,109825
2004/8/4,11077.52,11084.98,10888.78,11010.02,-130.55,118018
2004/8/5,11060.18,11104.69,10981.32,11060.89,50.87,106746
2004/8/6,10944.61,10974.45,10894.65,10972.57,-88.32,109636
2004/8/9,10827.6,10916.46,10737.42,10908.7,-63.87,100968
2004/8/10,10849.7,10972.07,10849.7,10953.55,44.85,97530
2004/8/11,11049.8,11076.38,10997.07,11049.46,95.91,103766
2004/8/12,11005.13,11091.64,11005.13,11028.07,-21.39,88645
2004/8/13,10901.56,10903.61,10757.2,10757.2,-270.87,102988
2004/8/16,10728.98,10730.53,10545.89,10687.81,-69.39,101103
2004/8/17,10772.24,10802.64,10705.74,10725.97,38.16,85320
2004/8/18,10724.82,10774.26,10659.21,10774.26,48.29,84723
2004/8/19,10861.92,10908.74,10830.65,10903.53,129.27,105208
2004/8/20,10859.08,10938.94,10837.01,10889.14,-14.39,107225
2004/8/23,10961.91,11007.64,10947.75,10960.97,71.83,104723
2004/8/24,10978.62,11016.12,10897.11,10985.33,24.36,106526
2004/8/25,10959.52,11143.75,10934.45,11130.02,144.69,128265
2004/8/26,11196.29,11225.95,11101.63,11129.33,-0.69,143342
2004/8/27,11148.21,11209.59,11107.94,11209.59,80.26,91904
2004/8/30,11181.3,11226.3,11128.71,11184.53,-25.06,98690
2004/8/31,11119.15,11154.28,11042.29,11081.79,-102.74,105540
2004/9/1,11104.85,11169.43,11102.41,11127.35,45.56,119959
2004/9/2,11179.32,11190.51,11097.81,11152.75,25.4,121468
2004/9/3,11182.1,11186.82,11013.36,11022.49,-130.26,153476
2004/9/6,11086.69,11270.36,11057.32,11244.37,221.88,180015
2004/9/7,11275.28,11312.06,11226.78,11298.94,54.57,176674
2004/9/8,11345.12,11357.85,11270.53,11279.19,-19.75,149792
2004/9/9,11276.49,11330.33,11145.79,11170.96,-108.23,164618
2004/9/10,11089.9,11089.96,10960.03,11083.23,-87.73,247636
2004/9/13,11139.97,11257.85,11131.03,11253.11,169.88,151855
2004/9/14,11312.72,11352.42,11274.43,11295.58,42.47,163192
2004/9/15,11278.66,11285.8,11158.58,11158.58,-137,161881
2004/9/16,11092.7,11177.66,11089.82,11139.36,-19.22,121194
2004/9/17,11132.06,11145.49,11046.1,11082.49,-56.87,123277
2004/9/21,11148.21,11151.11,11059.95,11080.87,-1.62,129436
2004/9/22,11111.3,11135.46,10963.82,11019.41,-61.46,127186
2004/9/24,10934.02,10934.02,10826.4,10895.16,-124.25,146644
2004/9/27,10863.35,10888.04,10782.56,10859.32,-35.84,125061
2004/9/28,10805.66,10821.84,10737.78,10815.57,-43.75,137045
2004/9/29,10873.88,10873.89,10770.23,10786.1,-29.47,129576
2004/9/30,10870.21,10928.19,10823.57,10823.57,37.47,129792
2004/10/1,10893.19,10987.18,10893.19,10985.17,161.6,148531
2004/10/4,11111.45,11282.65,11105,11279.63,294.46,182936
2004/10/5,11257.2,11304.72,11242.12,11281.83,2.2,178704
2004/10/6,11221.54,11408.1,11218.38,11385.38,103.55,179314
2004/10/7,11399.42,11410.4,11337.19,11354.59,-30.79,154795
2004/10/8,11311.41,11370.34,11302.75,11349.35,-5.24,146720
2004/10/12,11295.05,11320.79,11182.5,11201.81,-147.54,146818
2004/10/13,11235.46,11306.87,11195.99,11195.99,-5.82,144066
2004/10/14,11150.59,11150.59,11033.31,11034.29,-161.7,158652
2004/10/15,10960.25,11015.45,10913.21,10982.95,-51.34,137122
2004/10/18,11022.11,11022.11,10914.47,10965.62,-17.33,103142
2004/10/19,11028.38,11106.82,11024.38,11064.86,99.24,118940
2004/10/20,10992.5,10992.5,10853.89,10882.18,-182.68,143988
2004/10/21,10882.05,10901.34,10753.07,10789.23,-92.95,129771
2004/10/22,10848.75,10892.27,10811.15,10857.13,67.9,126010
2004/10/25,10718.93,10718.93,10575.23,10659.15,-197.98,124399
2004/10/26,10652.37,10683.94,10626.6,10672.46,13.31,112238
2004/10/27,10740.65,10777.43,10657.15,10691.95,19.49,122078
2004/10/28,10809.1,10895.09,10798.13,10853.12,161.17,146870
2004/10/29,10805.12,10805.12,10719.1,10771.42,-81.7,139222
2004/11/1,10731.02,10735.19,10690.95,10734.71,-36.71,111243
2004/11/2,10775,10895.7,10775,10887.81,153.1,134670
2004/11/4,10990.7,11005.2,10946.27,10946.27,58.46,146221
2004/11/5,11040.06,11089.6,11023.16,11061.77,115.5,130402
2004/11/8,11095.5,11096.45,10974.33,10983.83,-77.94,108137
2004/11/9,10967.17,11040.44,10945.1,10964.87,-18.96,107014
2004/11/10,10972.63,11030.22,10965.91,10994.96,30.09,111024
2004/11/11,11021.88,11048.29,10845.07,10846.92,-148.04,111602
2004/11/12,10841.43,11026.93,10841.43,11019.98,173.06,120465
2004/11/15,11079.17,11231.14,11073.77,11227.57,207.59,139388
2004/11/16,11234.72,11268.81,11143.56,11161.75,-65.82,135485
2004/11/17,11132.05,11192.33,11127.2,11131.29,-30.46,121944
2004/11/18,11182.09,11235.32,11062.73,11082.42,-48.87,130172
2004/11/19,11120.94,11158.45,11077.09,11082.84,0.42,123428
2004/11/22,10956.41,10956.41,10769.52,10849.39,-233.45,121670
2004/11/24,10832.02,10915.2,10828.11,10872.33,22.94,120215
2004/11/25,10853.1,10900.34,10818.24,10900.34,28.01,118995
2004/11/26,10924.45,10927.44,10816.38,10833.75,-66.59,121541
2004/11/29,10844.36,11013.3,10844.31,10977.89,144.14,120549
2004/11/30,10909.25,10923.56,10841.27,10899.25,-78.64,118881
2004/12/1,10790.45,10800.33,10721.59,10784.25,-115,123714
2004/12/2,10922.57,10995.38,10912.87,10973.07,188.82,125934
2004/12/3,11064.25,11107.1,11059.56,11074.89,101.82,139130
2004/12/6,11021.16,11026.86,10959.49,10981.96,-92.93,139295
2004/12/7,10971.21,11001.68,10863.81,10873.63,-108.33,121527
2004/12/8,10808.44,10948.97,10808.44,10941.37,67.74,119904
2004/12/9,10930.87,10930.87,10742.73,10776.63,-164.74,132964
2004/12/10,10730.38,10828.67,10730.38,10756.8,-19.83,215820
2004/12/13,10825.06,10854.76,10785.59,10789.25,32.45,118898
2004/12/14,10842.8,10941.7,10821.36,10915.58,126.33,129781
2004/12/15,10952.71,10999.92,10921.65,10956.46,40.88,121174
2004/12/16,10909.29,10980.21,10871.69,10924.37,-32.09,115495
2004/12/17,10939.2,11130.82,10921.81,11078.32,153.95,124514
2004/12/20,11073.55,11129.13,11036.8,11103.42,25.1,122817
2004/12/21,11125.22,11186.71,11125.22,11125.92,22.5,139730
2004/12/22,11205.92,11240.18,11193.67,11209.44,83.52,161323
2004/12/24,11302.46,11369.98,11302.46,11365.48,156.04,161693
2004/12/27,11374.52,11383.1,11325.46,11362.35,-3.13,128526
2004/12/28,11314.4,11424.13,11314.4,11424.13,61.78,131741
2004/12/29,11481.32,11500.95,11381.56,11381.56,-42.57,124197
2004/12/30,11462.31,11489.28,11454.94,11488.76,107.2,62608