| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2004/1/2 | 10452.74 | 10527.03 | 10384.30 | 10409.85 |
| 2004/1/5 | 10411.85 | 10544.07 | 10411.85 | 10544.07 |
| 2004/1/6 | 10543.85 | 10549.18 | 10499.85 | 10538.66 |
| 2004/1/7 | 10535.46 | 10539.46 | 10466.29 | 10529.03 |
| 2004/1/8 | 10530.07 | 10592.59 | 10530.07 | 10592.44 |
| 2004/1/9 | 10589.25 | 10589.25 | 10448.67 | 10458.89 |
| 2004/1/12 | 10461.55 | 10491.63 | 10444.15 | 10485.18 |
| 2004/1/13 | 10485.18 | 10509.85 | 10367.41 | 10427.18 |
| 2004/1/14 | 10428.67 | 10548.51 | 10428.67 | 10538.37 |
| 2004/1/15 | 10534.52 | 10592.74 | 10477.18 | 10553.85 |
| 2004/1/16 | 10556.37 | 10600.74 | 10542.52 | 10600.51 |
| 2004/1/20 | 10601.40 | 10616.96 | 10519.49 | 10528.66 |
| 2004/1/21 | 10522.77 | 10643.55 | 10490.96 | 10623.62 |
| 2004/1/22 | 10624.22 | 10660.88 | 10607.40 | 10623.18 |
| 2004/1/23 | 10625.25 | 10643.48 | 10523.85 | 10568.29 |
| 2004/1/26 | 10568.00 | 10705.18 | 10561.85 | 10702.51 |
| 2004/1/27 | 10701.10 | 10701.77 | 10609.92 | 10609.92 |
| 2004/1/28 | 10610.07 | 10658.43 | 10437.78 | 10468.37 |
| 2004/1/29 | 10467.41 | 10522.59 | 10417.85 | 10510.29 |
| 2004/1/30 | 10510.22 | 10510.81 | 10438.96 | 10488.07 |
| 2004/2/2 | 10487.78 | 10568.96 | 10434.67 | 10499.18 |
| 2004/2/3 | 10499.48 | 10528.96 | 10457.11 | 10505.18 |
| 2004/2/4 | 10503.11 | 10524.22 | 10447.18 | 10470.74 |
| 2004/2/5 | 10469.33 | 10522.52 | 10453.55 | 10495.55 |
| 2004/2/6 | 10494.89 | 10593.40 | 10464.52 | 10593.03 |
| 2004/2/9 | 10592.00 | 10618.51 | 10564.44 | 10579.03 |
| 2004/2/10 | 10578.74 | 10626.66 | 10559.26 | 10613.85 |
| 2004/2/11 | 10605.48 | 10746.88 | 10572.59 | 10737.70 |
| 2004/2/12 | 10735.18 | 10735.29 | 10688.36 | 10694.07 |
| 2004/2/13 | 10696.22 | 10734.69 | 10604.14 | 10627.85 |
| 2004/2/17 | 10628.88 | 10735.25 | 10628.74 | 10714.88 |
| 2004/2/18 | 10706.68 | 10720.51 | 10646.96 | 10671.99 |
| 2004/2/19 | 10674.59 | 10753.63 | 10656.59 | 10664.73 |
| 2004/2/20 | 10666.29 | 10688.22 | 10580.66 | 10619.03 |
| 2004/2/23 | 10619.55 | 10644.96 | 10560.44 | 10609.62 |
| 2004/2/24 | 10609.55 | 10637.11 | 10521.70 | 10566.37 |
| 2004/2/25 | 10566.59 | 10615.56 | 10560.07 | 10601.62 |
| 2004/2/26 | 10598.14 | 10612.14 | 10539.33 | 10580.14 |
| 2004/2/27 | 10581.55 | 10652.36 | 10563.63 | 10583.92 |
| 2004/3/1 | 10582.25 | 10695.55 | 10582.22 | 10678.14 |
| 2004/3/2 | 10678.36 | 10678.36 | 10568.88 | 10591.48 |
| 2004/3/3 | 10588.59 | 10610.00 | 10550.14 | 10593.11 |
| 2004/3/4 | 10593.48 | 10603.25 | 10562.74 | 10588.00 |
| 2004/3/5 | 10582.59 | 10651.33 | 10524.59 | 10595.55 |
| 2004/3/8 | 10595.37 | 10634.29 | 10526.89 | 10529.48 |
| 2004/3/9 | 10529.52 | 10529.70 | 10424.07 | 10456.96 |
| 2004/3/10 | 10457.59 | 10473.86 | 10284.67 | 10296.89 |
| 2004/3/11 | 10288.85 | 10321.41 | 10120.38 | 10128.38 |
| 2004/3/12 | 10130.67 | 10241.19 | 10130.67 | 10240.08 |
| 2004/3/15 | 10238.45 | 10241.11 | 10092.47 | 10102.89 |
| 2004/3/16 | 10103.41 | 10221.11 | 10103.41 | 10184.67 |
| 2004/3/17 | 10184.67 | 10326.52 | 10184.30 | 10300.30 |
| 2004/3/18 | 10298.96 | 10328.82 | 10214.15 | 10295.78 |
| 2004/3/19 | 10295.85 | 10314.59 | 10182.60 | 10186.60 |
| 2004/3/22 | 10185.93 | 10186.15 | 10012.16 | 10064.75 |
| 2004/3/23 | 10066.67 | 10131.35 | 10047.41 | 10063.64 |
| 2004/3/24 | 10065.41 | 10108.15 | 10007.49 | 10048.23 |
| 2004/3/25 | 10049.56 | 10226.08 | 10049.49 | 10218.82 |
| 2004/3/26 | 10218.37 | 10271.78 | 10181.04 | 10212.97 |
| 2004/3/29 | 10212.91 | 10350.45 | 10212.91 | 10329.63 |
| 2004/3/30 | 10327.63 | 10387.26 | 10306.15 | 10381.70 |
| 2004/3/31 | 10380.89 | 10401.70 | 10314.89 | 10357.70 |
| 2004/4/1 | 10357.52 | 10419.04 | 10342.59 | 10373.33 |
| 2004/4/2 | 10375.33 | 10496.44 | 10375.33 | 10470.59 |
| 2004/4/5 | 10470.59 | 10558.66 | 10465.63 | 10558.37 |
| 2004/4/6 | 10553.76 | 10570.81 | 10505.11 | 10570.81 |
| 2004/4/7 | 10569.26 | 10569.26 | 10465.33 | 10480.15 |
| 2004/4/8 | 10482.77 | 10554.10 | 10393.91 | 10442.03 |
| 2004/4/12 | 10444.38 | 10526.27 | 10443.81 | 10515.56 |
| 2004/4/13 | 10516.05 | 10552.61 | 10361.99 | 10381.28 |
| 2004/4/14 | 10378.10 | 10415.28 | 10322.94 | 10377.95 |
| 2004/4/15 | 10377.95 | 10430.62 | 10322.16 | 10397.46 |
| 2004/4/16 | 10398.32 | 10460.06 | 10376.39 | 10451.97 |
| 2004/4/19 | 10451.62 | 10451.76 | 10399.47 | 10437.85 |
| 2004/4/20 | 10437.85 | 10487.67 | 10313.58 | 10314.50 |
| 2004/4/21 | 10311.87 | 10332.88 | 10250.48 | 10317.27 |
| 2004/4/22 | 10314.99 | 10496.61 | 10292.28 | 10461.20 |
| 2004/4/23 | 10463.11 | 10482.91 | 10410.60 | 10472.84 |
| 2004/4/26 | 10472.91 | 10512.79 | 10418.12 | 10444.73 |
| 2004/4/27 | 10445.38 | 10537.35 | 10441.75 | 10478.16 |
| 2004/4/28 | 10476.67 | 10476.95 | 10333.87 | 10342.60 |
| 2004/4/29 | 10339.41 | 10407.97 | 10219.18 | 10272.27 |
| 2004/4/30 | 10273.06 | 10333.87 | 10225.57 | 10225.57 |
| 2004/5/3 | 10227.27 | 10329.05 | 10227.13 | 10314.00 |
| 2004/5/4 | 10314.32 | 10386.32 | 10266.17 | 10317.20 |
| 2004/5/5 | 10316.98 | 10348.35 | 10291.08 | 10310.95 |
| 2004/5/6 | 10308.20 | 10308.20 | 10170.51 | 10241.26 |
| 2004/5/7 | 10240.62 | 10271.99 | 10114.86 | 10117.34 |
| 2004/5/10 | 10116.28 | 10116.28 | 9932.74 | 9990.02 |
| 2004/5/11 | 9989.24 | 10038.35 | 9974.05 | 10019.47 |
| 2004/5/12 | 10011.52 | 10048.21 | 9852.19 | 10045.16 |
| 2004/5/13 | 10044.31 | 10074.11 | 9970.93 | 10010.74 |
| 2004/5/14 | 10008.43 | 10065.68 | 9938.42 | 10012.87 |
| 2004/5/17 | 10009.92 | 10009.92 | 9862.77 | 9906.91 |
| 2004/5/18 | 9906.71 | 9987.04 | 9906.64 | 9968.51 |
| 2004/5/19 | 9962.55 | 10093.21 | 9933.11 | 9937.71 |
| 2004/5/20 | 9939.12 | 9970.64 | 9900.59 | 9937.64 |
| 2004/5/21 | 9939.34 | 10036.78 | 9939.27 | 9966.74 |
| 2004/5/24 | 9968.02 | 10045.45 | 9927.14 | 9958.43 |
| 2004/5/25 | 9958.08 | 10121.67 | 9915.86 | 10117.62 |
| 2004/5/26 | 10116.84 | 10128.84 | 10077.81 | 10109.89 |
| 2004/5/27 | 10109.89 | 10222.24 | 10109.89 | 10205.20 |
| 2004/5/28 | 10205.83 | 10216.63 | 10172.77 | 10188.45 |
| 2004/6/1 | 10187.18 | 10214.57 | 10134.86 | 10202.65 |
| 2004/6/2 | 10199.78 | 10288.81 | 10197.06 | 10262.97 |
| 2004/6/3 | 10261.85 | 10281.92 | 10193.78 | 10195.91 |
| 2004/6/4 | 10196.83 | 10302.08 | 10196.69 | 10242.82 |
| 2004/6/7 | 10243.31 | 10391.15 | 10243.31 | 10391.08 |
| 2004/6/8 | 10389.41 | 10432.81 | 10353.05 | 10432.52 |
| 2004/6/9 | 10431.10 | 10431.32 | 10364.96 | 10368.44 |
| 2004/6/10 | 10367.80 | 10410.95 | 10367.80 | 10410.10 |
| 2004/6/14 | 10401.23 | 10401.30 | 10307.05 | 10334.73 |
| 2004/6/15 | 10336.51 | 10428.05 | 10336.51 | 10380.43 |
| 2004/6/16 | 10380.23 | 10393.42 | 10355.51 | 10379.58 |
| 2004/6/17 | 10378.59 | 10390.01 | 10338.13 | 10377.52 |
| 2004/6/18 | 10375.82 | 10437.90 | 10358.00 | 10416.41 |
| 2004/6/21 | 10417.82 | 10440.05 | 10363.36 | 10371.47 |
| 2004/6/22 | 10370.21 | 10401.18 | 10307.25 | 10395.07 |
| 2004/6/23 | 10395.14 | 10498.67 | 10323.32 | 10479.57 |
| 2004/6/24 | 10477.43 | 10487.46 | 10433.56 | 10443.81 |
| 2004/6/25 | 10444.24 | 10487.54 | 10369.92 | 10371.84 |
| 2004/6/28 | 10377.52 | 10464.38 | 10337.70 | 10357.09 |
| 2004/6/29 | 10356.35 | 10429.13 | 10341.68 | 10413.43 |
| 2004/6/30 | 10413.43 | 10471.24 | 10375.67 | 10435.48 |
| 2004/7/1 | 10434.00 | 10448.09 | 10274.51 | 10334.16 |
| 2004/7/2 | 10334.00 | 10334.08 | 10264.92 | 10282.83 |
| 2004/7/6 | 10280.26 | 10280.26 | 10191.40 | 10219.34 |
| 2004/7/7 | 10211.92 | 10266.61 | 10199.29 | 10240.29 |
| 2004/7/8 | 10238.52 | 10263.73 | 10166.25 | 10171.56 |
| 2004/7/9 | 10173.12 | 10239.25 | 10173.12 | 10213.22 |
| 2004/7/12 | 10211.75 | 10257.10 | 10162.18 | 10238.22 |
| 2004/7/13 | 10238.37 | 10257.10 | 10230.63 | 10247.59 |
| 2004/7/14 | 10232.84 | 10286.89 | 10172.39 | 10208.80 |
| 2004/7/15 | 10208.20 | 10235.65 | 10162.94 | 10163.16 |
| 2004/7/16 | 10162.34 | 10238.37 | 10135.13 | 10139.78 |
| 2004/7/19 | 10140.95 | 10148.63 | 10063.31 | 10094.06 |
| 2004/7/20 | 10094.43 | 10155.63 | 10072.68 | 10149.07 |
| 2004/7/21 | 10156.30 | 10237.12 | 10045.61 | 10046.13 |
| 2004/7/22 | 10047.60 | 10073.49 | 9946.88 | 10050.33 |
| 2004/7/23 | 10045.46 | 10045.47 | 9931.77 | 9962.22 |
| 2004/7/26 | 9964.71 | 10003.80 | 9913.92 | 9961.92 |
| 2004/7/27 | 9963.54 | 10103.13 | 9963.54 | 10085.14 |
| 2004/7/28 | 10084.03 | 10146.86 | 9994.22 | 10117.07 |
| 2004/7/29 | 10115.52 | 10163.01 | 10084.84 | 10129.24 |
| 2004/7/30 | 10129.12 | 10149.65 | 10086.32 | 10139.71 |
| 2004/8/2 | 10138.45 | 10203.56 | 10101.36 | 10179.16 |
| 2004/8/3 | 10178.27 | 10178.28 | 10102.84 | 10120.24 |
| 2004/8/4 | 10117.96 | 10162.42 | 10068.11 | 10126.51 |
| 2004/8/5 | 10127.10 | 10129.09 | 9955.73 | 9963.03 |
| 2004/8/6 | 9960.67 | 9960.74 | 9793.05 | 9815.33 |
| 2004/8/9 | 9816.14 | 9858.68 | 9811.12 | 9814.66 |
| 2004/8/10 | 9815.55 | 9944.67 | 9815.47 | 9944.67 |
| 2004/8/11 | 9931.24 | 9954.18 | 9841.36 | 9938.32 |
| 2004/8/12 | 9936.48 | 9936.48 | 9808.54 | 9814.59 |
| 2004/8/13 | 9814.11 | 9854.92 | 9783.91 | 9825.35 |
| 2004/8/16 | 9825.35 | 9967.08 | 9825.35 | 9954.55 |
| 2004/8/17 | 9955.50 | 10023.94 | 9952.11 | 9972.83 |
| 2004/8/18 | 9964.22 | 10083.15 | 9934.05 | 10083.15 |
| 2004/8/19 | 10082.78 | 10082.78 | 9989.87 | 10040.82 |
| 2004/8/20 | 10040.81 | 10126.88 | 10012.51 | 10110.14 |
| 2004/8/23 | 10111.10 | 10131.08 | 10067.97 | 10073.05 |
| 2004/8/24 | 10074.89 | 10146.79 | 10062.13 | 10098.63 |
| 2004/8/25 | 10098.49 | 10199.21 | 10068.11 | 10181.74 |
| 2004/8/26 | 10181.07 | 10193.54 | 10155.86 | 10173.41 |
| 2004/8/27 | 10174.07 | 10211.25 | 10166.69 | 10195.01 |
| 2004/8/30 | 10193.83 | 10196.78 | 10122.52 | 10122.52 |
| 2004/8/31 | 10121.97 | 10173.92 | 10074.22 | 10173.92 |
| 2004/9/1 | 10170.12 | 10208.27 | 10110.65 | 10168.46 |
| 2004/9/2 | 10168.39 | 10301.49 | 10162.05 | 10290.28 |
| 2004/9/3 | 10277.82 | 10321.77 | 10260.20 | 10260.20 |
| 2004/9/7 | 10261.52 | 10363.36 | 10261.45 | 10342.79 |
| 2004/9/8 | 10342.42 | 10361.22 | 10305.18 | 10313.36 |
| 2004/9/9 | 10314.69 | 10337.33 | 10269.49 | 10289.10 |
| 2004/9/10 | 10289.47 | 10321.92 | 10237.78 | 10313.07 |
| 2004/9/13 | 10306.65 | 10348.39 | 10292.57 | 10314.76 |
| 2004/9/14 | 10315.13 | 10340.13 | 10303.41 | 10318.16 |
| 2004/9/15 | 10316.90 | 10317.05 | 10228.78 | 10231.36 |
| 2004/9/16 | 10231.59 | 10281.88 | 10228.64 | 10244.49 |
| 2004/9/17 | 10245.82 | 10314.76 | 10245.74 | 10284.46 |
| 2004/9/20 | 10283.87 | 10283.87 | 10187.19 | 10204.89 |
| 2004/9/21 | 10204.52 | 10270.52 | 10200.25 | 10244.93 |
| 2004/9/22 | 10244.05 | 10244.05 | 10097.37 | 10109.18 |
| 2004/9/23 | 10108.29 | 10108.74 | 10031.16 | 10038.90 |
| 2004/9/24 | 10039.42 | 10081.30 | 10034.85 | 10047.24 |
| 2004/9/27 | 10046.65 | 10046.65 | 9985.37 | 9988.54 |
| 2004/9/28 | 9989.73 | 10099.52 | 9977.92 | 10077.40 |
| 2004/9/29 | 10056.75 | 10136.24 | 10050.56 | 10136.24 |
| 2004/9/30 | 10136.38 | 10142.94 | 10038.90 | 10080.27 |
| 2004/10/1 | 10082.04 | 10198.62 | 10082.04 | 10192.65 |
| 2004/10/4 | 10191.40 | 10270.37 | 10191.40 | 10216.54 |
| 2004/10/5 | 10216.76 | 10221.11 | 10158.07 | 10177.68 |
| 2004/10/6 | 10170.70 | 10240.14 | 10157.99 | 10239.92 |
| 2004/10/7 | 10239.84 | 10240.95 | 10124.52 | 10125.40 |
| 2004/10/8 | 10124.11 | 10148.04 | 10036.32 | 10055.20 |
| 2004/10/11 | 10056.09 | 10098.78 | 10056.09 | 10081.97 |
| 2004/10/12 | 10080.42 | 10102.33 | 10017.15 | 10077.18 |
| 2004/10/13 | 10085.21 | 10127.17 | 9957.79 | 10002.33 |
| 2004/10/14 | 10002.54 | 10003.36 | 9875.13 | 9894.45 |
| 2004/10/15 | 9895.63 | 9982.71 | 9895.55 | 9933.38 |
| 2004/10/18 | 9932.98 | 9960.15 | 9861.63 | 9956.32 |
| 2004/10/19 | 9958.38 | 10020.55 | 9894.89 | 9897.62 |
| 2004/10/20 | 9895.19 | 9895.70 | 9804.19 | 9886.93 |
| 2004/10/21 | 9884.65 | 9903.15 | 9800.87 | 9865.76 |
| 2004/10/22 | 9863.85 | 9883.25 | 9753.02 | 9757.81 |
| 2004/10/25 | 9757.22 | 9777.87 | 9708.40 | 9749.99 |
| 2004/10/26 | 9750.59 | 9888.48 | 9749.55 | 9888.48 |
| 2004/10/27 | 9888.25 | 10018.55 | 9841.95 | 10002.03 |
| 2004/10/28 | 9998.94 | 10044.95 | 9952.48 | 10004.54 |
| 2004/10/29 | 10004.69 | 10044.14 | 9990.83 | 10027.47 |
| 2004/11/1 | 10028.73 | 10076.59 | 10010.15 | 10054.39 |
| 2004/11/2 | 10053.87 | 10132.99 | 10011.18 | 10035.73 |
| 2004/11/3 | 10037.50 | 10215.51 | 10037.43 | 10137.05 |
| 2004/11/4 | 10132.48 | 10318.23 | 10127.98 | 10314.76 |
| 2004/11/5 | 10317.05 | 10416.67 | 10316.98 | 10387.54 |
| 2004/11/8 | 10385.15 | 10405.69 | 10361.44 | 10391.31 |
| 2004/11/9 | 10387.62 | 10427.81 | 10368.59 | 10386.37 |
| 2004/11/10 | 10378.59 | 10439.40 | 10378.59 | 10385.48 |
| 2004/11/11 | 10386.95 | 10486.65 | 10386.95 | 10469.84 |
| 2004/11/12 | 10469.21 | 10539.60 | 10460.40 | 10539.01 |
| 2004/11/15 | 10541.89 | 10563.02 | 10517.13 | 10550.24 |
| 2004/11/16 | 10549.79 | 10549.79 | 10477.95 | 10487.65 |
| 2004/11/17 | 10481.83 | 10602.85 | 10481.83 | 10549.57 |
| 2004/11/18 | 10549.20 | 10585.26 | 10547.39 | 10572.55 |
| 2004/11/19 | 10571.63 | 10573.74 | 10438.58 | 10456.91 |
| 2004/11/22 | 10455.73 | 10508.04 | 10432.01 | 10489.42 |
| 2004/11/23 | 10486.69 | 10514.99 | 10436.38 | 10492.60 |
| 2004/11/24 | 10493.86 | 10527.40 | 10482.26 | 10520.31 |
| 2004/11/26 | 10518.69 | 10543.29 | 10508.56 | 10522.23 |
| 2004/11/29 | 10520.64 | 10557.41 | 10417.08 | 10475.90 |
| 2004/11/30 | 10475.27 | 10483.14 | 10428.02 | 10428.02 |
| 2004/12/1 | 10425.80 | 10590.22 | 10425.76 | 10590.22 |
| 2004/12/2 | 10590.44 | 10629.16 | 10544.77 | 10585.12 |
| 2004/12/3 | 10597.90 | 10643.05 | 10560.58 | 10592.21 |
| 2004/12/6 | 10591.32 | 10591.99 | 10526.82 | 10547.06 |
| 2004/12/7 | 10546.80 | 10567.16 | 10440.36 | 10440.58 |
| 2004/12/8 | 10438.77 | 10506.85 | 10438.66 | 10494.23 |
| 2004/12/9 | 10492.45 | 10562.51 | 10418.63 | 10552.82 |
| 2004/12/10 | 10552.16 | 10575.58 | 10522.68 | 10543.22 |
| 2004/12/13 | 10543.44 | 10642.53 | 10543.21 | 10638.32 |
| 2004/12/14 | 10640.53 | 10695.07 | 10621.03 | 10676.45 |
| 2004/12/15 | 10675.71 | 10706.16 | 10636.47 | 10691.45 |
| 2004/12/16 | 10691.71 | 10726.85 | 10661.67 | 10705.64 |
| 2004/12/17 | 10704.83 | 10739.33 | 10641.88 | 10649.92 |
| 2004/12/20 | 10652.14 | 10735.27 | 10652.07 | 10661.60 |
| 2004/12/21 | 10661.89 | 10765.27 | 10661.89 | 10759.43 |
| 2004/12/22 | 10752.34 | 10822.68 | 10739.19 | 10815.89 |
| 2004/12/23 | 10815.00 | 10864.67 | 10809.53 | 10827.12 |
| 2004/12/27 | 10828.01 | 10868.07 | 10776.13 | 10776.13 |
| 2004/12/28 | 10776.06 | 10859.04 | 10773.92 | 10854.54 |
| 2004/12/29 | 10853.72 | 10853.72 | 10795.57 | 10829.19 |
| 2004/12/30 | 10829.12 | 10850.18 | 10799.71 | 10800.30 |
| 2004/12/31 | 10800.30 | 10832.52 | 10781.01 | 10783.01 |
指数時系列データ：ニューヨークダウ：日足：2004年
C.先物指数過去データ