1662 石油資源開発(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,050 | 4,080 | 4,020 | 4,080 | 52,600 | 816 |
| 2004-12-29 | 3,990 | 4,020 | 3,980 | 4,000 | 35,000 | 800 |
| 2004-12-28 | 3,950 | 3,990 | 3,930 | 3,990 | 50,900 | 798 |
| 2004-12-27 | 3,990 | 4,000 | 3,950 | 3,960 | 103,700 | 792 |
| 2004-12-24 | 4,030 | 4,040 | 3,980 | 3,980 | 144,100 | 796 |
| 2004-12-22 | 4,070 | 4,130 | 4,050 | 4,080 | 163,700 | 816 |
| 2004-12-21 | 4,150 | 4,170 | 4,050 | 4,110 | 91,100 | 822 |
| 2004-12-20 | 4,200 | 4,200 | 4,140 | 4,170 | 62,200 | 834 |
| 2004-12-17 | 4,140 | 4,190 | 4,070 | 4,160 | 384,200 | 832 |
| 2004-12-16 | 4,090 | 4,160 | 4,050 | 4,150 | 433,900 | 830 |
| 2004-12-15 | 3,990 | 4,050 | 3,950 | 4,040 | 189,600 | 808 |
| 2004-12-14 | 3,910 | 3,980 | 3,870 | 3,970 | 301,300 | 794 |
| 2004-12-13 | 3,890 | 3,890 | 3,840 | 3,870 | 175,100 | 774 |
| 2004-12-10 | 3,790 | 3,870 | 3,780 | 3,840 | 277,300 | 768 |
| 2004-12-09 | 3,800 | 3,850 | 3,770 | 3,810 | 293,700 | 762 |
| 2004-12-08 | 3,820 | 3,820 | 3,730 | 3,770 | 517,900 | 754 |
| 2004-12-07 | 3,860 | 3,960 | 3,850 | 3,890 | 414,800 | 778 |
| 2004-12-06 | 4,050 | 4,050 | 3,930 | 3,950 | 200,100 | 790 |
| 2004-12-03 | 4,070 | 4,090 | 4,020 | 4,060 | 116,300 | 812 |
| 2004-12-02 | 4,120 | 4,190 | 3,980 | 4,120 | 396,000 | 824 |
| 2004-12-01 | 4,120 | 4,160 | 4,050 | 4,100 | 207,000 | 820 |
| 2004-11-30 | 4,240 | 4,240 | 4,160 | 4,220 | 131,400 | 844 |
| 2004-11-29 | 4,250 | 4,310 | 4,200 | 4,270 | 58,200 | 854 |
| 2004-11-26 | 4,100 | 4,260 | 4,090 | 4,240 | 260,700 | 848 |
| 2004-11-25 | 4,250 | 4,250 | 4,130 | 4,150 | 192,200 | 830 |
| 2004-11-24 | 4,300 | 4,310 | 4,220 | 4,250 | 99,500 | 850 |
| 2004-11-22 | 4,270 | 4,300 | 4,240 | 4,270 | 146,300 | 854 |
| 2004-11-19 | 4,270 | 4,300 | 4,210 | 4,260 | 204,200 | 852 |
| 2004-11-18 | 4,310 | 4,370 | 4,260 | 4,310 | 201,200 | 862 |
| 2004-11-17 | 4,450 | 4,450 | 4,250 | 4,300 | 271,400 | 860 |
| 2004-11-16 | 4,370 | 4,440 | 4,340 | 4,440 | 124,300 | 888 |
| 2004-11-15 | 4,300 | 4,450 | 4,300 | 4,360 | 321,400 | 872 |
| 2004-11-12 | 4,330 | 4,370 | 4,300 | 4,310 | 192,300 | 862 |
| 2004-11-11 | 4,360 | 4,420 | 4,330 | 4,380 | 116,100 | 876 |
| 2004-11-10 | 4,480 | 4,480 | 4,410 | 4,410 | 144,200 | 882 |
| 2004-11-09 | 4,470 | 4,530 | 4,440 | 4,470 | 195,500 | 894 |
| 2004-11-08 | 4,520 | 4,550 | 4,480 | 4,480 | 174,600 | 896 |
| 2004-11-05 | 4,560 | 4,670 | 4,480 | 4,520 | 218,200 | 904 |
| 2004-11-04 | 4,550 | 4,680 | 4,550 | 4,630 | 175,200 | 926 |
| 2004-11-02 | 4,430 | 4,550 | 4,430 | 4,520 | 112,400 | 904 |
| 2004-11-01 | 4,460 | 4,520 | 4,460 | 4,480 | 105,000 | 896 |
| 2004-10-29 | 4,560 | 4,620 | 4,470 | 4,480 | 234,300 | 896 |
| 2004-10-28 | 4,510 | 4,620 | 4,500 | 4,550 | 225,400 | 910 |
| 2004-10-27 | 4,590 | 4,680 | 4,500 | 4,530 | 248,700 | 906 |
| 2004-10-26 | 4,500 | 4,580 | 4,470 | 4,540 | 205,800 | 908 |
| 2004-10-25 | 4,510 | 4,540 | 4,440 | 4,480 | 221,900 | 896 |
| 2004-10-22 | 4,500 | 4,600 | 4,440 | 4,560 | 379,600 | 912 |
| 2004-10-21 | 4,550 | 4,600 | 4,450 | 4,480 | 292,100 | 896 |
| 2004-10-20 | 4,510 | 4,550 | 4,450 | 4,500 | 381,000 | 900 |
| 2004-10-19 | 4,630 | 4,690 | 4,540 | 4,600 | 341,000 | 920 |
| 2004-10-18 | 4,810 | 4,840 | 4,660 | 4,720 | 268,200 | 944 |
| 2004-10-15 | 4,810 | 4,850 | 4,780 | 4,800 | 215,600 | 960 |
| 2004-10-14 | 4,840 | 4,870 | 4,740 | 4,860 | 297,700 | 972 |
| 2004-10-13 | 4,990 | 5,020 | 4,730 | 4,820 | 914,000 | 964 |
| 2004-10-12 | 5,320 | 5,340 | 5,010 | 5,040 | 538,200 | 1,008 |
| 2004-10-08 | 5,050 | 5,140 | 5,000 | 5,120 | 792,100 | 1,024 |
| 2004-10-07 | 4,830 | 5,010 | 4,820 | 4,960 | 1,100,400 | 992 |
| 2004-10-06 | 4,700 | 4,770 | 4,700 | 4,730 | 319,600 | 946 |
| 2004-10-05 | 4,690 | 4,690 | 4,620 | 4,640 | 220,700 | 928 |
| 2004-10-04 | 4,760 | 4,850 | 4,670 | 4,720 | 410,400 | 944 |
| 2004-10-01 | 4,770 | 4,800 | 4,700 | 4,740 | 309,400 | 948 |
| 2004-09-30 | 4,650 | 4,810 | 4,650 | 4,740 | 426,200 | 948 |
| 2004-09-29 | 4,750 | 4,810 | 4,620 | 4,700 | 791,900 | 940 |
| 2004-09-28 | 4,490 | 4,750 | 4,460 | 4,650 | 1,804,300 | 930 |
| 2004-09-27 | 4,370 | 4,490 | 4,350 | 4,470 | 220,500 | 894 |
| 2004-09-24 | 4,360 | 4,400 | 4,300 | 4,370 | 202,900 | 874 |
| 2004-09-22 | 4,410 | 4,430 | 4,340 | 4,410 | 143,300 | 882 |
| 2004-09-21 | 4,450 | 4,450 | 4,400 | 4,410 | 158,100 | 882 |
| 2004-09-17 | 4,450 | 4,500 | 4,410 | 4,430 | 283,200 | 886 |
| 2004-09-16 | 4,460 | 4,500 | 4,430 | 4,460 | 202,300 | 892 |
| 2004-09-15 | 4,410 | 4,510 | 4,400 | 4,450 | 387,800 | 890 |
| 2004-09-14 | 4,380 | 4,440 | 4,350 | 4,400 | 207,700 | 880 |
| 2004-09-13 | 4,240 | 4,400 | 4,230 | 4,390 | 208,200 | 878 |
| 2004-09-10 | 4,280 | 4,300 | 4,220 | 4,250 | 134,300 | 850 |
| 2004-09-09 | 4,280 | 4,310 | 4,260 | 4,300 | 68,200 | 860 |
| 2004-09-08 | 4,350 | 4,350 | 4,250 | 4,310 | 241,800 | 862 |
| 2004-09-07 | 4,350 | 4,400 | 4,350 | 4,400 | 108,700 | 880 |
| 2004-09-06 | 4,360 | 4,420 | 4,340 | 4,400 | 106,100 | 880 |
| 2004-09-03 | 4,440 | 4,440 | 4,320 | 4,390 | 208,600 | 878 |
| 2004-09-02 | 4,300 | 4,440 | 4,290 | 4,370 | 600,600 | 874 |
| 2004-09-01 | 4,220 | 4,250 | 4,180 | 4,200 | 112,200 | 840 |
| 2004-08-31 | 4,220 | 4,250 | 4,200 | 4,200 | 124,000 | 840 |
| 2004-08-30 | 4,240 | 4,270 | 4,210 | 4,250 | 92,600 | 850 |
| 2004-08-27 | 4,270 | 4,280 | 4,220 | 4,260 | 202,000 | 852 |
| 2004-08-26 | 4,300 | 4,320 | 4,250 | 4,260 | 104,800 | 852 |
| 2004-08-25 | 4,260 | 4,380 | 4,210 | 4,370 | 144,400 | 874 |
| 2004-08-24 | 4,350 | 4,350 | 4,250 | 4,260 | 222,200 | 852 |
| 2004-08-23 | 4,460 | 4,460 | 4,340 | 4,400 | 213,000 | 880 |
| 2004-08-20 | 4,500 | 4,550 | 4,430 | 4,510 | 91,000 | 902 |
| 2004-08-19 | 4,440 | 4,510 | 4,400 | 4,490 | 158,600 | 898 |
| 2004-08-18 | 4,490 | 4,490 | 4,360 | 4,440 | 177,400 | 888 |
| 2004-08-17 | 4,570 | 4,570 | 4,470 | 4,480 | 219,600 | 896 |
| 2004-08-16 | 4,530 | 4,700 | 4,520 | 4,630 | 1,054,400 | 926 |
| 2004-08-13 | 4,400 | 4,500 | 4,370 | 4,480 | 707,400 | 896 |
| 2004-08-12 | 4,360 | 4,450 | 4,350 | 4,390 | 175,600 | 878 |
| 2004-08-11 | 4,350 | 4,380 | 4,300 | 4,380 | 61,500 | 876 |
| 2004-08-10 | 4,370 | 4,380 | 4,250 | 4,340 | 133,800 | 868 |
| 2004-08-09 | 4,220 | 4,380 | 4,220 | 4,380 | 102,700 | 876 |
| 2004-08-06 | 4,310 | 4,320 | 4,240 | 4,290 | 113,200 | 858 |
| 2004-08-05 | 4,390 | 4,420 | 4,310 | 4,330 | 112,600 | 866 |
| 2004-08-04 | 4,400 | 4,400 | 4,280 | 4,380 | 119,300 | 876 |
| 2004-08-03 | 4,460 | 4,500 | 4,380 | 4,450 | 121,500 | 890 |
| 2004-08-02 | 4,280 | 4,550 | 4,280 | 4,440 | 365,300 | 888 |
| 2004-07-30 | 4,270 | 4,320 | 4,160 | 4,280 | 124,100 | 856 |
| 2004-07-29 | 4,300 | 4,300 | 4,190 | 4,260 | 56,800 | 852 |
| 2004-07-28 | 4,200 | 4,340 | 4,170 | 4,280 | 83,800 | 856 |
| 2004-07-27 | 4,330 | 4,330 | 4,080 | 4,150 | 235,000 | 830 |
| 2004-07-26 | 4,280 | 4,330 | 4,240 | 4,310 | 138,100 | 862 |
| 2004-07-23 | 4,250 | 4,330 | 4,240 | 4,270 | 138,900 | 854 |
| 2004-07-22 | 4,220 | 4,250 | 4,200 | 4,240 | 91,800 | 848 |
| 2004-07-21 | 4,310 | 4,320 | 4,230 | 4,270 | 67,100 | 854 |
| 2004-07-20 | 4,280 | 4,290 | 4,210 | 4,260 | 139,800 | 852 |
| 2004-07-16 | 4,240 | 4,380 | 4,240 | 4,320 | 83,500 | 864 |
| 2004-07-15 | 4,360 | 4,360 | 4,220 | 4,310 | 121,200 | 862 |
| 2004-07-14 | 4,440 | 4,440 | 4,300 | 4,320 | 115,400 | 864 |
| 2004-07-13 | 4,470 | 4,500 | 4,400 | 4,440 | 170,600 | 888 |
| 2004-07-12 | 4,450 | 4,490 | 4,400 | 4,480 | 197,000 | 896 |
| 2004-07-09 | 4,400 | 4,420 | 4,340 | 4,380 | 222,800 | 876 |
| 2004-07-08 | 4,340 | 4,450 | 4,320 | 4,370 | 573,400 | 874 |
| 2004-07-07 | 4,180 | 4,350 | 4,100 | 4,290 | 468,400 | 858 |
| 2004-07-06 | 4,230 | 4,270 | 4,140 | 4,150 | 315,700 | 830 |
| 2004-07-05 | 4,300 | 4,350 | 4,230 | 4,250 | 208,700 | 850 |
| 2004-07-02 | 4,390 | 4,400 | 4,270 | 4,380 | 174,100 | 876 |
| 2004-07-01 | 4,430 | 4,440 | 4,400 | 4,420 | 226,200 | 884 |
| 2004-06-30 | 4,430 | 4,500 | 4,380 | 4,430 | 474,800 | 886 |
| 2004-06-29 | 4,380 | 4,490 | 4,220 | 4,410 | 1,275,300 | 882 |
| 2004-06-28 | 4,830 | 4,830 | 4,380 | 4,380 | 2,630,700 | 876 |
| 2004-06-25 | 4,960 | 4,970 | 4,850 | 4,880 | 735,700 | 976 |
| 2004-06-24 | 4,610 | 5,000 | 4,600 | 4,960 | 1,829,100 | 992 |
| 2004-06-23 | 4,650 | 4,650 | 4,550 | 4,600 | 167,100 | 920 |
| 2004-06-22 | 4,660 | 4,680 | 4,610 | 4,650 | 251,400 | 930 |
| 2004-06-21 | 4,650 | 4,750 | 4,640 | 4,660 | 196,700 | 932 |
| 2004-06-18 | 4,700 | 4,700 | 4,610 | 4,650 | 123,500 | 930 |
| 2004-06-17 | 4,700 | 4,710 | 4,570 | 4,650 | 224,100 | 930 |
| 2004-06-16 | 4,550 | 4,700 | 4,550 | 4,660 | 364,900 | 932 |
| 2004-06-15 | 4,610 | 4,650 | 4,530 | 4,530 | 163,200 | 906 |
| 2004-06-14 | 4,660 | 4,700 | 4,600 | 4,650 | 214,400 | 930 |
| 2004-06-11 | 4,670 | 4,770 | 4,650 | 4,710 | 323,300 | 942 |
| 2004-06-10 | 4,690 | 4,800 | 4,650 | 4,720 | 376,900 | 944 |
| 2004-06-09 | 4,550 | 4,720 | 4,540 | 4,720 | 242,300 | 944 |
| 2004-06-08 | 4,600 | 4,700 | 4,570 | 4,610 | 461,900 | 922 |
| 2004-06-07 | 4,740 | 4,790 | 4,620 | 4,630 | 507,200 | 926 |
| 2004-06-04 | 4,550 | 4,810 | 4,500 | 4,790 | 876,800 | 958 |
| 2004-06-03 | 4,450 | 4,620 | 4,400 | 4,620 | 481,300 | 924 |
| 2004-06-02 | 4,500 | 4,750 | 4,480 | 4,550 | 1,961,700 | 910 |
| 2004-06-01 | 4,260 | 4,550 | 4,220 | 4,450 | 1,035,900 | 890 |
| 2004-05-31 | 4,170 | 4,300 | 4,150 | 4,270 | 227,000 | 854 |
| 2004-05-28 | 4,100 | 4,180 | 4,090 | 4,150 | 74,800 | 830 |
| 2004-05-27 | 4,120 | 4,150 | 4,100 | 4,110 | 58,900 | 822 |
| 2004-05-26 | 4,100 | 4,230 | 4,070 | 4,120 | 171,000 | 824 |
| 2004-05-25 | 4,170 | 4,170 | 4,050 | 4,100 | 124,500 | 820 |
| 2004-05-24 | 4,100 | 4,150 | 4,050 | 4,100 | 96,500 | 820 |
| 2004-05-21 | 4,140 | 4,210 | 4,050 | 4,200 | 211,600 | 840 |
| 2004-05-20 | 4,140 | 4,300 | 4,060 | 4,290 | 390,500 | 858 |
| 2004-05-19 | 3,930 | 4,140 | 3,850 | 4,130 | 209,100 | 826 |
| 2004-05-18 | 3,900 | 3,900 | 3,580 | 3,830 | 585,700 | 766 |
| 2004-05-17 | 4,270 | 4,270 | 3,890 | 4,000 | 402,500 | 800 |
| 2004-05-14 | 4,230 | 4,320 | 4,160 | 4,240 | 399,700 | 848 |
| 2004-05-13 | 4,160 | 4,240 | 4,150 | 4,220 | 313,500 | 844 |
| 2004-05-12 | 4,110 | 4,140 | 4,040 | 4,110 | 182,100 | 822 |
| 2004-05-11 | 4,010 | 4,070 | 3,970 | 4,010 | 178,200 | 802 |
| 2004-05-10 | 4,270 | 4,330 | 4,110 | 4,110 | 420,400 | 822 |
| 2004-05-07 | 4,100 | 4,340 | 4,100 | 4,240 | 617,600 | 848 |
| 2004-05-06 | 4,240 | 4,260 | 4,110 | 4,110 | 167,600 | 822 |
| 2004-04-30 | 4,240 | 4,270 | 4,130 | 4,190 | 243,900 | 838 |
| 2004-04-28 | 4,200 | 4,360 | 4,180 | 4,270 | 485,100 | 854 |
| 2004-04-27 | 4,080 | 4,170 | 4,060 | 4,150 | 185,400 | 830 |
| 2004-04-26 | 4,100 | 4,110 | 4,050 | 4,070 | 80,200 | 814 |
| 2004-04-23 | 4,080 | 4,120 | 4,050 | 4,070 | 110,000 | 814 |
| 2004-04-22 | 4,100 | 4,120 | 4,000 | 4,040 | 188,200 | 808 |
| 2004-04-21 | 4,150 | 4,150 | 4,070 | 4,090 | 117,100 | 818 |
| 2004-04-20 | 4,140 | 4,170 | 4,090 | 4,130 | 96,300 | 826 |
| 2004-04-19 | 4,200 | 4,200 | 4,060 | 4,130 | 114,100 | 826 |
| 2004-04-16 | 4,080 | 4,190 | 4,060 | 4,180 | 138,600 | 836 |
| 2004-04-15 | 4,160 | 4,170 | 4,030 | 4,070 | 186,300 | 814 |
| 2004-04-14 | 4,120 | 4,150 | 4,030 | 4,150 | 374,700 | 830 |
| 2004-04-13 | 4,250 | 4,290 | 4,150 | 4,170 | 150,200 | 834 |
| 2004-04-12 | 4,250 | 4,310 | 4,200 | 4,210 | 81,700 | 842 |
| 2004-04-09 | 4,280 | 4,350 | 4,270 | 4,270 | 127,000 | 854 |
| 2004-04-08 | 4,220 | 4,320 | 4,200 | 4,280 | 101,700 | 856 |
| 2004-04-07 | 4,250 | 4,260 | 4,200 | 4,260 | 86,300 | 852 |
| 2004-04-06 | 4,300 | 4,370 | 4,190 | 4,250 | 178,900 | 850 |
| 2004-04-05 | 4,350 | 4,420 | 4,250 | 4,380 | 155,400 | 876 |
| 2004-04-02 | 4,320 | 4,380 | 4,280 | 4,340 | 299,100 | 868 |
| 2004-04-01 | 4,130 | 4,330 | 4,130 | 4,230 | 240,900 | 846 |
| 2004-03-31 | 4,120 | 4,190 | 4,120 | 4,160 | 120,900 | 832 |
| 2004-03-30 | 4,140 | 4,200 | 4,110 | 4,120 | 87,000 | 824 |
| 2004-03-29 | 4,290 | 4,300 | 4,160 | 4,190 | 82,600 | 838 |
| 2004-03-26 | 4,080 | 4,310 | 4,050 | 4,310 | 261,800 | 862 |
| 2004-03-25 | 4,130 | 4,190 | 4,080 | 4,120 | 88,400 | 824 |
| 2004-03-24 | 4,250 | 4,300 | 4,130 | 4,150 | 102,700 | 830 |
| 2004-03-23 | 4,250 | 4,270 | 4,120 | 4,240 | 114,700 | 848 |
| 2004-03-22 | 4,390 | 4,390 | 4,280 | 4,340 | 115,900 | 868 |
| 2004-03-19 | 4,400 | 4,480 | 4,300 | 4,350 | 310,100 | 870 |
| 2004-03-18 | 4,300 | 4,430 | 4,260 | 4,430 | 431,600 | 886 |
| 2004-03-17 | 4,200 | 4,300 | 4,140 | 4,290 | 277,300 | 858 |
| 2004-03-16 | 4,190 | 4,230 | 4,080 | 4,110 | 283,700 | 822 |
| 2004-03-15 | 4,120 | 4,230 | 4,100 | 4,190 | 249,100 | 838 |
| 2004-03-12 | 4,100 | 4,170 | 4,080 | 4,120 | 330,100 | 824 |
| 2004-03-11 | 4,050 | 4,230 | 3,990 | 4,150 | 638,800 | 830 |
| 2004-03-10 | 3,950 | 4,080 | 3,950 | 4,040 | 547,100 | 808 |
| 2004-03-09 | 3,860 | 3,970 | 3,830 | 3,920 | 372,000 | 784 |
| 2004-03-08 | 3,860 | 3,910 | 3,820 | 3,820 | 115,900 | 764 |
| 2004-03-05 | 3,830 | 3,850 | 3,800 | 3,820 | 69,900 | 764 |
| 2004-03-04 | 3,840 | 3,840 | 3,800 | 3,810 | 104,200 | 762 |
| 2004-03-03 | 3,920 | 3,920 | 3,830 | 3,840 | 88,600 | 768 |
| 2004-03-02 | 3,940 | 4,010 | 3,850 | 3,900 | 318,000 | 780 |
| 2004-03-01 | 3,850 | 3,890 | 3,820 | 3,850 | 117,500 | 770 |
| 2004-02-27 | 3,820 | 3,830 | 3,770 | 3,830 | 101,100 | 766 |
| 2004-02-26 | 3,830 | 3,830 | 3,780 | 3,820 | 78,200 | 764 |
| 2004-02-25 | 3,750 | 3,870 | 3,730 | 3,830 | 165,100 | 766 |
| 2004-02-24 | 3,820 | 3,830 | 3,700 | 3,750 | 272,600 | 750 |
| 2004-02-23 | 3,940 | 3,940 | 3,830 | 3,860 | 115,900 | 772 |
| 2004-02-20 | 4,040 | 4,040 | 3,930 | 3,960 | 153,700 | 792 |
| 2004-02-19 | 4,200 | 4,320 | 3,980 | 4,030 | 888,100 | 806 |
| 2004-02-18 | 3,980 | 4,080 | 3,930 | 4,060 | 236,500 | 812 |
| 2004-02-17 | 3,900 | 3,990 | 3,870 | 3,930 | 139,600 | 786 |
| 2004-02-16 | 4,070 | 4,070 | 3,890 | 3,930 | 93,500 | 786 |
| 2004-02-13 | 4,000 | 4,090 | 3,910 | 4,090 | 272,100 | 818 |
| 2004-02-12 | 3,860 | 4,260 | 3,850 | 4,100 | 693,600 | 820 |
| 2004-02-10 | 3,750 | 3,830 | 3,750 | 3,760 | 208,400 | 752 |
| 2004-02-09 | 3,830 | 3,860 | 3,700 | 3,760 | 429,900 | 752 |
| 2004-02-06 | 3,900 | 3,930 | 3,850 | 3,850 | 141,500 | 770 |
| 2004-02-05 | 3,960 | 3,960 | 3,860 | 3,930 | 109,200 | 786 |
| 2004-02-04 | 4,050 | 4,050 | 3,970 | 4,000 | 150,200 | 800 |
| 2004-02-03 | 4,120 | 4,130 | 4,040 | 4,100 | 147,200 | 820 |
| 2004-02-02 | 4,000 | 4,160 | 4,000 | 4,090 | 198,600 | 818 |
| 2004-01-30 | 4,020 | 4,060 | 3,950 | 4,000 | 211,500 | 800 |
| 2004-01-29 | 4,100 | 4,140 | 4,010 | 4,020 | 194,400 | 804 |
| 2004-01-28 | 4,070 | 4,110 | 4,030 | 4,050 | 154,500 | 810 |
| 2004-01-27 | 4,230 | 4,250 | 4,100 | 4,120 | 158,900 | 824 |
| 2004-01-26 | 4,280 | 4,300 | 4,210 | 4,230 | 144,400 | 846 |
| 2004-01-23 | 4,350 | 4,360 | 4,250 | 4,280 | 102,000 | 856 |
| 2004-01-22 | 4,400 | 4,410 | 4,350 | 4,400 | 124,700 | 880 |
| 2004-01-21 | 4,400 | 4,430 | 4,330 | 4,340 | 101,600 | 868 |
| 2004-01-20 | 4,290 | 4,400 | 4,200 | 4,400 | 308,600 | 880 |
| 2004-01-19 | 4,430 | 4,510 | 4,220 | 4,300 | 293,200 | 860 |
| 2004-01-16 | 4,380 | 4,450 | 4,350 | 4,380 | 343,600 | 876 |
| 2004-01-15 | 4,490 | 4,520 | 4,350 | 4,370 | 406,800 | 874 |
| 2004-01-14 | 4,450 | 4,550 | 4,430 | 4,430 | 657,900 | 886 |
| 2004-01-13 | 4,600 | 4,700 | 4,350 | 4,400 | 3,783,400 | 880 |
| 2004-01-09 | 4,780 | 4,780 | 4,530 | 4,560 | 1,305,500 | 912 |
| 2004-01-08 | 4,940 | 4,940 | 4,690 | 4,770 | 1,587,000 | 954 |
| 2004-01-07 | 5,030 | 5,040 | 4,870 | 4,950 | 1,125,700 | 990 |
| 2004-01-06 | 4,900 | 5,070 | 4,900 | 5,020 | 2,092,800 | 1,004 |
| 2004-01-05 | 4,910 | 4,940 | 4,870 | 4,890 | 241,300 | 978 |
分割・併合履歴 ： [2024-09-27]1株→5株
