2599 ジャパンフーズ(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 | 1,688 | 1,688 | 1,676 | 1,680 | 4,900 | 1,680 |
| 2004-12-29 | 1,670 | 1,670 | 1,656 | 1,670 | 7,700 | 1,670 |
| 2004-12-28 | 1,673 | 1,673 | 1,650 | 1,670 | 5,200 | 1,670 |
| 2004-12-27 | 1,657 | 1,680 | 1,650 | 1,675 | 12,800 | 1,675 |
| 2004-12-24 | 1,640 | 1,659 | 1,630 | 1,643 | 9,500 | 1,643 |
| 2004-12-22 | 1,620 | 1,633 | 1,615 | 1,620 | 17,500 | 1,620 |
| 2004-12-21 | 1,642 | 1,642 | 1,605 | 1,618 | 26,600 | 1,618 |
| 2004-12-20 | 1,681 | 1,682 | 1,621 | 1,621 | 39,000 | 1,621 |
| 2004-12-17 | 1,678 | 1,690 | 1,669 | 1,680 | 17,600 | 1,680 |
| 2004-12-16 | 1,620 | 1,679 | 1,600 | 1,679 | 52,900 | 1,679 |
| 2004-12-15 | 1,599 | 1,619 | 1,599 | 1,619 | 17,500 | 1,619 |
| 2004-12-14 | 1,600 | 1,600 | 1,584 | 1,599 | 10,300 | 1,599 |
| 2004-12-13 | 1,600 | 1,609 | 1,598 | 1,600 | 9,100 | 1,600 |
| 2004-12-10 | 1,605 | 1,605 | 1,595 | 1,603 | 4,900 | 1,603 |
| 2004-12-09 | 1,599 | 1,614 | 1,598 | 1,605 | 3,800 | 1,605 |
| 2004-12-08 | 1,600 | 1,615 | 1,582 | 1,615 | 16,000 | 1,615 |
| 2004-12-07 | 1,619 | 1,619 | 1,595 | 1,600 | 19,000 | 1,600 |
| 2004-12-06 | 1,599 | 1,620 | 1,599 | 1,616 | 28,400 | 1,616 |
| 2004-12-03 | 1,566 | 1,590 | 1,566 | 1,585 | 13,500 | 1,585 |
| 2004-12-02 | 1,561 | 1,570 | 1,553 | 1,570 | 14,900 | 1,570 |
| 2004-12-01 | 1,547 | 1,558 | 1,542 | 1,558 | 10,500 | 1,558 |
| 2004-11-30 | 1,544 | 1,555 | 1,536 | 1,550 | 10,500 | 1,550 |
| 2004-11-29 | 1,545 | 1,546 | 1,530 | 1,546 | 5,200 | 1,546 |
| 2004-11-26 | 1,552 | 1,552 | 1,539 | 1,539 | 18,800 | 1,539 |
| 2004-11-25 | 1,541 | 1,570 | 1,541 | 1,550 | 15,800 | 1,550 |
| 2004-11-24 | 1,551 | 1,551 | 1,521 | 1,540 | 23,500 | 1,540 |
| 2004-11-22 | 1,560 | 1,560 | 1,538 | 1,560 | 13,300 | 1,560 |
| 2004-11-19 | 1,561 | 1,576 | 1,550 | 1,568 | 10,500 | 1,568 |
| 2004-11-18 | 1,550 | 1,566 | 1,543 | 1,563 | 25,900 | 1,563 |
| 2004-11-17 | 1,580 | 1,580 | 1,540 | 1,555 | 23,300 | 1,555 |
| 2004-11-16 | 1,600 | 1,600 | 1,556 | 1,580 | 30,600 | 1,580 |
| 2004-11-15 | 1,596 | 1,650 | 1,586 | 1,600 | 74,600 | 1,600 |
| 2004-11-12 | 1,532 | 1,600 | 1,532 | 1,582 | 34,000 | 1,582 |
| 2004-11-11 | 1,556 | 1,557 | 1,531 | 1,532 | 39,700 | 1,532 |
| 2004-11-10 | 1,515 | 1,555 | 1,510 | 1,541 | 55,800 | 1,541 |
| 2004-11-09 | 1,503 | 1,515 | 1,490 | 1,507 | 71,900 | 1,507 |
| 2004-11-08 | 1,498 | 1,516 | 1,498 | 1,503 | 24,200 | 1,503 |
| 2004-11-05 | 1,504 | 1,504 | 1,480 | 1,480 | 5,900 | 1,480 |
| 2004-11-04 | 1,499 | 1,499 | 1,493 | 1,497 | 3,600 | 1,497 |
| 2004-11-02 | 1,508 | 1,508 | 1,487 | 1,488 | 14,600 | 1,488 |
| 2004-11-01 | 1,501 | 1,506 | 1,493 | 1,505 | 10,600 | 1,505 |
| 2004-10-29 | 1,510 | 1,510 | 1,486 | 1,499 | 13,800 | 1,499 |
| 2004-10-28 | 1,481 | 1,520 | 1,466 | 1,515 | 25,100 | 1,515 |
| 2004-10-27 | 1,470 | 1,474 | 1,458 | 1,472 | 6,500 | 1,472 |
| 2004-10-26 | 1,465 | 1,465 | 1,460 | 1,462 | 3,000 | 1,462 |
| 2004-10-25 | 1,470 | 1,474 | 1,462 | 1,474 | 1,600 | 1,474 |
| 2004-10-22 | 1,470 | 1,476 | 1,465 | 1,474 | 6,100 | 1,474 |
| 2004-10-21 | 1,477 | 1,477 | 1,470 | 1,474 | 2,900 | 1,474 |
| 2004-10-20 | 1,475 | 1,478 | 1,475 | 1,478 | 300 | 1,478 |
| 2004-10-19 | 1,470 | 1,475 | 1,465 | 1,470 | 4,500 | 1,470 |
| 2004-10-18 | 1,466 | 1,480 | 1,460 | 1,465 | 3,700 | 1,465 |
| 2004-10-15 | 1,480 | 1,480 | 1,461 | 1,461 | 6,200 | 1,461 |
| 2004-10-14 | 1,485 | 1,498 | 1,481 | 1,485 | 1,800 | 1,485 |
| 2004-10-13 | 1,499 | 1,499 | 1,490 | 1,490 | 5,800 | 1,490 |
| 2004-10-12 | 1,504 | 1,505 | 1,486 | 1,500 | 3,000 | 1,500 |
| 2004-10-08 | 1,510 | 1,510 | 1,501 | 1,502 | 8,500 | 1,502 |
| 2004-10-07 | 1,482 | 1,505 | 1,482 | 1,505 | 10,500 | 1,505 |
| 2004-10-06 | 1,492 | 1,500 | 1,480 | 1,480 | 10,500 | 1,480 |
| 2004-10-05 | 1,500 | 1,500 | 1,490 | 1,490 | 7,200 | 1,490 |
| 2004-10-04 | 1,481 | 1,490 | 1,475 | 1,488 | 18,800 | 1,488 |
| 2004-10-01 | 1,475 | 1,475 | 1,465 | 1,470 | 1,800 | 1,470 |
| 2004-09-30 | 1,455 | 1,468 | 1,441 | 1,468 | 3,200 | 1,468 |
| 2004-09-29 | 1,446 | 1,458 | 1,440 | 1,455 | 2,900 | 1,455 |
| 2004-09-28 | 1,470 | 1,470 | 1,445 | 1,445 | 8,600 | 1,445 |
| 2004-09-27 | 1,489 | 1,489 | 1,466 | 1,480 | 4,500 | 1,480 |
| 2004-09-24 | 1,485 | 1,515 | 1,482 | 1,492 | 17,200 | 1,492 |
| 2004-09-22 | 1,519 | 1,519 | 1,480 | 1,500 | 12,500 | 1,500 |
| 2004-09-21 | 1,520 | 1,530 | 1,500 | 1,500 | 20,300 | 1,500 |
| 2004-09-17 | 1,476 | 1,500 | 1,476 | 1,500 | 15,800 | 1,500 |
| 2004-09-16 | 1,475 | 1,484 | 1,450 | 1,472 | 37,500 | 1,472 |
| 2004-09-15 | 1,479 | 1,480 | 1,440 | 1,474 | 18,900 | 1,474 |
| 2004-09-14 | 1,472 | 1,476 | 1,450 | 1,459 | 16,300 | 1,459 |
| 2004-09-13 | 1,483 | 1,500 | 1,464 | 1,470 | 19,300 | 1,470 |
| 2004-09-10 | 1,490 | 1,491 | 1,472 | 1,475 | 27,800 | 1,475 |
| 2004-09-09 | 1,445 | 1,450 | 1,441 | 1,450 | 5,900 | 1,450 |
| 2004-09-08 | 1,480 | 1,493 | 1,459 | 1,459 | 6,700 | 1,459 |
| 2004-09-07 | 1,424 | 1,490 | 1,424 | 1,490 | 27,100 | 1,490 |
| 2004-09-06 | 1,425 | 1,438 | 1,416 | 1,420 | 15,400 | 1,420 |
| 2004-09-03 | 1,431 | 1,434 | 1,423 | 1,424 | 17,100 | 1,424 |
| 2004-09-02 | 1,431 | 1,443 | 1,422 | 1,425 | 14,300 | 1,425 |
| 2004-09-01 | 1,411 | 1,430 | 1,410 | 1,430 | 13,300 | 1,430 |
| 2004-08-31 | 1,410 | 1,418 | 1,407 | 1,410 | 12,700 | 1,410 |
| 2004-08-30 | 1,407 | 1,412 | 1,407 | 1,410 | 7,300 | 1,410 |
| 2004-08-27 | 1,403 | 1,410 | 1,402 | 1,406 | 7,700 | 1,406 |
| 2004-08-26 | 1,430 | 1,430 | 1,410 | 1,410 | 15,300 | 1,410 |
| 2004-08-25 | 1,416 | 1,420 | 1,410 | 1,412 | 9,900 | 1,412 |
| 2004-08-24 | 1,420 | 1,421 | 1,412 | 1,414 | 16,000 | 1,414 |
| 2004-08-23 | 1,405 | 1,425 | 1,400 | 1,410 | 40,100 | 1,410 |
| 2004-08-20 | 1,450 | 1,465 | 1,420 | 1,465 | 11,700 | 1,465 |
| 2004-08-19 | 1,479 | 1,490 | 1,460 | 1,470 | 10,000 | 1,470 |
| 2004-08-18 | 1,500 | 1,500 | 1,480 | 1,490 | 7,700 | 1,490 |
| 2004-08-17 | 1,530 | 1,530 | 1,510 | 1,514 | 6,900 | 1,514 |
| 2004-08-16 | 1,530 | 1,530 | 1,495 | 1,511 | 12,300 | 1,511 |
| 2004-08-13 | 1,481 | 1,500 | 1,481 | 1,500 | 4,800 | 1,500 |
| 2004-08-12 | 1,472 | 1,494 | 1,472 | 1,487 | 7,600 | 1,487 |
| 2004-08-11 | 1,481 | 1,490 | 1,475 | 1,489 | 8,400 | 1,489 |
| 2004-08-10 | 1,460 | 1,489 | 1,460 | 1,468 | 3,600 | 1,468 |
| 2004-08-09 | 1,455 | 1,459 | 1,440 | 1,455 | 10,600 | 1,455 |
| 2004-08-06 | 1,462 | 1,480 | 1,460 | 1,468 | 13,200 | 1,468 |
| 2004-08-05 | 1,520 | 1,520 | 1,480 | 1,497 | 10,000 | 1,497 |
| 2004-08-04 | 1,526 | 1,530 | 1,461 | 1,524 | 19,100 | 1,524 |
| 2004-08-03 | 1,603 | 1,613 | 1,550 | 1,586 | 12,900 | 1,586 |
| 2004-08-02 | 1,639 | 1,650 | 1,630 | 1,633 | 5,200 | 1,633 |
| 2004-07-30 | 1,625 | 1,645 | 1,625 | 1,638 | 7,100 | 1,638 |
| 2004-07-29 | 1,630 | 1,645 | 1,620 | 1,630 | 6,300 | 1,630 |
| 2004-07-28 | 1,610 | 1,646 | 1,610 | 1,645 | 11,600 | 1,645 |
| 2004-07-27 | 1,660 | 1,675 | 1,602 | 1,645 | 20,700 | 1,645 |
| 2004-07-26 | 1,735 | 1,735 | 1,650 | 1,690 | 31,400 | 1,690 |
| 2004-07-23 | 1,660 | 1,760 | 1,649 | 1,755 | 48,200 | 1,755 |
| 2004-07-22 | 1,611 | 1,645 | 1,611 | 1,640 | 7,400 | 1,640 |
| 2004-07-21 | 1,632 | 1,660 | 1,620 | 1,660 | 18,600 | 1,660 |
| 2004-07-20 | 1,600 | 1,620 | 1,590 | 1,620 | 12,600 | 1,620 |
| 2004-07-16 | 1,600 | 1,610 | 1,585 | 1,600 | 6,600 | 1,600 |
| 2004-07-15 | 1,630 | 1,635 | 1,600 | 1,600 | 8,000 | 1,600 |
| 2004-07-14 | 1,658 | 1,682 | 1,630 | 1,630 | 21,800 | 1,630 |
| 2004-07-13 | 1,605 | 1,650 | 1,605 | 1,644 | 22,200 | 1,644 |
| 2004-07-12 | 1,600 | 1,600 | 1,570 | 1,595 | 21,500 | 1,595 |
| 2004-07-09 | 1,595 | 1,595 | 1,570 | 1,572 | 20,200 | 1,572 |
| 2004-07-08 | 1,540 | 1,592 | 1,540 | 1,575 | 44,200 | 1,575 |
| 2004-07-07 | 1,518 | 1,555 | 1,510 | 1,530 | 9,800 | 1,530 |
| 2004-07-06 | 1,511 | 1,520 | 1,510 | 1,511 | 14,600 | 1,511 |
| 2004-07-05 | 1,548 | 1,550 | 1,511 | 1,511 | 9,300 | 1,511 |
| 2004-07-02 | 1,550 | 1,550 | 1,532 | 1,548 | 6,800 | 1,548 |
| 2004-07-01 | 1,565 | 1,569 | 1,535 | 1,555 | 10,600 | 1,555 |
| 2004-06-30 | 1,509 | 1,535 | 1,500 | 1,535 | 10,700 | 1,535 |
| 2004-06-29 | 1,490 | 1,495 | 1,480 | 1,490 | 7,500 | 1,490 |
| 2004-06-28 | 1,503 | 1,510 | 1,473 | 1,505 | 14,500 | 1,505 |
| 2004-06-25 | 1,530 | 1,530 | 1,500 | 1,510 | 4,400 | 1,510 |
| 2004-06-24 | 1,535 | 1,565 | 1,530 | 1,530 | 26,700 | 1,530 |
| 2004-06-23 | 1,519 | 1,548 | 1,519 | 1,530 | 24,600 | 1,530 |
| 2004-06-22 | 1,465 | 1,528 | 1,450 | 1,500 | 25,400 | 1,500 |
| 2004-06-21 | 1,470 | 1,470 | 1,445 | 1,445 | 12,000 | 1,445 |
| 2004-06-18 | 1,470 | 1,470 | 1,435 | 1,454 | 4,600 | 1,454 |
| 2004-06-17 | 1,460 | 1,475 | 1,455 | 1,468 | 18,700 | 1,468 |
| 2004-06-16 | 1,433 | 1,440 | 1,433 | 1,440 | 9,600 | 1,440 |
| 2004-06-15 | 1,429 | 1,432 | 1,421 | 1,430 | 7,900 | 1,430 |
| 2004-06-14 | 1,432 | 1,436 | 1,420 | 1,430 | 4,200 | 1,430 |
| 2004-06-11 | 1,418 | 1,439 | 1,417 | 1,432 | 2,800 | 1,432 |
| 2004-06-10 | 1,438 | 1,440 | 1,419 | 1,420 | 3,400 | 1,420 |
| 2004-06-09 | 1,440 | 1,440 | 1,413 | 1,440 | 13,800 | 1,440 |
| 2004-06-08 | 1,391 | 1,420 | 1,389 | 1,420 | 18,900 | 1,420 |
| 2004-06-07 | 1,389 | 1,389 | 1,373 | 1,380 | 4,800 | 1,380 |
| 2004-06-04 | 1,363 | 1,363 | 1,358 | 1,358 | 3,000 | 1,358 |
| 2004-06-03 | 1,370 | 1,375 | 1,358 | 1,358 | 8,100 | 1,358 |
| 2004-06-02 | 1,361 | 1,370 | 1,358 | 1,370 | 2,800 | 1,370 |
| 2004-06-01 | 1,361 | 1,361 | 1,352 | 1,360 | 5,500 | 1,360 |
| 2004-05-31 | 1,386 | 1,386 | 1,354 | 1,354 | 8,900 | 1,354 |
| 2004-05-28 | 1,370 | 1,375 | 1,360 | 1,361 | 6,600 | 1,361 |
| 2004-05-27 | 1,360 | 1,370 | 1,360 | 1,370 | 800 | 1,370 |
| 2004-05-26 | 1,370 | 1,377 | 1,350 | 1,360 | 8,300 | 1,360 |
| 2004-05-25 | 1,380 | 1,380 | 1,355 | 1,355 | 5,100 | 1,355 |
| 2004-05-24 | 1,390 | 1,395 | 1,370 | 1,379 | 7,500 | 1,379 |
| 2004-05-21 | 1,377 | 1,378 | 1,357 | 1,378 | 7,100 | 1,378 |
| 2004-05-20 | 1,340 | 1,369 | 1,340 | 1,361 | 10,200 | 1,361 |
| 2004-05-19 | 1,281 | 1,329 | 1,281 | 1,329 | 5,500 | 1,329 |
| 2004-05-18 | 1,236 | 1,279 | 1,230 | 1,270 | 12,400 | 1,270 |
| 2004-05-17 | 1,340 | 1,340 | 1,235 | 1,235 | 16,700 | 1,235 |
| 2004-05-14 | 1,368 | 1,368 | 1,325 | 1,325 | 6,600 | 1,325 |
| 2004-05-13 | 1,401 | 1,401 | 1,370 | 1,370 | 8,200 | 1,370 |
| 2004-05-12 | 1,390 | 1,400 | 1,380 | 1,390 | 4,100 | 1,390 |
| 2004-05-11 | 1,325 | 1,380 | 1,300 | 1,370 | 10,600 | 1,370 |
| 2004-05-10 | 1,402 | 1,410 | 1,350 | 1,365 | 21,300 | 1,365 |
| 2004-05-07 | 1,470 | 1,470 | 1,442 | 1,460 | 15,500 | 1,460 |
| 2004-05-06 | 1,451 | 1,480 | 1,451 | 1,480 | 32,900 | 1,480 |
| 2004-04-30 | 1,434 | 1,434 | 1,401 | 1,430 | 15,800 | 1,430 |
| 2004-04-28 | 1,416 | 1,431 | 1,415 | 1,425 | 19,900 | 1,425 |
| 2004-04-27 | 1,424 | 1,427 | 1,401 | 1,402 | 23,400 | 1,402 |
| 2004-04-26 | 1,400 | 1,440 | 1,400 | 1,420 | 46,000 | 1,420 |
| 2004-04-23 | 1,320 | 1,380 | 1,320 | 1,375 | 22,500 | 1,375 |
| 2004-04-22 | 1,319 | 1,325 | 1,311 | 1,320 | 5,800 | 1,320 |
| 2004-04-21 | 1,310 | 1,330 | 1,310 | 1,320 | 5,100 | 1,320 |
| 2004-04-20 | 1,325 | 1,327 | 1,324 | 1,327 | 16,700 | 1,327 |
| 2004-04-19 | 1,310 | 1,327 | 1,305 | 1,316 | 21,000 | 1,316 |
| 2004-04-16 | 1,319 | 1,319 | 1,293 | 1,300 | 6,800 | 1,300 |
| 2004-04-15 | 1,329 | 1,329 | 1,300 | 1,319 | 16,400 | 1,319 |
| 2004-04-14 | 1,320 | 1,339 | 1,314 | 1,322 | 6,400 | 1,322 |
| 2004-04-13 | 1,346 | 1,346 | 1,320 | 1,321 | 36,000 | 1,321 |
| 2004-04-12 | 1,310 | 1,331 | 1,310 | 1,331 | 31,000 | 1,331 |
| 2004-04-09 | 1,318 | 1,335 | 1,292 | 1,310 | 13,200 | 1,310 |
| 2004-04-08 | 1,322 | 1,340 | 1,321 | 1,335 | 19,200 | 1,335 |
| 2004-04-07 | 1,300 | 1,315 | 1,300 | 1,310 | 12,700 | 1,310 |
| 2004-04-06 | 1,300 | 1,300 | 1,292 | 1,298 | 20,400 | 1,298 |
| 2004-04-05 | 1,288 | 1,300 | 1,287 | 1,287 | 15,200 | 1,287 |
| 2004-04-02 | 1,286 | 1,286 | 1,275 | 1,286 | 10,200 | 1,286 |
| 2004-04-01 | 1,299 | 1,300 | 1,286 | 1,286 | 7,800 | 1,286 |
| 2004-03-31 | 1,299 | 1,300 | 1,290 | 1,299 | 5,000 | 1,299 |
| 2004-03-30 | 1,305 | 1,315 | 1,299 | 1,299 | 14,600 | 1,299 |
| 2004-03-29 | 1,282 | 1,297 | 1,275 | 1,286 | 13,100 | 1,286 |
| 2004-03-26 | 1,275 | 1,281 | 1,273 | 1,278 | 7,000 | 1,278 |
| 2004-03-25 | 1,319 | 1,319 | 1,270 | 1,310 | 101,400 | 1,310 |
| 2004-03-24 | 1,321 | 1,328 | 1,319 | 1,322 | 8,900 | 1,322 |
| 2004-03-23 | 1,300 | 1,319 | 1,299 | 1,308 | 10,700 | 1,308 |
| 2004-03-22 | 1,318 | 1,318 | 1,299 | 1,312 | 9,400 | 1,312 |
| 2004-03-19 | 1,320 | 1,321 | 1,313 | 1,318 | 5,800 | 1,318 |
| 2004-03-18 | 1,318 | 1,326 | 1,307 | 1,326 | 20,100 | 1,326 |
| 2004-03-17 | 1,345 | 1,345 | 1,313 | 1,337 | 8,900 | 1,337 |
| 2004-03-16 | 1,312 | 1,360 | 1,312 | 1,360 | 20,600 | 1,360 |
| 2004-03-15 | 1,350 | 1,370 | 1,300 | 1,345 | 19,800 | 1,345 |
| 2004-03-12 | 1,389 | 1,400 | 1,370 | 1,390 | 12,900 | 1,390 |
| 2004-03-11 | 1,400 | 1,400 | 1,390 | 1,395 | 9,500 | 1,395 |
| 2004-03-10 | 1,409 | 1,411 | 1,400 | 1,402 | 10,500 | 1,402 |
| 2004-03-09 | 1,395 | 1,415 | 1,395 | 1,411 | 12,600 | 1,411 |
| 2004-03-08 | 1,380 | 1,420 | 1,380 | 1,400 | 16,600 | 1,400 |
| 2004-03-05 | 1,366 | 1,387 | 1,366 | 1,380 | 31,100 | 1,380 |
| 2004-03-04 | 1,305 | 1,380 | 1,305 | 1,360 | 27,200 | 1,360 |
| 2004-03-03 | 1,295 | 1,305 | 1,290 | 1,305 | 14,200 | 1,305 |
| 2004-03-02 | 1,296 | 1,302 | 1,295 | 1,295 | 9,400 | 1,295 |
| 2004-03-01 | 1,296 | 1,302 | 1,290 | 1,295 | 10,000 | 1,295 |
| 2004-02-27 | 1,265 | 1,290 | 1,265 | 1,290 | 17,200 | 1,290 |
| 2004-02-26 | 1,255 | 1,270 | 1,255 | 1,262 | 10,100 | 1,262 |
| 2004-02-25 | 1,244 | 1,255 | 1,234 | 1,255 | 7,300 | 1,255 |
| 2004-02-24 | 1,235 | 1,244 | 1,230 | 1,232 | 3,500 | 1,232 |
| 2004-02-23 | 1,234 | 1,242 | 1,230 | 1,242 | 10,300 | 1,242 |
| 2004-02-20 | 1,233 | 1,245 | 1,230 | 1,236 | 8,500 | 1,236 |
| 2004-02-19 | 1,236 | 1,245 | 1,230 | 1,240 | 8,300 | 1,240 |
| 2004-02-18 | 1,234 | 1,240 | 1,233 | 1,235 | 6,400 | 1,235 |
| 2004-02-17 | 1,248 | 1,259 | 1,231 | 1,233 | 13,000 | 1,233 |
| 2004-02-16 | 1,224 | 1,251 | 1,224 | 1,246 | 21,600 | 1,246 |
| 2004-02-13 | 1,207 | 1,224 | 1,206 | 1,222 | 14,800 | 1,222 |
| 2004-02-12 | 1,200 | 1,208 | 1,195 | 1,207 | 24,200 | 1,207 |
| 2004-02-10 | 1,218 | 1,218 | 1,186 | 1,195 | 36,300 | 1,195 |
| 2004-02-09 | 1,223 | 1,223 | 1,215 | 1,217 | 1,400 | 1,217 |
| 2004-02-06 | 1,250 | 1,250 | 1,203 | 1,203 | 2,800 | 1,203 |
| 2004-02-05 | 1,252 | 1,252 | 1,234 | 1,238 | 3,700 | 1,238 |
| 2004-02-04 | 1,262 | 1,275 | 1,260 | 1,275 | 14,100 | 1,275 |
| 2004-02-03 | 1,230 | 1,261 | 1,230 | 1,261 | 10,200 | 1,261 |
| 2004-02-02 | 1,219 | 1,227 | 1,219 | 1,225 | 4,900 | 1,225 |
| 2004-01-30 | 1,219 | 1,240 | 1,211 | 1,211 | 11,600 | 1,211 |
| 2004-01-29 | 1,210 | 1,210 | 1,200 | 1,210 | 6,100 | 1,210 |
| 2004-01-28 | 1,219 | 1,224 | 1,210 | 1,218 | 6,900 | 1,218 |
| 2004-01-27 | 1,220 | 1,220 | 1,208 | 1,219 | 9,700 | 1,219 |
| 2004-01-26 | 1,210 | 1,215 | 1,190 | 1,210 | 3,800 | 1,210 |
| 2004-01-23 | 1,202 | 1,210 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2004-01-22 | 1,199 | 1,201 | 1,199 | 1,201 | 3,500 | 1,201 |
| 2004-01-21 | 1,197 | 1,200 | 1,180 | 1,200 | 3,900 | 1,200 |
| 2004-01-20 | 1,198 | 1,204 | 1,198 | 1,200 | 12,100 | 1,200 |
| 2004-01-19 | 1,170 | 1,200 | 1,170 | 1,196 | 13,100 | 1,196 |
| 2004-01-16 | 1,157 | 1,166 | 1,157 | 1,166 | 2,200 | 1,166 |
| 2004-01-15 | 1,160 | 1,170 | 1,160 | 1,166 | 5,000 | 1,166 |
| 2004-01-14 | 1,160 | 1,165 | 1,156 | 1,165 | 6,200 | 1,165 |
| 2004-01-13 | 1,156 | 1,160 | 1,155 | 1,160 | 11,100 | 1,160 |
| 2004-01-09 | 1,165 | 1,165 | 1,150 | 1,156 | 8,000 | 1,156 |
| 2004-01-08 | 1,130 | 1,170 | 1,130 | 1,170 | 11,000 | 1,170 |
| 2004-01-07 | 1,123 | 1,130 | 1,123 | 1,130 | 9,600 | 1,130 |
| 2004-01-06 | 1,122 | 1,123 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2004-01-05 | 1,130 | 1,130 | 1,120 | 1,130 | 4,300 | 1,130 |
分割・併合履歴 ： なし