2651 (株)ローソン 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 | 3,790 | 3,790 | 3,770 | 3,780 | 39,400 | 3,780 |
| 2004-12-29 | 3,760 | 3,800 | 3,750 | 3,790 | 225,200 | 3,790 |
| 2004-12-28 | 3,760 | 3,780 | 3,730 | 3,750 | 180,800 | 3,750 |
| 2004-12-27 | 3,760 | 3,790 | 3,760 | 3,780 | 116,000 | 3,780 |
| 2004-12-24 | 3,770 | 3,810 | 3,770 | 3,780 | 208,300 | 3,780 |
| 2004-12-22 | 3,740 | 3,760 | 3,730 | 3,760 | 126,700 | 3,760 |
| 2004-12-21 | 3,730 | 3,750 | 3,720 | 3,730 | 201,400 | 3,730 |
| 2004-12-20 | 3,770 | 3,770 | 3,710 | 3,710 | 159,200 | 3,710 |
| 2004-12-17 | 3,730 | 3,780 | 3,730 | 3,760 | 206,500 | 3,760 |
| 2004-12-16 | 3,720 | 3,750 | 3,720 | 3,730 | 159,800 | 3,730 |
| 2004-12-15 | 3,750 | 3,760 | 3,730 | 3,730 | 118,000 | 3,730 |
| 2004-12-14 | 3,700 | 3,750 | 3,690 | 3,750 | 136,400 | 3,750 |
| 2004-12-13 | 3,660 | 3,700 | 3,650 | 3,670 | 133,500 | 3,670 |
| 2004-12-10 | 3,710 | 3,720 | 3,680 | 3,690 | 245,400 | 3,690 |
| 2004-12-09 | 3,750 | 3,770 | 3,700 | 3,730 | 115,500 | 3,730 |
| 2004-12-08 | 3,720 | 3,780 | 3,710 | 3,770 | 200,200 | 3,770 |
| 2004-12-07 | 3,750 | 3,760 | 3,700 | 3,710 | 265,500 | 3,710 |
| 2004-12-06 | 3,790 | 3,810 | 3,740 | 3,770 | 206,200 | 3,770 |
| 2004-12-03 | 3,830 | 3,850 | 3,820 | 3,840 | 166,900 | 3,840 |
| 2004-12-02 | 3,770 | 3,820 | 3,740 | 3,810 | 285,700 | 3,810 |
| 2004-12-01 | 3,740 | 3,770 | 3,690 | 3,700 | 266,100 | 3,700 |
| 2004-11-30 | 3,710 | 3,760 | 3,700 | 3,710 | 203,700 | 3,710 |
| 2004-11-29 | 3,760 | 3,800 | 3,730 | 3,740 | 163,500 | 3,740 |
| 2004-11-26 | 3,790 | 3,790 | 3,730 | 3,730 | 159,400 | 3,730 |
| 2004-11-25 | 3,750 | 3,810 | 3,740 | 3,790 | 526,600 | 3,790 |
| 2004-11-24 | 3,690 | 3,740 | 3,680 | 3,710 | 235,600 | 3,710 |
| 2004-11-22 | 3,720 | 3,730 | 3,630 | 3,690 | 195,400 | 3,690 |
| 2004-11-19 | 3,730 | 3,750 | 3,700 | 3,720 | 234,500 | 3,720 |
| 2004-11-18 | 3,730 | 3,740 | 3,690 | 3,710 | 145,400 | 3,710 |
| 2004-11-17 | 3,730 | 3,750 | 3,710 | 3,730 | 255,000 | 3,730 |
| 2004-11-16 | 3,730 | 3,730 | 3,680 | 3,710 | 150,500 | 3,710 |
| 2004-11-15 | 3,630 | 3,710 | 3,620 | 3,700 | 254,300 | 3,700 |
| 2004-11-12 | 3,610 | 3,630 | 3,580 | 3,620 | 190,600 | 3,620 |
| 2004-11-11 | 3,660 | 3,690 | 3,610 | 3,660 | 297,600 | 3,660 |
| 2004-11-10 | 3,700 | 3,730 | 3,690 | 3,700 | 134,400 | 3,700 |
| 2004-11-09 | 3,730 | 3,740 | 3,680 | 3,680 | 71,100 | 3,680 |
| 2004-11-08 | 3,770 | 3,780 | 3,720 | 3,720 | 200,600 | 3,720 |
| 2004-11-05 | 3,740 | 3,780 | 3,730 | 3,740 | 308,800 | 3,740 |
| 2004-11-04 | 3,660 | 3,720 | 3,660 | 3,690 | 358,200 | 3,690 |
| 2004-11-02 | 3,520 | 3,610 | 3,520 | 3,610 | 149,900 | 3,610 |
| 2004-11-01 | 3,560 | 3,560 | 3,520 | 3,530 | 114,300 | 3,530 |
| 2004-10-29 | 3,570 | 3,570 | 3,540 | 3,540 | 126,800 | 3,540 |
| 2004-10-28 | 3,570 | 3,620 | 3,550 | 3,590 | 230,700 | 3,590 |
| 2004-10-27 | 3,570 | 3,570 | 3,510 | 3,520 | 123,300 | 3,520 |
| 2004-10-26 | 3,540 | 3,570 | 3,510 | 3,550 | 279,200 | 3,550 |
| 2004-10-25 | 3,670 | 3,670 | 3,590 | 3,590 | 165,900 | 3,590 |
| 2004-10-22 | 3,700 | 3,700 | 3,650 | 3,660 | 202,900 | 3,660 |
| 2004-10-21 | 3,730 | 3,730 | 3,670 | 3,690 | 180,100 | 3,690 |
| 2004-10-20 | 3,820 | 3,820 | 3,690 | 3,700 | 299,500 | 3,700 |
| 2004-10-19 | 3,800 | 3,820 | 3,770 | 3,820 | 260,700 | 3,820 |
| 2004-10-18 | 3,760 | 3,760 | 3,740 | 3,750 | 122,700 | 3,750 |
| 2004-10-15 | 3,710 | 3,740 | 3,670 | 3,730 | 251,600 | 3,730 |
| 2004-10-14 | 3,750 | 3,810 | 3,700 | 3,730 | 327,400 | 3,730 |
| 2004-10-13 | 3,740 | 3,790 | 3,720 | 3,740 | 194,200 | 3,740 |
| 2004-10-12 | 3,760 | 3,790 | 3,710 | 3,780 | 240,900 | 3,780 |
| 2004-10-08 | 3,820 | 3,820 | 3,760 | 3,800 | 144,800 | 3,800 |
| 2004-10-07 | 3,840 | 3,850 | 3,800 | 3,830 | 144,200 | 3,830 |
| 2004-10-06 | 3,840 | 3,860 | 3,820 | 3,850 | 156,600 | 3,850 |
| 2004-10-05 | 3,820 | 3,890 | 3,800 | 3,850 | 370,000 | 3,850 |
| 2004-10-04 | 3,830 | 3,850 | 3,780 | 3,780 | 446,900 | 3,780 |
| 2004-10-01 | 3,830 | 3,870 | 3,800 | 3,830 | 337,400 | 3,830 |
| 2004-09-30 | 3,830 | 3,840 | 3,800 | 3,820 | 281,300 | 3,820 |
| 2004-09-29 | 3,820 | 3,820 | 3,750 | 3,760 | 487,200 | 3,760 |
| 2004-09-28 | 3,620 | 3,750 | 3,610 | 3,720 | 468,000 | 3,720 |
| 2004-09-27 | 3,690 | 3,700 | 3,600 | 3,640 | 191,100 | 3,640 |
| 2004-09-24 | 3,650 | 3,720 | 3,640 | 3,720 | 239,300 | 3,720 |
| 2004-09-22 | 3,730 | 3,730 | 3,660 | 3,700 | 192,700 | 3,700 |
| 2004-09-21 | 3,750 | 3,760 | 3,690 | 3,700 | 264,500 | 3,700 |
| 2004-09-17 | 3,770 | 3,770 | 3,710 | 3,710 | 175,100 | 3,710 |
| 2004-09-16 | 3,770 | 3,800 | 3,740 | 3,770 | 178,800 | 3,770 |
| 2004-09-15 | 3,820 | 3,860 | 3,800 | 3,800 | 202,700 | 3,800 |
| 2004-09-14 | 3,860 | 3,860 | 3,780 | 3,810 | 213,200 | 3,810 |
| 2004-09-13 | 3,810 | 3,850 | 3,780 | 3,830 | 231,900 | 3,830 |
| 2004-09-10 | 3,810 | 3,820 | 3,720 | 3,760 | 523,600 | 3,760 |
| 2004-09-09 | 3,850 | 3,890 | 3,810 | 3,840 | 159,100 | 3,840 |
| 2004-09-08 | 3,920 | 3,920 | 3,840 | 3,850 | 266,600 | 3,850 |
| 2004-09-07 | 3,880 | 3,900 | 3,850 | 3,890 | 338,100 | 3,890 |
| 2004-09-06 | 3,840 | 3,880 | 3,820 | 3,870 | 231,800 | 3,870 |
| 2004-09-03 | 3,880 | 3,890 | 3,790 | 3,810 | 432,500 | 3,810 |
| 2004-09-02 | 3,930 | 3,940 | 3,860 | 3,870 | 369,400 | 3,870 |
| 2004-09-01 | 3,920 | 3,940 | 3,900 | 3,940 | 156,200 | 3,940 |
| 2004-08-31 | 3,950 | 3,950 | 3,880 | 3,890 | 263,400 | 3,890 |
| 2004-08-30 | 3,980 | 4,010 | 3,970 | 3,970 | 276,700 | 3,970 |
| 2004-08-27 | 3,990 | 4,000 | 3,920 | 3,990 | 366,100 | 3,990 |
| 2004-08-26 | 4,020 | 4,030 | 3,990 | 3,990 | 199,700 | 3,990 |
| 2004-08-25 | 3,990 | 4,060 | 3,960 | 4,040 | 262,200 | 4,040 |
| 2004-08-24 | 3,980 | 4,010 | 3,910 | 4,000 | 502,100 | 4,000 |
| 2004-08-23 | 4,040 | 4,040 | 3,920 | 3,930 | 712,100 | 3,930 |
| 2004-08-20 | 4,040 | 4,070 | 4,010 | 4,020 | 294,600 | 4,020 |
| 2004-08-19 | 4,120 | 4,120 | 4,050 | 4,050 | 171,300 | 4,050 |
| 2004-08-18 | 4,090 | 4,120 | 4,050 | 4,090 | 272,200 | 4,090 |
| 2004-08-17 | 4,090 | 4,120 | 4,040 | 4,090 | 245,900 | 4,090 |
| 2004-08-16 | 4,170 | 4,180 | 4,020 | 4,050 | 272,900 | 4,050 |
| 2004-08-13 | 4,220 | 4,250 | 4,150 | 4,160 | 361,600 | 4,160 |
| 2004-08-12 | 4,250 | 4,300 | 4,200 | 4,220 | 246,400 | 4,220 |
| 2004-08-11 | 4,130 | 4,290 | 4,130 | 4,270 | 363,700 | 4,270 |
| 2004-08-10 | 4,030 | 4,150 | 4,030 | 4,080 | 326,900 | 4,080 |
| 2004-08-09 | 4,020 | 4,150 | 4,000 | 4,110 | 366,600 | 4,110 |
| 2004-08-06 | 4,020 | 4,040 | 3,970 | 4,020 | 394,100 | 4,020 |
| 2004-08-05 | 4,080 | 4,110 | 4,030 | 4,060 | 508,000 | 4,060 |
| 2004-08-04 | 4,120 | 4,170 | 4,060 | 4,130 | 310,100 | 4,130 |
| 2004-08-03 | 4,240 | 4,260 | 4,110 | 4,130 | 338,800 | 4,130 |
| 2004-08-02 | 4,310 | 4,330 | 4,250 | 4,270 | 227,600 | 4,270 |
| 2004-07-30 | 4,250 | 4,330 | 4,250 | 4,320 | 372,500 | 4,320 |
| 2004-07-29 | 4,310 | 4,320 | 4,200 | 4,230 | 584,500 | 4,230 |
| 2004-07-28 | 4,430 | 4,440 | 4,340 | 4,360 | 404,800 | 4,360 |
| 2004-07-27 | 4,500 | 4,500 | 4,370 | 4,420 | 252,200 | 4,420 |
| 2004-07-26 | 4,500 | 4,510 | 4,480 | 4,490 | 312,200 | 4,490 |
| 2004-07-23 | 4,470 | 4,510 | 4,450 | 4,470 | 403,400 | 4,470 |
| 2004-07-22 | 4,430 | 4,450 | 4,400 | 4,420 | 319,400 | 4,420 |
| 2004-07-21 | 4,410 | 4,460 | 4,380 | 4,460 | 243,000 | 4,460 |
| 2004-07-20 | 4,410 | 4,410 | 4,290 | 4,380 | 330,300 | 4,380 |
| 2004-07-16 | 4,440 | 4,470 | 4,410 | 4,430 | 185,100 | 4,430 |
| 2004-07-15 | 4,450 | 4,480 | 4,430 | 4,460 | 205,500 | 4,460 |
| 2004-07-14 | 4,450 | 4,520 | 4,430 | 4,430 | 203,000 | 4,430 |
| 2004-07-13 | 4,450 | 4,470 | 4,430 | 4,440 | 167,700 | 4,440 |
| 2004-07-12 | 4,430 | 4,510 | 4,430 | 4,490 | 161,800 | 4,490 |
| 2004-07-09 | 4,490 | 4,530 | 4,480 | 4,530 | 340,900 | 4,530 |
| 2004-07-08 | 4,470 | 4,560 | 4,450 | 4,470 | 468,900 | 4,470 |
| 2004-07-07 | 4,350 | 4,470 | 4,350 | 4,430 | 576,300 | 4,430 |
| 2004-07-06 | 4,380 | 4,380 | 4,310 | 4,320 | 125,400 | 4,320 |
| 2004-07-05 | 4,360 | 4,370 | 4,280 | 4,290 | 181,700 | 4,290 |
| 2004-07-02 | 4,470 | 4,470 | 4,380 | 4,380 | 142,900 | 4,380 |
| 2004-07-01 | 4,500 | 4,520 | 4,430 | 4,460 | 119,900 | 4,460 |
| 2004-06-30 | 4,490 | 4,500 | 4,450 | 4,500 | 152,000 | 4,500 |
| 2004-06-29 | 4,480 | 4,520 | 4,460 | 4,510 | 103,300 | 4,510 |
| 2004-06-28 | 4,490 | 4,510 | 4,480 | 4,500 | 265,300 | 4,500 |
| 2004-06-25 | 4,450 | 4,510 | 4,430 | 4,490 | 279,900 | 4,490 |
| 2004-06-24 | 4,490 | 4,490 | 4,410 | 4,430 | 307,400 | 4,430 |
| 2004-06-23 | 4,370 | 4,460 | 4,360 | 4,440 | 520,500 | 4,440 |
| 2004-06-22 | 4,300 | 4,340 | 4,230 | 4,320 | 337,900 | 4,320 |
| 2004-06-21 | 4,310 | 4,400 | 4,290 | 4,310 | 287,000 | 4,310 |
| 2004-06-18 | 4,380 | 4,380 | 4,210 | 4,330 | 184,700 | 4,330 |
| 2004-06-17 | 4,380 | 4,380 | 4,330 | 4,380 | 138,400 | 4,380 |
| 2004-06-16 | 4,290 | 4,410 | 4,280 | 4,370 | 288,700 | 4,370 |
| 2004-06-15 | 4,280 | 4,350 | 4,250 | 4,280 | 229,400 | 4,280 |
| 2004-06-14 | 4,320 | 4,380 | 4,310 | 4,330 | 168,100 | 4,330 |
| 2004-06-11 | 4,370 | 4,430 | 4,350 | 4,370 | 594,900 | 4,370 |
| 2004-06-10 | 4,270 | 4,330 | 4,260 | 4,310 | 166,800 | 4,310 |
| 2004-06-09 | 4,300 | 4,350 | 4,240 | 4,320 | 198,800 | 4,320 |
| 2004-06-08 | 4,280 | 4,300 | 4,250 | 4,290 | 256,900 | 4,290 |
| 2004-06-07 | 4,150 | 4,270 | 4,150 | 4,270 | 288,600 | 4,270 |
| 2004-06-04 | 4,110 | 4,200 | 4,110 | 4,200 | 292,900 | 4,200 |
| 2004-06-03 | 4,120 | 4,180 | 4,040 | 4,070 | 153,300 | 4,070 |
| 2004-06-02 | 4,160 | 4,180 | 4,110 | 4,160 | 265,400 | 4,160 |
| 2004-06-01 | 4,100 | 4,150 | 4,080 | 4,150 | 152,000 | 4,150 |
| 2004-05-31 | 4,090 | 4,130 | 4,050 | 4,050 | 279,100 | 4,050 |
| 2004-05-28 | 4,070 | 4,080 | 4,020 | 4,050 | 326,200 | 4,050 |
| 2004-05-27 | 4,040 | 4,040 | 3,970 | 3,970 | 159,000 | 3,970 |
| 2004-05-26 | 3,960 | 4,030 | 3,930 | 3,960 | 184,800 | 3,960 |
| 2004-05-25 | 3,940 | 3,960 | 3,900 | 3,910 | 98,100 | 3,910 |
| 2004-05-24 | 4,030 | 4,040 | 3,990 | 3,990 | 94,800 | 3,990 |
| 2004-05-21 | 3,900 | 4,020 | 3,900 | 3,980 | 139,200 | 3,980 |
| 2004-05-20 | 4,000 | 4,020 | 3,870 | 3,920 | 290,000 | 3,920 |
| 2004-05-19 | 3,820 | 3,970 | 3,820 | 3,950 | 256,600 | 3,950 |
| 2004-05-18 | 3,800 | 3,870 | 3,770 | 3,830 | 185,300 | 3,830 |
| 2004-05-17 | 3,940 | 3,980 | 3,800 | 3,820 | 311,900 | 3,820 |
| 2004-05-14 | 3,910 | 3,970 | 3,840 | 3,920 | 254,600 | 3,920 |
| 2004-05-13 | 3,960 | 3,960 | 3,830 | 3,850 | 256,800 | 3,850 |
| 2004-05-12 | 3,950 | 3,970 | 3,800 | 3,910 | 403,900 | 3,910 |
| 2004-05-11 | 3,710 | 3,850 | 3,690 | 3,800 | 439,200 | 3,800 |
| 2004-05-10 | 3,910 | 3,930 | 3,640 | 3,660 | 387,800 | 3,660 |
| 2004-05-07 | 4,000 | 4,040 | 3,910 | 3,910 | 341,600 | 3,910 |
| 2004-05-06 | 4,140 | 4,140 | 4,040 | 4,040 | 149,200 | 4,040 |
| 2004-04-30 | 4,170 | 4,180 | 4,060 | 4,140 | 200,300 | 4,140 |
| 2004-04-28 | 4,220 | 4,220 | 4,150 | 4,170 | 252,300 | 4,170 |
| 2004-04-27 | 4,200 | 4,210 | 4,120 | 4,130 | 178,300 | 4,130 |
| 2004-04-26 | 4,220 | 4,230 | 4,160 | 4,200 | 261,000 | 4,200 |
| 2004-04-23 | 4,250 | 4,250 | 4,160 | 4,180 | 288,200 | 4,180 |
| 2004-04-22 | 4,170 | 4,180 | 4,130 | 4,170 | 177,800 | 4,170 |
| 2004-04-21 | 4,140 | 4,180 | 4,090 | 4,120 | 435,500 | 4,120 |
| 2004-04-20 | 4,180 | 4,180 | 4,040 | 4,080 | 500,800 | 4,080 |
| 2004-04-19 | 4,130 | 4,160 | 3,970 | 4,040 | 575,500 | 4,040 |
| 2004-04-16 | 4,230 | 4,310 | 4,150 | 4,180 | 579,400 | 4,180 |
| 2004-04-15 | 4,460 | 4,500 | 4,210 | 4,380 | 1,213,800 | 4,380 |
| 2004-04-14 | 4,230 | 4,320 | 4,210 | 4,260 | 308,900 | 4,260 |
| 2004-04-13 | 4,180 | 4,300 | 4,160 | 4,270 | 358,100 | 4,270 |
| 2004-04-12 | 4,060 | 4,140 | 4,060 | 4,130 | 168,200 | 4,130 |
| 2004-04-09 | 4,100 | 4,100 | 4,040 | 4,070 | 205,200 | 4,070 |
| 2004-04-08 | 4,030 | 4,180 | 4,030 | 4,140 | 572,100 | 4,140 |
| 2004-04-07 | 3,990 | 4,050 | 3,980 | 4,000 | 243,000 | 4,000 |
| 2004-04-06 | 4,060 | 4,070 | 3,960 | 3,980 | 200,400 | 3,980 |
| 2004-04-05 | 4,110 | 4,120 | 4,050 | 4,060 | 158,200 | 4,060 |
| 2004-04-02 | 4,090 | 4,110 | 4,050 | 4,060 | 194,500 | 4,060 |
| 2004-04-01 | 4,050 | 4,140 | 3,980 | 4,100 | 401,700 | 4,100 |
| 2004-03-31 | 4,020 | 4,050 | 3,960 | 3,990 | 246,500 | 3,990 |
| 2004-03-30 | 4,080 | 4,080 | 4,020 | 4,030 | 90,800 | 4,030 |
| 2004-03-29 | 4,060 | 4,100 | 4,020 | 4,090 | 179,000 | 4,090 |
| 2004-03-26 | 4,140 | 4,150 | 3,970 | 4,020 | 295,600 | 4,020 |
| 2004-03-25 | 4,070 | 4,120 | 4,050 | 4,120 | 304,400 | 4,120 |
| 2004-03-24 | 4,010 | 4,060 | 3,990 | 4,060 | 220,100 | 4,060 |
| 2004-03-23 | 4,030 | 4,060 | 3,980 | 4,030 | 213,100 | 4,030 |
| 2004-03-22 | 4,100 | 4,140 | 4,070 | 4,130 | 162,600 | 4,130 |
| 2004-03-19 | 4,160 | 4,160 | 4,080 | 4,090 | 163,800 | 4,090 |
| 2004-03-18 | 4,200 | 4,240 | 4,120 | 4,180 | 288,700 | 4,180 |
| 2004-03-17 | 4,090 | 4,240 | 4,070 | 4,180 | 437,500 | 4,180 |
| 2004-03-16 | 3,990 | 4,220 | 3,990 | 4,090 | 899,100 | 4,090 |
| 2004-03-15 | 3,850 | 3,930 | 3,840 | 3,890 | 245,100 | 3,890 |
| 2004-03-12 | 3,800 | 3,870 | 3,750 | 3,820 | 419,200 | 3,820 |
| 2004-03-11 | 3,950 | 3,980 | 3,910 | 3,930 | 457,100 | 3,930 |
| 2004-03-10 | 3,760 | 4,020 | 3,750 | 3,990 | 685,700 | 3,990 |
| 2004-03-09 | 3,770 | 3,790 | 3,690 | 3,750 | 335,700 | 3,750 |
| 2004-03-08 | 3,820 | 3,830 | 3,750 | 3,770 | 264,400 | 3,770 |
| 2004-03-05 | 3,840 | 3,860 | 3,770 | 3,820 | 319,500 | 3,820 |
| 2004-03-04 | 3,840 | 3,900 | 3,830 | 3,890 | 189,400 | 3,890 |
| 2004-03-03 | 3,890 | 3,900 | 3,860 | 3,890 | 281,800 | 3,890 |
| 2004-03-02 | 3,870 | 3,900 | 3,830 | 3,900 | 282,300 | 3,900 |
| 2004-03-01 | 3,810 | 3,900 | 3,770 | 3,850 | 395,500 | 3,850 |
| 2004-02-27 | 3,670 | 3,800 | 3,660 | 3,780 | 435,500 | 3,780 |
| 2004-02-26 | 3,590 | 3,650 | 3,570 | 3,650 | 121,400 | 3,650 |
| 2004-02-25 | 3,610 | 3,620 | 3,550 | 3,560 | 168,000 | 3,560 |
| 2004-02-24 | 3,650 | 3,650 | 3,590 | 3,610 | 134,500 | 3,610 |
| 2004-02-23 | 3,650 | 3,680 | 3,630 | 3,650 | 217,100 | 3,650 |
| 2004-02-20 | 3,710 | 3,730 | 3,620 | 3,650 | 462,700 | 3,650 |
| 2004-02-19 | 3,750 | 3,810 | 3,700 | 3,710 | 261,100 | 3,710 |
| 2004-02-18 | 3,850 | 3,850 | 3,790 | 3,800 | 152,600 | 3,800 |
| 2004-02-17 | 3,810 | 3,870 | 3,810 | 3,850 | 368,400 | 3,850 |
| 2004-02-16 | 3,760 | 3,780 | 3,740 | 3,770 | 140,700 | 3,770 |
| 2004-02-13 | 3,670 | 3,730 | 3,640 | 3,720 | 181,600 | 3,720 |
| 2004-02-12 | 3,600 | 3,650 | 3,600 | 3,650 | 301,800 | 3,650 |
| 2004-02-10 | 3,710 | 3,750 | 3,570 | 3,570 | 352,400 | 3,570 |
| 2004-02-09 | 3,760 | 3,760 | 3,700 | 3,710 | 229,800 | 3,710 |
| 2004-02-06 | 3,720 | 3,750 | 3,700 | 3,720 | 155,900 | 3,720 |
| 2004-02-05 | 3,740 | 3,750 | 3,710 | 3,720 | 106,000 | 3,720 |
| 2004-02-04 | 3,790 | 3,800 | 3,740 | 3,740 | 275,800 | 3,740 |
| 2004-02-03 | 3,800 | 3,800 | 3,730 | 3,760 | 194,900 | 3,760 |
| 2004-02-02 | 3,730 | 3,820 | 3,730 | 3,780 | 315,000 | 3,780 |
| 2004-01-30 | 3,750 | 3,750 | 3,670 | 3,710 | 271,800 | 3,710 |
| 2004-01-29 | 3,690 | 3,740 | 3,640 | 3,740 | 283,400 | 3,740 |
| 2004-01-28 | 3,740 | 3,750 | 3,700 | 3,710 | 236,900 | 3,710 |
| 2004-01-27 | 3,820 | 3,820 | 3,730 | 3,740 | 241,300 | 3,740 |
| 2004-01-26 | 3,750 | 3,800 | 3,750 | 3,770 | 277,000 | 3,770 |
| 2004-01-23 | 3,740 | 3,830 | 3,690 | 3,820 | 377,500 | 3,820 |
| 2004-01-22 | 3,740 | 3,750 | 3,670 | 3,740 | 636,400 | 3,740 |
| 2004-01-21 | 3,810 | 3,810 | 3,710 | 3,740 | 755,800 | 3,740 |
| 2004-01-20 | 3,930 | 3,940 | 3,820 | 3,860 | 477,700 | 3,860 |
| 2004-01-19 | 3,970 | 4,000 | 3,940 | 3,980 | 143,500 | 3,980 |
| 2004-01-16 | 3,990 | 4,010 | 3,980 | 4,000 | 181,200 | 4,000 |
| 2004-01-15 | 4,030 | 4,030 | 3,960 | 3,980 | 100,900 | 3,980 |
| 2004-01-14 | 4,050 | 4,050 | 3,980 | 4,020 | 195,600 | 4,020 |
| 2004-01-13 | 3,960 | 4,010 | 3,960 | 4,010 | 318,400 | 4,010 |
| 2004-01-09 | 3,910 | 3,930 | 3,900 | 3,910 | 177,000 | 3,910 |
| 2004-01-08 | 3,940 | 3,960 | 3,900 | 3,910 | 222,200 | 3,910 |
| 2004-01-07 | 3,860 | 3,960 | 3,850 | 3,950 | 708,600 | 3,950 |
| 2004-01-06 | 3,800 | 3,820 | 3,680 | 3,760 | 487,900 | 3,760 |
| 2004-01-05 | 3,740 | 3,770 | 3,670 | 3,730 | 89,300 | 3,730 |
分割・併合履歴 ： なし