4109 ステラ ケミファ(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 | 1,957 | 1,985 | 1,957 | 1,969 | 6,900 | 1,969 |
| 2004-12-29 | 1,985 | 1,990 | 1,970 | 1,980 | 8,400 | 1,980 |
| 2004-12-28 | 1,970 | 1,978 | 1,970 | 1,975 | 5,500 | 1,975 |
| 2004-12-27 | 1,975 | 1,975 | 1,957 | 1,957 | 9,000 | 1,957 |
| 2004-12-24 | 1,960 | 1,980 | 1,956 | 1,975 | 14,200 | 1,975 |
| 2004-12-22 | 1,955 | 1,980 | 1,949 | 1,955 | 31,600 | 1,955 |
| 2004-12-21 | 1,960 | 1,965 | 1,950 | 1,959 | 9,400 | 1,959 |
| 2004-12-20 | 1,950 | 1,961 | 1,950 | 1,951 | 16,500 | 1,951 |
| 2004-12-17 | 1,930 | 1,963 | 1,930 | 1,960 | 7,700 | 1,960 |
| 2004-12-16 | 1,940 | 1,946 | 1,917 | 1,931 | 32,500 | 1,931 |
| 2004-12-15 | 1,950 | 1,960 | 1,938 | 1,940 | 14,000 | 1,940 |
| 2004-12-14 | 1,970 | 1,970 | 1,950 | 1,960 | 8,600 | 1,960 |
| 2004-12-13 | 1,950 | 1,965 | 1,934 | 1,965 | 21,500 | 1,965 |
| 2004-12-10 | 1,925 | 1,964 | 1,925 | 1,950 | 15,000 | 1,950 |
| 2004-12-09 | 1,942 | 1,960 | 1,940 | 1,942 | 12,200 | 1,942 |
| 2004-12-08 | 1,940 | 1,970 | 1,940 | 1,941 | 8,200 | 1,941 |
| 2004-12-07 | 1,950 | 1,970 | 1,950 | 1,950 | 9,700 | 1,950 |
| 2004-12-06 | 1,970 | 1,970 | 1,950 | 1,950 | 2,700 | 1,950 |
| 2004-12-03 | 1,965 | 1,965 | 1,941 | 1,960 | 3,800 | 1,960 |
| 2004-12-02 | 1,944 | 1,950 | 1,939 | 1,941 | 6,700 | 1,941 |
| 2004-12-01 | 1,940 | 1,967 | 1,935 | 1,942 | 9,100 | 1,942 |
| 2004-11-30 | 1,942 | 1,965 | 1,942 | 1,955 | 7,300 | 1,955 |
| 2004-11-29 | 1,920 | 1,955 | 1,920 | 1,936 | 11,900 | 1,936 |
| 2004-11-26 | 1,908 | 1,929 | 1,890 | 1,920 | 9,400 | 1,920 |
| 2004-11-25 | 1,928 | 1,928 | 1,900 | 1,909 | 5,200 | 1,909 |
| 2004-11-24 | 1,860 | 1,930 | 1,860 | 1,893 | 4,600 | 1,893 |
| 2004-11-22 | 1,880 | 1,880 | 1,854 | 1,877 | 4,900 | 1,877 |
| 2004-11-19 | 1,886 | 1,933 | 1,885 | 1,902 | 3,100 | 1,902 |
| 2004-11-18 | 1,940 | 1,940 | 1,900 | 1,910 | 10,000 | 1,910 |
| 2004-11-17 | 1,928 | 1,930 | 1,910 | 1,911 | 12,200 | 1,911 |
| 2004-11-16 | 1,970 | 1,971 | 1,929 | 1,946 | 17,700 | 1,946 |
| 2004-11-15 | 1,970 | 1,978 | 1,968 | 1,975 | 9,500 | 1,975 |
| 2004-11-12 | 1,970 | 1,975 | 1,961 | 1,974 | 15,500 | 1,974 |
| 2004-11-11 | 1,970 | 1,971 | 1,950 | 1,971 | 11,700 | 1,971 |
| 2004-11-10 | 1,941 | 1,961 | 1,941 | 1,950 | 2,900 | 1,950 |
| 2004-11-09 | 1,955 | 1,955 | 1,941 | 1,941 | 4,700 | 1,941 |
| 2004-11-08 | 1,970 | 1,972 | 1,963 | 1,963 | 6,700 | 1,963 |
| 2004-11-05 | 1,970 | 1,971 | 1,950 | 1,968 | 12,600 | 1,968 |
| 2004-11-04 | 1,980 | 1,980 | 1,967 | 1,970 | 12,700 | 1,970 |
| 2004-11-02 | 1,974 | 1,975 | 1,945 | 1,964 | 7,300 | 1,964 |
| 2004-11-01 | 1,991 | 1,991 | 1,914 | 1,935 | 3,800 | 1,935 |
| 2004-10-29 | 1,955 | 1,975 | 1,906 | 1,975 | 21,400 | 1,975 |
| 2004-10-28 | 1,931 | 1,979 | 1,931 | 1,965 | 14,200 | 1,965 |
| 2004-10-27 | 1,981 | 1,990 | 1,960 | 1,960 | 7,900 | 1,960 |
| 2004-10-26 | 2,000 | 2,000 | 1,952 | 1,980 | 24,500 | 1,980 |
| 2004-10-25 | 2,030 | 2,070 | 1,980 | 2,000 | 101,800 | 2,000 |
| 2004-10-22 | 1,971 | 2,040 | 1,971 | 2,010 | 57,300 | 2,010 |
| 2004-10-21 | 1,880 | 1,948 | 1,880 | 1,947 | 40,100 | 1,947 |
| 2004-10-20 | 1,840 | 1,899 | 1,815 | 1,891 | 33,800 | 1,891 |
| 2004-10-19 | 1,800 | 1,846 | 1,800 | 1,841 | 9,700 | 1,841 |
| 2004-10-18 | 1,799 | 1,810 | 1,780 | 1,789 | 5,400 | 1,789 |
| 2004-10-15 | 1,819 | 1,819 | 1,790 | 1,804 | 17,700 | 1,804 |
| 2004-10-14 | 1,849 | 1,849 | 1,811 | 1,815 | 9,600 | 1,815 |
| 2004-10-13 | 1,870 | 1,910 | 1,862 | 1,862 | 13,400 | 1,862 |
| 2004-10-12 | 1,909 | 1,910 | 1,870 | 1,871 | 5,700 | 1,871 |
| 2004-10-08 | 1,880 | 1,910 | 1,860 | 1,881 | 7,100 | 1,881 |
| 2004-10-07 | 1,910 | 1,924 | 1,889 | 1,890 | 17,400 | 1,890 |
| 2004-10-06 | 1,889 | 1,919 | 1,881 | 1,919 | 16,500 | 1,919 |
| 2004-10-05 | 1,871 | 1,899 | 1,871 | 1,891 | 11,600 | 1,891 |
| 2004-10-04 | 1,860 | 1,880 | 1,845 | 1,880 | 11,700 | 1,880 |
| 2004-10-01 | 1,885 | 1,885 | 1,855 | 1,857 | 9,600 | 1,857 |
| 2004-09-30 | 1,875 | 1,878 | 1,832 | 1,870 | 10,500 | 1,870 |
| 2004-09-29 | 1,851 | 1,892 | 1,801 | 1,845 | 14,100 | 1,845 |
| 2004-09-28 | 1,845 | 1,850 | 1,839 | 1,850 | 10,200 | 1,850 |
| 2004-09-27 | 1,868 | 1,868 | 1,823 | 1,849 | 11,400 | 1,849 |
| 2004-09-24 | 1,899 | 1,899 | 1,850 | 1,850 | 7,000 | 1,850 |
| 2004-09-22 | 1,905 | 1,908 | 1,890 | 1,900 | 31,800 | 1,900 |
| 2004-09-21 | 1,900 | 1,910 | 1,880 | 1,886 | 30,100 | 1,886 |
| 2004-09-17 | 1,855 | 1,855 | 1,840 | 1,847 | 13,700 | 1,847 |
| 2004-09-16 | 1,866 | 1,867 | 1,845 | 1,855 | 13,400 | 1,855 |
| 2004-09-15 | 1,862 | 1,870 | 1,835 | 1,869 | 38,200 | 1,869 |
| 2004-09-14 | 1,826 | 1,870 | 1,811 | 1,868 | 25,900 | 1,868 |
| 2004-09-13 | 1,802 | 1,810 | 1,798 | 1,800 | 19,400 | 1,800 |
| 2004-09-10 | 1,805 | 1,810 | 1,796 | 1,801 | 35,600 | 1,801 |
| 2004-09-09 | 1,807 | 1,815 | 1,803 | 1,803 | 13,600 | 1,803 |
| 2004-09-08 | 1,820 | 1,822 | 1,808 | 1,813 | 4,600 | 1,813 |
| 2004-09-07 | 1,796 | 1,820 | 1,790 | 1,820 | 12,300 | 1,820 |
| 2004-09-06 | 1,788 | 1,811 | 1,788 | 1,798 | 10,800 | 1,798 |
| 2004-09-03 | 1,786 | 1,800 | 1,786 | 1,786 | 14,000 | 1,786 |
| 2004-09-02 | 1,788 | 1,800 | 1,785 | 1,795 | 12,200 | 1,795 |
| 2004-09-01 | 1,788 | 1,800 | 1,788 | 1,793 | 9,400 | 1,793 |
| 2004-08-31 | 1,825 | 1,825 | 1,800 | 1,802 | 3,100 | 1,802 |
| 2004-08-30 | 1,818 | 1,818 | 1,792 | 1,817 | 9,800 | 1,817 |
| 2004-08-27 | 1,791 | 1,810 | 1,791 | 1,799 | 3,900 | 1,799 |
| 2004-08-26 | 1,785 | 1,795 | 1,781 | 1,791 | 20,500 | 1,791 |
| 2004-08-25 | 1,794 | 1,794 | 1,775 | 1,789 | 12,000 | 1,789 |
| 2004-08-24 | 1,827 | 1,827 | 1,770 | 1,796 | 20,900 | 1,796 |
| 2004-08-23 | 1,850 | 1,850 | 1,820 | 1,829 | 8,700 | 1,829 |
| 2004-08-20 | 1,816 | 1,840 | 1,798 | 1,840 | 11,700 | 1,840 |
| 2004-08-19 | 1,809 | 1,825 | 1,800 | 1,815 | 10,200 | 1,815 |
| 2004-08-18 | 1,760 | 1,788 | 1,760 | 1,774 | 12,700 | 1,774 |
| 2004-08-17 | 1,802 | 1,810 | 1,786 | 1,790 | 9,300 | 1,790 |
| 2004-08-16 | 1,826 | 1,830 | 1,785 | 1,800 | 5,400 | 1,800 |
| 2004-08-13 | 1,825 | 1,870 | 1,825 | 1,827 | 20,600 | 1,827 |
| 2004-08-12 | 1,845 | 1,855 | 1,821 | 1,822 | 6,900 | 1,822 |
| 2004-08-11 | 1,881 | 1,881 | 1,840 | 1,849 | 8,500 | 1,849 |
| 2004-08-10 | 1,875 | 1,875 | 1,850 | 1,870 | 12,800 | 1,870 |
| 2004-08-09 | 1,781 | 1,838 | 1,781 | 1,835 | 8,100 | 1,835 |
| 2004-08-06 | 1,830 | 1,875 | 1,800 | 1,838 | 12,000 | 1,838 |
| 2004-08-05 | 1,816 | 1,900 | 1,804 | 1,845 | 35,500 | 1,845 |
| 2004-08-04 | 1,810 | 1,840 | 1,770 | 1,786 | 52,800 | 1,786 |
| 2004-08-03 | 1,989 | 1,989 | 1,912 | 1,930 | 11,500 | 1,930 |
| 2004-08-02 | 1,914 | 2,055 | 1,914 | 1,990 | 25,100 | 1,990 |
| 2004-07-30 | 1,885 | 1,920 | 1,885 | 1,914 | 8,900 | 1,914 |
| 2004-07-29 | 1,976 | 1,979 | 1,900 | 1,920 | 9,500 | 1,920 |
| 2004-07-28 | 1,886 | 1,956 | 1,886 | 1,956 | 11,800 | 1,956 |
| 2004-07-27 | 1,926 | 1,940 | 1,885 | 1,885 | 11,000 | 1,885 |
| 2004-07-26 | 1,900 | 1,924 | 1,885 | 1,907 | 7,900 | 1,907 |
| 2004-07-23 | 1,944 | 1,950 | 1,920 | 1,950 | 15,500 | 1,950 |
| 2004-07-22 | 1,981 | 1,990 | 1,910 | 1,945 | 17,700 | 1,945 |
| 2004-07-21 | 2,000 | 2,020 | 1,990 | 1,993 | 25,100 | 1,993 |
| 2004-07-20 | 2,050 | 2,050 | 1,996 | 1,996 | 14,700 | 1,996 |
| 2004-07-16 | 2,000 | 2,095 | 1,998 | 2,080 | 16,600 | 2,080 |
| 2004-07-15 | 2,095 | 2,130 | 2,000 | 2,050 | 37,400 | 2,050 |
| 2004-07-14 | 2,160 | 2,170 | 2,065 | 2,135 | 75,200 | 2,135 |
| 2004-07-13 | 2,020 | 2,160 | 2,020 | 2,110 | 161,300 | 2,110 |
| 2004-07-12 | 1,952 | 1,971 | 1,948 | 1,970 | 18,600 | 1,970 |
| 2004-07-09 | 1,939 | 1,953 | 1,935 | 1,950 | 12,800 | 1,950 |
| 2004-07-08 | 1,931 | 1,954 | 1,931 | 1,950 | 23,600 | 1,950 |
| 2004-07-07 | 1,940 | 1,940 | 1,906 | 1,930 | 16,900 | 1,930 |
| 2004-07-06 | 1,934 | 1,950 | 1,934 | 1,941 | 21,800 | 1,941 |
| 2004-07-05 | 1,964 | 1,964 | 1,938 | 1,938 | 11,000 | 1,938 |
| 2004-07-02 | 1,977 | 2,015 | 1,955 | 1,975 | 44,400 | 1,975 |
| 2004-07-01 | 1,978 | 1,990 | 1,970 | 1,980 | 40,500 | 1,980 |
| 2004-06-30 | 1,965 | 1,974 | 1,911 | 1,974 | 29,800 | 1,974 |
| 2004-06-29 | 1,968 | 1,969 | 1,950 | 1,969 | 24,800 | 1,969 |
| 2004-06-28 | 1,980 | 1,990 | 1,958 | 1,969 | 67,300 | 1,969 |
| 2004-06-25 | 1,898 | 1,900 | 1,880 | 1,896 | 17,800 | 1,896 |
| 2004-06-24 | 1,880 | 1,896 | 1,877 | 1,896 | 27,200 | 1,896 |
| 2004-06-23 | 1,865 | 1,870 | 1,860 | 1,870 | 13,900 | 1,870 |
| 2004-06-22 | 1,858 | 1,870 | 1,855 | 1,865 | 11,800 | 1,865 |
| 2004-06-21 | 1,830 | 1,856 | 1,826 | 1,850 | 13,600 | 1,850 |
| 2004-06-18 | 1,839 | 1,850 | 1,801 | 1,835 | 8,600 | 1,835 |
| 2004-06-17 | 1,840 | 1,840 | 1,824 | 1,833 | 21,900 | 1,833 |
| 2004-06-16 | 1,837 | 1,879 | 1,837 | 1,841 | 13,200 | 1,841 |
| 2004-06-15 | 1,850 | 1,889 | 1,850 | 1,860 | 29,200 | 1,860 |
| 2004-06-14 | 1,850 | 1,890 | 1,850 | 1,860 | 24,800 | 1,860 |
| 2004-06-11 | 1,800 | 1,850 | 1,800 | 1,815 | 51,500 | 1,815 |
| 2004-06-10 | 1,819 | 1,830 | 1,793 | 1,825 | 19,000 | 1,825 |
| 2004-06-09 | 1,809 | 1,835 | 1,805 | 1,813 | 19,500 | 1,813 |
| 2004-06-08 | 1,805 | 1,829 | 1,785 | 1,800 | 36,300 | 1,800 |
| 2004-06-07 | 1,840 | 1,863 | 1,806 | 1,835 | 26,500 | 1,835 |
| 2004-06-04 | 1,830 | 1,850 | 1,830 | 1,841 | 9,600 | 1,841 |
| 2004-06-03 | 1,880 | 1,880 | 1,806 | 1,840 | 28,900 | 1,840 |
| 2004-06-02 | 1,925 | 1,925 | 1,871 | 1,878 | 43,400 | 1,878 |
| 2004-06-01 | 1,905 | 1,943 | 1,900 | 1,926 | 134,500 | 1,926 |
| 2004-05-31 | 1,810 | 1,860 | 1,782 | 1,845 | 52,900 | 1,845 |
| 2004-05-28 | 1,745 | 1,785 | 1,741 | 1,780 | 23,800 | 1,780 |
| 2004-05-27 | 1,765 | 1,765 | 1,740 | 1,745 | 16,800 | 1,745 |
| 2004-05-26 | 1,781 | 1,782 | 1,740 | 1,741 | 12,500 | 1,741 |
| 2004-05-25 | 1,775 | 1,780 | 1,740 | 1,764 | 18,600 | 1,764 |
| 2004-05-24 | 1,766 | 1,795 | 1,755 | 1,755 | 17,300 | 1,755 |
| 2004-05-21 | 1,750 | 1,770 | 1,750 | 1,766 | 12,100 | 1,766 |
| 2004-05-20 | 1,768 | 1,790 | 1,750 | 1,750 | 16,500 | 1,750 |
| 2004-05-19 | 1,696 | 1,783 | 1,696 | 1,768 | 18,100 | 1,768 |
| 2004-05-18 | 1,601 | 1,684 | 1,601 | 1,635 | 25,700 | 1,635 |
| 2004-05-17 | 1,750 | 1,769 | 1,636 | 1,655 | 50,000 | 1,655 |
| 2004-05-14 | 1,800 | 1,800 | 1,771 | 1,792 | 35,900 | 1,792 |
| 2004-05-13 | 1,786 | 1,835 | 1,785 | 1,790 | 25,700 | 1,790 |
| 2004-05-12 | 1,783 | 1,786 | 1,771 | 1,784 | 21,300 | 1,784 |
| 2004-05-11 | 1,770 | 1,790 | 1,740 | 1,780 | 40,300 | 1,780 |
| 2004-05-10 | 1,815 | 1,859 | 1,750 | 1,759 | 49,600 | 1,759 |
| 2004-05-07 | 1,780 | 1,880 | 1,780 | 1,861 | 32,800 | 1,861 |
| 2004-05-06 | 1,835 | 1,850 | 1,825 | 1,840 | 47,100 | 1,840 |
| 2004-04-30 | 1,818 | 1,829 | 1,802 | 1,827 | 29,800 | 1,827 |
| 2004-04-28 | 1,785 | 1,835 | 1,782 | 1,818 | 26,500 | 1,818 |
| 2004-04-27 | 1,795 | 1,795 | 1,756 | 1,772 | 44,900 | 1,772 |
| 2004-04-26 | 1,820 | 1,825 | 1,799 | 1,800 | 25,700 | 1,800 |
| 2004-04-23 | 1,831 | 1,860 | 1,815 | 1,818 | 31,400 | 1,818 |
| 2004-04-22 | 1,825 | 1,870 | 1,810 | 1,815 | 22,600 | 1,815 |
| 2004-04-21 | 1,821 | 1,842 | 1,821 | 1,822 | 7,700 | 1,822 |
| 2004-04-20 | 1,790 | 1,858 | 1,790 | 1,858 | 8,900 | 1,858 |
| 2004-04-19 | 1,930 | 1,930 | 1,780 | 1,820 | 17,300 | 1,820 |
| 2004-04-16 | 1,899 | 1,910 | 1,875 | 1,880 | 105,400 | 1,880 |
| 2004-04-15 | 1,895 | 1,905 | 1,872 | 1,900 | 24,600 | 1,900 |
| 2004-04-14 | 1,892 | 1,898 | 1,880 | 1,895 | 24,000 | 1,895 |
| 2004-04-13 | 1,881 | 1,890 | 1,876 | 1,885 | 18,500 | 1,885 |
| 2004-04-12 | 1,880 | 1,897 | 1,880 | 1,880 | 9,700 | 1,880 |
| 2004-04-09 | 1,900 | 1,920 | 1,899 | 1,910 | 27,000 | 1,910 |
| 2004-04-08 | 1,925 | 1,933 | 1,869 | 1,930 | 17,500 | 1,930 |
| 2004-04-07 | 1,932 | 1,961 | 1,927 | 1,933 | 31,200 | 1,933 |
| 2004-04-06 | 1,900 | 1,933 | 1,870 | 1,927 | 31,800 | 1,927 |
| 2004-04-05 | 1,808 | 1,890 | 1,794 | 1,890 | 47,000 | 1,890 |
| 2004-04-02 | 1,800 | 1,808 | 1,790 | 1,800 | 26,400 | 1,800 |
| 2004-04-01 | 1,810 | 1,810 | 1,792 | 1,800 | 20,500 | 1,800 |
| 2004-03-31 | 1,786 | 1,810 | 1,786 | 1,800 | 21,500 | 1,800 |
| 2004-03-30 | 1,794 | 1,800 | 1,761 | 1,787 | 16,600 | 1,787 |
| 2004-03-29 | 1,795 | 1,796 | 1,770 | 1,790 | 13,100 | 1,790 |
| 2004-03-26 | 1,759 | 1,780 | 1,750 | 1,780 | 19,000 | 1,780 |
| 2004-03-25 | 1,749 | 1,770 | 1,726 | 1,769 | 20,500 | 1,769 |
| 2004-03-24 | 1,720 | 1,735 | 1,715 | 1,717 | 13,900 | 1,717 |
| 2004-03-23 | 1,710 | 1,720 | 1,700 | 1,701 | 21,400 | 1,701 |
| 2004-03-22 | 1,701 | 1,720 | 1,690 | 1,705 | 13,600 | 1,705 |
| 2004-03-19 | 1,705 | 1,735 | 1,693 | 1,710 | 26,000 | 1,710 |
| 2004-03-18 | 1,739 | 1,739 | 1,710 | 1,735 | 9,600 | 1,735 |
| 2004-03-17 | 1,737 | 1,744 | 1,710 | 1,739 | 19,500 | 1,739 |
| 2004-03-16 | 1,710 | 1,730 | 1,710 | 1,720 | 16,500 | 1,720 |
| 2004-03-15 | 1,698 | 1,737 | 1,696 | 1,737 | 18,900 | 1,737 |
| 2004-03-12 | 1,657 | 1,690 | 1,657 | 1,680 | 43,300 | 1,680 |
| 2004-03-11 | 1,605 | 1,699 | 1,605 | 1,657 | 12,500 | 1,657 |
| 2004-03-10 | 1,675 | 1,680 | 1,650 | 1,680 | 21,700 | 1,680 |
| 2004-03-09 | 1,681 | 1,682 | 1,670 | 1,680 | 19,300 | 1,680 |
| 2004-03-08 | 1,716 | 1,740 | 1,660 | 1,678 | 37,600 | 1,678 |
| 2004-03-05 | 1,657 | 1,718 | 1,653 | 1,716 | 48,900 | 1,716 |
| 2004-03-04 | 1,640 | 1,645 | 1,620 | 1,635 | 50,600 | 1,635 |
| 2004-03-03 | 1,584 | 1,611 | 1,580 | 1,603 | 67,900 | 1,603 |
| 2004-03-02 | 1,573 | 1,589 | 1,560 | 1,575 | 16,800 | 1,575 |
| 2004-03-01 | 1,600 | 1,600 | 1,561 | 1,564 | 27,100 | 1,564 |
| 2004-02-27 | 1,540 | 1,600 | 1,540 | 1,560 | 33,000 | 1,560 |
| 2004-02-26 | 1,541 | 1,545 | 1,530 | 1,539 | 23,600 | 1,539 |
| 2004-02-25 | 1,570 | 1,571 | 1,520 | 1,540 | 26,200 | 1,540 |
| 2004-02-24 | 1,565 | 1,581 | 1,553 | 1,560 | 18,700 | 1,560 |
| 2004-02-23 | 1,525 | 1,615 | 1,523 | 1,599 | 32,600 | 1,599 |
| 2004-02-20 | 1,516 | 1,522 | 1,513 | 1,522 | 17,900 | 1,522 |
| 2004-02-19 | 1,521 | 1,530 | 1,515 | 1,515 | 11,100 | 1,515 |
| 2004-02-18 | 1,535 | 1,535 | 1,511 | 1,513 | 16,500 | 1,513 |
| 2004-02-17 | 1,497 | 1,509 | 1,495 | 1,507 | 32,200 | 1,507 |
| 2004-02-16 | 1,500 | 1,510 | 1,492 | 1,493 | 20,100 | 1,493 |
| 2004-02-13 | 1,489 | 1,500 | 1,475 | 1,483 | 5,400 | 1,483 |
| 2004-02-12 | 1,461 | 1,499 | 1,461 | 1,478 | 8,000 | 1,478 |
| 2004-02-10 | 1,455 | 1,488 | 1,452 | 1,464 | 4,200 | 1,464 |
| 2004-02-09 | 1,467 | 1,469 | 1,450 | 1,455 | 4,500 | 1,455 |
| 2004-02-06 | 1,490 | 1,490 | 1,456 | 1,464 | 5,800 | 1,464 |
| 2004-02-05 | 1,475 | 1,490 | 1,463 | 1,489 | 3,900 | 1,489 |
| 2004-02-04 | 1,500 | 1,500 | 1,476 | 1,476 | 6,100 | 1,476 |
| 2004-02-03 | 1,543 | 1,543 | 1,495 | 1,500 | 23,000 | 1,500 |
| 2004-02-02 | 1,490 | 1,529 | 1,465 | 1,513 | 17,300 | 1,513 |
| 2004-01-30 | 1,467 | 1,480 | 1,450 | 1,450 | 7,200 | 1,450 |
| 2004-01-29 | 1,450 | 1,465 | 1,427 | 1,427 | 33,700 | 1,427 |
| 2004-01-28 | 1,500 | 1,506 | 1,470 | 1,485 | 14,400 | 1,485 |
| 2004-01-27 | 1,530 | 1,541 | 1,500 | 1,500 | 12,500 | 1,500 |
| 2004-01-26 | 1,560 | 1,560 | 1,511 | 1,530 | 6,600 | 1,530 |
| 2004-01-23 | 1,573 | 1,573 | 1,556 | 1,563 | 25,600 | 1,563 |
| 2004-01-22 | 1,573 | 1,576 | 1,561 | 1,563 | 10,600 | 1,563 |
| 2004-01-21 | 1,600 | 1,600 | 1,566 | 1,572 | 7,600 | 1,572 |
| 2004-01-20 | 1,600 | 1,614 | 1,590 | 1,596 | 16,800 | 1,596 |
| 2004-01-19 | 1,602 | 1,610 | 1,571 | 1,581 | 15,100 | 1,581 |
| 2004-01-16 | 1,502 | 1,549 | 1,502 | 1,542 | 16,500 | 1,542 |
| 2004-01-15 | 1,500 | 1,506 | 1,500 | 1,500 | 13,700 | 1,500 |
| 2004-01-14 | 1,502 | 1,520 | 1,490 | 1,490 | 8,600 | 1,490 |
| 2004-01-13 | 1,525 | 1,550 | 1,510 | 1,520 | 11,200 | 1,520 |
| 2004-01-09 | 1,540 | 1,557 | 1,536 | 1,543 | 7,500 | 1,543 |
| 2004-01-08 | 1,525 | 1,550 | 1,521 | 1,533 | 12,500 | 1,533 |
| 2004-01-07 | 1,500 | 1,522 | 1,500 | 1,521 | 10,400 | 1,521 |
| 2004-01-06 | 1,500 | 1,536 | 1,496 | 1,500 | 16,600 | 1,500 |
| 2004-01-05 | 1,465 | 1,519 | 1,465 | 1,488 | 6,500 | 1,488 |
分割・併合履歴 ： なし
