4716 日本オラクル(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 | 5,310 | 5,320 | 5,310 | 5,310 | 52,000 | 5,310 |
| 2004-12-29 | 5,360 | 5,370 | 5,300 | 5,310 | 137,200 | 5,310 |
| 2004-12-28 | 5,350 | 5,350 | 5,320 | 5,340 | 127,700 | 5,340 |
| 2004-12-27 | 5,390 | 5,400 | 5,350 | 5,350 | 139,000 | 5,350 |
| 2004-12-24 | 5,340 | 5,410 | 5,330 | 5,390 | 162,700 | 5,390 |
| 2004-12-22 | 5,380 | 5,390 | 5,350 | 5,380 | 77,800 | 5,380 |
| 2004-12-21 | 5,360 | 5,400 | 5,340 | 5,350 | 183,700 | 5,350 |
| 2004-12-20 | 5,370 | 5,370 | 5,300 | 5,340 | 148,900 | 5,340 |
| 2004-12-17 | 5,320 | 5,410 | 5,300 | 5,380 | 226,900 | 5,380 |
| 2004-12-16 | 5,270 | 5,360 | 5,270 | 5,320 | 91,900 | 5,320 |
| 2004-12-15 | 5,310 | 5,360 | 5,290 | 5,320 | 116,000 | 5,320 |
| 2004-12-14 | 5,290 | 5,330 | 5,210 | 5,300 | 200,200 | 5,300 |
| 2004-12-13 | 5,220 | 5,290 | 5,220 | 5,250 | 153,700 | 5,250 |
| 2004-12-10 | 5,410 | 5,410 | 5,260 | 5,320 | 455,500 | 5,320 |
| 2004-12-09 | 5,200 | 5,220 | 5,170 | 5,210 | 112,300 | 5,210 |
| 2004-12-08 | 5,200 | 5,230 | 5,190 | 5,220 | 73,900 | 5,220 |
| 2004-12-07 | 5,230 | 5,270 | 5,190 | 5,190 | 76,900 | 5,190 |
| 2004-12-06 | 5,240 | 5,290 | 5,220 | 5,270 | 80,800 | 5,270 |
| 2004-12-03 | 5,220 | 5,320 | 5,200 | 5,290 | 223,100 | 5,290 |
| 2004-12-02 | 5,170 | 5,220 | 5,140 | 5,150 | 112,900 | 5,150 |
| 2004-12-01 | 5,110 | 5,180 | 5,040 | 5,130 | 169,300 | 5,130 |
| 2004-11-30 | 5,260 | 5,260 | 5,150 | 5,160 | 193,400 | 5,160 |
| 2004-11-29 | 5,230 | 5,320 | 5,220 | 5,280 | 89,300 | 5,280 |
| 2004-11-26 | 5,250 | 5,290 | 5,210 | 5,230 | 93,900 | 5,230 |
| 2004-11-25 | 5,230 | 5,270 | 5,200 | 5,250 | 89,000 | 5,250 |
| 2004-11-24 | 5,250 | 5,290 | 5,240 | 5,240 | 93,400 | 5,240 |
| 2004-11-22 | 5,330 | 5,330 | 5,200 | 5,290 | 119,200 | 5,290 |
| 2004-11-19 | 5,380 | 5,390 | 5,330 | 5,340 | 67,700 | 5,340 |
| 2004-11-18 | 5,360 | 5,400 | 5,320 | 5,320 | 99,000 | 5,320 |
| 2004-11-17 | 5,310 | 5,420 | 5,310 | 5,330 | 191,200 | 5,330 |
| 2004-11-16 | 5,340 | 5,390 | 5,310 | 5,310 | 137,700 | 5,310 |
| 2004-11-15 | 5,280 | 5,380 | 5,280 | 5,340 | 172,700 | 5,340 |
| 2004-11-12 | 5,210 | 5,300 | 5,210 | 5,300 | 139,200 | 5,300 |
| 2004-11-11 | 5,300 | 5,310 | 5,230 | 5,230 | 128,400 | 5,230 |
| 2004-11-10 | 5,300 | 5,350 | 5,280 | 5,300 | 101,200 | 5,300 |
| 2004-11-09 | 5,360 | 5,390 | 5,290 | 5,310 | 81,700 | 5,310 |
| 2004-11-08 | 5,430 | 5,470 | 5,350 | 5,350 | 58,600 | 5,350 |
| 2004-11-05 | 5,380 | 5,440 | 5,370 | 5,420 | 100,100 | 5,420 |
| 2004-11-04 | 5,360 | 5,430 | 5,350 | 5,370 | 77,700 | 5,370 |
| 2004-11-02 | 5,260 | 5,320 | 5,220 | 5,320 | 62,400 | 5,320 |
| 2004-11-01 | 5,240 | 5,280 | 5,220 | 5,260 | 74,000 | 5,260 |
| 2004-10-29 | 5,210 | 5,320 | 5,210 | 5,320 | 117,200 | 5,320 |
| 2004-10-28 | 5,300 | 5,340 | 5,300 | 5,320 | 64,200 | 5,320 |
| 2004-10-27 | 5,300 | 5,330 | 5,240 | 5,270 | 55,000 | 5,270 |
| 2004-10-26 | 5,310 | 5,310 | 5,250 | 5,300 | 73,300 | 5,300 |
| 2004-10-25 | 5,320 | 5,350 | 5,280 | 5,310 | 86,400 | 5,310 |
| 2004-10-22 | 5,390 | 5,430 | 5,370 | 5,370 | 77,900 | 5,370 |
| 2004-10-21 | 5,400 | 5,400 | 5,350 | 5,370 | 98,600 | 5,370 |
| 2004-10-20 | 5,410 | 5,430 | 5,360 | 5,360 | 139,800 | 5,360 |
| 2004-10-19 | 5,400 | 5,500 | 5,400 | 5,480 | 75,700 | 5,480 |
| 2004-10-18 | 5,430 | 5,460 | 5,360 | 5,380 | 86,500 | 5,380 |
| 2004-10-15 | 5,390 | 5,460 | 5,390 | 5,420 | 126,800 | 5,420 |
| 2004-10-14 | 5,580 | 5,590 | 5,450 | 5,470 | 117,100 | 5,470 |
| 2004-10-13 | 5,630 | 5,680 | 5,590 | 5,600 | 47,500 | 5,600 |
| 2004-10-12 | 5,650 | 5,690 | 5,580 | 5,600 | 96,300 | 5,600 |
| 2004-10-08 | 5,700 | 5,710 | 5,650 | 5,650 | 55,500 | 5,650 |
| 2004-10-07 | 5,740 | 5,770 | 5,710 | 5,720 | 132,600 | 5,720 |
| 2004-10-06 | 5,620 | 5,710 | 5,620 | 5,690 | 87,200 | 5,690 |
| 2004-10-05 | 5,630 | 5,700 | 5,610 | 5,690 | 119,900 | 5,690 |
| 2004-10-04 | 5,630 | 5,650 | 5,470 | 5,620 | 133,100 | 5,620 |
| 2004-10-01 | 5,410 | 5,520 | 5,410 | 5,500 | 143,300 | 5,500 |
| 2004-09-30 | 5,370 | 5,520 | 5,360 | 5,430 | 113,700 | 5,430 |
| 2004-09-29 | 5,450 | 5,470 | 5,360 | 5,360 | 155,500 | 5,360 |
| 2004-09-28 | 5,450 | 5,540 | 5,450 | 5,460 | 107,800 | 5,460 |
| 2004-09-27 | 5,480 | 5,480 | 5,400 | 5,470 | 55,600 | 5,470 |
| 2004-09-24 | 5,510 | 5,530 | 5,450 | 5,500 | 115,500 | 5,500 |
| 2004-09-22 | 5,600 | 5,640 | 5,520 | 5,570 | 116,900 | 5,570 |
| 2004-09-21 | 5,600 | 5,670 | 5,590 | 5,600 | 137,200 | 5,600 |
| 2004-09-17 | 5,590 | 5,630 | 5,570 | 5,590 | 93,400 | 5,590 |
| 2004-09-16 | 5,590 | 5,660 | 5,570 | 5,580 | 99,200 | 5,580 |
| 2004-09-15 | 5,670 | 5,680 | 5,600 | 5,600 | 124,900 | 5,600 |
| 2004-09-14 | 5,670 | 5,700 | 5,660 | 5,660 | 57,300 | 5,660 |
| 2004-09-13 | 5,600 | 5,660 | 5,550 | 5,630 | 88,900 | 5,630 |
| 2004-09-10 | 5,610 | 5,640 | 5,500 | 5,540 | 301,100 | 5,540 |
| 2004-09-09 | 5,680 | 5,690 | 5,590 | 5,610 | 99,600 | 5,610 |
| 2004-09-08 | 5,720 | 5,720 | 5,630 | 5,640 | 58,200 | 5,640 |
| 2004-09-07 | 5,690 | 5,730 | 5,640 | 5,710 | 119,800 | 5,710 |
| 2004-09-06 | 5,620 | 5,700 | 5,590 | 5,700 | 115,500 | 5,700 |
| 2004-09-03 | 5,720 | 5,760 | 5,610 | 5,620 | 140,200 | 5,620 |
| 2004-09-02 | 5,690 | 5,710 | 5,660 | 5,690 | 110,800 | 5,690 |
| 2004-09-01 | 5,650 | 5,710 | 5,650 | 5,690 | 103,100 | 5,690 |
| 2004-08-31 | 5,700 | 5,740 | 5,650 | 5,670 | 119,600 | 5,670 |
| 2004-08-30 | 5,730 | 5,840 | 5,730 | 5,760 | 109,100 | 5,760 |
| 2004-08-27 | 5,700 | 5,770 | 5,660 | 5,750 | 120,500 | 5,750 |
| 2004-08-26 | 5,780 | 5,790 | 5,660 | 5,690 | 110,800 | 5,690 |
| 2004-08-25 | 5,670 | 5,750 | 5,630 | 5,710 | 115,900 | 5,710 |
| 2004-08-24 | 5,690 | 5,740 | 5,610 | 5,670 | 135,600 | 5,670 |
| 2004-08-23 | 5,630 | 5,750 | 5,630 | 5,630 | 113,900 | 5,630 |
| 2004-08-20 | 5,520 | 5,630 | 5,450 | 5,590 | 115,400 | 5,590 |
| 2004-08-19 | 5,560 | 5,600 | 5,490 | 5,580 | 241,200 | 5,580 |
| 2004-08-18 | 5,350 | 5,400 | 5,280 | 5,380 | 133,100 | 5,380 |
| 2004-08-17 | 5,280 | 5,330 | 5,250 | 5,250 | 58,700 | 5,250 |
| 2004-08-16 | 5,300 | 5,330 | 5,110 | 5,240 | 128,600 | 5,240 |
| 2004-08-13 | 5,400 | 5,400 | 5,300 | 5,310 | 123,200 | 5,310 |
| 2004-08-12 | 5,290 | 5,460 | 5,290 | 5,400 | 103,200 | 5,400 |
| 2004-08-11 | 5,360 | 5,410 | 5,290 | 5,350 | 105,900 | 5,350 |
| 2004-08-10 | 5,200 | 5,460 | 5,170 | 5,360 | 154,000 | 5,360 |
| 2004-08-09 | 5,150 | 5,250 | 5,100 | 5,200 | 88,600 | 5,200 |
| 2004-08-06 | 5,170 | 5,310 | 5,170 | 5,250 | 89,700 | 5,250 |
| 2004-08-05 | 5,220 | 5,330 | 5,170 | 5,270 | 141,300 | 5,270 |
| 2004-08-04 | 5,180 | 5,250 | 5,070 | 5,220 | 172,800 | 5,220 |
| 2004-08-03 | 5,410 | 5,430 | 5,200 | 5,330 | 181,700 | 5,330 |
| 2004-08-02 | 5,460 | 5,480 | 5,360 | 5,450 | 88,900 | 5,450 |
| 2004-07-30 | 5,470 | 5,560 | 5,450 | 5,540 | 133,800 | 5,540 |
| 2004-07-29 | 5,420 | 5,430 | 5,320 | 5,400 | 125,500 | 5,400 |
| 2004-07-28 | 5,500 | 5,540 | 5,390 | 5,500 | 78,600 | 5,500 |
| 2004-07-27 | 5,480 | 5,510 | 5,320 | 5,330 | 81,700 | 5,330 |
| 2004-07-26 | 5,460 | 5,600 | 5,420 | 5,430 | 100,100 | 5,430 |
| 2004-07-23 | 5,520 | 5,620 | 5,420 | 5,420 | 112,100 | 5,420 |
| 2004-07-22 | 5,460 | 5,580 | 5,460 | 5,520 | 61,900 | 5,520 |
| 2004-07-21 | 5,590 | 5,650 | 5,580 | 5,640 | 128,000 | 5,640 |
| 2004-07-20 | 5,580 | 5,600 | 5,470 | 5,510 | 129,500 | 5,510 |
| 2004-07-16 | 5,520 | 5,750 | 5,480 | 5,720 | 135,600 | 5,720 |
| 2004-07-15 | 5,680 | 5,740 | 5,480 | 5,550 | 122,600 | 5,550 |
| 2004-07-14 | 5,840 | 5,840 | 5,640 | 5,640 | 132,000 | 5,640 |
| 2004-07-13 | 5,830 | 5,860 | 5,710 | 5,740 | 102,100 | 5,740 |
| 2004-07-12 | 5,800 | 5,920 | 5,770 | 5,910 | 80,200 | 5,910 |
| 2004-07-09 | 5,660 | 5,880 | 5,650 | 5,840 | 155,800 | 5,840 |
| 2004-07-08 | 5,770 | 5,770 | 5,660 | 5,660 | 170,000 | 5,660 |
| 2004-07-07 | 5,760 | 5,940 | 5,650 | 5,860 | 123,400 | 5,860 |
| 2004-07-06 | 5,900 | 5,940 | 5,860 | 5,910 | 130,700 | 5,910 |
| 2004-07-05 | 5,900 | 5,900 | 5,830 | 5,840 | 136,500 | 5,840 |
| 2004-07-02 | 6,010 | 6,080 | 5,990 | 6,000 | 201,200 | 6,000 |
| 2004-07-01 | 6,050 | 6,190 | 6,050 | 6,110 | 283,700 | 6,110 |
| 2004-06-30 | 5,870 | 6,100 | 5,830 | 6,050 | 693,800 | 6,050 |
| 2004-06-29 | 5,610 | 5,670 | 5,580 | 5,640 | 142,700 | 5,640 |
| 2004-06-28 | 5,590 | 5,750 | 5,590 | 5,750 | 154,300 | 5,750 |
| 2004-06-25 | 5,480 | 5,630 | 5,480 | 5,580 | 358,000 | 5,580 |
| 2004-06-24 | 5,380 | 5,470 | 5,290 | 5,310 | 249,400 | 5,310 |
| 2004-06-23 | 5,430 | 5,480 | 5,310 | 5,320 | 137,600 | 5,320 |
| 2004-06-22 | 5,570 | 5,590 | 5,380 | 5,420 | 193,000 | 5,420 |
| 2004-06-21 | 5,620 | 5,760 | 5,570 | 5,610 | 157,900 | 5,610 |
| 2004-06-18 | 5,590 | 5,590 | 5,390 | 5,540 | 129,500 | 5,540 |
| 2004-06-17 | 5,550 | 5,590 | 5,480 | 5,560 | 95,300 | 5,560 |
| 2004-06-16 | 5,450 | 5,620 | 5,450 | 5,550 | 95,500 | 5,550 |
| 2004-06-15 | 5,500 | 5,520 | 5,420 | 5,450 | 103,100 | 5,450 |
| 2004-06-14 | 5,560 | 5,620 | 5,510 | 5,520 | 102,000 | 5,520 |
| 2004-06-11 | 5,550 | 5,650 | 5,510 | 5,560 | 394,300 | 5,560 |
| 2004-06-10 | 5,350 | 5,480 | 5,330 | 5,480 | 126,900 | 5,480 |
| 2004-06-09 | 5,400 | 5,460 | 5,380 | 5,420 | 120,600 | 5,420 |
| 2004-06-08 | 5,370 | 5,430 | 5,350 | 5,380 | 187,400 | 5,380 |
| 2004-06-07 | 5,190 | 5,310 | 5,190 | 5,270 | 201,400 | 5,270 |
| 2004-06-04 | 5,100 | 5,230 | 5,100 | 5,210 | 103,500 | 5,210 |
| 2004-06-03 | 5,320 | 5,380 | 5,080 | 5,170 | 154,800 | 5,170 |
| 2004-06-02 | 5,360 | 5,360 | 5,280 | 5,320 | 78,100 | 5,320 |
| 2004-06-01 | 5,330 | 5,430 | 5,310 | 5,360 | 81,900 | 5,360 |
| 2004-05-31 | 5,430 | 5,430 | 5,260 | 5,370 | 96,400 | 5,370 |
| 2004-05-28 | 5,340 | 5,490 | 5,320 | 5,420 | 305,500 | 5,420 |
| 2004-05-27 | 5,220 | 5,300 | 5,160 | 5,250 | 138,800 | 5,250 |
| 2004-05-26 | 5,280 | 5,300 | 5,210 | 5,210 | 141,900 | 5,210 |
| 2004-05-25 | 5,320 | 5,340 | 5,150 | 5,180 | 191,400 | 5,180 |
| 2004-05-24 | 5,330 | 5,390 | 5,300 | 5,300 | 137,700 | 5,300 |
| 2004-05-21 | 5,260 | 5,350 | 5,260 | 5,310 | 123,400 | 5,310 |
| 2004-05-20 | 5,310 | 5,370 | 5,210 | 5,230 | 187,600 | 5,230 |
| 2004-05-19 | 5,250 | 5,460 | 5,180 | 5,330 | 220,300 | 5,330 |
| 2004-05-18 | 4,980 | 5,130 | 4,900 | 5,080 | 262,400 | 5,080 |
| 2004-05-17 | 5,200 | 5,200 | 4,960 | 4,980 | 327,300 | 4,980 |
| 2004-05-14 | 5,230 | 5,360 | 5,200 | 5,230 | 279,300 | 5,230 |
| 2004-05-13 | 5,520 | 5,590 | 5,330 | 5,330 | 236,500 | 5,330 |
| 2004-05-12 | 5,600 | 5,620 | 5,520 | 5,610 | 155,000 | 5,610 |
| 2004-05-11 | 5,490 | 5,500 | 5,340 | 5,400 | 275,400 | 5,400 |
| 2004-05-10 | 5,890 | 5,890 | 5,420 | 5,490 | 291,000 | 5,490 |
| 2004-05-07 | 6,030 | 6,040 | 5,960 | 5,970 | 210,500 | 5,970 |
| 2004-05-06 | 6,210 | 6,210 | 6,070 | 6,090 | 129,100 | 6,090 |
| 2004-04-30 | 6,190 | 6,270 | 6,040 | 6,210 | 205,800 | 6,210 |
| 2004-04-28 | 6,250 | 6,280 | 6,200 | 6,210 | 161,000 | 6,210 |
| 2004-04-27 | 6,320 | 6,320 | 6,230 | 6,270 | 138,100 | 6,270 |
| 2004-04-26 | 6,310 | 6,370 | 6,310 | 6,310 | 118,500 | 6,310 |
| 2004-04-23 | 6,410 | 6,410 | 6,300 | 6,380 | 192,800 | 6,380 |
| 2004-04-22 | 6,330 | 6,400 | 6,320 | 6,330 | 182,700 | 6,330 |
| 2004-04-21 | 6,260 | 6,380 | 6,150 | 6,270 | 228,700 | 6,270 |
| 2004-04-20 | 6,190 | 6,330 | 6,120 | 6,280 | 245,400 | 6,280 |
| 2004-04-19 | 6,300 | 6,340 | 6,110 | 6,190 | 148,000 | 6,190 |
| 2004-04-16 | 6,230 | 6,350 | 6,220 | 6,230 | 248,600 | 6,230 |
| 2004-04-15 | 6,380 | 6,410 | 6,120 | 6,210 | 197,600 | 6,210 |
| 2004-04-14 | 6,340 | 6,420 | 6,340 | 6,370 | 101,200 | 6,370 |
| 2004-04-13 | 6,530 | 6,530 | 6,430 | 6,440 | 98,200 | 6,440 |
| 2004-04-12 | 6,390 | 6,500 | 6,380 | 6,420 | 120,800 | 6,420 |
| 2004-04-09 | 6,400 | 6,440 | 6,310 | 6,320 | 173,600 | 6,320 |
| 2004-04-08 | 6,530 | 6,590 | 6,460 | 6,530 | 136,400 | 6,530 |
| 2004-04-07 | 6,510 | 6,620 | 6,510 | 6,550 | 239,800 | 6,550 |
| 2004-04-06 | 6,780 | 6,790 | 6,520 | 6,640 | 303,000 | 6,640 |
| 2004-04-05 | 6,790 | 6,850 | 6,710 | 6,720 | 514,000 | 6,720 |
| 2004-04-02 | 6,500 | 6,750 | 6,440 | 6,590 | 677,300 | 6,590 |
| 2004-04-01 | 6,240 | 6,530 | 6,150 | 6,460 | 540,800 | 6,460 |
| 2004-03-31 | 6,160 | 6,180 | 6,100 | 6,180 | 129,200 | 6,180 |
| 2004-03-30 | 6,230 | 6,250 | 6,120 | 6,190 | 146,600 | 6,190 |
| 2004-03-29 | 6,190 | 6,300 | 6,160 | 6,200 | 174,200 | 6,200 |
| 2004-03-26 | 6,150 | 6,210 | 6,110 | 6,190 | 250,400 | 6,190 |
| 2004-03-25 | 5,870 | 5,950 | 5,850 | 5,950 | 245,900 | 5,950 |
| 2004-03-24 | 6,040 | 6,040 | 5,860 | 5,950 | 130,800 | 5,950 |
| 2004-03-23 | 5,960 | 5,960 | 5,820 | 5,960 | 144,700 | 5,960 |
| 2004-03-22 | 6,010 | 6,110 | 5,990 | 6,040 | 107,200 | 6,040 |
| 2004-03-19 | 6,160 | 6,210 | 6,100 | 6,110 | 173,100 | 6,110 |
| 2004-03-18 | 6,270 | 6,270 | 6,070 | 6,160 | 213,100 | 6,160 |
| 2004-03-17 | 5,920 | 6,160 | 5,920 | 6,160 | 151,600 | 6,160 |
| 2004-03-16 | 5,920 | 5,950 | 5,880 | 5,890 | 67,500 | 5,890 |
| 2004-03-15 | 6,000 | 6,070 | 5,950 | 5,950 | 103,500 | 5,950 |
| 2004-03-12 | 5,730 | 5,930 | 5,730 | 5,870 | 254,900 | 5,870 |
| 2004-03-11 | 5,850 | 6,000 | 5,820 | 5,930 | 131,200 | 5,930 |
| 2004-03-10 | 6,010 | 6,070 | 5,940 | 5,950 | 115,000 | 5,950 |
| 2004-03-09 | 6,060 | 6,100 | 6,050 | 6,080 | 160,600 | 6,080 |
| 2004-03-08 | 6,100 | 6,180 | 6,080 | 6,120 | 96,200 | 6,120 |
| 2004-03-05 | 6,130 | 6,160 | 6,060 | 6,140 | 131,700 | 6,140 |
| 2004-03-04 | 6,070 | 6,220 | 6,070 | 6,130 | 133,300 | 6,130 |
| 2004-03-03 | 6,170 | 6,240 | 6,110 | 6,170 | 148,900 | 6,170 |
| 2004-03-02 | 6,150 | 6,200 | 6,030 | 6,200 | 368,000 | 6,200 |
| 2004-03-01 | 5,850 | 6,020 | 5,820 | 6,020 | 238,000 | 6,020 |
| 2004-02-27 | 5,640 | 5,810 | 5,610 | 5,760 | 189,900 | 5,760 |
| 2004-02-26 | 5,520 | 5,630 | 5,450 | 5,600 | 124,400 | 5,600 |
| 2004-02-25 | 5,500 | 5,620 | 5,400 | 5,420 | 189,900 | 5,420 |
| 2004-02-24 | 5,620 | 5,670 | 5,500 | 5,500 | 101,900 | 5,500 |
| 2004-02-23 | 5,560 | 5,790 | 5,560 | 5,700 | 91,200 | 5,700 |
| 2004-02-20 | 5,660 | 5,680 | 5,560 | 5,610 | 70,300 | 5,610 |
| 2004-02-19 | 5,660 | 5,720 | 5,550 | 5,650 | 118,800 | 5,650 |
| 2004-02-18 | 5,820 | 5,840 | 5,610 | 5,690 | 101,200 | 5,690 |
| 2004-02-17 | 5,630 | 5,810 | 5,580 | 5,730 | 144,400 | 5,730 |
| 2004-02-16 | 5,690 | 5,700 | 5,590 | 5,600 | 100,800 | 5,600 |
| 2004-02-13 | 5,520 | 5,630 | 5,430 | 5,600 | 135,000 | 5,600 |
| 2004-02-12 | 5,340 | 5,530 | 5,340 | 5,420 | 145,100 | 5,420 |
| 2004-02-10 | 5,390 | 5,470 | 5,260 | 5,280 | 107,300 | 5,280 |
| 2004-02-09 | 5,560 | 5,600 | 5,350 | 5,390 | 113,300 | 5,390 |
| 2004-02-06 | 5,500 | 5,500 | 5,400 | 5,470 | 116,500 | 5,470 |
| 2004-02-05 | 5,350 | 5,500 | 5,300 | 5,340 | 234,700 | 5,340 |
| 2004-02-04 | 5,720 | 5,720 | 5,470 | 5,490 | 166,500 | 5,490 |
| 2004-02-03 | 5,650 | 5,700 | 5,540 | 5,680 | 132,800 | 5,680 |
| 2004-02-02 | 5,820 | 5,890 | 5,500 | 5,520 | 385,700 | 5,520 |
| 2004-01-30 | 5,870 | 5,970 | 5,800 | 5,820 | 166,700 | 5,820 |
| 2004-01-29 | 5,910 | 5,920 | 5,730 | 5,770 | 205,500 | 5,770 |
| 2004-01-28 | 5,920 | 5,970 | 5,850 | 5,910 | 245,100 | 5,910 |
| 2004-01-27 | 6,100 | 6,180 | 6,000 | 6,010 | 255,100 | 6,010 |
| 2004-01-26 | 6,240 | 6,250 | 6,080 | 6,140 | 151,400 | 6,140 |
| 2004-01-23 | 6,290 | 6,420 | 6,180 | 6,270 | 205,200 | 6,270 |
| 2004-01-22 | 6,520 | 6,600 | 6,350 | 6,350 | 257,800 | 6,350 |
| 2004-01-21 | 6,480 | 6,630 | 6,340 | 6,440 | 292,800 | 6,440 |
| 2004-01-20 | 6,290 | 6,540 | 6,260 | 6,380 | 312,500 | 6,380 |
| 2004-01-19 | 6,250 | 6,340 | 6,220 | 6,270 | 176,800 | 6,270 |
| 2004-01-16 | 6,240 | 6,250 | 6,120 | 6,170 | 103,900 | 6,170 |
| 2004-01-15 | 6,280 | 6,280 | 6,060 | 6,170 | 179,300 | 6,170 |
| 2004-01-14 | 6,100 | 6,270 | 5,970 | 6,240 | 293,300 | 6,240 |
| 2004-01-13 | 6,450 | 6,580 | 6,140 | 6,170 | 519,800 | 6,170 |
| 2004-01-09 | 6,050 | 6,440 | 5,940 | 6,420 | 749,500 | 6,420 |
| 2004-01-08 | 5,530 | 5,840 | 5,500 | 5,810 | 313,600 | 5,810 |
| 2004-01-07 | 5,500 | 5,530 | 5,380 | 5,430 | 139,700 | 5,430 |
| 2004-01-06 | 5,630 | 5,640 | 5,440 | 5,440 | 95,800 | 5,440 |
| 2004-01-05 | 5,610 | 5,700 | 5,500 | 5,560 | 52,700 | 5,560 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
