7451 三菱食品(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 | 3,280 | 3,280 | 3,240 | 3,240 | 7,300 | 3,240 |
| 2004-12-29 | 3,320 | 3,320 | 3,230 | 3,270 | 9,400 | 3,270 |
| 2004-12-28 | 3,300 | 3,330 | 3,250 | 3,290 | 12,600 | 3,290 |
| 2004-12-27 | 3,290 | 3,290 | 3,280 | 3,290 | 7,400 | 3,290 |
| 2004-12-24 | 3,240 | 3,290 | 3,240 | 3,270 | 23,600 | 3,270 |
| 2004-12-22 | 3,290 | 3,290 | 3,230 | 3,270 | 14,800 | 3,270 |
| 2004-12-21 | 3,200 | 3,290 | 3,200 | 3,280 | 24,900 | 3,280 |
| 2004-12-20 | 3,220 | 3,240 | 3,170 | 3,180 | 23,900 | 3,180 |
| 2004-12-17 | 3,230 | 3,260 | 3,200 | 3,250 | 16,100 | 3,250 |
| 2004-12-16 | 3,250 | 3,250 | 3,210 | 3,220 | 8,200 | 3,220 |
| 2004-12-15 | 3,200 | 3,250 | 3,200 | 3,240 | 12,000 | 3,240 |
| 2004-12-14 | 3,200 | 3,200 | 3,150 | 3,200 | 17,500 | 3,200 |
| 2004-12-13 | 3,200 | 3,220 | 3,070 | 3,160 | 49,200 | 3,160 |
| 2004-12-10 | 3,150 | 3,190 | 3,100 | 3,190 | 46,900 | 3,190 |
| 2004-12-09 | 3,100 | 3,130 | 3,030 | 3,080 | 31,300 | 3,080 |
| 2004-12-08 | 3,180 | 3,190 | 3,150 | 3,150 | 5,500 | 3,150 |
| 2004-12-07 | 3,220 | 3,260 | 3,180 | 3,180 | 16,200 | 3,180 |
| 2004-12-06 | 3,220 | 3,270 | 3,220 | 3,250 | 11,000 | 3,250 |
| 2004-12-03 | 3,300 | 3,300 | 3,250 | 3,260 | 18,200 | 3,260 |
| 2004-12-02 | 3,290 | 3,300 | 3,200 | 3,280 | 34,900 | 3,280 |
| 2004-12-01 | 3,200 | 3,260 | 3,200 | 3,250 | 25,900 | 3,250 |
| 2004-11-30 | 3,200 | 3,260 | 3,200 | 3,240 | 31,900 | 3,240 |
| 2004-11-29 | 3,220 | 3,240 | 3,200 | 3,200 | 6,800 | 3,200 |
| 2004-11-26 | 3,200 | 3,220 | 3,200 | 3,200 | 13,900 | 3,200 |
| 2004-11-25 | 3,190 | 3,250 | 3,190 | 3,210 | 20,100 | 3,210 |
| 2004-11-24 | 3,190 | 3,220 | 3,190 | 3,210 | 8,600 | 3,210 |
| 2004-11-22 | 3,200 | 3,200 | 3,170 | 3,180 | 25,800 | 3,180 |
| 2004-11-19 | 3,190 | 3,230 | 3,190 | 3,200 | 37,000 | 3,200 |
| 2004-11-18 | 3,180 | 3,190 | 3,180 | 3,180 | 15,400 | 3,180 |
| 2004-11-17 | 3,170 | 3,180 | 3,150 | 3,170 | 20,400 | 3,170 |
| 2004-11-16 | 3,180 | 3,180 | 3,100 | 3,150 | 34,200 | 3,150 |
| 2004-11-15 | 3,080 | 3,150 | 3,080 | 3,150 | 46,600 | 3,150 |
| 2004-11-12 | 3,000 | 3,060 | 3,000 | 3,050 | 20,400 | 3,050 |
| 2004-11-11 | 3,020 | 3,050 | 3,000 | 3,000 | 20,500 | 3,000 |
| 2004-11-10 | 3,020 | 3,060 | 3,020 | 3,030 | 14,300 | 3,030 |
| 2004-11-09 | 3,000 | 3,010 | 2,990 | 3,010 | 22,800 | 3,010 |
| 2004-11-08 | 3,020 | 3,020 | 2,990 | 2,990 | 19,900 | 2,990 |
| 2004-11-05 | 3,040 | 3,040 | 3,000 | 3,010 | 13,900 | 3,010 |
| 2004-11-04 | 3,050 | 3,050 | 3,000 | 3,040 | 8,000 | 3,040 |
| 2004-11-02 | 3,000 | 3,050 | 2,995 | 3,030 | 13,700 | 3,030 |
| 2004-11-01 | 2,980 | 3,000 | 2,970 | 2,975 | 14,600 | 2,975 |
| 2004-10-29 | 2,990 | 3,030 | 2,980 | 3,010 | 15,300 | 3,010 |
| 2004-10-28 | 3,010 | 3,030 | 2,980 | 3,030 | 13,300 | 3,030 |
| 2004-10-27 | 2,975 | 3,010 | 2,970 | 2,970 | 22,400 | 2,970 |
| 2004-10-26 | 3,000 | 3,050 | 2,960 | 2,970 | 24,600 | 2,970 |
| 2004-10-25 | 3,020 | 3,040 | 3,000 | 3,000 | 18,900 | 3,000 |
| 2004-10-22 | 3,060 | 3,080 | 3,040 | 3,060 | 14,900 | 3,060 |
| 2004-10-21 | 3,100 | 3,100 | 3,010 | 3,020 | 42,300 | 3,020 |
| 2004-10-20 | 3,070 | 3,120 | 3,060 | 3,060 | 30,900 | 3,060 |
| 2004-10-19 | 3,080 | 3,120 | 3,080 | 3,080 | 24,000 | 3,080 |
| 2004-10-18 | 3,170 | 3,180 | 3,060 | 3,060 | 16,800 | 3,060 |
| 2004-10-15 | 3,170 | 3,200 | 3,160 | 3,160 | 32,000 | 3,160 |
| 2004-10-14 | 3,210 | 3,210 | 3,170 | 3,170 | 23,900 | 3,170 |
| 2004-10-13 | 3,220 | 3,270 | 3,210 | 3,210 | 27,000 | 3,210 |
| 2004-10-12 | 3,220 | 3,250 | 3,210 | 3,220 | 24,800 | 3,220 |
| 2004-10-08 | 3,250 | 3,260 | 3,170 | 3,180 | 61,800 | 3,180 |
| 2004-10-07 | 3,300 | 3,300 | 3,230 | 3,270 | 28,400 | 3,270 |
| 2004-10-06 | 3,200 | 3,250 | 3,200 | 3,250 | 24,400 | 3,250 |
| 2004-10-05 | 3,200 | 3,240 | 3,180 | 3,240 | 26,500 | 3,240 |
| 2004-10-04 | 3,220 | 3,230 | 3,180 | 3,230 | 26,700 | 3,230 |
| 2004-10-01 | 3,170 | 3,220 | 3,140 | 3,210 | 21,300 | 3,210 |
| 2004-09-30 | 3,120 | 3,180 | 3,070 | 3,170 | 22,600 | 3,170 |
| 2004-09-29 | 3,100 | 3,100 | 3,040 | 3,060 | 87,000 | 3,060 |
| 2004-09-28 | 3,130 | 3,140 | 3,030 | 3,030 | 20,000 | 3,030 |
| 2004-09-27 | 3,130 | 3,140 | 3,040 | 3,140 | 18,300 | 3,140 |
| 2004-09-24 | 3,100 | 3,130 | 3,070 | 3,120 | 21,000 | 3,120 |
| 2004-09-22 | 3,210 | 3,210 | 3,100 | 3,200 | 18,200 | 3,200 |
| 2004-09-21 | 3,250 | 3,270 | 3,190 | 3,190 | 19,200 | 3,190 |
| 2004-09-17 | 3,240 | 3,240 | 3,200 | 3,230 | 7,800 | 3,230 |
| 2004-09-16 | 3,210 | 3,250 | 3,210 | 3,220 | 7,000 | 3,220 |
| 2004-09-15 | 3,240 | 3,260 | 3,210 | 3,230 | 21,800 | 3,230 |
| 2004-09-14 | 3,260 | 3,270 | 3,230 | 3,270 | 18,100 | 3,270 |
| 2004-09-13 | 3,220 | 3,270 | 3,190 | 3,250 | 36,900 | 3,250 |
| 2004-09-10 | 3,230 | 3,240 | 3,210 | 3,210 | 57,600 | 3,210 |
| 2004-09-09 | 3,250 | 3,290 | 3,240 | 3,240 | 8,900 | 3,240 |
| 2004-09-08 | 3,280 | 3,280 | 3,210 | 3,250 | 8,700 | 3,250 |
| 2004-09-07 | 3,290 | 3,330 | 3,250 | 3,270 | 12,400 | 3,270 |
| 2004-09-06 | 3,280 | 3,330 | 3,270 | 3,330 | 29,900 | 3,330 |
| 2004-09-03 | 3,290 | 3,290 | 3,250 | 3,270 | 17,900 | 3,270 |
| 2004-09-02 | 3,280 | 3,300 | 3,280 | 3,280 | 8,600 | 3,280 |
| 2004-09-01 | 3,300 | 3,310 | 3,280 | 3,280 | 11,400 | 3,280 |
| 2004-08-31 | 3,300 | 3,300 | 3,280 | 3,280 | 9,000 | 3,280 |
| 2004-08-30 | 3,310 | 3,310 | 3,280 | 3,300 | 7,500 | 3,300 |
| 2004-08-27 | 3,300 | 3,310 | 3,270 | 3,310 | 13,600 | 3,310 |
| 2004-08-26 | 3,300 | 3,300 | 3,270 | 3,300 | 8,900 | 3,300 |
| 2004-08-25 | 3,270 | 3,300 | 3,250 | 3,290 | 13,800 | 3,290 |
| 2004-08-24 | 3,280 | 3,280 | 3,260 | 3,260 | 6,400 | 3,260 |
| 2004-08-23 | 3,290 | 3,310 | 3,270 | 3,280 | 15,700 | 3,280 |
| 2004-08-20 | 3,270 | 3,300 | 3,270 | 3,290 | 8,700 | 3,290 |
| 2004-08-19 | 3,300 | 3,310 | 3,260 | 3,310 | 28,400 | 3,310 |
| 2004-08-18 | 3,260 | 3,300 | 3,250 | 3,300 | 19,600 | 3,300 |
| 2004-08-17 | 3,230 | 3,240 | 3,220 | 3,230 | 11,500 | 3,230 |
| 2004-08-16 | 3,210 | 3,230 | 3,200 | 3,220 | 17,700 | 3,220 |
| 2004-08-13 | 3,250 | 3,260 | 3,210 | 3,210 | 26,700 | 3,210 |
| 2004-08-12 | 3,270 | 3,280 | 3,250 | 3,270 | 18,800 | 3,270 |
| 2004-08-11 | 3,220 | 3,270 | 3,220 | 3,270 | 19,500 | 3,270 |
| 2004-08-10 | 3,190 | 3,230 | 3,190 | 3,220 | 10,900 | 3,220 |
| 2004-08-09 | 3,200 | 3,230 | 3,190 | 3,230 | 14,500 | 3,230 |
| 2004-08-06 | 3,160 | 3,220 | 3,140 | 3,220 | 20,200 | 3,220 |
| 2004-08-05 | 3,180 | 3,190 | 3,140 | 3,160 | 11,700 | 3,160 |
| 2004-08-04 | 3,170 | 3,170 | 3,120 | 3,140 | 18,000 | 3,140 |
| 2004-08-03 | 3,160 | 3,180 | 3,130 | 3,170 | 24,000 | 3,170 |
| 2004-08-02 | 3,200 | 3,230 | 3,120 | 3,160 | 16,700 | 3,160 |
| 2004-07-30 | 3,210 | 3,230 | 3,190 | 3,210 | 13,300 | 3,210 |
| 2004-07-29 | 3,170 | 3,200 | 3,130 | 3,160 | 18,000 | 3,160 |
| 2004-07-28 | 3,160 | 3,190 | 3,160 | 3,170 | 10,400 | 3,170 |
| 2004-07-27 | 3,190 | 3,190 | 3,140 | 3,150 | 12,200 | 3,150 |
| 2004-07-26 | 3,200 | 3,230 | 3,180 | 3,190 | 24,100 | 3,190 |
| 2004-07-23 | 3,250 | 3,270 | 3,230 | 3,240 | 17,300 | 3,240 |
| 2004-07-22 | 3,260 | 3,300 | 3,240 | 3,270 | 8,300 | 3,270 |
| 2004-07-21 | 3,250 | 3,290 | 3,250 | 3,260 | 30,300 | 3,260 |
| 2004-07-20 | 3,250 | 3,270 | 3,240 | 3,240 | 14,200 | 3,240 |
| 2004-07-16 | 3,250 | 3,260 | 3,230 | 3,240 | 10,500 | 3,240 |
| 2004-07-15 | 3,240 | 3,250 | 3,230 | 3,250 | 22,000 | 3,250 |
| 2004-07-14 | 3,250 | 3,280 | 3,230 | 3,240 | 31,800 | 3,240 |
| 2004-07-13 | 3,250 | 3,270 | 3,230 | 3,240 | 33,900 | 3,240 |
| 2004-07-12 | 3,250 | 3,260 | 3,230 | 3,250 | 35,500 | 3,250 |
| 2004-07-09 | 3,230 | 3,280 | 3,210 | 3,280 | 24,300 | 3,280 |
| 2004-07-08 | 3,200 | 3,220 | 3,190 | 3,200 | 20,500 | 3,200 |
| 2004-07-07 | 3,190 | 3,210 | 3,180 | 3,190 | 12,900 | 3,190 |
| 2004-07-06 | 3,260 | 3,260 | 3,200 | 3,200 | 16,400 | 3,200 |
| 2004-07-05 | 3,230 | 3,240 | 3,150 | 3,200 | 27,600 | 3,200 |
| 2004-07-02 | 3,270 | 3,280 | 3,230 | 3,250 | 16,700 | 3,250 |
| 2004-07-01 | 3,290 | 3,290 | 3,260 | 3,270 | 11,000 | 3,270 |
| 2004-06-30 | 3,260 | 3,300 | 3,260 | 3,280 | 10,000 | 3,280 |
| 2004-06-29 | 3,300 | 3,310 | 3,270 | 3,270 | 13,000 | 3,270 |
| 2004-06-28 | 3,300 | 3,300 | 3,250 | 3,300 | 13,900 | 3,300 |
| 2004-06-25 | 3,280 | 3,280 | 3,240 | 3,240 | 16,700 | 3,240 |
| 2004-06-24 | 3,290 | 3,290 | 3,260 | 3,260 | 18,300 | 3,260 |
| 2004-06-23 | 3,300 | 3,300 | 3,250 | 3,280 | 26,900 | 3,280 |
| 2004-06-22 | 3,280 | 3,280 | 3,230 | 3,250 | 17,400 | 3,250 |
| 2004-06-21 | 3,210 | 3,280 | 3,210 | 3,280 | 36,500 | 3,280 |
| 2004-06-18 | 3,250 | 3,250 | 3,200 | 3,200 | 27,400 | 3,200 |
| 2004-06-17 | 3,280 | 3,280 | 3,220 | 3,250 | 33,000 | 3,250 |
| 2004-06-16 | 3,220 | 3,300 | 3,220 | 3,230 | 48,100 | 3,230 |
| 2004-06-15 | 3,280 | 3,280 | 3,210 | 3,210 | 43,100 | 3,210 |
| 2004-06-14 | 3,240 | 3,270 | 3,220 | 3,220 | 32,800 | 3,220 |
| 2004-06-11 | 3,210 | 3,300 | 3,200 | 3,240 | 103,800 | 3,240 |
| 2004-06-10 | 3,210 | 3,290 | 3,210 | 3,260 | 28,000 | 3,260 |
| 2004-06-09 | 3,280 | 3,300 | 3,230 | 3,250 | 34,300 | 3,250 |
| 2004-06-08 | 3,300 | 3,340 | 3,280 | 3,290 | 34,200 | 3,290 |
| 2004-06-07 | 3,310 | 3,320 | 3,260 | 3,300 | 25,000 | 3,300 |
| 2004-06-04 | 3,230 | 3,280 | 3,200 | 3,270 | 16,500 | 3,270 |
| 2004-06-03 | 3,300 | 3,360 | 3,200 | 3,220 | 31,000 | 3,220 |
| 2004-06-02 | 3,350 | 3,360 | 3,280 | 3,300 | 31,000 | 3,300 |
| 2004-06-01 | 3,300 | 3,350 | 3,280 | 3,310 | 22,800 | 3,310 |
| 2004-05-31 | 3,380 | 3,380 | 3,300 | 3,300 | 35,000 | 3,300 |
| 2004-05-28 | 3,270 | 3,330 | 3,270 | 3,330 | 20,800 | 3,330 |
| 2004-05-27 | 3,300 | 3,320 | 3,280 | 3,300 | 14,400 | 3,300 |
| 2004-05-26 | 3,290 | 3,320 | 3,250 | 3,320 | 30,300 | 3,320 |
| 2004-05-25 | 3,330 | 3,350 | 3,260 | 3,280 | 25,200 | 3,280 |
| 2004-05-24 | 3,320 | 3,320 | 3,270 | 3,280 | 22,600 | 3,280 |
| 2004-05-21 | 3,300 | 3,360 | 3,270 | 3,280 | 23,800 | 3,280 |
| 2004-05-20 | 3,190 | 3,370 | 3,190 | 3,300 | 40,500 | 3,300 |
| 2004-05-19 | 3,220 | 3,330 | 3,200 | 3,330 | 25,900 | 3,330 |
| 2004-05-18 | 3,160 | 3,310 | 3,150 | 3,210 | 38,200 | 3,210 |
| 2004-05-17 | 3,250 | 3,310 | 3,180 | 3,290 | 50,700 | 3,290 |
| 2004-05-14 | 3,350 | 3,350 | 3,230 | 3,300 | 86,300 | 3,300 |
| 2004-05-13 | 3,240 | 3,240 | 3,060 | 3,150 | 63,000 | 3,150 |
| 2004-05-12 | 3,020 | 3,220 | 3,000 | 3,190 | 69,700 | 3,190 |
| 2004-05-11 | 2,950 | 2,985 | 2,925 | 2,965 | 81,400 | 2,965 |
| 2004-05-10 | 3,160 | 3,190 | 3,000 | 3,000 | 67,300 | 3,000 |
| 2004-05-07 | 3,220 | 3,250 | 3,140 | 3,190 | 50,800 | 3,190 |
| 2004-05-06 | 3,330 | 3,360 | 3,260 | 3,270 | 37,400 | 3,270 |
| 2004-04-30 | 3,400 | 3,400 | 3,300 | 3,320 | 44,000 | 3,320 |
| 2004-04-28 | 3,420 | 3,450 | 3,410 | 3,410 | 25,800 | 3,410 |
| 2004-04-27 | 3,410 | 3,450 | 3,400 | 3,450 | 32,000 | 3,450 |
| 2004-04-26 | 3,460 | 3,500 | 3,410 | 3,460 | 53,400 | 3,460 |
| 2004-04-23 | 3,420 | 3,480 | 3,410 | 3,460 | 47,300 | 3,460 |
| 2004-04-22 | 3,470 | 3,500 | 3,440 | 3,440 | 51,000 | 3,440 |
| 2004-04-21 | 3,470 | 3,500 | 3,450 | 3,470 | 24,900 | 3,470 |
| 2004-04-20 | 3,470 | 3,500 | 3,450 | 3,470 | 48,300 | 3,470 |
| 2004-04-19 | 3,490 | 3,490 | 3,400 | 3,450 | 24,200 | 3,450 |
| 2004-04-16 | 3,490 | 3,500 | 3,450 | 3,480 | 21,700 | 3,480 |
| 2004-04-15 | 3,520 | 3,540 | 3,480 | 3,480 | 25,800 | 3,480 |
| 2004-04-14 | 3,570 | 3,570 | 3,490 | 3,520 | 29,500 | 3,520 |
| 2004-04-13 | 3,520 | 3,540 | 3,490 | 3,520 | 26,600 | 3,520 |
| 2004-04-12 | 3,450 | 3,500 | 3,440 | 3,470 | 60,400 | 3,470 |
| 2004-04-09 | 3,480 | 3,520 | 3,430 | 3,460 | 85,300 | 3,460 |
| 2004-04-08 | 3,550 | 3,580 | 3,480 | 3,580 | 42,400 | 3,580 |
| 2004-04-07 | 3,660 | 3,660 | 3,590 | 3,620 | 26,300 | 3,620 |
| 2004-04-06 | 3,700 | 3,700 | 3,550 | 3,670 | 33,000 | 3,670 |
| 2004-04-05 | 3,650 | 3,750 | 3,640 | 3,700 | 75,500 | 3,700 |
| 2004-04-02 | 3,550 | 3,630 | 3,500 | 3,600 | 84,200 | 3,600 |
| 2004-04-01 | 3,410 | 3,680 | 3,380 | 3,530 | 154,500 | 3,530 |
| 2004-03-31 | 3,310 | 3,380 | 3,300 | 3,380 | 35,000 | 3,380 |
| 2004-03-30 | 3,330 | 3,330 | 3,310 | 3,330 | 20,800 | 3,330 |
| 2004-03-29 | 3,350 | 3,350 | 3,310 | 3,340 | 15,400 | 3,340 |
| 2004-03-26 | 3,350 | 3,350 | 3,320 | 3,350 | 9,900 | 3,350 |
| 2004-03-25 | 3,380 | 3,380 | 3,310 | 3,320 | 13,500 | 3,320 |
| 2004-03-24 | 3,280 | 3,330 | 3,250 | 3,310 | 28,900 | 3,310 |
| 2004-03-23 | 3,230 | 3,250 | 3,150 | 3,200 | 28,000 | 3,200 |
| 2004-03-22 | 3,270 | 3,280 | 3,230 | 3,230 | 27,600 | 3,230 |
| 2004-03-19 | 3,270 | 3,300 | 3,270 | 3,270 | 16,100 | 3,270 |
| 2004-03-18 | 3,350 | 3,350 | 3,280 | 3,320 | 23,700 | 3,320 |
| 2004-03-17 | 3,260 | 3,350 | 3,260 | 3,350 | 13,900 | 3,350 |
| 2004-03-16 | 3,250 | 3,300 | 3,250 | 3,280 | 17,000 | 3,280 |
| 2004-03-15 | 3,320 | 3,350 | 3,270 | 3,280 | 46,100 | 3,280 |
| 2004-03-12 | 3,270 | 3,370 | 3,270 | 3,320 | 51,300 | 3,320 |
| 2004-03-11 | 3,360 | 3,400 | 3,350 | 3,370 | 18,700 | 3,370 |
| 2004-03-10 | 3,370 | 3,390 | 3,350 | 3,350 | 18,600 | 3,350 |
| 2004-03-09 | 3,350 | 3,380 | 3,330 | 3,350 | 27,600 | 3,350 |
| 2004-03-08 | 3,290 | 3,340 | 3,280 | 3,300 | 23,700 | 3,300 |
| 2004-03-05 | 3,310 | 3,340 | 3,280 | 3,320 | 28,400 | 3,320 |
| 2004-03-04 | 3,230 | 3,310 | 3,230 | 3,280 | 45,100 | 3,280 |
| 2004-03-03 | 3,300 | 3,300 | 3,220 | 3,230 | 25,800 | 3,230 |
| 2004-03-02 | 3,270 | 3,290 | 3,170 | 3,280 | 62,100 | 3,280 |
| 2004-03-01 | 3,290 | 3,340 | 3,290 | 3,320 | 45,000 | 3,320 |
| 2004-02-27 | 3,240 | 3,280 | 3,230 | 3,280 | 27,300 | 3,280 |
| 2004-02-26 | 3,160 | 3,240 | 3,160 | 3,240 | 13,000 | 3,240 |
| 2004-02-25 | 3,210 | 3,240 | 3,170 | 3,170 | 17,800 | 3,170 |
| 2004-02-24 | 3,210 | 3,210 | 3,150 | 3,150 | 20,000 | 3,150 |
| 2004-02-23 | 3,170 | 3,240 | 3,170 | 3,210 | 18,400 | 3,210 |
| 2004-02-20 | 3,150 | 3,220 | 3,150 | 3,170 | 22,600 | 3,170 |
| 2004-02-19 | 3,200 | 3,240 | 3,160 | 3,200 | 63,800 | 3,200 |
| 2004-02-18 | 3,190 | 3,200 | 3,150 | 3,160 | 15,800 | 3,160 |
| 2004-02-17 | 3,210 | 3,210 | 3,170 | 3,170 | 21,400 | 3,170 |
| 2004-02-16 | 3,200 | 3,240 | 3,200 | 3,210 | 58,300 | 3,210 |
| 2004-02-13 | 3,200 | 3,200 | 3,180 | 3,190 | 37,000 | 3,190 |
| 2004-02-12 | 3,190 | 3,190 | 3,170 | 3,170 | 26,000 | 3,170 |
| 2004-02-10 | 3,150 | 3,190 | 3,150 | 3,170 | 19,600 | 3,170 |
| 2004-02-09 | 3,150 | 3,160 | 3,120 | 3,140 | 33,900 | 3,140 |
| 2004-02-06 | 3,060 | 3,130 | 3,060 | 3,100 | 25,300 | 3,100 |
| 2004-02-05 | 3,090 | 3,120 | 3,040 | 3,100 | 23,000 | 3,100 |
| 2004-02-04 | 3,170 | 3,170 | 3,080 | 3,080 | 18,000 | 3,080 |
| 2004-02-03 | 3,270 | 3,270 | 3,160 | 3,170 | 32,900 | 3,170 |
| 2004-02-02 | 3,200 | 3,220 | 3,170 | 3,170 | 17,200 | 3,170 |
| 2004-01-30 | 3,100 | 3,130 | 3,080 | 3,130 | 29,600 | 3,130 |
| 2004-01-29 | 3,110 | 3,140 | 3,090 | 3,140 | 19,500 | 3,140 |
| 2004-01-28 | 3,150 | 3,170 | 3,120 | 3,150 | 15,200 | 3,150 |
| 2004-01-27 | 3,190 | 3,190 | 3,170 | 3,170 | 13,900 | 3,170 |
| 2004-01-26 | 3,180 | 3,230 | 3,150 | 3,200 | 8,200 | 3,200 |
| 2004-01-23 | 3,170 | 3,230 | 3,150 | 3,150 | 10,900 | 3,150 |
| 2004-01-22 | 3,200 | 3,230 | 3,170 | 3,230 | 18,300 | 3,230 |
| 2004-01-21 | 3,250 | 3,280 | 3,210 | 3,230 | 13,400 | 3,230 |
| 2004-01-20 | 3,300 | 3,360 | 3,250 | 3,250 | 29,800 | 3,250 |
| 2004-01-19 | 3,170 | 3,360 | 3,150 | 3,300 | 74,900 | 3,300 |
| 2004-01-16 | 3,120 | 3,150 | 3,100 | 3,120 | 18,800 | 3,120 |
| 2004-01-15 | 3,170 | 3,170 | 3,130 | 3,140 | 63,000 | 3,140 |
| 2004-01-14 | 3,160 | 3,180 | 3,130 | 3,170 | 22,100 | 3,170 |
| 2004-01-13 | 3,140 | 3,150 | 3,130 | 3,140 | 14,300 | 3,140 |
| 2004-01-09 | 3,130 | 3,150 | 3,110 | 3,140 | 28,400 | 3,140 |
| 2004-01-08 | 3,080 | 3,110 | 3,080 | 3,080 | 12,400 | 3,080 |
| 2004-01-07 | 3,080 | 3,090 | 3,060 | 3,070 | 11,900 | 3,070 |
| 2004-01-06 | 3,060 | 3,080 | 3,050 | 3,050 | 13,400 | 3,050 |
| 2004-01-05 | 3,050 | 3,050 | 3,030 | 3,040 | 6,100 | 3,040 |
分割・併合履歴 ： なし
