2789 (株)カルラ 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 | 3,210 | 3,220 | 3,210 | 3,220 | 200 | 1,610 |
| 2004-12-29 | 3,220 | 3,250 | 3,200 | 3,200 | 2,100 | 1,600 |
| 2004-12-28 | 3,250 | 3,300 | 3,200 | 3,250 | 3,500 | 1,625 |
| 2004-12-27 | 3,510 | 3,510 | 3,250 | 3,400 | 2,300 | 1,700 |
| 2004-12-24 | 3,600 | 3,600 | 3,400 | 3,500 | 3,700 | 1,750 |
| 2004-12-22 | 3,320 | 3,500 | 3,300 | 3,500 | 5,700 | 1,750 |
| 2004-12-21 | 3,400 | 3,500 | 3,300 | 3,500 | 5,700 | 1,750 |
| 2004-12-20 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 | 1,650 |
| 2004-12-17 | 3,400 | 3,500 | 3,350 | 3,500 | 1,700 | 1,750 |
| 2004-12-16 | 3,300 | 3,400 | 3,300 | 3,300 | 1,700 | 1,650 |
| 2004-12-15 | 3,300 | 3,300 | 3,260 | 3,260 | 1,300 | 1,630 |
| 2004-12-14 | 3,300 | 3,300 | 3,250 | 3,250 | 400 | 1,625 |
| 2004-12-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 | 1,650 |
| 2004-12-10 | 3,370 | 3,370 | 3,300 | 3,300 | 4,000 | 1,650 |
| 2004-12-09 | 3,450 | 3,450 | 3,370 | 3,380 | 3,800 | 1,690 |
| 2004-12-08 | 3,600 | 3,600 | 3,400 | 3,500 | 1,200 | 1,750 |
| 2004-12-07 | 3,600 | 3,600 | 3,600 | 3,600 | 700 | 1,800 |
| 2004-12-06 | 3,650 | 3,650 | 3,600 | 3,650 | 7,300 | 1,825 |
| 2004-12-03 | 3,600 | 3,650 | 3,580 | 3,580 | 500 | 1,790 |
| 2004-12-02 | 3,630 | 3,700 | 3,630 | 3,700 | 2,700 | 1,850 |
| 2004-12-01 | 3,650 | 3,650 | 3,580 | 3,600 | 1,600 | 1,800 |
| 2004-11-30 | 3,620 | 3,630 | 3,600 | 3,600 | 4,400 | 1,800 |
| 2004-11-29 | 3,500 | 3,600 | 3,440 | 3,600 | 2,500 | 1,800 |
| 2004-11-26 | 3,450 | 3,450 | 3,400 | 3,400 | 1,400 | 1,700 |
| 2004-11-25 | 3,500 | 3,500 | 3,450 | 3,450 | 2,900 | 1,725 |
| 2004-11-24 | 3,500 | 3,500 | 3,450 | 3,500 | 2,400 | 1,750 |
| 2004-11-22 | 3,550 | 3,580 | 3,500 | 3,580 | 600 | 1,790 |
| 2004-11-19 | 3,650 | 3,650 | 3,590 | 3,590 | 300 | 1,795 |
| 2004-11-18 | 3,700 | 3,700 | 3,600 | 3,600 | 1,400 | 1,800 |
| 2004-11-17 | 3,600 | 3,700 | 3,580 | 3,700 | 3,500 | 1,850 |
| 2004-11-16 | 3,700 | 3,750 | 3,600 | 3,750 | 2,500 | 1,875 |
| 2004-11-15 | 3,560 | 3,800 | 3,550 | 3,700 | 5,000 | 1,850 |
| 2004-11-12 | 3,780 | 3,780 | 3,550 | 3,560 | 1,700 | 1,780 |
| 2004-11-11 | 3,850 | 3,850 | 3,780 | 3,780 | 500 | 1,890 |
| 2004-11-10 | 3,900 | 3,900 | 3,800 | 3,850 | 500 | 1,925 |
| 2004-11-09 | 3,950 | 4,000 | 3,930 | 3,950 | 3,100 | 1,975 |
| 2004-11-08 | 4,100 | 4,100 | 3,950 | 3,950 | 1,200 | 1,975 |
| 2004-11-05 | 4,100 | 4,110 | 4,000 | 4,100 | 2,700 | 2,050 |
| 2004-11-04 | 4,260 | 4,260 | 4,000 | 4,100 | 1,900 | 2,050 |
| 2004-11-02 | 3,830 | 4,310 | 3,800 | 4,310 | 3,200 | 2,155 |
| 2004-11-01 | 3,850 | 3,950 | 3,850 | 3,850 | 600 | 1,925 |
| 2004-10-29 | 3,850 | 3,900 | 3,800 | 3,900 | 1,700 | 1,950 |
| 2004-10-28 | 3,950 | 3,950 | 3,850 | 3,850 | 500 | 1,925 |
| 2004-10-27 | 3,950 | 3,950 | 3,940 | 3,940 | 1,800 | 1,970 |
| 2004-10-26 | 3,970 | 4,000 | 3,950 | 3,950 | 7,000 | 1,975 |
| 2004-10-25 | 3,850 | 3,960 | 3,830 | 3,960 | 7,300 | 1,980 |
| 2004-10-22 | 3,920 | 3,920 | 3,850 | 3,850 | 7,800 | 1,925 |
| 2004-10-21 | 3,930 | 3,950 | 3,920 | 3,920 | 8,500 | 1,960 |
| 2004-10-20 | 3,900 | 3,930 | 3,900 | 3,930 | 4,100 | 1,965 |
| 2004-10-19 | 3,950 | 3,950 | 3,900 | 3,900 | 3,500 | 1,950 |
| 2004-10-18 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 | 1,975 |
| 2004-10-15 | 3,900 | 4,000 | 3,900 | 3,970 | 2,000 | 1,985 |
| 2004-10-14 | 4,060 | 4,060 | 3,900 | 3,900 | 3,600 | 1,950 |
| 2004-10-13 | 4,110 | 4,120 | 4,050 | 4,050 | 2,600 | 2,025 |
| 2004-10-12 | 4,100 | 4,160 | 4,100 | 4,150 | 5,500 | 2,075 |
| 2004-10-08 | 4,100 | 4,100 | 4,050 | 4,050 | 5,600 | 2,025 |
| 2004-10-07 | 4,050 | 4,090 | 4,020 | 4,060 | 5,400 | 2,030 |
| 2004-10-06 | 4,080 | 4,080 | 4,000 | 4,050 | 4,000 | 2,025 |
| 2004-10-05 | 4,020 | 4,120 | 4,010 | 4,080 | 10,500 | 2,040 |
| 2004-10-04 | 4,000 | 4,100 | 4,000 | 4,000 | 11,300 | 2,000 |
| 2004-10-01 | 4,200 | 4,200 | 4,000 | 4,000 | 3,500 | 2,000 |
| 2004-09-30 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 2,150 |
| 2004-09-29 | 4,300 | 4,300 | 4,290 | 4,290 | 500 | 2,145 |
| 2004-09-28 | 4,200 | 4,200 | 4,030 | 4,080 | 1,200 | 2,040 |
| 2004-09-27 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 2,150 |
| 2004-09-24 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 2,150 |
| 2004-09-22 | 4,350 | 4,350 | 4,260 | 4,300 | 2,000 | 2,150 |
| 2004-09-21 | 4,500 | 4,500 | 4,350 | 4,350 | 1,200 | 2,175 |
| 2004-09-17 | 4,360 | 4,460 | 4,360 | 4,460 | 200 | 2,230 |
| 2004-09-16 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 2,175 |
| 2004-09-15 | 4,150 | 4,310 | 4,150 | 4,310 | 400 | 2,155 |
| 2004-09-14 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 2,100 |
| 2004-09-13 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 2,250 |
| 2004-09-10 | 4,400 | 4,550 | 4,300 | 4,550 | 1,800 | 2,275 |
| 2004-09-09 | 4,500 | 4,500 | 4,300 | 4,300 | 2,300 | 2,150 |
| 2004-09-08 | 4,720 | 4,720 | 4,450 | 4,550 | 1,000 | 2,275 |
| 2004-09-07 | 4,700 | 4,750 | 4,600 | 4,600 | 2,300 | 2,300 |
| 2004-09-06 | 4,900 | 4,900 | 4,700 | 4,750 | 4,100 | 2,375 |
| 2004-09-03 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 2,550 |
| 2004-09-02 | 5,030 | 5,030 | 5,000 | 5,000 | 600 | 2,500 |
| 2004-09-01 | 5,000 | 5,010 | 5,000 | 5,010 | 200 | 2,505 |
| 2004-08-31 | 5,000 | 5,000 | 5,000 | 5,000 | 800 | 2,500 |
| 2004-08-30 | 5,000 | 5,000 | 4,990 | 4,990 | 800 | 2,495 |
| 2004-08-27 | 5,000 | 5,000 | 5,000 | 5,000 | 800 | 2,500 |
| 2004-08-26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2004-08-25 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2004-08-24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 2,500 |
| 2004-08-23 | 5,000 | 5,100 | 5,000 | 5,000 | 600 | 2,500 |
| 2004-08-20 | 4,950 | 5,050 | 4,950 | 4,960 | 1,900 | 2,480 |
| 2004-08-19 | 5,000 | 5,000 | 4,850 | 4,950 | 1,100 | 2,475 |
| 2004-08-18 | 5,120 | 5,120 | 5,100 | 5,100 | 800 | 2,550 |
| 2004-08-17 | 5,200 | 5,200 | 5,100 | 5,150 | 600 | 2,575 |
| 2004-08-16 | 5,400 | 5,400 | 5,300 | 5,300 | 700 | 2,650 |
| 2004-08-13 | 5,350 | 5,400 | 5,350 | 5,400 | 200 | 2,700 |
| 2004-08-11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 2,725 |
| 2004-08-10 | 5,500 | 5,500 | 5,480 | 5,500 | 1,700 | 2,750 |
| 2004-08-09 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 2,750 |
| 2004-08-06 | 5,590 | 5,600 | 5,550 | 5,550 | 700 | 2,775 |
| 2004-08-05 | 5,400 | 5,600 | 5,400 | 5,600 | 1,400 | 2,800 |
| 2004-08-04 | 5,600 | 5,600 | 5,400 | 5,400 | 900 | 2,700 |
| 2004-08-03 | 5,650 | 5,800 | 5,550 | 5,650 | 4,200 | 2,825 |
| 2004-08-02 | 5,650 | 5,700 | 5,610 | 5,650 | 1,400 | 2,825 |
| 2004-07-30 | 5,690 | 5,690 | 5,550 | 5,600 | 1,000 | 2,800 |
| 2004-07-29 | 5,510 | 5,600 | 5,500 | 5,600 | 2,000 | 2,800 |
| 2004-07-28 | 5,510 | 5,550 | 5,430 | 5,510 | 7,600 | 2,755 |
| 2004-07-27 | 5,500 | 5,530 | 5,400 | 5,510 | 6,400 | 2,755 |
| 2004-07-26 | 5,500 | 5,550 | 5,500 | 5,500 | 1,400 | 2,750 |
| 2004-07-23 | 5,540 | 5,550 | 5,500 | 5,500 | 600 | 2,750 |
| 2004-07-22 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 2,775 |
| 2004-07-21 | 5,550 | 5,600 | 5,550 | 5,600 | 1,200 | 2,800 |
| 2004-07-20 | 5,500 | 5,590 | 5,490 | 5,550 | 5,400 | 2,775 |
| 2004-07-16 | 5,500 | 5,550 | 5,500 | 5,550 | 1,400 | 2,775 |
| 2004-07-15 | 5,600 | 5,600 | 5,500 | 5,500 | 2,500 | 2,750 |
| 2004-07-14 | 5,550 | 5,600 | 5,550 | 5,600 | 2,400 | 2,800 |
| 2004-07-13 | 5,500 | 5,530 | 5,500 | 5,500 | 3,900 | 2,750 |
| 2004-07-12 | 5,550 | 5,550 | 5,540 | 5,550 | 500 | 2,775 |
| 2004-07-09 | 5,550 | 5,550 | 5,470 | 5,510 | 4,700 | 2,755 |
| 2004-07-08 | 5,500 | 5,520 | 5,500 | 5,500 | 2,800 | 2,750 |
| 2004-07-07 | 5,480 | 5,480 | 5,400 | 5,450 | 4,300 | 2,725 |
| 2004-07-06 | 5,590 | 5,640 | 5,500 | 5,500 | 3,700 | 2,750 |
| 2004-07-05 | 5,500 | 5,620 | 5,450 | 5,600 | 5,300 | 2,800 |
| 2004-07-02 | 5,400 | 5,650 | 5,300 | 5,640 | 2,300 | 2,820 |
| 2004-07-01 | 5,580 | 5,580 | 5,460 | 5,500 | 3,400 | 2,750 |
| 2004-06-30 | 5,200 | 5,480 | 5,200 | 5,480 | 4,000 | 2,740 |
| 2004-06-29 | 5,100 | 5,100 | 5,000 | 5,100 | 2,900 | 2,550 |
| 2004-06-28 | 5,100 | 5,250 | 5,000 | 5,050 | 8,400 | 2,525 |
| 2004-06-25 | 5,150 | 5,300 | 5,100 | 5,150 | 3,600 | 2,575 |
| 2004-06-24 | 5,340 | 5,340 | 5,300 | 5,300 | 1,000 | 2,650 |
| 2004-06-23 | 5,380 | 5,390 | 5,250 | 5,380 | 2,000 | 2,690 |
| 2004-06-22 | 5,490 | 5,490 | 5,300 | 5,400 | 2,700 | 2,700 |
| 2004-06-21 | 5,400 | 5,770 | 5,400 | 5,550 | 4,100 | 2,775 |
| 2004-06-18 | 5,400 | 5,430 | 5,300 | 5,330 | 2,700 | 2,665 |
| 2004-06-17 | 5,200 | 5,380 | 5,100 | 5,380 | 2,300 | 2,690 |
| 2004-06-16 | 5,130 | 5,350 | 5,100 | 5,130 | 3,300 | 2,565 |
| 2004-06-15 | 5,490 | 5,490 | 5,110 | 5,110 | 2,000 | 2,555 |
| 2004-06-14 | 5,600 | 5,600 | 5,230 | 5,490 | 2,000 | 2,745 |
| 2004-06-11 | 5,590 | 6,150 | 5,490 | 5,600 | 17,900 | 2,800 |
| 2004-06-10 | 5,100 | 5,490 | 5,100 | 5,490 | 12,700 | 2,745 |
| 2004-06-09 | 5,040 | 5,100 | 4,820 | 4,990 | 4,900 | 2,495 |
| 2004-06-08 | 5,000 | 5,020 | 4,630 | 4,990 | 8,200 | 2,495 |
| 2004-06-07 | 5,500 | 5,500 | 5,100 | 5,110 | 9,900 | 2,555 |
| 2004-06-04 | 6,090 | 6,090 | 5,520 | 5,750 | 9,200 | 2,875 |
| 2004-06-03 | 5,510 | 6,450 | 5,510 | 6,120 | 17,600 | 3,060 |
| 2004-06-02 | 4,950 | 5,450 | 4,950 | 5,450 | 11,300 | 2,725 |
| 2004-06-01 | 4,500 | 4,950 | 4,440 | 4,950 | 19,700 | 2,475 |
| 2004-05-31 | 4,490 | 4,500 | 4,400 | 4,470 | 3,500 | 2,235 |
| 2004-05-28 | 4,530 | 4,600 | 4,500 | 4,500 | 5,100 | 2,250 |
| 2004-05-27 | 4,550 | 4,600 | 4,200 | 4,500 | 4,800 | 2,250 |
| 2004-05-26 | 4,300 | 4,600 | 4,300 | 4,600 | 6,000 | 2,300 |
| 2004-05-25 | 4,150 | 4,300 | 3,800 | 4,300 | 8,400 | 2,150 |
| 2004-05-24 | 4,000 | 4,200 | 4,000 | 4,150 | 15,200 | 2,075 |
| 2004-05-21 | 3,800 | 3,980 | 3,750 | 3,980 | 7,300 | 1,990 |
| 2004-05-20 | 3,900 | 3,980 | 3,800 | 3,870 | 13,700 | 1,935 |
| 2004-05-19 | 3,450 | 3,890 | 3,450 | 3,860 | 10,800 | 1,930 |
| 2004-05-18 | 3,100 | 3,450 | 3,100 | 3,450 | 5,000 | 1,725 |
| 2004-05-17 | 3,400 | 3,450 | 3,200 | 3,350 | 4,000 | 1,675 |
| 2004-05-14 | 3,400 | 3,700 | 3,350 | 3,550 | 12,800 | 1,775 |
| 2004-05-13 | 3,240 | 3,500 | 3,240 | 3,400 | 11,000 | 1,700 |
| 2004-05-12 | 3,000 | 3,220 | 3,000 | 3,200 | 4,800 | 1,600 |
| 2004-05-11 | 3,020 | 3,220 | 2,940 | 2,970 | 11,300 | 1,485 |
| 2004-05-10 | 3,480 | 3,480 | 3,370 | 3,370 | 21,400 | 1,685 |
| 2004-05-07 | 3,300 | 3,480 | 3,270 | 3,480 | 33,800 | 1,740 |
| 2004-05-06 | 3,210 | 3,450 | 3,210 | 3,270 | 12,100 | 1,635 |
| 2004-04-30 | 3,100 | 3,290 | 3,080 | 3,160 | 10,400 | 1,580 |
| 2004-04-28 | 2,980 | 3,100 | 2,980 | 3,080 | 6,700 | 1,540 |
| 2004-04-27 | 3,060 | 3,060 | 2,840 | 2,990 | 5,300 | 1,495 |
| 2004-04-26 | 3,150 | 3,150 | 3,050 | 3,100 | 14,000 | 1,550 |
| 2004-04-23 | 3,140 | 3,180 | 3,100 | 3,150 | 20,000 | 1,575 |
| 2004-04-22 | 2,950 | 3,160 | 2,940 | 3,160 | 30,400 | 1,580 |
| 2004-04-21 | 2,750 | 2,880 | 2,720 | 2,880 | 17,200 | 1,440 |
| 2004-04-20 | 2,650 | 2,750 | 2,590 | 2,750 | 19,200 | 1,375 |
| 2004-04-19 | 3,040 | 3,040 | 2,920 | 3,000 | 10,500 | 1,500 |
| 2004-04-16 | 3,050 | 3,060 | 3,020 | 3,050 | 8,900 | 1,525 |
| 2004-04-15 | 3,080 | 3,100 | 3,010 | 3,060 | 4,900 | 1,530 |
| 2004-04-14 | 3,050 | 3,080 | 3,010 | 3,070 | 2,900 | 1,535 |
| 2004-04-13 | 3,150 | 3,150 | 3,080 | 3,080 | 4,100 | 1,540 |
| 2004-04-12 | 3,150 | 3,150 | 3,100 | 3,150 | 2,900 | 1,575 |
| 2004-04-09 | 3,200 | 3,200 | 3,000 | 3,000 | 5,500 | 1,500 |
| 2004-04-08 | 3,190 | 3,250 | 3,100 | 3,250 | 9,900 | 1,625 |
| 2004-04-07 | 3,350 | 3,350 | 3,280 | 3,280 | 3,300 | 1,640 |
| 2004-04-06 | 3,450 | 3,450 | 3,300 | 3,350 | 2,100 | 1,675 |
| 2004-04-05 | 3,080 | 3,480 | 3,050 | 3,480 | 9,200 | 1,740 |
| 2004-04-02 | 3,050 | 3,050 | 2,990 | 3,000 | 4,200 | 1,500 |
| 2004-04-01 | 2,940 | 3,050 | 2,940 | 3,050 | 12,300 | 1,525 |
| 2004-03-31 | 2,850 | 2,950 | 2,850 | 2,900 | 5,000 | 1,450 |
| 2004-03-30 | 2,810 | 2,830 | 2,800 | 2,830 | 3,600 | 1,415 |
| 2004-03-29 | 2,800 | 2,840 | 2,790 | 2,800 | 3,200 | 1,400 |
| 2004-03-26 | 2,850 | 2,850 | 2,810 | 2,850 | 600 | 1,425 |
| 2004-03-25 | 2,880 | 2,930 | 2,850 | 2,850 | 4,100 | 1,425 |
| 2004-03-24 | 2,870 | 2,900 | 2,700 | 2,790 | 6,100 | 1,395 |
| 2004-03-23 | 2,950 | 2,950 | 2,820 | 2,900 | 2,000 | 1,450 |
| 2004-03-22 | 2,780 | 3,100 | 2,780 | 3,100 | 6,200 | 1,550 |
| 2004-03-19 | 2,750 | 2,820 | 2,750 | 2,750 | 2,000 | 1,375 |
| 2004-03-18 | 2,780 | 2,850 | 2,760 | 2,820 | 2,700 | 1,410 |
| 2004-03-17 | 2,750 | 2,770 | 2,700 | 2,750 | 3,100 | 1,375 |
| 2004-03-16 | 2,790 | 2,790 | 2,660 | 2,750 | 5,400 | 1,375 |
| 2004-03-15 | 3,000 | 3,000 | 2,890 | 2,890 | 2,700 | 1,445 |
| 2004-03-12 | 3,000 | 3,000 | 2,900 | 2,990 | 7,600 | 1,495 |
| 2004-03-11 | 2,900 | 3,000 | 2,850 | 3,000 | 4,800 | 1,500 |
| 2004-03-10 | 3,000 | 3,000 | 2,880 | 2,890 | 5,900 | 1,445 |
| 2004-03-09 | 2,900 | 2,920 | 2,850 | 2,920 | 7,600 | 1,460 |
| 2004-03-08 | 2,610 | 2,820 | 2,610 | 2,800 | 9,300 | 1,400 |
| 2004-03-05 | 2,720 | 2,720 | 2,540 | 2,610 | 5,500 | 1,305 |
| 2004-03-04 | 2,790 | 2,850 | 2,700 | 2,720 | 10,500 | 1,360 |
| 2004-03-03 | 2,890 | 2,890 | 2,680 | 2,850 | 9,100 | 1,425 |
| 2004-03-02 | 2,960 | 3,300 | 2,710 | 2,940 | 24,400 | 1,470 |
| 2004-03-01 | 2,700 | 3,030 | 2,660 | 2,950 | 35,100 | 1,475 |
| 2004-02-27 | 2,300 | 2,630 | 2,300 | 2,630 | 23,400 | 1,315 |
| 2004-02-26 | 2,110 | 2,240 | 2,070 | 2,230 | 18,400 | 1,115 |
| 2004-02-25 | 2,100 | 2,140 | 2,080 | 2,090 | 13,000 | 1,045 |
| 2004-02-24 | 1,860 | 2,140 | 1,860 | 2,080 | 19,100 | 1,040 |
| 2004-02-23 | 3,140 | 3,140 | 2,890 | 2,900 | 16,000 | 966.67 |
| 2004-02-20 | 2,900 | 3,250 | 2,900 | 3,140 | 23,100 | 1,046.67 |
| 2004-02-19 | 2,880 | 2,900 | 2,880 | 2,900 | 11,700 | 966.67 |
| 2004-02-18 | 2,900 | 2,900 | 2,880 | 2,900 | 10,500 | 966.67 |
| 2004-02-17 | 2,890 | 2,900 | 2,850 | 2,900 | 4,400 | 966.67 |
| 2004-02-16 | 2,840 | 2,910 | 2,840 | 2,890 | 6,800 | 963.33 |
| 2004-02-13 | 2,650 | 2,840 | 2,650 | 2,820 | 5,700 | 940 |
| 2004-02-12 | 2,740 | 2,740 | 2,650 | 2,660 | 3,500 | 886.67 |
| 2004-02-10 | 2,780 | 2,780 | 2,750 | 2,750 | 2,500 | 916.67 |
| 2004-02-09 | 2,740 | 2,830 | 2,700 | 2,770 | 13,800 | 923.33 |
| 2004-02-06 | 2,900 | 2,980 | 2,560 | 2,810 | 32,600 | 936.67 |
| 2004-02-05 | 2,590 | 2,830 | 2,580 | 2,830 | 43,300 | 943.33 |
| 2004-02-04 | 2,230 | 2,430 | 2,200 | 2,430 | 23,900 | 810 |
| 2004-02-03 | 2,080 | 2,080 | 2,000 | 2,030 | 6,200 | 676.67 |
| 2004-02-02 | 2,050 | 2,130 | 2,050 | 2,090 | 8,600 | 696.67 |
| 2004-01-30 | 2,050 | 2,060 | 2,040 | 2,040 | 2,900 | 680 |
| 2004-01-29 | 2,120 | 2,120 | 2,040 | 2,070 | 2,400 | 690 |
| 2004-01-28 | 2,080 | 2,150 | 2,010 | 2,140 | 6,800 | 713.33 |
| 2004-01-27 | 2,170 | 2,170 | 2,100 | 2,130 | 4,200 | 710 |
| 2004-01-26 | 2,100 | 2,200 | 2,070 | 2,180 | 9,800 | 726.67 |
| 2004-01-23 | 2,010 | 2,050 | 2,000 | 2,040 | 9,100 | 680 |
| 2004-01-22 | 2,010 | 2,020 | 1,990 | 2,000 | 16,100 | 666.67 |
| 2004-01-21 | 2,050 | 2,100 | 2,000 | 2,030 | 18,500 | 676.67 |
| 2004-01-20 | 1,920 | 2,170 | 1,920 | 2,050 | 48,900 | 683.33 |
| 2004-01-19 | 1,710 | 1,920 | 1,710 | 1,920 | 43,600 | 640 |
| 2004-01-16 | 1,610 | 1,630 | 1,580 | 1,620 | 5,900 | 540 |
| 2004-01-15 | 1,650 | 1,670 | 1,630 | 1,640 | 5,100 | 546.67 |
| 2004-01-14 | 1,560 | 1,680 | 1,560 | 1,680 | 19,500 | 560 |
| 2004-01-13 | 1,520 | 1,560 | 1,520 | 1,560 | 5,200 | 520 |
| 2004-01-09 | 1,520 | 1,540 | 1,490 | 1,520 | 5,500 | 506.67 |
| 2004-01-08 | 1,440 | 1,550 | 1,440 | 1,500 | 17,700 | 500 |
| 2004-01-07 | 1,380 | 1,450 | 1,380 | 1,430 | 7,700 | 476.67 |
| 2004-01-06 | 1,410 | 1,410 | 1,360 | 1,410 | 12,900 | 470 |
| 2004-01-05 | 1,450 | 1,450 | 1,400 | 1,410 | 2,900 | 470 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
