7453 (株)良品計画 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 | 5,000 | 5,150 | 4,990 | 5,150 | 51,600 | 515 |
| 2004-12-29 | 5,000 | 5,020 | 4,940 | 4,950 | 47,600 | 495 |
| 2004-12-28 | 5,060 | 5,060 | 5,010 | 5,010 | 30,400 | 501 |
| 2004-12-27 | 5,050 | 5,060 | 5,030 | 5,040 | 31,800 | 504 |
| 2004-12-24 | 5,000 | 5,050 | 5,000 | 5,030 | 46,400 | 503 |
| 2004-12-22 | 5,000 | 5,020 | 4,980 | 5,000 | 70,100 | 500 |
| 2004-12-21 | 4,950 | 5,010 | 4,950 | 4,980 | 114,800 | 498 |
| 2004-12-20 | 4,910 | 4,940 | 4,900 | 4,900 | 74,600 | 490 |
| 2004-12-17 | 4,830 | 4,940 | 4,810 | 4,850 | 130,800 | 485 |
| 2004-12-16 | 4,670 | 4,850 | 4,670 | 4,810 | 88,900 | 481 |
| 2004-12-15 | 4,770 | 4,800 | 4,680 | 4,720 | 119,100 | 472 |
| 2004-12-14 | 4,690 | 4,760 | 4,600 | 4,760 | 206,000 | 476 |
| 2004-12-13 | 4,780 | 4,830 | 4,660 | 4,680 | 147,200 | 468 |
| 2004-12-10 | 4,970 | 4,970 | 4,830 | 4,880 | 191,400 | 488 |
| 2004-12-09 | 5,000 | 5,000 | 4,900 | 4,960 | 91,600 | 496 |
| 2004-12-08 | 4,970 | 5,040 | 4,960 | 5,010 | 47,400 | 501 |
| 2004-12-07 | 5,100 | 5,160 | 5,050 | 5,060 | 76,200 | 506 |
| 2004-12-06 | 5,080 | 5,080 | 5,010 | 5,050 | 31,300 | 505 |
| 2004-12-03 | 5,100 | 5,140 | 5,060 | 5,100 | 162,700 | 510 |
| 2004-12-02 | 5,040 | 5,120 | 5,010 | 5,090 | 179,900 | 509 |
| 2004-12-01 | 4,810 | 4,940 | 4,810 | 4,890 | 391,400 | 489 |
| 2004-11-30 | 5,180 | 5,190 | 5,110 | 5,110 | 96,700 | 511 |
| 2004-11-29 | 5,130 | 5,220 | 5,070 | 5,180 | 34,300 | 518 |
| 2004-11-26 | 5,130 | 5,160 | 5,110 | 5,130 | 63,100 | 513 |
| 2004-11-25 | 5,100 | 5,150 | 5,100 | 5,120 | 37,400 | 512 |
| 2004-11-24 | 5,200 | 5,220 | 5,080 | 5,150 | 117,900 | 515 |
| 2004-11-22 | 5,110 | 5,150 | 5,070 | 5,100 | 67,300 | 510 |
| 2004-11-19 | 5,190 | 5,230 | 5,120 | 5,120 | 47,500 | 512 |
| 2004-11-18 | 5,200 | 5,260 | 5,170 | 5,190 | 87,200 | 519 |
| 2004-11-17 | 5,170 | 5,210 | 5,130 | 5,180 | 113,400 | 518 |
| 2004-11-16 | 5,070 | 5,230 | 5,050 | 5,170 | 112,800 | 517 |
| 2004-11-15 | 5,050 | 5,060 | 4,970 | 5,050 | 44,700 | 505 |
| 2004-11-12 | 4,910 | 5,000 | 4,900 | 4,970 | 29,800 | 497 |
| 2004-11-11 | 5,050 | 5,050 | 4,900 | 4,930 | 31,700 | 493 |
| 2004-11-10 | 5,030 | 5,050 | 4,990 | 5,030 | 62,700 | 503 |
| 2004-11-09 | 4,950 | 5,000 | 4,950 | 4,980 | 58,800 | 498 |
| 2004-11-08 | 5,020 | 5,020 | 4,950 | 4,950 | 22,000 | 495 |
| 2004-11-05 | 5,050 | 5,070 | 4,950 | 5,010 | 52,500 | 501 |
| 2004-11-04 | 5,030 | 5,110 | 5,000 | 5,050 | 227,100 | 505 |
| 2004-11-02 | 4,850 | 4,920 | 4,750 | 4,910 | 183,700 | 491 |
| 2004-11-01 | 4,740 | 4,750 | 4,620 | 4,700 | 58,900 | 470 |
| 2004-10-29 | 4,640 | 4,740 | 4,630 | 4,740 | 134,400 | 474 |
| 2004-10-28 | 4,630 | 4,670 | 4,570 | 4,590 | 140,300 | 459 |
| 2004-10-27 | 4,580 | 4,610 | 4,450 | 4,510 | 128,900 | 451 |
| 2004-10-26 | 4,520 | 4,610 | 4,470 | 4,530 | 129,800 | 453 |
| 2004-10-25 | 4,590 | 4,660 | 4,520 | 4,570 | 136,700 | 457 |
| 2004-10-22 | 4,620 | 4,660 | 4,550 | 4,590 | 113,300 | 459 |
| 2004-10-21 | 4,730 | 4,750 | 4,600 | 4,710 | 104,600 | 471 |
| 2004-10-20 | 4,760 | 4,770 | 4,710 | 4,740 | 165,500 | 474 |
| 2004-10-19 | 4,760 | 4,760 | 4,690 | 4,710 | 151,400 | 471 |
| 2004-10-18 | 4,700 | 4,730 | 4,630 | 4,710 | 74,600 | 471 |
| 2004-10-15 | 4,660 | 4,690 | 4,600 | 4,690 | 139,200 | 469 |
| 2004-10-14 | 4,810 | 4,810 | 4,720 | 4,760 | 72,600 | 476 |
| 2004-10-13 | 4,850 | 4,870 | 4,780 | 4,810 | 66,800 | 481 |
| 2004-10-12 | 4,830 | 4,930 | 4,790 | 4,800 | 144,600 | 480 |
| 2004-10-08 | 4,910 | 4,920 | 4,760 | 4,780 | 194,200 | 478 |
| 2004-10-07 | 4,960 | 5,000 | 4,940 | 4,970 | 50,700 | 497 |
| 2004-10-06 | 5,020 | 5,020 | 4,980 | 5,010 | 100,300 | 501 |
| 2004-10-05 | 5,020 | 5,080 | 5,020 | 5,040 | 146,000 | 504 |
| 2004-10-04 | 4,940 | 5,020 | 4,920 | 4,980 | 237,300 | 498 |
| 2004-10-01 | 4,760 | 4,920 | 4,760 | 4,840 | 155,300 | 484 |
| 2004-09-30 | 4,800 | 4,800 | 4,720 | 4,760 | 127,400 | 476 |
| 2004-09-29 | 4,800 | 4,800 | 4,660 | 4,660 | 75,400 | 466 |
| 2004-09-28 | 4,660 | 4,750 | 4,540 | 4,710 | 143,800 | 471 |
| 2004-09-27 | 4,620 | 4,770 | 4,280 | 4,650 | 504,500 | 465 |
| 2004-09-24 | 4,850 | 4,850 | 4,750 | 4,770 | 113,600 | 477 |
| 2004-09-22 | 4,910 | 5,000 | 4,810 | 4,950 | 65,400 | 495 |
| 2004-09-21 | 4,890 | 4,980 | 4,890 | 4,910 | 79,400 | 491 |
| 2004-09-17 | 5,030 | 5,070 | 4,880 | 4,880 | 172,200 | 488 |
| 2004-09-16 | 4,920 | 4,950 | 4,880 | 4,920 | 60,500 | 492 |
| 2004-09-15 | 4,930 | 4,950 | 4,830 | 4,850 | 56,600 | 485 |
| 2004-09-14 | 5,010 | 5,030 | 4,910 | 4,930 | 38,000 | 493 |
| 2004-09-13 | 4,970 | 5,010 | 4,960 | 4,980 | 36,100 | 498 |
| 2004-09-10 | 5,040 | 5,040 | 4,930 | 4,960 | 109,900 | 496 |
| 2004-09-09 | 5,010 | 5,030 | 4,990 | 5,000 | 17,600 | 500 |
| 2004-09-08 | 5,040 | 5,040 | 4,980 | 5,040 | 64,000 | 504 |
| 2004-09-07 | 5,140 | 5,140 | 4,960 | 5,040 | 68,100 | 504 |
| 2004-09-06 | 5,000 | 5,180 | 4,970 | 5,120 | 102,100 | 512 |
| 2004-09-03 | 5,010 | 5,060 | 4,960 | 4,960 | 52,800 | 496 |
| 2004-09-02 | 4,990 | 5,040 | 4,950 | 4,980 | 86,800 | 498 |
| 2004-09-01 | 4,990 | 5,020 | 4,930 | 4,960 | 115,100 | 496 |
| 2004-08-31 | 5,090 | 5,090 | 4,940 | 5,040 | 127,300 | 504 |
| 2004-08-30 | 5,150 | 5,180 | 5,110 | 5,130 | 44,000 | 513 |
| 2004-08-27 | 5,120 | 5,180 | 5,060 | 5,150 | 90,900 | 515 |
| 2004-08-26 | 5,100 | 5,160 | 5,070 | 5,120 | 78,000 | 512 |
| 2004-08-25 | 5,070 | 5,090 | 5,040 | 5,070 | 49,200 | 507 |
| 2004-08-24 | 5,070 | 5,070 | 5,030 | 5,030 | 33,900 | 503 |
| 2004-08-23 | 5,070 | 5,090 | 5,030 | 5,080 | 41,800 | 508 |
| 2004-08-20 | 4,990 | 5,050 | 4,960 | 5,030 | 59,100 | 503 |
| 2004-08-19 | 4,860 | 4,980 | 4,860 | 4,970 | 162,600 | 497 |
| 2004-08-18 | 4,770 | 4,890 | 4,750 | 4,760 | 55,700 | 476 |
| 2004-08-17 | 4,860 | 4,860 | 4,760 | 4,760 | 44,900 | 476 |
| 2004-08-16 | 4,870 | 4,870 | 4,630 | 4,820 | 90,100 | 482 |
| 2004-08-13 | 4,850 | 4,910 | 4,830 | 4,870 | 57,100 | 487 |
| 2004-08-12 | 5,000 | 5,030 | 4,960 | 4,960 | 59,600 | 496 |
| 2004-08-11 | 5,040 | 5,100 | 4,980 | 5,060 | 153,000 | 506 |
| 2004-08-10 | 4,700 | 4,850 | 4,650 | 4,840 | 44,700 | 484 |
| 2004-08-09 | 4,680 | 4,800 | 4,650 | 4,710 | 100,200 | 471 |
| 2004-08-06 | 4,790 | 4,890 | 4,770 | 4,830 | 47,700 | 483 |
| 2004-08-05 | 4,870 | 4,930 | 4,770 | 4,900 | 98,900 | 490 |
| 2004-08-04 | 5,010 | 5,010 | 4,720 | 4,820 | 302,700 | 482 |
| 2004-08-03 | 5,000 | 5,050 | 4,950 | 5,010 | 89,500 | 501 |
| 2004-08-02 | 5,130 | 5,130 | 5,030 | 5,080 | 55,200 | 508 |
| 2004-07-30 | 5,000 | 5,050 | 4,960 | 5,030 | 106,100 | 503 |
| 2004-07-29 | 5,000 | 5,100 | 4,880 | 4,930 | 278,000 | 493 |
| 2004-07-28 | 5,200 | 5,200 | 5,090 | 5,100 | 120,800 | 510 |
| 2004-07-27 | 5,260 | 5,260 | 5,090 | 5,140 | 96,700 | 514 |
| 2004-07-26 | 5,200 | 5,260 | 5,080 | 5,260 | 201,600 | 526 |
| 2004-07-23 | 5,330 | 5,350 | 5,210 | 5,260 | 132,800 | 526 |
| 2004-07-22 | 5,370 | 5,480 | 5,300 | 5,430 | 138,900 | 543 |
| 2004-07-21 | 5,360 | 5,380 | 5,320 | 5,360 | 38,700 | 536 |
| 2004-07-20 | 5,380 | 5,380 | 5,240 | 5,300 | 102,800 | 530 |
| 2004-07-16 | 5,210 | 5,380 | 5,180 | 5,380 | 103,900 | 538 |
| 2004-07-15 | 5,340 | 5,400 | 5,250 | 5,310 | 122,500 | 531 |
| 2004-07-14 | 5,550 | 5,570 | 5,300 | 5,420 | 100,700 | 542 |
| 2004-07-13 | 5,580 | 5,580 | 5,500 | 5,550 | 73,500 | 555 |
| 2004-07-12 | 5,500 | 5,580 | 5,400 | 5,570 | 239,800 | 557 |
| 2004-07-09 | 5,330 | 5,410 | 5,290 | 5,380 | 136,200 | 538 |
| 2004-07-08 | 5,200 | 5,270 | 5,160 | 5,200 | 134,100 | 520 |
| 2004-07-07 | 5,100 | 5,230 | 4,980 | 5,200 | 152,900 | 520 |
| 2004-07-06 | 5,330 | 5,330 | 5,160 | 5,160 | 94,200 | 516 |
| 2004-07-05 | 5,210 | 5,330 | 5,130 | 5,280 | 160,900 | 528 |
| 2004-07-02 | 5,170 | 5,280 | 5,120 | 5,210 | 391,100 | 521 |
| 2004-07-01 | 5,530 | 5,570 | 5,350 | 5,370 | 264,100 | 537 |
| 2004-06-30 | 5,500 | 5,630 | 5,500 | 5,630 | 186,200 | 563 |
| 2004-06-29 | 5,420 | 5,500 | 5,410 | 5,500 | 94,700 | 550 |
| 2004-06-28 | 5,300 | 5,400 | 5,230 | 5,400 | 121,800 | 540 |
| 2004-06-25 | 5,400 | 5,440 | 5,170 | 5,300 | 268,200 | 530 |
| 2004-06-24 | 5,200 | 5,300 | 5,200 | 5,220 | 73,700 | 522 |
| 2004-06-23 | 5,200 | 5,250 | 5,090 | 5,160 | 75,900 | 516 |
| 2004-06-22 | 5,280 | 5,350 | 5,130 | 5,160 | 128,300 | 516 |
| 2004-06-21 | 5,390 | 5,400 | 5,250 | 5,280 | 105,000 | 528 |
| 2004-06-18 | 5,380 | 5,470 | 5,310 | 5,440 | 107,500 | 544 |
| 2004-06-17 | 5,400 | 5,480 | 5,310 | 5,480 | 159,900 | 548 |
| 2004-06-16 | 5,240 | 5,390 | 5,240 | 5,300 | 101,600 | 530 |
| 2004-06-15 | 5,200 | 5,300 | 5,150 | 5,210 | 85,600 | 521 |
| 2004-06-14 | 5,010 | 5,230 | 5,010 | 5,200 | 97,400 | 520 |
| 2004-06-11 | 5,080 | 5,080 | 4,990 | 5,050 | 82,000 | 505 |
| 2004-06-10 | 4,890 | 5,100 | 4,890 | 5,080 | 96,600 | 508 |
| 2004-06-09 | 5,020 | 5,080 | 4,930 | 4,930 | 27,500 | 493 |
| 2004-06-08 | 5,130 | 5,140 | 4,950 | 5,000 | 84,200 | 500 |
| 2004-06-07 | 4,990 | 5,200 | 4,990 | 5,090 | 195,000 | 509 |
| 2004-06-04 | 4,900 | 4,980 | 4,750 | 4,840 | 126,100 | 484 |
| 2004-06-03 | 5,000 | 5,320 | 4,950 | 5,030 | 451,400 | 503 |
| 2004-06-02 | 4,750 | 5,080 | 4,720 | 4,860 | 416,300 | 486 |
| 2004-06-01 | 4,630 | 4,720 | 4,600 | 4,710 | 89,200 | 471 |
| 2004-05-31 | 4,570 | 4,590 | 4,460 | 4,580 | 111,500 | 458 |
| 2004-05-28 | 4,600 | 4,740 | 4,520 | 4,520 | 509,000 | 452 |
| 2004-05-27 | 4,700 | 4,700 | 4,550 | 4,650 | 108,200 | 465 |
| 2004-05-26 | 4,600 | 4,670 | 4,520 | 4,650 | 113,500 | 465 |
| 2004-05-25 | 4,650 | 4,650 | 4,450 | 4,500 | 109,700 | 450 |
| 2004-05-24 | 4,500 | 4,590 | 4,490 | 4,580 | 134,300 | 458 |
| 2004-05-21 | 4,510 | 4,530 | 4,450 | 4,510 | 47,000 | 451 |
| 2004-05-20 | 4,400 | 4,540 | 4,300 | 4,470 | 194,900 | 447 |
| 2004-05-19 | 4,290 | 4,430 | 4,260 | 4,340 | 174,600 | 434 |
| 2004-05-18 | 4,030 | 4,160 | 3,930 | 4,040 | 209,100 | 404 |
| 2004-05-17 | 4,240 | 4,260 | 4,010 | 4,130 | 97,400 | 413 |
| 2004-05-14 | 4,330 | 4,350 | 4,110 | 4,140 | 120,100 | 414 |
| 2004-05-13 | 4,470 | 4,470 | 4,290 | 4,330 | 136,400 | 433 |
| 2004-05-12 | 4,460 | 4,470 | 4,320 | 4,460 | 142,800 | 446 |
| 2004-05-11 | 4,130 | 4,260 | 4,080 | 4,210 | 118,200 | 421 |
| 2004-05-10 | 4,630 | 4,630 | 4,080 | 4,080 | 266,900 | 408 |
| 2004-05-07 | 4,650 | 4,670 | 4,510 | 4,580 | 132,800 | 458 |
| 2004-05-06 | 4,780 | 4,780 | 4,570 | 4,600 | 88,800 | 460 |
| 2004-04-30 | 4,690 | 4,700 | 4,560 | 4,700 | 161,100 | 470 |
| 2004-04-28 | 4,700 | 4,710 | 4,650 | 4,690 | 129,500 | 469 |
| 2004-04-27 | 4,530 | 4,730 | 4,510 | 4,680 | 283,700 | 468 |
| 2004-04-26 | 4,520 | 4,580 | 4,490 | 4,510 | 219,300 | 451 |
| 2004-04-23 | 4,700 | 4,750 | 4,650 | 4,650 | 197,700 | 465 |
| 2004-04-22 | 4,650 | 4,710 | 4,650 | 4,650 | 228,400 | 465 |
| 2004-04-21 | 4,790 | 4,850 | 4,640 | 4,670 | 154,000 | 467 |
| 2004-04-20 | 4,810 | 4,850 | 4,720 | 4,790 | 55,200 | 479 |
| 2004-04-19 | 4,850 | 4,850 | 4,660 | 4,710 | 132,200 | 471 |
| 2004-04-16 | 4,660 | 4,740 | 4,560 | 4,650 | 101,900 | 465 |
| 2004-04-15 | 4,830 | 4,880 | 4,530 | 4,760 | 193,400 | 476 |
| 2004-04-14 | 4,680 | 4,910 | 4,650 | 4,830 | 214,200 | 483 |
| 2004-04-13 | 4,650 | 4,690 | 4,640 | 4,680 | 132,300 | 468 |
| 2004-04-12 | 4,640 | 4,660 | 4,610 | 4,650 | 148,500 | 465 |
| 2004-04-09 | 4,540 | 4,640 | 4,540 | 4,640 | 469,700 | 464 |
| 2004-04-08 | 4,350 | 4,560 | 4,350 | 4,490 | 200,800 | 449 |
| 2004-04-07 | 4,440 | 4,440 | 4,350 | 4,360 | 103,500 | 436 |
| 2004-04-06 | 4,500 | 4,510 | 4,420 | 4,430 | 95,800 | 443 |
| 2004-04-05 | 4,500 | 4,510 | 4,440 | 4,450 | 158,000 | 445 |
| 2004-04-02 | 4,480 | 4,500 | 4,420 | 4,420 | 209,600 | 442 |
| 2004-04-01 | 4,600 | 4,660 | 4,450 | 4,480 | 157,700 | 448 |
| 2004-03-31 | 4,410 | 4,540 | 4,400 | 4,540 | 79,100 | 454 |
| 2004-03-30 | 4,500 | 4,500 | 4,370 | 4,380 | 122,100 | 438 |
| 2004-03-29 | 4,330 | 4,410 | 4,320 | 4,400 | 100,300 | 440 |
| 2004-03-26 | 4,490 | 4,490 | 4,270 | 4,280 | 128,400 | 428 |
| 2004-03-25 | 4,480 | 4,490 | 4,350 | 4,470 | 133,900 | 447 |
| 2004-03-24 | 4,320 | 4,320 | 4,260 | 4,290 | 42,200 | 429 |
| 2004-03-23 | 4,160 | 4,260 | 4,120 | 4,220 | 84,600 | 422 |
| 2004-03-22 | 4,350 | 4,390 | 4,240 | 4,260 | 81,900 | 426 |
| 2004-03-19 | 4,320 | 4,420 | 4,290 | 4,400 | 216,500 | 440 |
| 2004-03-18 | 4,400 | 4,500 | 4,360 | 4,450 | 175,400 | 445 |
| 2004-03-17 | 4,350 | 4,370 | 4,280 | 4,350 | 205,800 | 435 |
| 2004-03-16 | 4,250 | 4,390 | 4,250 | 4,310 | 100,600 | 431 |
| 2004-03-15 | 4,240 | 4,270 | 4,180 | 4,240 | 92,500 | 424 |
| 2004-03-12 | 4,160 | 4,200 | 4,090 | 4,110 | 95,000 | 411 |
| 2004-03-11 | 4,100 | 4,200 | 4,100 | 4,180 | 58,100 | 418 |
| 2004-03-10 | 4,140 | 4,220 | 4,140 | 4,180 | 186,700 | 418 |
| 2004-03-09 | 4,100 | 4,150 | 4,100 | 4,140 | 49,200 | 414 |
| 2004-03-08 | 4,180 | 4,250 | 4,050 | 4,070 | 191,400 | 407 |
| 2004-03-05 | 4,080 | 4,150 | 4,060 | 4,090 | 143,100 | 409 |
| 2004-03-04 | 4,020 | 4,100 | 3,950 | 4,070 | 240,200 | 407 |
| 2004-03-03 | 4,000 | 4,200 | 3,960 | 4,070 | 651,700 | 407 |
| 2004-03-02 | 3,850 | 3,930 | 3,810 | 3,880 | 511,600 | 388 |
| 2004-03-01 | 3,750 | 3,780 | 3,730 | 3,750 | 235,200 | 375 |
| 2004-02-27 | 3,690 | 3,770 | 3,670 | 3,750 | 135,400 | 375 |
| 2004-02-26 | 3,750 | 3,750 | 3,670 | 3,690 | 89,900 | 369 |
| 2004-02-25 | 3,700 | 3,760 | 3,700 | 3,750 | 140,900 | 375 |
| 2004-02-24 | 3,750 | 3,760 | 3,700 | 3,750 | 170,500 | 375 |
| 2004-02-23 | 3,730 | 3,750 | 3,650 | 3,730 | 114,400 | 373 |
| 2004-02-20 | 3,650 | 3,660 | 3,610 | 3,630 | 125,400 | 363 |
| 2004-02-19 | 3,650 | 3,710 | 3,650 | 3,660 | 140,400 | 366 |
| 2004-02-18 | 3,750 | 3,770 | 3,710 | 3,720 | 176,900 | 372 |
| 2004-02-17 | 3,730 | 3,760 | 3,690 | 3,760 | 160,700 | 376 |
| 2004-02-16 | 3,800 | 3,800 | 3,640 | 3,730 | 104,300 | 373 |
| 2004-02-13 | 3,770 | 3,770 | 3,680 | 3,740 | 85,600 | 374 |
| 2004-02-12 | 3,600 | 3,660 | 3,550 | 3,570 | 153,600 | 357 |
| 2004-02-10 | 3,630 | 3,660 | 3,570 | 3,600 | 93,800 | 360 |
| 2004-02-09 | 3,750 | 3,750 | 3,680 | 3,700 | 58,300 | 370 |
| 2004-02-06 | 3,730 | 3,750 | 3,660 | 3,700 | 178,400 | 370 |
| 2004-02-05 | 3,600 | 3,710 | 3,560 | 3,670 | 133,200 | 367 |
| 2004-02-04 | 3,600 | 3,610 | 3,450 | 3,580 | 212,700 | 358 |
| 2004-02-03 | 3,600 | 3,650 | 3,540 | 3,590 | 55,300 | 359 |
| 2004-02-02 | 3,540 | 3,660 | 3,540 | 3,580 | 74,600 | 358 |
| 2004-01-30 | 3,520 | 3,630 | 3,520 | 3,540 | 82,200 | 354 |
| 2004-01-29 | 3,550 | 3,630 | 3,530 | 3,570 | 89,200 | 357 |
| 2004-01-28 | 3,620 | 3,650 | 3,590 | 3,610 | 126,400 | 361 |
| 2004-01-27 | 3,650 | 3,670 | 3,600 | 3,620 | 166,900 | 362 |
| 2004-01-26 | 3,630 | 3,680 | 3,600 | 3,650 | 136,500 | 365 |
| 2004-01-23 | 3,650 | 3,650 | 3,550 | 3,580 | 184,600 | 358 |
| 2004-01-22 | 3,680 | 3,700 | 3,650 | 3,660 | 104,400 | 366 |
| 2004-01-21 | 3,760 | 3,840 | 3,750 | 3,760 | 123,600 | 376 |
| 2004-01-20 | 3,800 | 3,810 | 3,780 | 3,790 | 120,600 | 379 |
| 2004-01-19 | 3,650 | 3,850 | 3,620 | 3,820 | 258,000 | 382 |
| 2004-01-16 | 3,640 | 3,670 | 3,560 | 3,600 | 133,000 | 360 |
| 2004-01-15 | 3,670 | 3,700 | 3,600 | 3,640 | 299,100 | 364 |
| 2004-01-14 | 3,620 | 3,650 | 3,450 | 3,470 | 245,500 | 347 |
| 2004-01-13 | 3,690 | 3,690 | 3,550 | 3,600 | 119,000 | 360 |
| 2004-01-09 | 3,760 | 3,770 | 3,670 | 3,690 | 239,100 | 369 |
| 2004-01-08 | 3,600 | 3,680 | 3,590 | 3,660 | 128,500 | 366 |
| 2004-01-07 | 3,550 | 3,570 | 3,500 | 3,550 | 70,600 | 355 |
| 2004-01-06 | 3,530 | 3,530 | 3,480 | 3,500 | 91,100 | 350 |
| 2004-01-05 | 3,620 | 3,620 | 3,430 | 3,480 | 50,700 | 348 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
