7458 (株)第一興商 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 | 2,400 | 2,450 | 2,395 | 2,450 | 59,100 | 612.50 |
| 2004-12-29 | 2,345 | 2,440 | 2,345 | 2,400 | 105,300 | 600 |
| 2004-12-28 | 2,330 | 2,340 | 2,305 | 2,330 | 66,300 | 582.50 |
| 2004-12-27 | 2,370 | 2,380 | 2,330 | 2,335 | 57,600 | 583.75 |
| 2004-12-24 | 2,450 | 2,450 | 2,370 | 2,420 | 176,200 | 605 |
| 2004-12-22 | 2,400 | 2,440 | 2,385 | 2,410 | 123,500 | 602.50 |
| 2004-12-21 | 2,460 | 2,480 | 2,350 | 2,400 | 156,800 | 600 |
| 2004-12-20 | 2,500 | 2,515 | 2,420 | 2,460 | 105,400 | 615 |
| 2004-12-17 | 2,400 | 2,575 | 2,400 | 2,480 | 312,100 | 620 |
| 2004-12-16 | 2,250 | 2,395 | 2,250 | 2,395 | 132,200 | 598.75 |
| 2004-12-15 | 2,250 | 2,270 | 2,205 | 2,245 | 184,100 | 561.25 |
| 2004-12-14 | 2,215 | 2,320 | 2,210 | 2,280 | 269,400 | 570 |
| 2004-12-13 | 2,160 | 2,200 | 2,150 | 2,175 | 102,900 | 543.75 |
| 2004-12-10 | 2,320 | 2,330 | 2,180 | 2,200 | 172,100 | 550 |
| 2004-12-09 | 2,310 | 2,320 | 2,250 | 2,300 | 157,100 | 575 |
| 2004-12-08 | 2,300 | 2,360 | 2,290 | 2,350 | 159,400 | 587.50 |
| 2004-12-07 | 2,400 | 2,400 | 2,300 | 2,370 | 250,100 | 592.50 |
| 2004-12-06 | 2,350 | 2,460 | 2,290 | 2,450 | 344,300 | 612.50 |
| 2004-12-03 | 2,460 | 2,460 | 2,270 | 2,300 | 321,800 | 575 |
| 2004-12-02 | 2,600 | 2,610 | 2,430 | 2,490 | 165,300 | 622.50 |
| 2004-12-01 | 2,670 | 2,730 | 2,620 | 2,640 | 93,900 | 660 |
| 2004-11-30 | 2,800 | 2,820 | 2,730 | 2,780 | 97,100 | 695 |
| 2004-11-29 | 2,750 | 2,780 | 2,730 | 2,780 | 30,400 | 695 |
| 2004-11-26 | 2,770 | 2,770 | 2,720 | 2,750 | 33,200 | 687.50 |
| 2004-11-25 | 2,790 | 2,800 | 2,750 | 2,770 | 89,200 | 692.50 |
| 2004-11-24 | 2,650 | 2,760 | 2,650 | 2,750 | 104,100 | 687.50 |
| 2004-11-22 | 2,600 | 2,610 | 2,430 | 2,610 | 108,100 | 652.50 |
| 2004-11-19 | 2,660 | 2,680 | 2,610 | 2,640 | 138,700 | 660 |
| 2004-11-18 | 2,780 | 2,790 | 2,600 | 2,720 | 295,300 | 680 |
| 2004-11-17 | 3,000 | 3,000 | 2,700 | 2,800 | 320,900 | 700 |
| 2004-11-16 | 3,220 | 3,230 | 3,100 | 3,100 | 162,900 | 775 |
| 2004-11-15 | 3,180 | 3,230 | 3,180 | 3,220 | 17,300 | 805 |
| 2004-11-12 | 3,200 | 3,220 | 3,150 | 3,160 | 59,300 | 790 |
| 2004-11-11 | 3,160 | 3,200 | 3,160 | 3,180 | 9,900 | 795 |
| 2004-11-10 | 3,140 | 3,190 | 3,100 | 3,180 | 24,000 | 795 |
| 2004-11-09 | 3,090 | 3,200 | 3,090 | 3,150 | 24,500 | 787.50 |
| 2004-11-08 | 3,090 | 3,140 | 3,090 | 3,110 | 38,900 | 777.50 |
| 2004-11-05 | 3,120 | 3,150 | 3,080 | 3,090 | 42,700 | 772.50 |
| 2004-11-04 | 3,200 | 3,200 | 3,120 | 3,120 | 20,300 | 780 |
| 2004-11-02 | 3,150 | 3,200 | 3,120 | 3,150 | 22,900 | 787.50 |
| 2004-11-01 | 3,200 | 3,220 | 3,150 | 3,150 | 56,200 | 787.50 |
| 2004-10-29 | 3,240 | 3,300 | 3,220 | 3,220 | 53,600 | 805 |
| 2004-10-28 | 3,150 | 3,250 | 3,150 | 3,250 | 41,700 | 812.50 |
| 2004-10-27 | 3,130 | 3,250 | 3,130 | 3,190 | 37,200 | 797.50 |
| 2004-10-26 | 3,140 | 3,150 | 3,110 | 3,130 | 10,600 | 782.50 |
| 2004-10-25 | 3,130 | 3,170 | 3,110 | 3,150 | 30,500 | 787.50 |
| 2004-10-22 | 3,070 | 3,140 | 3,070 | 3,080 | 67,900 | 770 |
| 2004-10-21 | 3,100 | 3,110 | 3,070 | 3,070 | 17,600 | 767.50 |
| 2004-10-20 | 3,140 | 3,140 | 3,060 | 3,120 | 30,400 | 780 |
| 2004-10-19 | 3,100 | 3,140 | 3,100 | 3,140 | 71,300 | 785 |
| 2004-10-18 | 3,100 | 3,140 | 3,050 | 3,090 | 38,800 | 772.50 |
| 2004-10-15 | 3,140 | 3,150 | 3,110 | 3,150 | 56,800 | 787.50 |
| 2004-10-14 | 3,090 | 3,170 | 3,090 | 3,140 | 30,000 | 785 |
| 2004-10-13 | 3,160 | 3,180 | 3,100 | 3,100 | 8,300 | 775 |
| 2004-10-12 | 3,230 | 3,230 | 3,100 | 3,140 | 22,100 | 785 |
| 2004-10-08 | 3,220 | 3,250 | 3,180 | 3,250 | 21,200 | 812.50 |
| 2004-10-07 | 3,220 | 3,220 | 3,180 | 3,220 | 4,700 | 805 |
| 2004-10-06 | 3,230 | 3,250 | 3,200 | 3,240 | 9,700 | 810 |
| 2004-10-05 | 3,250 | 3,290 | 3,200 | 3,230 | 21,400 | 807.50 |
| 2004-10-04 | 3,260 | 3,280 | 3,210 | 3,250 | 8,300 | 812.50 |
| 2004-10-01 | 3,240 | 3,300 | 3,160 | 3,280 | 35,000 | 820 |
| 2004-09-30 | 3,200 | 3,280 | 3,180 | 3,280 | 40,100 | 820 |
| 2004-09-29 | 3,170 | 3,280 | 3,170 | 3,230 | 41,100 | 807.50 |
| 2004-09-28 | 3,100 | 3,200 | 3,070 | 3,150 | 17,700 | 787.50 |
| 2004-09-27 | 3,080 | 3,100 | 3,050 | 3,100 | 18,700 | 775 |
| 2004-09-24 | 3,080 | 3,180 | 3,050 | 3,180 | 38,300 | 795 |
| 2004-09-22 | 3,030 | 3,080 | 3,030 | 3,080 | 17,500 | 770 |
| 2004-09-21 | 3,000 | 3,030 | 2,990 | 3,020 | 42,400 | 755 |
| 2004-09-17 | 3,030 | 3,050 | 2,990 | 3,000 | 12,700 | 750 |
| 2004-09-16 | 3,010 | 3,050 | 2,990 | 3,050 | 38,500 | 762.50 |
| 2004-09-15 | 3,050 | 3,070 | 3,010 | 3,070 | 31,300 | 767.50 |
| 2004-09-14 | 3,040 | 3,090 | 3,020 | 3,070 | 39,700 | 767.50 |
| 2004-09-13 | 3,100 | 3,140 | 3,040 | 3,040 | 12,700 | 760 |
| 2004-09-10 | 3,070 | 3,110 | 3,070 | 3,080 | 43,100 | 770 |
| 2004-09-09 | 3,120 | 3,130 | 3,050 | 3,060 | 34,300 | 765 |
| 2004-09-08 | 3,130 | 3,130 | 3,090 | 3,120 | 23,600 | 780 |
| 2004-09-07 | 3,100 | 3,130 | 3,100 | 3,110 | 25,700 | 777.50 |
| 2004-09-06 | 3,150 | 3,150 | 3,140 | 3,150 | 17,900 | 787.50 |
| 2004-09-03 | 3,200 | 3,200 | 3,100 | 3,150 | 15,000 | 787.50 |
| 2004-09-02 | 3,180 | 3,240 | 3,100 | 3,240 | 24,700 | 810 |
| 2004-09-01 | 3,190 | 3,200 | 3,060 | 3,180 | 22,400 | 795 |
| 2004-08-31 | 3,020 | 3,250 | 3,020 | 3,200 | 35,900 | 800 |
| 2004-08-30 | 3,050 | 3,060 | 3,030 | 3,050 | 27,700 | 762.50 |
| 2004-08-27 | 3,060 | 3,080 | 3,050 | 3,080 | 12,700 | 770 |
| 2004-08-26 | 3,070 | 3,120 | 3,070 | 3,100 | 18,300 | 775 |
| 2004-08-25 | 3,150 | 3,150 | 3,060 | 3,060 | 16,800 | 765 |
| 2004-08-24 | 3,090 | 3,120 | 3,070 | 3,080 | 12,300 | 770 |
| 2004-08-23 | 3,070 | 3,170 | 3,070 | 3,160 | 29,900 | 790 |
| 2004-08-20 | 3,070 | 3,130 | 3,050 | 3,100 | 17,800 | 775 |
| 2004-08-19 | 3,110 | 3,110 | 3,110 | 3,110 | 400 | 777.50 |
| 2004-08-18 | 3,050 | 3,110 | 3,050 | 3,110 | 14,100 | 777.50 |
| 2004-08-17 | 3,100 | 3,110 | 3,070 | 3,100 | 8,100 | 775 |
| 2004-08-16 | 3,050 | 3,090 | 3,050 | 3,080 | 17,500 | 770 |
| 2004-08-13 | 3,190 | 3,190 | 3,030 | 3,150 | 26,900 | 787.50 |
| 2004-08-12 | 3,260 | 3,260 | 3,190 | 3,200 | 62,200 | 800 |
| 2004-08-11 | 3,210 | 3,300 | 3,200 | 3,260 | 30,800 | 815 |
| 2004-08-10 | 3,150 | 3,230 | 3,100 | 3,200 | 26,000 | 800 |
| 2004-08-09 | 3,120 | 3,190 | 3,100 | 3,120 | 23,800 | 780 |
| 2004-08-06 | 3,090 | 3,120 | 3,090 | 3,100 | 31,800 | 775 |
| 2004-08-05 | 3,100 | 3,100 | 3,010 | 3,090 | 21,300 | 772.50 |
| 2004-08-04 | 3,100 | 3,110 | 3,070 | 3,100 | 37,500 | 775 |
| 2004-08-03 | 3,180 | 3,180 | 3,120 | 3,130 | 27,300 | 782.50 |
| 2004-08-02 | 3,190 | 3,190 | 3,130 | 3,190 | 27,500 | 797.50 |
| 2004-07-30 | 3,250 | 3,270 | 3,190 | 3,190 | 24,800 | 797.50 |
| 2004-07-29 | 3,270 | 3,270 | 3,230 | 3,250 | 46,600 | 812.50 |
| 2004-07-28 | 3,100 | 3,270 | 3,100 | 3,270 | 76,700 | 817.50 |
| 2004-07-27 | 3,270 | 3,270 | 3,050 | 3,050 | 59,900 | 762.50 |
| 2004-07-26 | 3,240 | 3,290 | 3,200 | 3,270 | 92,900 | 817.50 |
| 2004-07-23 | 3,270 | 3,290 | 3,190 | 3,260 | 96,900 | 815 |
| 2004-07-22 | 3,310 | 3,320 | 3,250 | 3,260 | 60,500 | 815 |
| 2004-07-21 | 3,280 | 3,330 | 3,260 | 3,260 | 26,100 | 815 |
| 2004-07-20 | 3,270 | 3,350 | 3,240 | 3,280 | 110,600 | 820 |
| 2004-07-16 | 3,260 | 3,350 | 3,240 | 3,270 | 65,400 | 817.50 |
| 2004-07-15 | 3,250 | 3,320 | 3,250 | 3,290 | 38,600 | 822.50 |
| 2004-07-14 | 3,350 | 3,370 | 3,250 | 3,300 | 75,000 | 825 |
| 2004-07-13 | 3,350 | 3,360 | 3,320 | 3,360 | 103,800 | 840 |
| 2004-07-12 | 3,180 | 3,330 | 3,180 | 3,300 | 60,400 | 825 |
| 2004-07-09 | 3,180 | 3,190 | 3,110 | 3,180 | 72,300 | 795 |
| 2004-07-08 | 3,230 | 3,230 | 3,170 | 3,230 | 69,300 | 807.50 |
| 2004-07-07 | 3,110 | 3,240 | 3,110 | 3,180 | 104,100 | 795 |
| 2004-07-06 | 3,380 | 3,390 | 3,180 | 3,210 | 54,900 | 802.50 |
| 2004-07-05 | 3,300 | 3,380 | 3,230 | 3,380 | 76,600 | 845 |
| 2004-07-02 | 3,210 | 3,330 | 3,200 | 3,330 | 58,600 | 832.50 |
| 2004-07-01 | 3,390 | 3,400 | 3,200 | 3,200 | 77,300 | 800 |
| 2004-06-30 | 3,270 | 3,350 | 3,200 | 3,340 | 54,800 | 835 |
| 2004-06-29 | 3,320 | 3,340 | 3,160 | 3,270 | 94,800 | 817.50 |
| 2004-06-28 | 3,200 | 3,350 | 3,200 | 3,330 | 128,400 | 832.50 |
| 2004-06-25 | 3,100 | 3,240 | 3,010 | 3,180 | 84,000 | 795 |
| 2004-06-24 | 3,080 | 3,100 | 3,000 | 3,030 | 74,100 | 757.50 |
| 2004-06-23 | 3,000 | 3,100 | 2,980 | 3,030 | 132,100 | 757.50 |
| 2004-06-22 | 3,000 | 3,020 | 3,000 | 3,000 | 52,400 | 750 |
| 2004-06-21 | 3,070 | 3,110 | 3,010 | 3,010 | 44,800 | 752.50 |
| 2004-06-18 | 3,120 | 3,160 | 3,060 | 3,120 | 46,000 | 780 |
| 2004-06-17 | 3,000 | 3,170 | 2,970 | 3,170 | 96,600 | 792.50 |
| 2004-06-16 | 3,000 | 3,050 | 2,960 | 3,000 | 112,700 | 750 |
| 2004-06-15 | 2,980 | 3,000 | 2,940 | 2,990 | 76,300 | 747.50 |
| 2004-06-14 | 2,990 | 3,000 | 2,960 | 3,000 | 38,000 | 750 |
| 2004-06-11 | 2,990 | 3,000 | 2,950 | 2,970 | 42,900 | 742.50 |
| 2004-06-10 | 2,800 | 2,970 | 2,790 | 2,950 | 86,000 | 737.50 |
| 2004-06-09 | 2,720 | 2,840 | 2,720 | 2,840 | 48,300 | 710 |
| 2004-06-08 | 2,740 | 2,740 | 2,710 | 2,730 | 70,400 | 682.50 |
| 2004-06-07 | 2,750 | 2,750 | 2,710 | 2,720 | 40,100 | 680 |
| 2004-06-04 | 2,750 | 2,750 | 2,690 | 2,720 | 30,600 | 680 |
| 2004-06-03 | 2,750 | 2,790 | 2,740 | 2,770 | 89,400 | 692.50 |
| 2004-06-02 | 2,700 | 2,750 | 2,700 | 2,710 | 114,300 | 677.50 |
| 2004-06-01 | 2,710 | 2,780 | 2,680 | 2,730 | 40,000 | 682.50 |
| 2004-05-31 | 2,690 | 2,700 | 2,650 | 2,700 | 36,600 | 675 |
| 2004-05-28 | 2,700 | 2,700 | 2,660 | 2,690 | 20,500 | 672.50 |
| 2004-05-27 | 2,750 | 2,750 | 2,700 | 2,700 | 16,800 | 675 |
| 2004-05-26 | 2,740 | 2,760 | 2,730 | 2,750 | 10,100 | 687.50 |
| 2004-05-25 | 2,800 | 2,820 | 2,680 | 2,700 | 96,300 | 675 |
| 2004-05-24 | 2,850 | 2,850 | 2,700 | 2,740 | 37,800 | 685 |
| 2004-05-21 | 2,600 | 2,900 | 2,600 | 2,870 | 48,500 | 717.50 |
| 2004-05-20 | 2,700 | 2,780 | 2,600 | 2,600 | 61,100 | 650 |
| 2004-05-19 | 2,800 | 3,130 | 2,600 | 2,620 | 65,800 | 655 |
| 2004-05-18 | 2,660 | 2,780 | 2,470 | 2,780 | 81,800 | 695 |
| 2004-05-17 | 2,900 | 2,900 | 2,790 | 2,860 | 50,300 | 715 |
| 2004-05-14 | 2,980 | 3,000 | 2,930 | 2,930 | 11,200 | 732.50 |
| 2004-05-13 | 3,000 | 3,000 | 2,940 | 2,940 | 29,300 | 735 |
| 2004-05-12 | 3,050 | 3,060 | 2,920 | 2,940 | 22,300 | 735 |
| 2004-05-11 | 3,010 | 3,090 | 2,860 | 3,050 | 45,700 | 762.50 |
| 2004-05-10 | 3,270 | 3,270 | 3,090 | 3,100 | 58,500 | 775 |
| 2004-05-07 | 3,280 | 3,290 | 3,240 | 3,280 | 54,600 | 820 |
| 2004-05-06 | 3,270 | 3,390 | 3,210 | 3,390 | 46,700 | 847.50 |
| 2004-04-30 | 3,100 | 3,300 | 3,060 | 3,280 | 116,200 | 820 |
| 2004-04-28 | 2,980 | 3,140 | 2,890 | 3,130 | 86,000 | 782.50 |
| 2004-04-27 | 3,070 | 3,080 | 2,780 | 3,000 | 158,200 | 750 |
| 2004-04-26 | 3,120 | 3,130 | 3,040 | 3,090 | 65,200 | 772.50 |
| 2004-04-23 | 3,220 | 3,250 | 3,130 | 3,130 | 43,600 | 782.50 |
| 2004-04-22 | 3,280 | 3,290 | 3,160 | 3,190 | 77,800 | 797.50 |
| 2004-04-21 | 3,200 | 3,300 | 3,200 | 3,290 | 28,600 | 822.50 |
| 2004-04-20 | 3,200 | 3,200 | 3,080 | 3,110 | 65,100 | 777.50 |
| 2004-04-19 | 3,350 | 3,380 | 3,210 | 3,220 | 31,600 | 805 |
| 2004-04-16 | 3,300 | 3,340 | 3,250 | 3,340 | 84,300 | 835 |
| 2004-04-15 | 3,300 | 3,300 | 3,230 | 3,250 | 97,900 | 812.50 |
| 2004-04-14 | 3,290 | 3,310 | 3,260 | 3,300 | 85,500 | 825 |
| 2004-04-13 | 3,390 | 3,390 | 3,240 | 3,320 | 38,600 | 830 |
| 2004-04-12 | 3,360 | 3,420 | 3,360 | 3,390 | 33,600 | 847.50 |
| 2004-04-09 | 3,420 | 3,420 | 3,300 | 3,350 | 52,100 | 837.50 |
| 2004-04-08 | 3,500 | 3,510 | 3,470 | 3,470 | 71,900 | 867.50 |
| 2004-04-07 | 3,430 | 3,500 | 3,400 | 3,470 | 29,800 | 867.50 |
| 2004-04-06 | 3,430 | 3,450 | 3,380 | 3,430 | 69,100 | 857.50 |
| 2004-04-05 | 3,440 | 3,470 | 3,380 | 3,390 | 51,000 | 847.50 |
| 2004-04-02 | 3,380 | 3,450 | 3,380 | 3,450 | 51,800 | 862.50 |
| 2004-04-01 | 3,360 | 3,390 | 3,350 | 3,370 | 28,800 | 842.50 |
| 2004-03-31 | 3,320 | 3,370 | 3,320 | 3,370 | 70,700 | 842.50 |
| 2004-03-30 | 3,300 | 3,400 | 3,300 | 3,320 | 127,800 | 830 |
| 2004-03-29 | 3,370 | 3,370 | 3,230 | 3,230 | 95,100 | 807.50 |
| 2004-03-26 | 3,300 | 3,570 | 3,300 | 3,370 | 53,200 | 842.50 |
| 2004-03-25 | 6,400 | 6,600 | 6,390 | 6,550 | 90,900 | 818.75 |
| 2004-03-24 | 6,300 | 6,840 | 6,300 | 6,350 | 172,400 | 793.75 |
| 2004-03-23 | 6,200 | 6,260 | 6,160 | 6,250 | 119,800 | 781.25 |
| 2004-03-22 | 6,050 | 6,200 | 6,010 | 6,150 | 28,000 | 768.75 |
| 2004-03-19 | 6,070 | 6,070 | 5,970 | 6,050 | 33,500 | 756.25 |
| 2004-03-18 | 6,190 | 6,190 | 6,070 | 6,070 | 19,800 | 758.75 |
| 2004-03-17 | 6,180 | 6,210 | 6,100 | 6,200 | 21,400 | 775 |
| 2004-03-16 | 6,100 | 6,200 | 6,030 | 6,200 | 20,500 | 775 |
| 2004-03-15 | 6,200 | 6,230 | 6,060 | 6,100 | 19,700 | 762.50 |
| 2004-03-12 | 6,430 | 6,430 | 6,010 | 6,200 | 45,600 | 775 |
| 2004-03-11 | 5,950 | 6,500 | 5,950 | 6,500 | 49,700 | 812.50 |
| 2004-03-10 | 5,860 | 5,970 | 5,860 | 5,940 | 24,600 | 742.50 |
| 2004-03-09 | 5,800 | 5,890 | 5,800 | 5,850 | 46,000 | 731.25 |
| 2004-03-08 | 5,850 | 5,880 | 5,700 | 5,800 | 35,300 | 725 |
| 2004-03-05 | 5,900 | 5,920 | 5,840 | 5,850 | 31,400 | 731.25 |
| 2004-03-04 | 5,830 | 5,930 | 5,800 | 5,900 | 33,100 | 737.50 |
| 2004-03-03 | 5,700 | 5,850 | 5,700 | 5,830 | 35,000 | 728.75 |
| 2004-03-02 | 5,850 | 5,870 | 5,790 | 5,800 | 37,900 | 725 |
| 2004-03-01 | 5,880 | 5,900 | 5,790 | 5,810 | 40,000 | 726.25 |
| 2004-02-27 | 5,700 | 5,850 | 5,700 | 5,800 | 27,800 | 725 |
| 2004-02-26 | 5,560 | 5,760 | 5,560 | 5,700 | 18,000 | 712.50 |
| 2004-02-25 | 5,800 | 5,880 | 5,530 | 5,530 | 22,100 | 691.25 |
| 2004-02-24 | 5,850 | 5,950 | 5,760 | 5,800 | 64,100 | 725 |
| 2004-02-23 | 5,600 | 5,950 | 5,600 | 5,850 | 38,700 | 731.25 |
| 2004-02-20 | 5,500 | 5,580 | 5,500 | 5,570 | 20,800 | 696.25 |
| 2004-02-19 | 5,360 | 5,530 | 5,300 | 5,490 | 13,200 | 686.25 |
| 2004-02-18 | 5,280 | 5,450 | 5,200 | 5,300 | 19,700 | 662.50 |
| 2004-02-17 | 5,350 | 5,400 | 5,210 | 5,250 | 10,100 | 656.25 |
| 2004-02-16 | 5,310 | 5,430 | 5,310 | 5,350 | 16,400 | 668.75 |
| 2004-02-13 | 5,280 | 5,390 | 5,200 | 5,300 | 24,300 | 662.50 |
| 2004-02-12 | 5,300 | 5,380 | 5,230 | 5,380 | 14,600 | 672.50 |
| 2004-02-10 | 5,210 | 5,410 | 5,090 | 5,410 | 60,200 | 676.25 |
| 2004-02-09 | 5,650 | 5,650 | 5,250 | 5,500 | 13,000 | 687.50 |
| 2004-02-06 | 5,400 | 5,700 | 5,160 | 5,650 | 94,800 | 706.25 |
| 2004-02-05 | 5,150 | 5,640 | 5,100 | 5,500 | 79,600 | 687.50 |
| 2004-02-04 | 5,090 | 5,200 | 5,010 | 5,200 | 18,200 | 650 |
| 2004-02-03 | 5,160 | 5,160 | 4,920 | 5,100 | 8,700 | 637.50 |
| 2004-02-02 | 5,250 | 5,300 | 5,210 | 5,210 | 5,200 | 651.25 |
| 2004-01-30 | 5,360 | 5,390 | 5,170 | 5,250 | 13,400 | 656.25 |
| 2004-01-29 | 5,310 | 5,400 | 5,300 | 5,350 | 10,800 | 668.75 |
| 2004-01-28 | 5,500 | 5,650 | 5,390 | 5,390 | 71,400 | 673.75 |
| 2004-01-27 | 5,300 | 5,410 | 5,260 | 5,410 | 51,500 | 676.25 |
| 2004-01-26 | 5,100 | 5,250 | 5,100 | 5,220 | 87,800 | 652.50 |
| 2004-01-23 | 5,090 | 5,090 | 5,000 | 5,050 | 11,900 | 631.25 |
| 2004-01-22 | 4,960 | 5,030 | 4,950 | 5,000 | 10,900 | 625 |
| 2004-01-21 | 5,080 | 5,090 | 4,960 | 4,960 | 13,800 | 620 |
| 2004-01-20 | 5,140 | 5,140 | 5,060 | 5,100 | 13,300 | 637.50 |
| 2004-01-19 | 5,000 | 5,150 | 5,000 | 5,150 | 10,900 | 643.75 |
| 2004-01-16 | 4,840 | 4,950 | 4,810 | 4,950 | 6,200 | 618.75 |
| 2004-01-15 | 4,940 | 4,950 | 4,840 | 4,840 | 6,700 | 605 |
| 2004-01-14 | 5,000 | 5,050 | 4,950 | 4,950 | 11,100 | 618.75 |
| 2004-01-13 | 4,920 | 5,100 | 4,900 | 5,070 | 25,400 | 633.75 |
| 2004-01-09 | 4,910 | 4,930 | 4,870 | 4,900 | 21,300 | 612.50 |
| 2004-01-08 | 4,830 | 4,900 | 4,750 | 4,890 | 13,200 | 611.25 |
| 2004-01-07 | 4,800 | 4,910 | 4,720 | 4,830 | 15,200 | 603.75 |
| 2004-01-06 | 5,070 | 5,070 | 4,910 | 4,950 | 4,600 | 618.75 |
| 2004-01-05 | 5,150 | 5,150 | 5,060 | 5,060 | 4,300 | 632.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
