9962 (株)ミスミグループ本社 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 | 2,980 | 2,980 | 2,965 | 2,980 | 16,700 | 496.67 |
| 2004-12-29 | 2,940 | 2,980 | 2,940 | 2,970 | 50,700 | 495 |
| 2004-12-28 | 2,960 | 2,980 | 2,950 | 2,965 | 49,200 | 494.17 |
| 2004-12-27 | 2,950 | 2,955 | 2,930 | 2,935 | 21,900 | 489.17 |
| 2004-12-24 | 2,955 | 2,980 | 2,915 | 2,925 | 84,200 | 487.50 |
| 2004-12-22 | 2,935 | 2,955 | 2,930 | 2,945 | 83,500 | 490.83 |
| 2004-12-21 | 2,885 | 2,935 | 2,885 | 2,935 | 193,600 | 489.17 |
| 2004-12-20 | 2,890 | 2,890 | 2,860 | 2,880 | 93,000 | 480 |
| 2004-12-17 | 2,860 | 2,885 | 2,845 | 2,875 | 104,800 | 479.17 |
| 2004-12-16 | 2,830 | 2,855 | 2,820 | 2,855 | 112,600 | 475.83 |
| 2004-12-15 | 2,840 | 2,875 | 2,800 | 2,870 | 114,800 | 478.33 |
| 2004-12-14 | 2,820 | 2,850 | 2,805 | 2,825 | 115,200 | 470.83 |
| 2004-12-13 | 2,825 | 2,825 | 2,780 | 2,780 | 160,700 | 463.33 |
| 2004-12-10 | 2,830 | 2,845 | 2,810 | 2,825 | 179,600 | 470.83 |
| 2004-12-09 | 2,920 | 2,920 | 2,855 | 2,875 | 58,100 | 479.17 |
| 2004-12-08 | 2,935 | 2,940 | 2,905 | 2,915 | 53,500 | 485.83 |
| 2004-12-07 | 2,970 | 2,985 | 2,920 | 2,945 | 83,100 | 490.83 |
| 2004-12-06 | 3,010 | 3,020 | 2,960 | 2,970 | 46,800 | 495 |
| 2004-12-03 | 2,970 | 2,995 | 2,970 | 2,985 | 61,000 | 497.50 |
| 2004-12-02 | 2,970 | 2,990 | 2,950 | 2,965 | 38,000 | 494.17 |
| 2004-12-01 | 2,945 | 2,955 | 2,930 | 2,935 | 62,900 | 489.17 |
| 2004-11-30 | 2,985 | 3,050 | 2,930 | 2,975 | 94,400 | 495.83 |
| 2004-11-29 | 2,995 | 3,010 | 2,980 | 3,000 | 37,300 | 500 |
| 2004-11-26 | 2,980 | 3,010 | 2,965 | 2,990 | 54,900 | 498.33 |
| 2004-11-25 | 2,990 | 3,000 | 2,935 | 2,965 | 63,100 | 494.17 |
| 2004-11-24 | 2,970 | 2,995 | 2,960 | 2,985 | 90,800 | 497.50 |
| 2004-11-22 | 2,950 | 2,970 | 2,930 | 2,965 | 96,800 | 494.17 |
| 2004-11-19 | 3,040 | 3,060 | 3,030 | 3,040 | 104,900 | 506.67 |
| 2004-11-18 | 3,070 | 3,090 | 3,010 | 3,030 | 100,900 | 505 |
| 2004-11-17 | 3,040 | 3,040 | 3,030 | 3,030 | 44,600 | 505 |
| 2004-11-16 | 3,080 | 3,080 | 3,040 | 3,040 | 72,000 | 506.67 |
| 2004-11-15 | 3,050 | 3,090 | 3,050 | 3,070 | 128,900 | 511.67 |
| 2004-11-12 | 3,040 | 3,060 | 3,020 | 3,050 | 105,000 | 508.33 |
| 2004-11-11 | 3,050 | 3,060 | 3,030 | 3,060 | 131,700 | 510 |
| 2004-11-10 | 3,060 | 3,080 | 3,050 | 3,060 | 116,400 | 510 |
| 2004-11-09 | 3,050 | 3,060 | 3,040 | 3,060 | 117,200 | 510 |
| 2004-11-08 | 3,090 | 3,090 | 3,050 | 3,070 | 77,200 | 511.67 |
| 2004-11-05 | 3,090 | 3,100 | 3,040 | 3,060 | 81,500 | 510 |
| 2004-11-04 | 3,060 | 3,080 | 3,010 | 3,050 | 241,800 | 508.33 |
| 2004-11-02 | 2,895 | 2,930 | 2,890 | 2,915 | 85,800 | 485.83 |
| 2004-11-01 | 2,900 | 2,920 | 2,885 | 2,895 | 93,700 | 482.50 |
| 2004-10-29 | 2,930 | 2,950 | 2,885 | 2,900 | 224,900 | 483.33 |
| 2004-10-28 | 2,960 | 3,000 | 2,905 | 2,925 | 131,500 | 487.50 |
| 2004-10-27 | 2,940 | 2,960 | 2,900 | 2,920 | 129,900 | 486.67 |
| 2004-10-26 | 2,910 | 2,945 | 2,900 | 2,920 | 101,600 | 486.67 |
| 2004-10-25 | 2,995 | 3,000 | 2,920 | 2,975 | 47,100 | 495.83 |
| 2004-10-22 | 3,010 | 3,020 | 2,995 | 3,000 | 33,200 | 500 |
| 2004-10-21 | 3,040 | 3,040 | 2,975 | 2,975 | 59,600 | 495.83 |
| 2004-10-20 | 3,060 | 3,060 | 3,030 | 3,030 | 58,500 | 505 |
| 2004-10-19 | 3,050 | 3,080 | 3,030 | 3,070 | 120,000 | 511.67 |
| 2004-10-18 | 3,100 | 3,100 | 3,020 | 3,040 | 106,600 | 506.67 |
| 2004-10-15 | 3,040 | 3,090 | 3,030 | 3,060 | 138,100 | 510 |
| 2004-10-14 | 3,060 | 3,070 | 2,990 | 3,030 | 310,000 | 505 |
| 2004-10-13 | 2,970 | 3,030 | 2,950 | 3,020 | 154,600 | 503.33 |
| 2004-10-12 | 2,980 | 2,985 | 2,930 | 2,960 | 86,700 | 493.33 |
| 2004-10-08 | 2,980 | 3,000 | 2,955 | 2,965 | 52,000 | 494.17 |
| 2004-10-07 | 2,990 | 2,990 | 2,960 | 2,970 | 64,800 | 495 |
| 2004-10-06 | 2,980 | 2,995 | 2,980 | 2,985 | 106,100 | 497.50 |
| 2004-10-05 | 3,030 | 3,030 | 2,990 | 3,000 | 164,900 | 500 |
| 2004-10-04 | 3,000 | 3,050 | 3,000 | 3,030 | 133,100 | 505 |
| 2004-10-01 | 2,960 | 2,980 | 2,920 | 2,960 | 81,900 | 493.33 |
| 2004-09-30 | 2,965 | 2,965 | 2,900 | 2,920 | 102,400 | 486.67 |
| 2004-09-29 | 2,920 | 2,960 | 2,885 | 2,925 | 92,200 | 487.50 |
| 2004-09-28 | 2,915 | 2,930 | 2,880 | 2,900 | 152,500 | 483.33 |
| 2004-09-27 | 2,975 | 3,050 | 2,910 | 2,955 | 100,000 | 492.50 |
| 2004-09-24 | 3,020 | 3,020 | 2,950 | 3,020 | 127,100 | 503.33 |
| 2004-09-22 | 3,060 | 3,110 | 3,030 | 3,060 | 76,900 | 510 |
| 2004-09-21 | 3,090 | 3,140 | 3,020 | 3,050 | 160,400 | 508.33 |
| 2004-09-17 | 3,030 | 3,080 | 3,010 | 3,040 | 219,700 | 506.67 |
| 2004-09-16 | 2,965 | 3,010 | 2,950 | 2,985 | 188,500 | 497.50 |
| 2004-09-15 | 2,970 | 2,975 | 2,940 | 2,950 | 92,700 | 491.67 |
| 2004-09-14 | 2,985 | 2,990 | 2,940 | 2,965 | 99,700 | 494.17 |
| 2004-09-13 | 2,900 | 2,975 | 2,900 | 2,970 | 93,300 | 495 |
| 2004-09-10 | 2,910 | 2,920 | 2,880 | 2,905 | 205,500 | 484.17 |
| 2004-09-09 | 2,890 | 2,920 | 2,850 | 2,870 | 126,400 | 478.33 |
| 2004-09-08 | 2,910 | 2,915 | 2,870 | 2,890 | 80,000 | 481.67 |
| 2004-09-07 | 2,900 | 2,920 | 2,890 | 2,910 | 88,600 | 485 |
| 2004-09-06 | 2,895 | 2,930 | 2,870 | 2,900 | 113,800 | 483.33 |
| 2004-09-03 | 2,955 | 2,970 | 2,890 | 2,890 | 56,600 | 481.67 |
| 2004-09-02 | 2,935 | 2,985 | 2,935 | 2,965 | 94,200 | 494.17 |
| 2004-09-01 | 2,890 | 2,970 | 2,890 | 2,950 | 62,900 | 491.67 |
| 2004-08-31 | 2,945 | 2,980 | 2,885 | 2,900 | 78,600 | 483.33 |
| 2004-08-30 | 2,995 | 2,995 | 2,945 | 2,975 | 49,800 | 495.83 |
| 2004-08-27 | 2,980 | 2,980 | 2,925 | 2,945 | 58,800 | 490.83 |
| 2004-08-26 | 3,010 | 3,010 | 2,920 | 2,930 | 100,800 | 488.33 |
| 2004-08-25 | 3,080 | 3,090 | 2,980 | 3,020 | 100,600 | 503.33 |
| 2004-08-24 | 3,020 | 3,030 | 2,990 | 3,020 | 83,300 | 503.33 |
| 2004-08-23 | 3,040 | 3,080 | 2,975 | 3,040 | 169,800 | 506.67 |
| 2004-08-20 | 2,955 | 3,070 | 2,955 | 3,050 | 270,300 | 508.33 |
| 2004-08-19 | 2,860 | 2,950 | 2,855 | 2,915 | 401,100 | 485.83 |
| 2004-08-18 | 2,780 | 2,790 | 2,670 | 2,760 | 307,100 | 460 |
| 2004-08-17 | 2,860 | 2,900 | 2,790 | 2,820 | 213,700 | 470 |
| 2004-08-16 | 2,890 | 2,890 | 2,780 | 2,825 | 264,300 | 470.83 |
| 2004-08-13 | 3,040 | 3,050 | 2,925 | 2,945 | 182,400 | 490.83 |
| 2004-08-12 | 3,050 | 3,080 | 3,030 | 3,030 | 106,400 | 505 |
| 2004-08-11 | 3,080 | 3,140 | 3,060 | 3,080 | 109,500 | 513.33 |
| 2004-08-10 | 3,050 | 3,120 | 3,050 | 3,070 | 115,100 | 511.67 |
| 2004-08-09 | 3,010 | 3,080 | 3,010 | 3,050 | 97,900 | 508.33 |
| 2004-08-06 | 3,110 | 3,130 | 3,080 | 3,110 | 59,700 | 518.33 |
| 2004-08-05 | 3,190 | 3,190 | 3,130 | 3,160 | 57,300 | 526.67 |
| 2004-08-04 | 3,170 | 3,180 | 3,090 | 3,140 | 56,800 | 523.33 |
| 2004-08-03 | 3,210 | 3,240 | 3,190 | 3,200 | 43,300 | 533.33 |
| 2004-08-02 | 3,280 | 3,340 | 3,190 | 3,210 | 59,200 | 535 |
| 2004-07-30 | 3,290 | 3,310 | 3,250 | 3,270 | 69,500 | 545 |
| 2004-07-29 | 3,270 | 3,280 | 3,230 | 3,260 | 54,300 | 543.33 |
| 2004-07-28 | 3,250 | 3,290 | 3,250 | 3,280 | 60,900 | 546.67 |
| 2004-07-27 | 3,200 | 3,270 | 3,180 | 3,240 | 95,000 | 540 |
| 2004-07-26 | 3,170 | 3,200 | 3,140 | 3,170 | 78,800 | 528.33 |
| 2004-07-23 | 3,300 | 3,310 | 3,250 | 3,260 | 84,100 | 543.33 |
| 2004-07-22 | 3,320 | 3,320 | 3,270 | 3,300 | 100,100 | 550 |
| 2004-07-21 | 3,280 | 3,340 | 3,280 | 3,330 | 75,800 | 555 |
| 2004-07-20 | 3,280 | 3,300 | 3,250 | 3,280 | 99,000 | 546.67 |
| 2004-07-16 | 3,380 | 3,380 | 3,290 | 3,310 | 265,700 | 551.67 |
| 2004-07-15 | 3,470 | 3,470 | 3,330 | 3,380 | 54,000 | 563.33 |
| 2004-07-14 | 3,560 | 3,620 | 3,500 | 3,510 | 84,300 | 585 |
| 2004-07-13 | 3,520 | 3,550 | 3,490 | 3,550 | 53,700 | 591.67 |
| 2004-07-12 | 3,550 | 3,590 | 3,550 | 3,570 | 109,500 | 595 |
| 2004-07-09 | 3,480 | 3,500 | 3,420 | 3,450 | 57,500 | 575 |
| 2004-07-08 | 3,480 | 3,610 | 3,460 | 3,470 | 115,800 | 578.33 |
| 2004-07-07 | 3,490 | 3,490 | 3,340 | 3,430 | 293,800 | 571.67 |
| 2004-07-06 | 3,570 | 3,580 | 3,480 | 3,500 | 111,500 | 583.33 |
| 2004-07-05 | 3,600 | 3,680 | 3,540 | 3,680 | 178,900 | 613.33 |
| 2004-07-02 | 3,540 | 3,590 | 3,460 | 3,550 | 172,600 | 591.67 |
| 2004-07-01 | 3,560 | 3,560 | 3,460 | 3,540 | 89,000 | 590 |
| 2004-06-30 | 3,500 | 3,580 | 3,440 | 3,570 | 103,200 | 595 |
| 2004-06-29 | 3,500 | 3,500 | 3,450 | 3,470 | 24,700 | 578.33 |
| 2004-06-28 | 3,400 | 3,510 | 3,400 | 3,510 | 71,700 | 585 |
| 2004-06-25 | 3,370 | 3,460 | 3,370 | 3,400 | 75,700 | 566.67 |
| 2004-06-24 | 3,320 | 3,370 | 3,320 | 3,350 | 51,500 | 558.33 |
| 2004-06-23 | 3,360 | 3,400 | 3,340 | 3,350 | 33,800 | 558.33 |
| 2004-06-22 | 3,400 | 3,420 | 3,320 | 3,360 | 141,100 | 560 |
| 2004-06-21 | 3,440 | 3,540 | 3,410 | 3,440 | 110,900 | 573.33 |
| 2004-06-18 | 3,520 | 3,520 | 3,400 | 3,430 | 97,200 | 571.67 |
| 2004-06-17 | 3,550 | 3,560 | 3,500 | 3,510 | 58,000 | 585 |
| 2004-06-16 | 3,550 | 3,650 | 3,550 | 3,570 | 121,000 | 595 |
| 2004-06-15 | 3,450 | 3,800 | 3,430 | 3,640 | 325,400 | 606.67 |
| 2004-06-14 | 3,400 | 3,460 | 3,390 | 3,430 | 79,300 | 571.67 |
| 2004-06-11 | 3,340 | 3,410 | 3,340 | 3,390 | 97,700 | 565 |
| 2004-06-10 | 3,370 | 3,390 | 3,330 | 3,380 | 50,600 | 563.33 |
| 2004-06-09 | 3,360 | 3,380 | 3,340 | 3,340 | 46,100 | 556.67 |
| 2004-06-08 | 3,390 | 3,390 | 3,320 | 3,330 | 38,800 | 555 |
| 2004-06-07 | 3,330 | 3,350 | 3,300 | 3,320 | 68,400 | 553.33 |
| 2004-06-04 | 3,300 | 3,320 | 3,230 | 3,270 | 78,700 | 545 |
| 2004-06-03 | 3,400 | 3,400 | 3,300 | 3,300 | 78,200 | 550 |
| 2004-06-02 | 3,440 | 3,440 | 3,380 | 3,400 | 62,400 | 566.67 |
| 2004-06-01 | 3,390 | 3,470 | 3,390 | 3,440 | 98,300 | 573.33 |
| 2004-05-31 | 3,400 | 3,430 | 3,320 | 3,340 | 91,300 | 556.67 |
| 2004-05-28 | 3,350 | 3,480 | 3,350 | 3,440 | 76,500 | 573.33 |
| 2004-05-27 | 3,410 | 3,470 | 3,390 | 3,400 | 76,800 | 566.67 |
| 2004-05-26 | 3,530 | 3,530 | 3,460 | 3,490 | 69,100 | 581.67 |
| 2004-05-25 | 3,540 | 3,550 | 3,400 | 3,430 | 93,600 | 571.67 |
| 2004-05-24 | 3,530 | 3,550 | 3,490 | 3,540 | 111,700 | 590 |
| 2004-05-21 | 3,530 | 3,560 | 3,410 | 3,530 | 81,700 | 588.33 |
| 2004-05-20 | 3,530 | 3,590 | 3,490 | 3,530 | 141,900 | 588.33 |
| 2004-05-19 | 3,340 | 3,520 | 3,290 | 3,430 | 161,000 | 571.67 |
| 2004-05-18 | 3,120 | 3,280 | 3,120 | 3,190 | 103,900 | 531.67 |
| 2004-05-17 | 3,320 | 3,330 | 3,160 | 3,180 | 59,700 | 530 |
| 2004-05-14 | 3,460 | 3,480 | 3,350 | 3,360 | 60,900 | 560 |
| 2004-05-13 | 3,470 | 3,550 | 3,430 | 3,450 | 191,300 | 575 |
| 2004-05-12 | 3,450 | 3,470 | 3,320 | 3,470 | 137,700 | 578.33 |
| 2004-05-11 | 3,300 | 3,450 | 3,300 | 3,400 | 105,400 | 566.67 |
| 2004-05-10 | 3,550 | 3,660 | 3,410 | 3,420 | 82,100 | 570 |
| 2004-05-07 | 3,830 | 3,830 | 3,680 | 3,680 | 89,500 | 613.33 |
| 2004-05-06 | 3,900 | 3,920 | 3,700 | 3,840 | 84,800 | 640 |
| 2004-04-30 | 3,850 | 3,900 | 3,810 | 3,900 | 83,400 | 650 |
| 2004-04-28 | 3,830 | 3,840 | 3,800 | 3,830 | 47,700 | 638.33 |
| 2004-04-27 | 3,780 | 3,830 | 3,740 | 3,830 | 61,100 | 638.33 |
| 2004-04-26 | 3,700 | 3,790 | 3,690 | 3,730 | 93,500 | 621.67 |
| 2004-04-23 | 3,700 | 3,710 | 3,640 | 3,670 | 74,400 | 611.67 |
| 2004-04-22 | 3,750 | 3,750 | 3,690 | 3,690 | 47,700 | 615 |
| 2004-04-21 | 3,780 | 3,890 | 3,720 | 3,730 | 60,200 | 621.67 |
| 2004-04-20 | 3,800 | 3,800 | 3,740 | 3,790 | 29,500 | 631.67 |
| 2004-04-19 | 3,890 | 3,900 | 3,700 | 3,810 | 60,800 | 635 |
| 2004-04-16 | 3,760 | 3,840 | 3,760 | 3,810 | 44,300 | 635 |
| 2004-04-15 | 3,900 | 3,900 | 3,740 | 3,800 | 96,900 | 633.33 |
| 2004-04-14 | 3,890 | 3,900 | 3,850 | 3,900 | 49,800 | 650 |
| 2004-04-13 | 3,870 | 3,950 | 3,870 | 3,940 | 68,500 | 656.67 |
| 2004-04-12 | 3,840 | 3,870 | 3,780 | 3,860 | 45,700 | 643.33 |
| 2004-04-09 | 3,780 | 3,830 | 3,740 | 3,820 | 64,800 | 636.67 |
| 2004-04-08 | 3,850 | 3,850 | 3,780 | 3,820 | 79,100 | 636.67 |
| 2004-04-07 | 3,880 | 3,880 | 3,750 | 3,810 | 94,700 | 635 |
| 2004-04-06 | 3,900 | 3,950 | 3,850 | 3,880 | 123,600 | 646.67 |
| 2004-04-05 | 3,820 | 3,950 | 3,770 | 3,890 | 127,900 | 648.33 |
| 2004-04-02 | 3,680 | 3,720 | 3,600 | 3,620 | 132,200 | 603.33 |
| 2004-04-01 | 3,690 | 3,730 | 3,650 | 3,650 | 233,600 | 608.33 |
| 2004-03-31 | 3,530 | 3,560 | 3,500 | 3,550 | 37,900 | 591.67 |
| 2004-03-30 | 3,500 | 3,560 | 3,450 | 3,490 | 46,000 | 581.67 |
| 2004-03-29 | 3,540 | 3,540 | 3,420 | 3,490 | 74,900 | 581.67 |
| 2004-03-26 | 3,410 | 3,600 | 3,410 | 3,540 | 154,000 | 590 |
| 2004-03-25 | 5,020 | 5,050 | 4,950 | 4,970 | 89,100 | 552.22 |
| 2004-03-24 | 4,990 | 5,050 | 4,910 | 5,010 | 77,300 | 556.67 |
| 2004-03-23 | 4,930 | 4,990 | 4,900 | 4,990 | 86,900 | 554.44 |
| 2004-03-22 | 4,920 | 4,940 | 4,880 | 4,910 | 92,400 | 545.56 |
| 2004-03-19 | 4,880 | 4,890 | 4,840 | 4,850 | 77,400 | 538.89 |
| 2004-03-18 | 4,920 | 4,940 | 4,880 | 4,880 | 66,200 | 542.22 |
| 2004-03-17 | 4,920 | 4,920 | 4,840 | 4,870 | 175,200 | 541.11 |
| 2004-03-16 | 4,960 | 4,990 | 4,760 | 4,820 | 143,600 | 535.56 |
| 2004-03-15 | 4,870 | 4,920 | 4,810 | 4,810 | 37,000 | 534.44 |
| 2004-03-12 | 4,740 | 4,790 | 4,730 | 4,780 | 45,000 | 531.11 |
| 2004-03-11 | 4,730 | 4,860 | 4,730 | 4,820 | 67,000 | 535.56 |
| 2004-03-10 | 4,940 | 4,940 | 4,820 | 4,830 | 42,800 | 536.67 |
| 2004-03-09 | 4,940 | 5,030 | 4,940 | 4,960 | 78,400 | 551.11 |
| 2004-03-08 | 4,950 | 5,000 | 4,940 | 4,990 | 68,000 | 554.44 |
| 2004-03-05 | 4,930 | 4,940 | 4,840 | 4,880 | 90,700 | 542.22 |
| 2004-03-04 | 4,890 | 4,960 | 4,890 | 4,940 | 52,200 | 548.89 |
| 2004-03-03 | 4,930 | 4,980 | 4,920 | 4,920 | 39,900 | 546.67 |
| 2004-03-02 | 5,000 | 5,070 | 4,920 | 4,920 | 55,600 | 546.67 |
| 2004-03-01 | 5,060 | 5,080 | 5,020 | 5,080 | 43,700 | 564.44 |
| 2004-02-27 | 4,980 | 5,060 | 4,910 | 4,990 | 49,000 | 554.44 |
| 2004-02-26 | 4,890 | 5,010 | 4,890 | 4,950 | 26,800 | 550 |
| 2004-02-25 | 4,870 | 4,940 | 4,720 | 4,870 | 19,100 | 541.11 |
| 2004-02-24 | 5,060 | 5,060 | 4,900 | 4,920 | 20,600 | 546.67 |
| 2004-02-23 | 5,030 | 5,080 | 5,000 | 5,080 | 16,200 | 564.44 |
| 2004-02-20 | 4,970 | 5,070 | 4,960 | 5,000 | 37,400 | 555.56 |
| 2004-02-19 | 4,960 | 5,010 | 4,950 | 4,960 | 9,800 | 551.11 |
| 2004-02-18 | 5,000 | 5,020 | 4,990 | 5,010 | 32,700 | 556.67 |
| 2004-02-17 | 4,920 | 5,000 | 4,910 | 5,000 | 17,700 | 555.56 |
| 2004-02-16 | 4,900 | 4,990 | 4,890 | 4,910 | 38,000 | 545.56 |
| 2004-02-13 | 4,930 | 4,980 | 4,890 | 4,950 | 37,500 | 550 |
| 2004-02-12 | 4,930 | 4,980 | 4,870 | 4,910 | 38,400 | 545.56 |
| 2004-02-10 | 4,950 | 4,950 | 4,840 | 4,910 | 57,300 | 545.56 |
| 2004-02-09 | 4,840 | 4,940 | 4,840 | 4,940 | 65,300 | 548.89 |
| 2004-02-06 | 4,910 | 4,910 | 4,720 | 4,740 | 36,800 | 526.67 |
| 2004-02-05 | 4,740 | 4,910 | 4,720 | 4,860 | 68,900 | 540 |
| 2004-02-04 | 4,930 | 4,930 | 4,670 | 4,700 | 17,900 | 522.22 |
| 2004-02-03 | 4,910 | 4,950 | 4,740 | 4,940 | 39,900 | 548.89 |
| 2004-02-02 | 4,820 | 4,950 | 4,820 | 4,900 | 60,700 | 544.44 |
| 2004-01-30 | 4,790 | 4,900 | 4,710 | 4,810 | 40,700 | 534.44 |
| 2004-01-29 | 4,620 | 4,760 | 4,540 | 4,750 | 84,700 | 527.78 |
| 2004-01-28 | 4,570 | 4,590 | 4,530 | 4,570 | 32,800 | 507.78 |
| 2004-01-27 | 4,680 | 4,750 | 4,650 | 4,650 | 66,200 | 516.67 |
| 2004-01-26 | 4,780 | 4,840 | 4,680 | 4,710 | 29,900 | 523.33 |
| 2004-01-23 | 4,900 | 4,900 | 4,760 | 4,800 | 43,200 | 533.33 |
| 2004-01-22 | 4,760 | 4,870 | 4,740 | 4,870 | 66,900 | 541.11 |
| 2004-01-21 | 4,800 | 4,880 | 4,750 | 4,750 | 54,600 | 527.78 |
| 2004-01-20 | 4,800 | 4,950 | 4,800 | 4,840 | 24,300 | 537.78 |
| 2004-01-19 | 4,940 | 4,960 | 4,830 | 4,860 | 21,300 | 540 |
| 2004-01-16 | 4,930 | 4,940 | 4,840 | 4,890 | 19,600 | 543.33 |
| 2004-01-15 | 5,040 | 5,040 | 4,860 | 4,880 | 23,600 | 542.22 |
| 2004-01-14 | 4,960 | 4,980 | 4,890 | 4,940 | 34,200 | 548.89 |
| 2004-01-13 | 5,130 | 5,160 | 4,930 | 4,950 | 66,600 | 550 |
| 2004-01-09 | 4,950 | 5,200 | 4,940 | 5,130 | 107,900 | 570 |
| 2004-01-08 | 4,900 | 4,940 | 4,820 | 4,880 | 59,000 | 542.22 |
| 2004-01-07 | 4,890 | 4,950 | 4,860 | 4,920 | 74,600 | 546.67 |
| 2004-01-06 | 4,870 | 4,880 | 4,800 | 4,860 | 67,800 | 540 |
| 2004-01-05 | 4,800 | 4,890 | 4,790 | 4,890 | 48,000 | 543.33 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
