1762 (株)高松コンストラクショングループ 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 | 3,440 | 3,480 | 3,380 | 3,480 | 4,600 | 1,740 |
| 2004-12-29 | 3,380 | 3,450 | 3,380 | 3,430 | 9,900 | 1,715 |
| 2004-12-28 | 3,350 | 3,380 | 3,350 | 3,380 | 4,200 | 1,690 |
| 2004-12-27 | 3,360 | 3,370 | 3,340 | 3,350 | 8,200 | 1,675 |
| 2004-12-24 | 3,370 | 3,370 | 3,330 | 3,340 | 5,800 | 1,670 |
| 2004-12-22 | 3,410 | 3,410 | 3,330 | 3,360 | 4,700 | 1,680 |
| 2004-12-21 | 3,380 | 3,420 | 3,340 | 3,400 | 3,800 | 1,700 |
| 2004-12-20 | 3,310 | 3,370 | 3,300 | 3,370 | 6,800 | 1,685 |
| 2004-12-17 | 3,310 | 3,370 | 3,300 | 3,310 | 6,000 | 1,655 |
| 2004-12-16 | 3,350 | 3,370 | 3,310 | 3,360 | 10,200 | 1,680 |
| 2004-12-15 | 3,330 | 3,400 | 3,330 | 3,400 | 1,500 | 1,700 |
| 2004-12-14 | 3,400 | 3,400 | 3,360 | 3,360 | 3,800 | 1,680 |
| 2004-12-13 | 3,390 | 3,470 | 3,370 | 3,400 | 10,400 | 1,700 |
| 2004-12-10 | 3,460 | 3,480 | 3,390 | 3,390 | 5,700 | 1,695 |
| 2004-12-09 | 3,400 | 3,480 | 3,390 | 3,450 | 13,700 | 1,725 |
| 2004-12-08 | 3,400 | 3,450 | 3,340 | 3,450 | 7,500 | 1,725 |
| 2004-12-07 | 3,430 | 3,490 | 3,420 | 3,490 | 2,200 | 1,745 |
| 2004-12-06 | 3,260 | 3,520 | 3,260 | 3,510 | 18,700 | 1,755 |
| 2004-12-03 | 3,220 | 3,410 | 3,180 | 3,400 | 20,400 | 1,700 |
| 2004-12-02 | 3,220 | 3,230 | 3,210 | 3,230 | 4,600 | 1,615 |
| 2004-12-01 | 3,270 | 3,270 | 3,170 | 3,210 | 4,700 | 1,605 |
| 2004-11-30 | 3,250 | 3,280 | 3,250 | 3,280 | 3,600 | 1,640 |
| 2004-11-29 | 3,180 | 3,240 | 3,180 | 3,240 | 5,000 | 1,620 |
| 2004-11-26 | 3,170 | 3,200 | 3,140 | 3,150 | 13,400 | 1,575 |
| 2004-11-25 | 3,140 | 3,190 | 3,130 | 3,170 | 2,900 | 1,585 |
| 2004-11-24 | 3,240 | 3,250 | 3,110 | 3,180 | 5,400 | 1,590 |
| 2004-11-22 | 3,180 | 3,270 | 3,150 | 3,270 | 13,200 | 1,635 |
| 2004-11-19 | 3,280 | 3,300 | 3,210 | 3,230 | 4,200 | 1,615 |
| 2004-11-18 | 3,450 | 3,450 | 3,270 | 3,280 | 12,100 | 1,640 |
| 2004-11-17 | 3,470 | 3,490 | 3,440 | 3,460 | 16,000 | 1,730 |
| 2004-11-16 | 3,440 | 3,480 | 3,420 | 3,470 | 10,200 | 1,735 |
| 2004-11-15 | 3,470 | 3,490 | 3,410 | 3,490 | 17,200 | 1,745 |
| 2004-11-12 | 3,080 | 3,500 | 3,080 | 3,470 | 29,600 | 1,735 |
| 2004-11-11 | 3,290 | 3,290 | 3,100 | 3,130 | 20,500 | 1,565 |
| 2004-11-10 | 3,250 | 3,300 | 3,200 | 3,260 | 25,500 | 1,630 |
| 2004-11-09 | 3,450 | 3,450 | 3,300 | 3,300 | 15,000 | 1,650 |
| 2004-11-08 | 3,510 | 3,520 | 3,450 | 3,460 | 10,000 | 1,730 |
| 2004-11-05 | 3,590 | 3,600 | 3,530 | 3,590 | 7,200 | 1,795 |
| 2004-11-04 | 3,650 | 3,650 | 3,520 | 3,570 | 9,800 | 1,785 |
| 2004-11-02 | 3,560 | 3,600 | 3,560 | 3,600 | 4,500 | 1,800 |
| 2004-11-01 | 3,600 | 3,620 | 3,600 | 3,610 | 11,200 | 1,805 |
| 2004-10-29 | 3,510 | 3,600 | 3,500 | 3,600 | 12,000 | 1,800 |
| 2004-10-28 | 3,610 | 3,610 | 3,490 | 3,490 | 16,000 | 1,745 |
| 2004-10-27 | 3,670 | 3,680 | 3,560 | 3,600 | 20,000 | 1,800 |
| 2004-10-26 | 3,610 | 3,690 | 3,610 | 3,650 | 10,200 | 1,825 |
| 2004-10-25 | 3,640 | 3,640 | 3,540 | 3,600 | 11,900 | 1,800 |
| 2004-10-22 | 3,530 | 3,640 | 3,520 | 3,620 | 23,600 | 1,810 |
| 2004-10-21 | 3,790 | 3,790 | 3,500 | 3,620 | 34,700 | 1,810 |
| 2004-10-20 | 3,760 | 3,820 | 3,720 | 3,770 | 72,000 | 1,885 |
| 2004-10-19 | 3,750 | 3,760 | 3,740 | 3,760 | 31,300 | 1,880 |
| 2004-10-18 | 3,740 | 3,780 | 3,740 | 3,750 | 18,300 | 1,875 |
| 2004-10-15 | 3,730 | 3,780 | 3,730 | 3,740 | 32,700 | 1,870 |
| 2004-10-14 | 3,710 | 3,730 | 3,680 | 3,710 | 33,000 | 1,855 |
| 2004-10-13 | 3,700 | 3,710 | 3,660 | 3,690 | 40,600 | 1,845 |
| 2004-10-12 | 3,630 | 3,650 | 3,630 | 3,650 | 31,900 | 1,825 |
| 2004-10-08 | 3,580 | 3,630 | 3,560 | 3,600 | 37,000 | 1,800 |
| 2004-10-07 | 3,540 | 3,640 | 3,510 | 3,600 | 45,600 | 1,800 |
| 2004-10-06 | 3,430 | 3,610 | 3,400 | 3,580 | 89,200 | 1,790 |
| 2004-10-05 | 3,390 | 3,440 | 3,350 | 3,400 | 57,100 | 1,700 |
| 2004-10-04 | 3,400 | 3,400 | 3,300 | 3,370 | 51,400 | 1,685 |
| 2004-10-01 | 3,230 | 3,350 | 3,190 | 3,350 | 39,800 | 1,675 |
| 2004-09-30 | 3,240 | 3,240 | 3,160 | 3,190 | 16,200 | 1,595 |
| 2004-09-29 | 3,200 | 3,220 | 3,160 | 3,190 | 34,900 | 1,595 |
| 2004-09-28 | 3,140 | 3,140 | 3,090 | 3,100 | 17,800 | 1,550 |
| 2004-09-27 | 3,160 | 3,190 | 3,100 | 3,140 | 28,300 | 1,570 |
| 2004-09-24 | 3,200 | 3,200 | 3,070 | 3,160 | 51,000 | 1,580 |
| 2004-09-22 | 3,390 | 3,390 | 3,050 | 3,290 | 68,700 | 1,645 |
| 2004-09-21 | 3,350 | 3,430 | 3,280 | 3,350 | 87,800 | 1,675 |
| 2004-09-17 | 3,360 | 3,370 | 3,200 | 3,370 | 126,800 | 1,685 |
| 2004-09-16 | 3,170 | 3,470 | 3,120 | 3,360 | 306,200 | 1,680 |
| 2004-09-15 | 3,040 | 3,140 | 2,980 | 3,120 | 177,500 | 1,560 |
| 2004-09-14 | 2,945 | 3,060 | 2,925 | 3,010 | 197,100 | 1,505 |
| 2004-09-13 | 2,920 | 2,960 | 2,885 | 2,920 | 130,500 | 1,460 |
| 2004-09-10 | 2,845 | 2,900 | 2,820 | 2,885 | 97,900 | 1,442.50 |
| 2004-09-09 | 2,850 | 2,855 | 2,840 | 2,845 | 73,800 | 1,422.50 |
| 2004-09-08 | 2,850 | 2,850 | 2,825 | 2,845 | 110,000 | 1,422.50 |
| 2004-09-07 | 2,810 | 2,820 | 2,800 | 2,810 | 60,400 | 1,405 |
| 2004-09-06 | 2,810 | 2,815 | 2,795 | 2,800 | 135,400 | 1,400 |
| 2004-09-03 | 2,860 | 2,865 | 2,830 | 2,865 | 38,100 | 1,432.50 |
| 2004-09-02 | 2,800 | 2,840 | 2,790 | 2,840 | 50,100 | 1,420 |
| 2004-09-01 | 2,800 | 2,800 | 2,770 | 2,790 | 15,400 | 1,395 |
| 2004-08-31 | 2,800 | 2,805 | 2,800 | 2,800 | 21,400 | 1,400 |
| 2004-08-30 | 2,815 | 2,815 | 2,800 | 2,800 | 99,800 | 1,400 |
| 2004-08-27 | 2,865 | 2,865 | 2,810 | 2,810 | 37,500 | 1,405 |
| 2004-08-26 | 2,870 | 2,890 | 2,850 | 2,865 | 9,700 | 1,432.50 |
| 2004-08-25 | 2,860 | 2,870 | 2,860 | 2,860 | 3,400 | 1,430 |
| 2004-08-24 | 2,870 | 2,870 | 2,860 | 2,860 | 3,100 | 1,430 |
| 2004-08-23 | 2,890 | 2,900 | 2,850 | 2,860 | 3,900 | 1,430 |
| 2004-08-20 | 2,850 | 2,885 | 2,850 | 2,850 | 8,100 | 1,425 |
| 2004-08-19 | 2,800 | 2,820 | 2,800 | 2,800 | 10,100 | 1,400 |
| 2004-08-18 | 2,730 | 2,800 | 2,710 | 2,800 | 3,800 | 1,400 |
| 2004-08-17 | 2,800 | 2,800 | 2,790 | 2,790 | 500 | 1,395 |
| 2004-08-16 | 2,825 | 2,825 | 2,825 | 2,825 | 2,700 | 1,412.50 |
| 2004-08-13 | 2,820 | 2,825 | 2,820 | 2,825 | 3,500 | 1,412.50 |
| 2004-08-12 | 2,840 | 2,850 | 2,815 | 2,820 | 3,800 | 1,410 |
| 2004-08-11 | 2,840 | 2,840 | 2,820 | 2,820 | 2,300 | 1,410 |
| 2004-08-10 | 2,840 | 2,840 | 2,800 | 2,815 | 2,300 | 1,407.50 |
| 2004-08-09 | 2,815 | 2,815 | 2,800 | 2,810 | 4,400 | 1,405 |
| 2004-08-06 | 2,820 | 2,850 | 2,810 | 2,850 | 2,300 | 1,425 |
| 2004-08-05 | 2,850 | 2,850 | 2,800 | 2,800 | 1,000 | 1,400 |
| 2004-08-04 | 2,910 | 2,910 | 2,740 | 2,810 | 500 | 1,405 |
| 2004-08-03 | 2,950 | 2,950 | 2,900 | 2,900 | 5,300 | 1,450 |
| 2004-08-02 | 2,960 | 2,960 | 2,920 | 2,940 | 3,700 | 1,470 |
| 2004-07-30 | 2,950 | 2,950 | 2,935 | 2,950 | 1,600 | 1,475 |
| 2004-07-29 | 2,980 | 2,980 | 2,930 | 2,930 | 5,400 | 1,465 |
| 2004-07-28 | 2,970 | 2,970 | 2,970 | 2,970 | 6,700 | 1,485 |
| 2004-07-27 | 2,970 | 2,970 | 2,950 | 2,970 | 6,800 | 1,485 |
| 2004-07-26 | 2,955 | 2,970 | 2,940 | 2,970 | 6,700 | 1,485 |
| 2004-07-23 | 2,970 | 2,970 | 2,950 | 2,950 | 1,300 | 1,475 |
| 2004-07-22 | 2,970 | 2,980 | 2,950 | 2,960 | 6,000 | 1,480 |
| 2004-07-21 | 2,975 | 2,975 | 2,970 | 2,970 | 2,400 | 1,485 |
| 2004-07-20 | 2,980 | 2,980 | 2,950 | 2,950 | 2,300 | 1,475 |
| 2004-07-16 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 | 1,475 |
| 2004-07-15 | 3,000 | 3,000 | 2,985 | 3,000 | 10,700 | 1,500 |
| 2004-07-14 | 2,995 | 3,000 | 2,980 | 2,985 | 4,200 | 1,492.50 |
| 2004-07-13 | 3,000 | 3,000 | 2,980 | 2,980 | 3,500 | 1,490 |
| 2004-07-12 | 2,940 | 3,050 | 2,930 | 2,950 | 15,700 | 1,475 |
| 2004-07-09 | 2,900 | 2,950 | 2,900 | 2,940 | 2,000 | 1,470 |
| 2004-07-08 | 2,910 | 2,915 | 2,790 | 2,810 | 8,700 | 1,405 |
| 2004-07-07 | 3,010 | 3,010 | 3,000 | 3,000 | 2,600 | 1,500 |
| 2004-07-06 | 3,000 | 3,050 | 3,000 | 3,050 | 2,100 | 1,525 |
| 2004-07-05 | 3,080 | 3,100 | 3,050 | 3,070 | 2,800 | 1,535 |
| 2004-07-02 | 3,050 | 3,100 | 3,050 | 3,080 | 7,600 | 1,540 |
| 2004-07-01 | 3,050 | 3,050 | 3,030 | 3,050 | 2,600 | 1,525 |
| 2004-06-30 | 3,100 | 3,100 | 3,000 | 3,080 | 8,200 | 1,540 |
| 2004-06-29 | 3,090 | 3,140 | 3,010 | 3,010 | 7,800 | 1,505 |
| 2004-06-28 | 3,100 | 3,120 | 3,010 | 3,080 | 3,700 | 1,540 |
| 2004-06-25 | 3,240 | 3,240 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-06-24 | 3,130 | 3,140 | 3,100 | 3,130 | 7,700 | 1,565 |
| 2004-06-23 | 3,190 | 3,190 | 3,100 | 3,100 | 1,500 | 1,550 |
| 2004-06-22 | 3,090 | 3,250 | 3,090 | 3,190 | 1,900 | 1,595 |
| 2004-06-21 | 3,060 | 3,070 | 3,060 | 3,060 | 6,100 | 1,530 |
| 2004-06-18 | 3,100 | 3,100 | 3,040 | 3,080 | 5,300 | 1,540 |
| 2004-06-17 | 3,150 | 3,150 | 3,090 | 3,100 | 3,400 | 1,550 |
| 2004-06-16 | 3,100 | 3,200 | 3,100 | 3,150 | 2,300 | 1,575 |
| 2004-06-15 | 3,150 | 3,150 | 3,000 | 3,050 | 5,400 | 1,525 |
| 2004-06-14 | 3,150 | 3,170 | 3,150 | 3,150 | 6,300 | 1,575 |
| 2004-06-11 | 3,150 | 3,150 | 3,100 | 3,150 | 2,900 | 1,575 |
| 2004-06-10 | 3,150 | 3,160 | 3,100 | 3,150 | 5,500 | 1,575 |
| 2004-06-09 | 3,150 | 3,150 | 3,150 | 3,150 | 1,400 | 1,575 |
| 2004-06-08 | 3,150 | 3,170 | 3,100 | 3,100 | 2,100 | 1,550 |
| 2004-06-07 | 3,200 | 3,290 | 3,050 | 3,050 | 5,500 | 1,525 |
| 2004-06-04 | 3,200 | 3,200 | 3,190 | 3,200 | 14,500 | 1,600 |
| 2004-06-03 | 3,190 | 3,190 | 3,190 | 3,190 | 1,900 | 1,595 |
| 2004-06-02 | 3,160 | 3,190 | 3,150 | 3,190 | 3,200 | 1,595 |
| 2004-06-01 | 3,110 | 3,150 | 3,110 | 3,150 | 2,400 | 1,575 |
| 2004-05-31 | 3,150 | 3,150 | 3,090 | 3,090 | 6,300 | 1,545 |
| 2004-05-28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,700 | 1,550 |
| 2004-05-27 | 3,180 | 3,200 | 3,100 | 3,100 | 4,800 | 1,550 |
| 2004-05-26 | 3,190 | 3,200 | 3,150 | 3,190 | 6,000 | 1,595 |
| 2004-05-25 | 3,200 | 3,200 | 3,170 | 3,190 | 500 | 1,595 |
| 2004-05-24 | 3,310 | 3,400 | 3,200 | 3,200 | 10,100 | 1,600 |
| 2004-05-21 | 3,390 | 3,450 | 3,250 | 3,280 | 7,700 | 1,640 |
| 2004-05-20 | 3,180 | 3,190 | 3,080 | 3,190 | 17,200 | 1,595 |
| 2004-05-19 | 2,805 | 2,820 | 2,730 | 2,790 | 5,600 | 1,395 |
| 2004-05-18 | 2,500 | 2,800 | 2,500 | 2,800 | 9,800 | 1,400 |
| 2004-05-17 | 2,700 | 2,700 | 2,450 | 2,500 | 3,900 | 1,250 |
| 2004-05-14 | 3,010 | 3,010 | 2,850 | 2,850 | 4,700 | 1,425 |
| 2004-05-13 | 3,060 | 3,060 | 3,010 | 3,030 | 6,600 | 1,515 |
| 2004-05-12 | 3,000 | 3,070 | 3,000 | 3,030 | 3,100 | 1,515 |
| 2004-05-11 | 2,700 | 3,020 | 2,700 | 3,020 | 4,800 | 1,510 |
| 2004-05-10 | 3,280 | 3,300 | 2,990 | 2,990 | 2,400 | 1,495 |
| 2004-05-07 | 3,280 | 3,300 | 3,280 | 3,280 | 1,900 | 1,640 |
| 2004-05-06 | 3,280 | 3,400 | 3,280 | 3,280 | 8,500 | 1,640 |
| 2004-04-30 | 3,280 | 3,300 | 3,230 | 3,280 | 5,100 | 1,640 |
| 2004-04-28 | 3,300 | 3,350 | 3,300 | 3,310 | 11,100 | 1,655 |
| 2004-04-27 | 3,500 | 3,500 | 3,210 | 3,300 | 24,900 | 1,650 |
| 2004-04-26 | 3,530 | 3,540 | 3,510 | 3,510 | 11,600 | 1,755 |
| 2004-04-23 | 3,510 | 3,520 | 3,500 | 3,510 | 12,300 | 1,755 |
| 2004-04-22 | 3,550 | 3,600 | 3,500 | 3,520 | 3,800 | 1,760 |
| 2004-04-21 | 3,550 | 3,550 | 3,500 | 3,550 | 7,300 | 1,775 |
| 2004-04-20 | 3,610 | 3,650 | 3,600 | 3,600 | 1,800 | 1,800 |
| 2004-04-19 | 3,900 | 3,900 | 3,560 | 3,650 | 6,300 | 1,825 |
| 2004-04-16 | 3,800 | 3,880 | 3,780 | 3,840 | 14,100 | 1,920 |
| 2004-04-15 | 3,700 | 3,790 | 3,660 | 3,770 | 5,000 | 1,885 |
| 2004-04-14 | 3,630 | 3,690 | 3,630 | 3,690 | 12,200 | 1,845 |
| 2004-04-13 | 3,620 | 3,650 | 3,600 | 3,630 | 3,600 | 1,815 |
| 2004-04-12 | 3,600 | 3,650 | 3,600 | 3,600 | 3,600 | 1,800 |
| 2004-04-09 | 3,690 | 3,690 | 3,570 | 3,570 | 10,500 | 1,785 |
| 2004-04-08 | 3,650 | 3,700 | 3,620 | 3,690 | 13,400 | 1,845 |
| 2004-04-07 | 3,800 | 3,800 | 3,700 | 3,750 | 12,400 | 1,875 |
| 2004-04-06 | 3,900 | 3,900 | 3,780 | 3,780 | 5,300 | 1,890 |
| 2004-04-05 | 3,850 | 3,880 | 3,800 | 3,880 | 15,700 | 1,940 |
| 2004-04-02 | 3,720 | 3,840 | 3,720 | 3,840 | 3,600 | 1,920 |
| 2004-04-01 | 3,900 | 3,900 | 3,750 | 3,820 | 2,900 | 1,910 |
| 2004-03-31 | 3,860 | 3,890 | 3,860 | 3,860 | 3,800 | 1,930 |
| 2004-03-30 | 3,900 | 3,900 | 3,850 | 3,850 | 6,600 | 1,925 |
| 2004-03-29 | 3,830 | 3,950 | 3,830 | 3,880 | 5,500 | 1,940 |
| 2004-03-26 | 3,800 | 3,950 | 3,790 | 3,800 | 6,700 | 1,900 |
| 2004-03-25 | 3,850 | 3,850 | 3,700 | 3,790 | 15,100 | 1,895 |
| 2004-03-24 | 3,500 | 3,950 | 3,500 | 3,950 | 20,500 | 1,975 |
| 2004-03-23 | 3,430 | 3,650 | 3,430 | 3,650 | 8,100 | 1,825 |
| 2004-03-22 | 3,560 | 3,570 | 3,470 | 3,500 | 27,700 | 1,750 |
| 2004-03-19 | 3,650 | 3,650 | 3,520 | 3,520 | 16,200 | 1,760 |
| 2004-03-18 | 3,680 | 3,800 | 3,600 | 3,600 | 33,500 | 1,800 |
| 2004-03-17 | 3,500 | 3,800 | 3,500 | 3,670 | 20,600 | 1,835 |
| 2004-03-16 | 3,350 | 3,490 | 3,350 | 3,480 | 9,400 | 1,740 |
| 2004-03-15 | 3,440 | 3,440 | 3,250 | 3,310 | 12,500 | 1,655 |
| 2004-03-12 | 3,350 | 3,500 | 3,350 | 3,350 | 12,800 | 1,675 |
| 2004-03-11 | 3,400 | 3,800 | 3,400 | 3,450 | 28,700 | 1,725 |
| 2004-03-10 | 2,980 | 3,380 | 2,980 | 3,380 | 36,200 | 1,690 |
| 2004-03-09 | 2,800 | 2,990 | 2,800 | 2,975 | 11,500 | 1,487.50 |
| 2004-03-08 | 2,740 | 2,780 | 2,740 | 2,780 | 7,000 | 1,390 |
| 2004-03-05 | 2,705 | 2,740 | 2,675 | 2,700 | 11,300 | 1,350 |
| 2004-03-04 | 2,715 | 2,770 | 2,700 | 2,705 | 13,600 | 1,352.50 |
| 2004-03-03 | 2,570 | 2,700 | 2,570 | 2,680 | 16,000 | 1,340 |
| 2004-03-02 | 2,490 | 2,570 | 2,490 | 2,570 | 16,500 | 1,285 |
| 2004-03-01 | 2,440 | 2,500 | 2,405 | 2,470 | 12,900 | 1,235 |
| 2004-02-27 | 2,405 | 2,405 | 2,400 | 2,400 | 4,500 | 1,200 |
| 2004-02-26 | 2,400 | 2,400 | 2,390 | 2,390 | 8,100 | 1,195 |
| 2004-02-25 | 2,420 | 2,460 | 2,370 | 2,380 | 2,800 | 1,190 |
| 2004-02-24 | 2,470 | 2,470 | 2,400 | 2,400 | 1,300 | 1,200 |
| 2004-02-23 | 2,505 | 2,510 | 2,450 | 2,450 | 4,000 | 1,225 |
| 2004-02-20 | 2,455 | 2,510 | 2,420 | 2,490 | 4,000 | 1,245 |
| 2004-02-19 | 2,455 | 2,460 | 2,440 | 2,460 | 13,000 | 1,230 |
| 2004-02-18 | 2,500 | 2,560 | 2,465 | 2,465 | 29,800 | 1,232.50 |
| 2004-02-17 | 2,380 | 2,490 | 2,380 | 2,490 | 15,700 | 1,245 |
| 2004-02-16 | 2,335 | 2,340 | 2,300 | 2,340 | 1,100 | 1,170 |
| 2004-02-13 | 2,395 | 2,400 | 2,375 | 2,375 | 5,700 | 1,187.50 |
| 2004-02-12 | 2,390 | 2,395 | 2,380 | 2,395 | 400 | 1,197.50 |
| 2004-02-10 | 2,380 | 2,390 | 2,375 | 2,390 | 600 | 1,195 |
| 2004-02-09 | 2,335 | 2,400 | 2,300 | 2,400 | 4,500 | 1,200 |
| 2004-02-06 | 2,300 | 2,340 | 2,290 | 2,340 | 5,800 | 1,170 |
| 2004-02-05 | 2,300 | 2,300 | 2,280 | 2,280 | 3,900 | 1,140 |
| 2004-02-04 | 2,375 | 2,375 | 2,250 | 2,280 | 8,500 | 1,140 |
| 2004-02-03 | 2,400 | 2,400 | 2,350 | 2,370 | 10,900 | 1,185 |
| 2004-02-02 | 2,400 | 2,460 | 2,400 | 2,410 | 13,300 | 1,205 |
| 2004-01-30 | 2,390 | 2,400 | 2,380 | 2,400 | 8,000 | 1,200 |
| 2004-01-29 | 2,365 | 2,380 | 2,350 | 2,380 | 5,800 | 1,190 |
| 2004-01-28 | 2,305 | 2,370 | 2,305 | 2,370 | 6,500 | 1,185 |
| 2004-01-27 | 2,300 | 2,300 | 2,290 | 2,300 | 5,500 | 1,150 |
| 2004-01-26 | 2,300 | 2,300 | 2,280 | 2,280 | 5,800 | 1,140 |
| 2004-01-23 | 2,280 | 2,290 | 2,260 | 2,270 | 2,000 | 1,135 |
| 2004-01-22 | 2,280 | 2,290 | 2,260 | 2,280 | 1,300 | 1,140 |
| 2004-01-21 | 2,290 | 2,290 | 2,250 | 2,260 | 2,400 | 1,130 |
| 2004-01-20 | 2,230 | 2,300 | 2,230 | 2,290 | 4,300 | 1,145 |
| 2004-01-19 | 2,210 | 2,220 | 2,210 | 2,220 | 2,100 | 1,110 |
| 2004-01-16 | 2,200 | 2,210 | 2,200 | 2,210 | 8,400 | 1,105 |
| 2004-01-15 | 2,280 | 2,290 | 2,120 | 2,200 | 12,100 | 1,100 |
| 2004-01-14 | 2,220 | 2,280 | 2,155 | 2,280 | 3,600 | 1,140 |
| 2004-01-13 | 2,150 | 2,240 | 2,100 | 2,240 | 6,100 | 1,120 |
| 2004-01-09 | 2,490 | 2,540 | 2,275 | 2,300 | 24,600 | 1,150 |
| 2004-01-08 | 2,420 | 2,530 | 2,350 | 2,530 | 65,600 | 1,265 |
| 2004-01-07 | 2,295 | 2,420 | 2,210 | 2,420 | 48,600 | 1,210 |
| 2004-01-06 | 2,050 | 2,320 | 2,050 | 2,300 | 52,400 | 1,150 |
| 2004-01-05 | 2,040 | 2,040 | 2,030 | 2,035 | 1,000 | 1,017.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
