1766 東建コーポレーション(株) 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 | 4,150 | 4,150 | 4,110 | 4,120 | 13,100 | 4,120 |
| 2004-12-29 | 4,100 | 4,140 | 4,060 | 4,090 | 23,800 | 4,090 |
| 2004-12-28 | 4,050 | 4,130 | 4,050 | 4,060 | 47,400 | 4,060 |
| 2004-12-27 | 4,080 | 4,110 | 4,050 | 4,110 | 17,300 | 4,110 |
| 2004-12-24 | 4,160 | 4,170 | 4,090 | 4,140 | 24,900 | 4,140 |
| 2004-12-22 | 4,220 | 4,240 | 4,090 | 4,180 | 43,500 | 4,180 |
| 2004-12-21 | 4,190 | 4,300 | 4,180 | 4,260 | 30,300 | 4,260 |
| 2004-12-20 | 4,230 | 4,240 | 4,200 | 4,210 | 8,900 | 4,210 |
| 2004-12-17 | 4,180 | 4,240 | 4,180 | 4,230 | 26,900 | 4,230 |
| 2004-12-16 | 4,140 | 4,160 | 4,100 | 4,140 | 30,900 | 4,140 |
| 2004-12-15 | 4,090 | 4,140 | 4,090 | 4,100 | 15,600 | 4,100 |
| 2004-12-14 | 4,050 | 4,100 | 4,050 | 4,070 | 13,800 | 4,070 |
| 2004-12-13 | 4,030 | 4,200 | 4,020 | 4,050 | 10,900 | 4,050 |
| 2004-12-10 | 4,050 | 4,090 | 4,030 | 4,050 | 42,500 | 4,050 |
| 2004-12-09 | 4,140 | 4,140 | 4,040 | 4,070 | 24,500 | 4,070 |
| 2004-12-08 | 4,130 | 4,170 | 4,120 | 4,150 | 9,800 | 4,150 |
| 2004-12-07 | 4,200 | 4,220 | 4,140 | 4,160 | 9,500 | 4,160 |
| 2004-12-06 | 4,270 | 4,270 | 4,180 | 4,190 | 7,900 | 4,190 |
| 2004-12-03 | 4,290 | 4,290 | 4,240 | 4,270 | 5,100 | 4,270 |
| 2004-12-02 | 4,240 | 4,300 | 4,210 | 4,220 | 19,300 | 4,220 |
| 2004-12-01 | 4,250 | 4,260 | 4,100 | 4,200 | 55,200 | 4,200 |
| 2004-11-30 | 4,400 | 4,400 | 4,340 | 4,350 | 11,300 | 4,350 |
| 2004-11-29 | 4,430 | 4,480 | 4,400 | 4,430 | 15,800 | 4,430 |
| 2004-11-26 | 4,350 | 4,420 | 4,350 | 4,400 | 14,300 | 4,400 |
| 2004-11-25 | 4,240 | 4,350 | 4,240 | 4,300 | 10,500 | 4,300 |
| 2004-11-24 | 4,150 | 4,260 | 4,150 | 4,240 | 22,500 | 4,240 |
| 2004-11-22 | 4,280 | 4,300 | 4,190 | 4,200 | 15,000 | 4,200 |
| 2004-11-19 | 4,450 | 4,450 | 4,310 | 4,320 | 11,600 | 4,320 |
| 2004-11-18 | 4,360 | 4,600 | 4,360 | 4,360 | 19,400 | 4,360 |
| 2004-11-17 | 4,330 | 4,390 | 4,280 | 4,360 | 25,100 | 4,360 |
| 2004-11-16 | 4,460 | 4,470 | 4,320 | 4,360 | 78,200 | 4,360 |
| 2004-11-15 | 4,550 | 4,550 | 4,450 | 4,490 | 29,500 | 4,490 |
| 2004-11-12 | 4,550 | 4,580 | 4,510 | 4,530 | 18,800 | 4,530 |
| 2004-11-11 | 4,640 | 4,690 | 4,530 | 4,550 | 39,200 | 4,550 |
| 2004-11-10 | 4,650 | 4,670 | 4,620 | 4,630 | 14,100 | 4,630 |
| 2004-11-09 | 4,570 | 4,730 | 4,550 | 4,660 | 32,100 | 4,660 |
| 2004-11-08 | 4,580 | 4,580 | 4,510 | 4,520 | 30,300 | 4,520 |
| 2004-11-05 | 4,590 | 4,670 | 4,510 | 4,580 | 25,600 | 4,580 |
| 2004-11-04 | 4,680 | 4,720 | 4,580 | 4,590 | 30,700 | 4,590 |
| 2004-11-02 | 4,780 | 4,790 | 4,700 | 4,730 | 31,100 | 4,730 |
| 2004-11-01 | 4,620 | 4,760 | 4,620 | 4,750 | 17,400 | 4,750 |
| 2004-10-29 | 4,810 | 4,810 | 4,710 | 4,740 | 21,500 | 4,740 |
| 2004-10-28 | 4,690 | 4,860 | 4,690 | 4,850 | 33,100 | 4,850 |
| 2004-10-27 | 4,480 | 4,700 | 4,420 | 4,690 | 24,200 | 4,690 |
| 2004-10-26 | 4,620 | 4,620 | 4,460 | 4,480 | 9,200 | 4,480 |
| 2004-10-25 | 4,330 | 4,730 | 4,330 | 4,610 | 55,400 | 4,610 |
| 2004-10-22 | 4,540 | 4,630 | 4,500 | 4,580 | 20,400 | 4,580 |
| 2004-10-21 | 4,630 | 4,630 | 4,500 | 4,530 | 24,500 | 4,530 |
| 2004-10-20 | 4,800 | 4,800 | 4,560 | 4,640 | 37,700 | 4,640 |
| 2004-10-19 | 4,930 | 4,980 | 4,860 | 4,860 | 55,200 | 4,860 |
| 2004-10-18 | 4,970 | 5,080 | 4,850 | 4,970 | 91,800 | 4,970 |
| 2004-10-15 | 4,740 | 4,840 | 4,730 | 4,820 | 49,100 | 4,820 |
| 2004-10-14 | 4,680 | 4,770 | 4,650 | 4,740 | 48,700 | 4,740 |
| 2004-10-13 | 4,690 | 4,740 | 4,650 | 4,700 | 52,300 | 4,700 |
| 2004-10-12 | 4,580 | 4,690 | 4,570 | 4,690 | 61,800 | 4,690 |
| 2004-10-08 | 4,510 | 4,570 | 4,510 | 4,560 | 58,900 | 4,560 |
| 2004-10-07 | 4,490 | 4,540 | 4,450 | 4,540 | 50,100 | 4,540 |
| 2004-10-06 | 4,470 | 4,490 | 4,440 | 4,480 | 35,100 | 4,480 |
| 2004-10-05 | 4,500 | 4,530 | 4,420 | 4,470 | 53,500 | 4,470 |
| 2004-10-04 | 4,400 | 4,470 | 4,400 | 4,440 | 37,400 | 4,440 |
| 2004-10-01 | 4,430 | 4,440 | 4,300 | 4,400 | 27,100 | 4,400 |
| 2004-09-30 | 4,450 | 4,450 | 4,400 | 4,430 | 39,400 | 4,430 |
| 2004-09-29 | 4,380 | 4,420 | 4,380 | 4,410 | 55,800 | 4,410 |
| 2004-09-28 | 4,300 | 4,370 | 4,270 | 4,370 | 22,700 | 4,370 |
| 2004-09-27 | 4,340 | 4,360 | 4,280 | 4,360 | 45,200 | 4,360 |
| 2004-09-24 | 4,250 | 4,360 | 4,200 | 4,340 | 54,400 | 4,340 |
| 2004-09-22 | 4,340 | 4,370 | 4,250 | 4,350 | 51,600 | 4,350 |
| 2004-09-21 | 4,350 | 4,420 | 4,350 | 4,370 | 47,500 | 4,370 |
| 2004-09-17 | 4,350 | 4,390 | 4,290 | 4,320 | 54,300 | 4,320 |
| 2004-09-16 | 4,380 | 4,420 | 4,330 | 4,350 | 66,700 | 4,350 |
| 2004-09-15 | 4,440 | 4,440 | 4,320 | 4,340 | 56,700 | 4,340 |
| 2004-09-14 | 4,520 | 4,560 | 4,400 | 4,450 | 92,700 | 4,450 |
| 2004-09-13 | 4,370 | 4,610 | 4,280 | 4,600 | 119,600 | 4,600 |
| 2004-09-10 | 4,300 | 4,320 | 4,200 | 4,290 | 155,000 | 4,290 |
| 2004-09-09 | 4,150 | 4,280 | 4,150 | 4,220 | 167,200 | 4,220 |
| 2004-09-08 | 4,070 | 4,220 | 4,060 | 4,180 | 198,900 | 4,180 |
| 2004-09-07 | 4,010 | 4,050 | 4,000 | 4,030 | 52,700 | 4,030 |
| 2004-09-06 | 4,010 | 4,030 | 4,000 | 4,010 | 38,900 | 4,010 |
| 2004-09-03 | 4,000 | 4,010 | 3,980 | 3,990 | 46,900 | 3,990 |
| 2004-09-02 | 3,950 | 4,010 | 3,860 | 3,990 | 49,800 | 3,990 |
| 2004-09-01 | 3,820 | 4,000 | 3,800 | 3,980 | 63,500 | 3,980 |
| 2004-08-31 | 3,720 | 3,790 | 3,720 | 3,770 | 18,700 | 3,770 |
| 2004-08-30 | 3,800 | 3,810 | 3,750 | 3,760 | 14,900 | 3,760 |
| 2004-08-27 | 3,720 | 3,790 | 3,690 | 3,790 | 25,200 | 3,790 |
| 2004-08-26 | 3,620 | 3,720 | 3,620 | 3,720 | 22,500 | 3,720 |
| 2004-08-25 | 3,660 | 3,680 | 3,630 | 3,660 | 17,900 | 3,660 |
| 2004-08-24 | 3,660 | 3,700 | 3,660 | 3,660 | 20,200 | 3,660 |
| 2004-08-23 | 3,740 | 3,740 | 3,650 | 3,700 | 23,300 | 3,700 |
| 2004-08-20 | 3,700 | 3,760 | 3,680 | 3,700 | 30,000 | 3,700 |
| 2004-08-19 | 3,590 | 3,600 | 3,500 | 3,600 | 12,400 | 3,600 |
| 2004-08-18 | 3,770 | 3,770 | 3,530 | 3,560 | 7,400 | 3,560 |
| 2004-08-17 | 3,710 | 3,710 | 3,620 | 3,670 | 4,400 | 3,670 |
| 2004-08-16 | 3,700 | 3,730 | 3,650 | 3,660 | 9,000 | 3,660 |
| 2004-08-13 | 3,800 | 3,800 | 3,710 | 3,740 | 5,700 | 3,740 |
| 2004-08-12 | 3,830 | 3,830 | 3,780 | 3,790 | 3,600 | 3,790 |
| 2004-08-11 | 3,800 | 3,800 | 3,730 | 3,750 | 6,200 | 3,750 |
| 2004-08-10 | 3,670 | 3,750 | 3,640 | 3,710 | 5,900 | 3,710 |
| 2004-08-09 | 3,790 | 3,790 | 3,650 | 3,700 | 7,200 | 3,700 |
| 2004-08-06 | 3,720 | 3,820 | 3,720 | 3,800 | 7,400 | 3,800 |
| 2004-08-05 | 3,840 | 3,840 | 3,810 | 3,820 | 9,200 | 3,820 |
| 2004-08-04 | 3,930 | 3,930 | 3,800 | 3,840 | 12,400 | 3,840 |
| 2004-08-03 | 3,920 | 3,980 | 3,910 | 3,950 | 17,900 | 3,950 |
| 2004-08-02 | 3,870 | 3,890 | 3,850 | 3,890 | 11,300 | 3,890 |
| 2004-07-30 | 3,800 | 3,850 | 3,730 | 3,850 | 10,300 | 3,850 |
| 2004-07-29 | 3,860 | 3,860 | 3,800 | 3,830 | 15,500 | 3,830 |
| 2004-07-28 | 3,800 | 3,900 | 3,800 | 3,810 | 8,300 | 3,810 |
| 2004-07-27 | 3,810 | 3,830 | 3,770 | 3,770 | 15,500 | 3,770 |
| 2004-07-26 | 3,860 | 3,890 | 3,810 | 3,820 | 5,900 | 3,820 |
| 2004-07-23 | 3,910 | 3,930 | 3,810 | 3,860 | 8,600 | 3,860 |
| 2004-07-22 | 3,980 | 3,980 | 3,820 | 3,900 | 14,300 | 3,900 |
| 2004-07-21 | 3,830 | 3,900 | 3,810 | 3,900 | 11,100 | 3,900 |
| 2004-07-20 | 3,830 | 3,880 | 3,800 | 3,820 | 4,600 | 3,820 |
| 2004-07-16 | 3,800 | 3,900 | 3,800 | 3,870 | 14,200 | 3,870 |
| 2004-07-15 | 4,020 | 4,020 | 3,800 | 3,810 | 10,500 | 3,810 |
| 2004-07-14 | 4,000 | 4,020 | 3,920 | 3,920 | 25,600 | 3,920 |
| 2004-07-13 | 3,910 | 4,000 | 3,910 | 3,940 | 13,500 | 3,940 |
| 2004-07-12 | 3,960 | 3,960 | 3,900 | 3,900 | 19,700 | 3,900 |
| 2004-07-09 | 3,770 | 3,840 | 3,760 | 3,810 | 11,100 | 3,810 |
| 2004-07-08 | 3,830 | 3,900 | 3,760 | 3,770 | 24,300 | 3,770 |
| 2004-07-07 | 3,860 | 3,860 | 3,710 | 3,780 | 21,700 | 3,780 |
| 2004-07-06 | 3,960 | 4,010 | 3,900 | 3,900 | 14,000 | 3,900 |
| 2004-07-05 | 4,040 | 4,040 | 3,920 | 3,950 | 17,800 | 3,950 |
| 2004-07-02 | 3,840 | 4,070 | 3,820 | 4,040 | 34,500 | 4,040 |
| 2004-07-01 | 4,080 | 4,100 | 3,900 | 3,990 | 37,200 | 3,990 |
| 2004-06-30 | 4,190 | 4,200 | 4,060 | 4,080 | 65,600 | 4,080 |
| 2004-06-29 | 4,040 | 4,150 | 4,000 | 4,150 | 78,700 | 4,150 |
| 2004-06-28 | 3,820 | 3,860 | 3,760 | 3,850 | 64,100 | 3,850 |
| 2004-06-25 | 3,850 | 3,850 | 3,600 | 3,650 | 93,700 | 3,650 |
| 2004-06-24 | 7,900 | 7,950 | 7,710 | 7,710 | 44,000 | 3,855 |
| 2004-06-23 | 7,960 | 7,960 | 7,850 | 7,880 | 21,700 | 3,940 |
| 2004-06-22 | 8,000 | 8,020 | 7,850 | 7,980 | 20,600 | 3,990 |
| 2004-06-21 | 8,080 | 8,090 | 8,000 | 8,020 | 31,300 | 4,010 |
| 2004-06-18 | 7,950 | 8,100 | 7,920 | 7,980 | 44,100 | 3,990 |
| 2004-06-17 | 7,900 | 7,920 | 7,810 | 7,920 | 14,500 | 3,960 |
| 2004-06-16 | 7,910 | 7,910 | 7,810 | 7,820 | 12,900 | 3,910 |
| 2004-06-15 | 7,940 | 7,950 | 7,860 | 7,870 | 14,400 | 3,935 |
| 2004-06-14 | 7,640 | 7,970 | 7,640 | 7,960 | 29,000 | 3,980 |
| 2004-06-11 | 7,700 | 7,700 | 7,570 | 7,630 | 32,400 | 3,815 |
| 2004-06-10 | 7,750 | 7,750 | 7,680 | 7,700 | 15,100 | 3,850 |
| 2004-06-09 | 7,730 | 7,790 | 7,690 | 7,740 | 11,900 | 3,870 |
| 2004-06-08 | 7,750 | 7,750 | 7,670 | 7,720 | 21,300 | 3,860 |
| 2004-06-07 | 7,680 | 7,770 | 7,680 | 7,720 | 12,200 | 3,860 |
| 2004-06-04 | 7,670 | 7,800 | 7,650 | 7,690 | 29,000 | 3,845 |
| 2004-06-03 | 7,670 | 7,770 | 7,610 | 7,670 | 51,600 | 3,835 |
| 2004-06-02 | 7,790 | 7,850 | 7,660 | 7,660 | 41,300 | 3,830 |
| 2004-06-01 | 7,890 | 7,890 | 7,840 | 7,850 | 14,000 | 3,925 |
| 2004-05-31 | 7,900 | 8,010 | 7,840 | 7,900 | 17,400 | 3,950 |
| 2004-05-28 | 7,960 | 7,990 | 7,800 | 7,910 | 22,000 | 3,955 |
| 2004-05-27 | 8,020 | 8,020 | 7,940 | 8,010 | 49,800 | 4,005 |
| 2004-05-26 | 8,020 | 8,070 | 7,990 | 8,030 | 46,000 | 4,015 |
| 2004-05-25 | 8,200 | 8,300 | 7,980 | 8,070 | 68,200 | 4,035 |
| 2004-05-24 | 8,330 | 8,390 | 8,150 | 8,300 | 19,400 | 4,150 |
| 2004-05-21 | 8,090 | 8,140 | 7,920 | 8,130 | 22,100 | 4,065 |
| 2004-05-20 | 7,580 | 8,200 | 7,290 | 7,690 | 32,800 | 3,845 |
| 2004-05-19 | 6,800 | 7,280 | 6,730 | 7,280 | 52,300 | 3,640 |
| 2004-05-18 | 6,490 | 6,800 | 6,190 | 6,630 | 102,400 | 3,315 |
| 2004-05-17 | 7,290 | 7,400 | 7,190 | 7,190 | 20,900 | 3,595 |
| 2004-05-14 | 8,430 | 8,550 | 8,000 | 8,190 | 15,900 | 4,095 |
| 2004-05-13 | 8,910 | 8,990 | 8,470 | 8,650 | 8,500 | 4,325 |
| 2004-05-12 | 8,340 | 8,810 | 8,300 | 8,810 | 20,200 | 4,405 |
| 2004-05-11 | 8,030 | 8,730 | 7,940 | 7,940 | 50,900 | 3,970 |
| 2004-05-10 | 9,430 | 9,430 | 8,930 | 8,930 | 17,100 | 4,465 |
| 2004-05-07 | 10,010 | 10,010 | 9,900 | 9,930 | 8,600 | 4,965 |
| 2004-05-06 | 10,000 | 10,040 | 9,950 | 9,950 | 12,900 | 4,975 |
| 2004-04-30 | 10,010 | 10,030 | 9,900 | 9,990 | 17,100 | 4,995 |
| 2004-04-28 | 10,080 | 10,090 | 10,000 | 10,000 | 10,200 | 5,000 |
| 2004-04-27 | 9,960 | 10,090 | 9,960 | 10,080 | 10,200 | 5,040 |
| 2004-04-26 | 10,020 | 10,130 | 9,950 | 9,950 | 18,400 | 4,975 |
| 2004-04-23 | 10,190 | 10,220 | 10,010 | 10,060 | 16,600 | 5,030 |
| 2004-04-22 | 10,110 | 10,400 | 10,080 | 10,090 | 15,300 | 5,045 |
| 2004-04-21 | 10,180 | 10,180 | 10,000 | 10,060 | 9,600 | 5,030 |
| 2004-04-20 | 10,050 | 10,190 | 9,900 | 10,190 | 25,500 | 5,095 |
| 2004-04-19 | 10,400 | 10,600 | 9,900 | 9,950 | 27,200 | 4,975 |
| 2004-04-16 | 10,980 | 11,040 | 10,300 | 10,380 | 21,700 | 5,190 |
| 2004-04-15 | 10,730 | 11,400 | 9,910 | 10,890 | 67,300 | 5,445 |
| 2004-04-14 | 9,960 | 10,770 | 9,900 | 10,630 | 59,200 | 5,315 |
| 2004-04-13 | 9,900 | 9,980 | 9,810 | 9,920 | 19,200 | 4,960 |
| 2004-04-12 | 9,360 | 9,760 | 9,360 | 9,720 | 21,300 | 4,860 |
| 2004-04-09 | 9,510 | 9,550 | 9,270 | 9,380 | 23,900 | 4,690 |
| 2004-04-08 | 9,480 | 9,560 | 9,220 | 9,450 | 50,200 | 4,725 |
| 2004-04-07 | 9,920 | 9,940 | 9,600 | 9,710 | 29,500 | 4,855 |
| 2004-04-06 | 10,490 | 10,490 | 9,920 | 10,010 | 48,500 | 5,005 |
| 2004-04-05 | 10,500 | 10,500 | 9,800 | 10,250 | 52,200 | 5,125 |
| 2004-04-02 | 10,740 | 10,740 | 9,500 | 9,800 | 71,000 | 4,900 |
| 2004-04-01 | 9,150 | 9,850 | 9,140 | 9,840 | 66,400 | 4,920 |
| 2004-03-31 | 8,030 | 8,930 | 8,030 | 8,850 | 70,800 | 4,425 |
| 2004-03-30 | 7,900 | 7,990 | 7,700 | 7,930 | 33,100 | 3,965 |
| 2004-03-29 | 7,510 | 7,800 | 7,380 | 7,800 | 26,100 | 3,900 |
| 2004-03-26 | 7,360 | 7,390 | 7,300 | 7,340 | 9,100 | 3,670 |
| 2004-03-25 | 7,500 | 7,500 | 7,300 | 7,360 | 21,200 | 3,680 |
| 2004-03-24 | 7,420 | 7,500 | 7,320 | 7,320 | 26,800 | 3,660 |
| 2004-03-23 | 7,600 | 7,600 | 7,480 | 7,580 | 9,100 | 3,790 |
| 2004-03-22 | 7,490 | 7,600 | 7,480 | 7,510 | 7,000 | 3,755 |
| 2004-03-19 | 7,520 | 7,580 | 7,420 | 7,480 | 5,200 | 3,740 |
| 2004-03-18 | 7,780 | 7,780 | 7,510 | 7,600 | 9,500 | 3,800 |
| 2004-03-17 | 7,800 | 7,800 | 7,640 | 7,740 | 16,900 | 3,870 |
| 2004-03-16 | 7,600 | 7,800 | 7,600 | 7,730 | 20,300 | 3,865 |
| 2004-03-15 | 7,490 | 7,800 | 7,400 | 7,580 | 11,200 | 3,790 |
| 2004-03-12 | 7,150 | 7,270 | 6,960 | 7,190 | 32,800 | 3,595 |
| 2004-03-11 | 7,500 | 7,590 | 7,370 | 7,390 | 21,400 | 3,695 |
| 2004-03-10 | 7,740 | 7,900 | 7,550 | 7,600 | 25,100 | 3,800 |
| 2004-03-09 | 8,040 | 8,040 | 7,500 | 7,940 | 43,100 | 3,970 |
| 2004-03-08 | 7,360 | 8,360 | 7,250 | 8,210 | 39,400 | 4,105 |
| 2004-03-05 | 6,500 | 7,400 | 6,500 | 7,380 | 32,000 | 3,690 |
| 2004-03-04 | 6,270 | 6,400 | 6,250 | 6,400 | 20,500 | 3,200 |
| 2004-03-03 | 6,100 | 6,300 | 6,100 | 6,290 | 14,700 | 3,145 |
| 2004-03-02 | 6,300 | 6,300 | 6,060 | 6,300 | 12,400 | 3,150 |
| 2004-03-01 | 5,990 | 6,350 | 5,900 | 6,300 | 33,900 | 3,150 |
| 2004-02-27 | 5,630 | 5,700 | 5,530 | 5,700 | 7,000 | 2,850 |
| 2004-02-26 | 5,500 | 5,700 | 5,500 | 5,640 | 8,800 | 2,820 |
| 2004-02-25 | 5,700 | 5,800 | 5,700 | 5,780 | 8,400 | 2,890 |
| 2004-02-24 | 5,800 | 5,870 | 5,790 | 5,830 | 9,000 | 2,915 |
| 2004-02-23 | 5,750 | 5,900 | 5,750 | 5,800 | 10,500 | 2,900 |
| 2004-02-20 | 5,800 | 5,830 | 5,760 | 5,790 | 26,900 | 2,895 |
| 2004-02-19 | 5,500 | 5,820 | 5,490 | 5,790 | 28,000 | 2,895 |
| 2004-02-18 | 5,800 | 5,800 | 5,420 | 5,460 | 19,500 | 2,730 |
| 2004-02-17 | 5,900 | 5,900 | 5,500 | 5,800 | 33,800 | 2,900 |
| 2004-02-16 | 5,100 | 5,200 | 5,090 | 5,200 | 24,800 | 2,600 |
| 2004-02-13 | 5,100 | 5,100 | 5,050 | 5,050 | 6,900 | 2,525 |
| 2004-02-12 | 5,010 | 5,110 | 5,010 | 5,100 | 16,500 | 2,550 |
| 2004-02-10 | 4,940 | 5,000 | 4,930 | 5,000 | 13,800 | 2,500 |
| 2004-02-09 | 5,100 | 5,100 | 4,900 | 4,930 | 10,100 | 2,465 |
| 2004-02-06 | 4,980 | 5,090 | 4,950 | 5,090 | 9,600 | 2,545 |
| 2004-02-05 | 4,900 | 5,180 | 4,900 | 5,050 | 21,000 | 2,525 |
| 2004-02-04 | 4,980 | 5,170 | 4,940 | 5,100 | 23,800 | 2,550 |
| 2004-02-03 | 4,880 | 4,930 | 4,850 | 4,930 | 5,200 | 2,465 |
| 2004-02-02 | 4,830 | 4,900 | 4,810 | 4,860 | 2,800 | 2,430 |
| 2004-01-30 | 4,720 | 4,950 | 4,720 | 4,890 | 10,400 | 2,445 |
| 2004-01-29 | 4,800 | 4,820 | 4,720 | 4,720 | 13,700 | 2,360 |
| 2004-01-28 | 4,850 | 4,900 | 4,850 | 4,870 | 6,300 | 2,435 |
| 2004-01-27 | 4,900 | 5,000 | 4,800 | 4,840 | 10,400 | 2,420 |
| 2004-01-26 | 4,780 | 4,900 | 4,750 | 4,820 | 9,200 | 2,410 |
| 2004-01-23 | 4,700 | 4,800 | 4,690 | 4,780 | 7,700 | 2,390 |
| 2004-01-22 | 4,660 | 4,760 | 4,640 | 4,690 | 8,200 | 2,345 |
| 2004-01-21 | 4,800 | 4,800 | 4,590 | 4,760 | 6,800 | 2,380 |
| 2004-01-20 | 4,590 | 4,900 | 4,580 | 4,750 | 13,000 | 2,375 |
| 2004-01-19 | 4,400 | 4,470 | 4,350 | 4,440 | 6,700 | 2,220 |
| 2004-01-16 | 4,290 | 4,380 | 4,290 | 4,380 | 2,500 | 2,190 |
| 2004-01-15 | 4,380 | 4,390 | 4,330 | 4,330 | 6,500 | 2,165 |
| 2004-01-14 | 4,430 | 4,440 | 4,380 | 4,420 | 4,300 | 2,210 |
| 2004-01-13 | 4,490 | 4,500 | 4,390 | 4,450 | 2,500 | 2,225 |
| 2004-01-09 | 4,550 | 4,550 | 4,360 | 4,490 | 10,800 | 2,245 |
| 2004-01-08 | 4,450 | 4,640 | 4,400 | 4,550 | 19,100 | 2,275 |
| 2004-01-07 | 4,110 | 4,400 | 4,110 | 4,350 | 21,300 | 2,175 |
| 2004-01-06 | 4,100 | 4,150 | 4,100 | 4,110 | 9,500 | 2,055 |
| 2004-01-05 | 4,070 | 4,080 | 4,040 | 4,080 | 1,600 | 2,040 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
