2332 (株)クエスト 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 | 1,141 | 1,150 | 1,141 | 1,145 | 1,400 | 677.52 |
| 2004-12-29 | 1,137 | 1,150 | 1,137 | 1,137 | 4,200 | 672.78 |
| 2004-12-28 | 1,144 | 1,144 | 1,136 | 1,136 | 1,200 | 672.19 |
| 2004-12-27 | 1,137 | 1,137 | 1,135 | 1,136 | 1,500 | 672.19 |
| 2004-12-24 | 1,111 | 1,149 | 1,111 | 1,137 | 2,400 | 672.78 |
| 2004-12-22 | 1,150 | 1,200 | 1,100 | 1,160 | 10,600 | 686.39 |
| 2004-12-21 | 1,070 | 1,170 | 1,070 | 1,150 | 16,100 | 680.47 |
| 2004-12-20 | 1,046 | 1,065 | 1,041 | 1,043 | 4,100 | 617.16 |
| 2004-12-17 | 1,045 | 1,060 | 1,045 | 1,052 | 3,000 | 622.49 |
| 2004-12-16 | 1,042 | 1,050 | 1,041 | 1,041 | 2,100 | 615.98 |
| 2004-12-15 | 1,050 | 1,050 | 1,040 | 1,040 | 1,800 | 615.39 |
| 2004-12-14 | 1,040 | 1,050 | 1,040 | 1,050 | 2,900 | 621.30 |
| 2004-12-13 | 1,041 | 1,050 | 1,040 | 1,040 | 1,600 | 615.39 |
| 2004-12-10 | 1,050 | 1,050 | 1,030 | 1,040 | 2,000 | 615.39 |
| 2004-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 621.30 |
| 2004-12-08 | 1,050 | 1,060 | 1,030 | 1,030 | 3,700 | 609.47 |
| 2004-12-07 | 1,050 | 1,060 | 1,040 | 1,060 | 2,600 | 627.22 |
| 2004-12-06 | 1,100 | 1,100 | 1,040 | 1,050 | 4,900 | 621.30 |
| 2004-12-03 | 1,050 | 1,050 | 1,030 | 1,030 | 700 | 609.47 |
| 2004-12-02 | 1,060 | 1,060 | 1,050 | 1,050 | 900 | 621.30 |
| 2004-12-01 | 1,070 | 1,070 | 1,060 | 1,060 | 300 | 627.22 |
| 2004-11-30 | 1,070 | 1,070 | 1,050 | 1,070 | 1,900 | 633.14 |
| 2004-11-29 | 1,090 | 1,100 | 1,070 | 1,070 | 2,900 | 633.14 |
| 2004-11-26 | 1,050 | 1,070 | 1,050 | 1,070 | 500 | 633.14 |
| 2004-11-25 | 1,050 | 1,050 | 1,040 | 1,040 | 3,500 | 615.39 |
| 2004-11-24 | 1,050 | 1,060 | 1,050 | 1,050 | 700 | 621.30 |
| 2004-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 621.30 |
| 2004-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 650.89 |
| 2004-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 650.89 |
| 2004-11-17 | 1,130 | 1,140 | 1,100 | 1,100 | 2,100 | 650.89 |
| 2004-11-16 | 1,100 | 1,130 | 1,090 | 1,130 | 4,500 | 668.64 |
| 2004-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 650.89 |
| 2004-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 650.89 |
| 2004-11-11 | 1,080 | 1,100 | 1,070 | 1,100 | 4,000 | 650.89 |
| 2004-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 621.30 |
| 2004-11-09 | 1,040 | 1,050 | 1,040 | 1,050 | 400 | 621.30 |
| 2004-11-08 | 1,050 | 1,050 | 1,030 | 1,030 | 900 | 609.47 |
| 2004-11-05 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 609.47 |
| 2004-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 621.30 |
| 2004-11-02 | 1,030 | 1,050 | 1,030 | 1,030 | 1,700 | 609.47 |
| 2004-11-01 | 1,050 | 1,050 | 1,030 | 1,030 | 1,800 | 609.47 |
| 2004-10-29 | 1,050 | 1,070 | 1,040 | 1,050 | 1,800 | 621.30 |
| 2004-10-28 | 1,040 | 1,040 | 1,040 | 1,040 | 900 | 615.39 |
| 2004-10-27 | 1,040 | 1,100 | 1,040 | 1,100 | 1,700 | 650.89 |
| 2004-10-26 | 1,040 | 1,040 | 1,030 | 1,040 | 1,300 | 615.39 |
| 2004-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 609.47 |
| 2004-10-22 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 609.47 |
| 2004-10-21 | 1,050 | 1,050 | 1,020 | 1,020 | 700 | 603.55 |
| 2004-10-20 | 1,030 | 1,050 | 1,020 | 1,050 | 2,700 | 621.30 |
| 2004-10-19 | 1,060 | 1,060 | 1,030 | 1,040 | 3,800 | 615.39 |
| 2004-10-18 | 1,090 | 1,090 | 1,050 | 1,050 | 7,400 | 621.30 |
| 2004-10-15 | 1,090 | 1,090 | 1,080 | 1,080 | 400 | 639.05 |
| 2004-10-14 | 1,100 | 1,100 | 1,080 | 1,080 | 2,200 | 639.05 |
| 2004-10-13 | 1,080 | 1,110 | 1,080 | 1,110 | 3,700 | 656.81 |
| 2004-10-12 | 1,110 | 1,110 | 1,080 | 1,100 | 1,600 | 650.89 |
| 2004-10-08 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 639.05 |
| 2004-10-07 | 1,100 | 1,110 | 1,080 | 1,100 | 2,000 | 650.89 |
| 2004-10-06 | 1,110 | 1,110 | 1,100 | 1,110 | 800 | 656.81 |
| 2004-10-05 | 1,080 | 1,100 | 1,080 | 1,100 | 1,400 | 650.89 |
| 2004-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 600 | 650.89 |
| 2004-10-01 | 1,070 | 1,100 | 1,070 | 1,100 | 800 | 650.89 |
| 2004-09-30 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 627.22 |
| 2004-09-29 | 1,100 | 1,100 | 1,050 | 1,070 | 3,700 | 633.14 |
| 2004-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 650.89 |
| 2004-09-27 | 1,100 | 1,100 | 1,080 | 1,100 | 1,100 | 650.89 |
| 2004-09-24 | 1,120 | 1,150 | 1,100 | 1,100 | 3,500 | 650.89 |
| 2004-09-22 | 1,120 | 1,120 | 1,110 | 1,110 | 900 | 656.81 |
| 2004-09-21 | 1,110 | 1,140 | 1,110 | 1,120 | 2,000 | 662.72 |
| 2004-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,300 | 656.81 |
| 2004-09-16 | 1,150 | 1,150 | 1,110 | 1,110 | 3,100 | 656.81 |
| 2004-09-15 | 1,150 | 1,160 | 1,120 | 1,160 | 5,000 | 686.39 |
| 2004-09-14 | 1,160 | 1,160 | 1,140 | 1,150 | 2,600 | 680.47 |
| 2004-09-13 | 1,170 | 1,170 | 1,140 | 1,160 | 1,600 | 686.39 |
| 2004-09-10 | 1,160 | 1,170 | 1,150 | 1,170 | 700 | 692.31 |
| 2004-09-09 | 1,140 | 1,170 | 1,140 | 1,170 | 1,300 | 692.31 |
| 2004-09-08 | 1,160 | 1,160 | 1,140 | 1,140 | 900 | 674.56 |
| 2004-09-07 | 1,160 | 1,160 | 1,150 | 1,160 | 3,700 | 686.39 |
| 2004-09-06 | 1,160 | 1,170 | 1,150 | 1,170 | 3,300 | 692.31 |
| 2004-09-03 | 1,160 | 1,170 | 1,150 | 1,170 | 2,300 | 692.31 |
| 2004-09-02 | 1,180 | 1,180 | 1,150 | 1,150 | 700 | 680.47 |
| 2004-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 | 680.47 |
| 2004-08-31 | 1,160 | 1,160 | 1,150 | 1,150 | 1,700 | 680.47 |
| 2004-08-30 | 1,190 | 1,190 | 1,160 | 1,160 | 1,200 | 686.39 |
| 2004-08-27 | 1,200 | 1,200 | 1,160 | 1,190 | 1,900 | 704.14 |
| 2004-08-26 | 1,200 | 1,200 | 1,160 | 1,200 | 5,800 | 710.06 |
| 2004-08-25 | 1,180 | 1,190 | 1,170 | 1,190 | 2,600 | 704.14 |
| 2004-08-24 | 1,180 | 1,180 | 1,160 | 1,160 | 700 | 686.39 |
| 2004-08-23 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 698.23 |
| 2004-08-20 | 1,140 | 1,150 | 1,140 | 1,150 | 1,000 | 680.47 |
| 2004-08-19 | 1,150 | 1,160 | 1,130 | 1,130 | 700 | 668.64 |
| 2004-08-18 | 1,130 | 1,150 | 1,130 | 1,150 | 600 | 680.47 |
| 2004-08-17 | 1,150 | 1,160 | 1,130 | 1,130 | 2,500 | 668.64 |
| 2004-08-16 | 1,190 | 1,190 | 1,150 | 1,180 | 2,300 | 698.23 |
| 2004-08-13 | 1,190 | 1,190 | 1,160 | 1,160 | 1,100 | 686.39 |
| 2004-08-12 | 1,200 | 1,200 | 1,160 | 1,160 | 1,700 | 686.39 |
| 2004-08-11 | 1,180 | 1,200 | 1,180 | 1,200 | 2,900 | 710.06 |
| 2004-08-10 | 1,160 | 1,170 | 1,160 | 1,170 | 2,200 | 692.31 |
| 2004-08-09 | 1,150 | 1,160 | 1,120 | 1,160 | 2,900 | 686.39 |
| 2004-08-06 | 1,180 | 1,190 | 1,150 | 1,190 | 3,000 | 704.14 |
| 2004-08-05 | 1,160 | 1,200 | 1,160 | 1,200 | 700 | 710.06 |
| 2004-08-04 | 1,200 | 1,200 | 1,120 | 1,170 | 7,000 | 692.31 |
| 2004-08-03 | 1,210 | 1,230 | 1,180 | 1,210 | 5,800 | 715.98 |
| 2004-08-02 | 1,250 | 1,260 | 1,210 | 1,230 | 4,300 | 727.81 |
| 2004-07-30 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 721.89 |
| 2004-07-29 | 1,220 | 1,240 | 1,210 | 1,240 | 1,400 | 733.73 |
| 2004-07-28 | 1,220 | 1,250 | 1,220 | 1,230 | 1,600 | 727.81 |
| 2004-07-27 | 1,250 | 1,250 | 1,210 | 1,210 | 4,900 | 715.98 |
| 2004-07-26 | 1,250 | 1,270 | 1,230 | 1,250 | 6,500 | 739.65 |
| 2004-07-23 | 1,240 | 1,250 | 1,220 | 1,240 | 4,900 | 733.73 |
| 2004-07-22 | 1,270 | 1,270 | 1,240 | 1,250 | 3,400 | 739.65 |
| 2004-07-21 | 1,260 | 1,270 | 1,250 | 1,270 | 2,400 | 751.48 |
| 2004-07-20 | 1,260 | 1,290 | 1,260 | 1,260 | 3,800 | 745.56 |
| 2004-07-16 | 1,280 | 1,280 | 1,220 | 1,260 | 8,600 | 745.56 |
| 2004-07-15 | 1,280 | 1,300 | 1,250 | 1,260 | 5,500 | 745.56 |
| 2004-07-14 | 1,310 | 1,320 | 1,260 | 1,270 | 11,500 | 751.48 |
| 2004-07-13 | 1,300 | 1,320 | 1,280 | 1,310 | 23,800 | 775.15 |
| 2004-07-12 | 1,210 | 1,330 | 1,210 | 1,300 | 21,100 | 769.23 |
| 2004-07-09 | 1,180 | 1,190 | 1,170 | 1,190 | 2,400 | 704.14 |
| 2004-07-08 | 1,180 | 1,190 | 1,180 | 1,190 | 3,700 | 704.14 |
| 2004-07-07 | 1,160 | 1,200 | 1,150 | 1,170 | 5,600 | 692.31 |
| 2004-07-06 | 1,160 | 1,210 | 1,160 | 1,170 | 10,700 | 692.31 |
| 2004-07-05 | 1,170 | 1,170 | 1,120 | 1,120 | 13,300 | 662.72 |
| 2004-07-02 | 1,200 | 1,200 | 1,170 | 1,180 | 7,000 | 698.23 |
| 2004-07-01 | 1,230 | 1,250 | 1,200 | 1,210 | 19,200 | 715.98 |
| 2004-06-30 | 1,200 | 1,220 | 1,190 | 1,210 | 13,800 | 715.98 |
| 2004-06-29 | 1,180 | 1,220 | 1,180 | 1,190 | 10,500 | 704.14 |
| 2004-06-28 | 1,150 | 1,170 | 1,150 | 1,170 | 1,900 | 692.31 |
| 2004-06-25 | 1,170 | 1,180 | 1,130 | 1,130 | 10,600 | 668.64 |
| 2004-06-24 | 1,190 | 1,190 | 1,160 | 1,170 | 7,200 | 692.31 |
| 2004-06-23 | 1,160 | 1,180 | 1,140 | 1,180 | 5,100 | 698.23 |
| 2004-06-22 | 1,180 | 1,180 | 1,130 | 1,140 | 8,600 | 674.56 |
| 2004-06-21 | 1,160 | 1,180 | 1,160 | 1,160 | 15,400 | 686.39 |
| 2004-06-18 | 1,180 | 1,180 | 1,120 | 1,160 | 20,600 | 686.39 |
| 2004-06-17 | 1,140 | 1,160 | 1,130 | 1,160 | 7,700 | 686.39 |
| 2004-06-16 | 1,100 | 1,130 | 1,090 | 1,100 | 9,800 | 650.89 |
| 2004-06-15 | 1,120 | 1,120 | 1,060 | 1,060 | 4,600 | 627.22 |
| 2004-06-14 | 1,130 | 1,180 | 1,120 | 1,120 | 5,700 | 662.72 |
| 2004-06-11 | 1,120 | 1,130 | 1,110 | 1,130 | 3,200 | 668.64 |
| 2004-06-10 | 1,110 | 1,130 | 1,100 | 1,110 | 4,300 | 656.81 |
| 2004-06-09 | 1,120 | 1,120 | 1,090 | 1,090 | 700 | 644.97 |
| 2004-06-08 | 1,140 | 1,140 | 1,110 | 1,120 | 2,100 | 662.72 |
| 2004-06-07 | 1,080 | 1,130 | 1,080 | 1,100 | 1,000 | 650.89 |
| 2004-06-04 | 1,100 | 1,100 | 1,070 | 1,080 | 2,600 | 639.05 |
| 2004-06-03 | 1,120 | 1,120 | 1,080 | 1,100 | 2,100 | 650.89 |
| 2004-06-02 | 1,110 | 1,130 | 1,110 | 1,110 | 4,000 | 656.81 |
| 2004-06-01 | 1,110 | 1,110 | 1,060 | 1,060 | 5,700 | 627.22 |
| 2004-05-31 | 1,130 | 1,130 | 1,100 | 1,100 | 2,300 | 650.89 |
| 2004-05-28 | 1,100 | 1,100 | 1,090 | 1,100 | 900 | 650.89 |
| 2004-05-27 | 1,150 | 1,150 | 1,100 | 1,100 | 2,600 | 650.89 |
| 2004-05-26 | 1,180 | 1,190 | 1,140 | 1,140 | 4,400 | 674.56 |
| 2004-05-25 | 1,180 | 1,180 | 1,140 | 1,140 | 4,800 | 674.56 |
| 2004-05-24 | 1,140 | 1,170 | 1,130 | 1,160 | 12,200 | 686.39 |
| 2004-05-21 | 1,130 | 1,140 | 1,110 | 1,140 | 1,800 | 674.56 |
| 2004-05-20 | 1,140 | 1,140 | 1,100 | 1,130 | 3,600 | 668.64 |
| 2004-05-19 | 1,080 | 1,150 | 1,080 | 1,120 | 6,200 | 662.72 |
| 2004-05-18 | 1,090 | 1,090 | 1,050 | 1,080 | 3,900 | 639.05 |
| 2004-05-17 | 1,130 | 1,130 | 1,060 | 1,100 | 14,600 | 650.89 |
| 2004-05-14 | 1,100 | 1,150 | 1,050 | 1,050 | 10,300 | 621.30 |
| 2004-05-13 | 1,150 | 1,150 | 1,050 | 1,080 | 3,700 | 639.05 |
| 2004-05-12 | 1,090 | 1,140 | 1,090 | 1,140 | 3,200 | 674.56 |
| 2004-05-11 | 1,020 | 1,050 | 1,020 | 1,040 | 8,200 | 615.39 |
| 2004-05-10 | 1,190 | 1,190 | 1,020 | 1,020 | 10,900 | 603.55 |
| 2004-05-07 | 1,200 | 1,200 | 1,180 | 1,180 | 8,200 | 698.23 |
| 2004-05-06 | 1,160 | 1,200 | 1,140 | 1,200 | 16,900 | 710.06 |
| 2004-04-30 | 1,150 | 1,170 | 1,110 | 1,160 | 4,800 | 686.39 |
| 2004-04-28 | 1,150 | 1,170 | 1,120 | 1,130 | 9,600 | 668.64 |
| 2004-04-27 | 1,100 | 1,140 | 1,100 | 1,140 | 2,700 | 674.56 |
| 2004-04-26 | 1,160 | 1,160 | 1,090 | 1,090 | 12,500 | 644.97 |
| 2004-04-23 | 1,200 | 1,200 | 1,130 | 1,170 | 8,600 | 692.31 |
| 2004-04-22 | 1,200 | 1,220 | 1,190 | 1,200 | 6,900 | 710.06 |
| 2004-04-21 | 1,210 | 1,220 | 1,190 | 1,190 | 11,600 | 704.14 |
| 2004-04-20 | 1,250 | 1,250 | 1,220 | 1,220 | 6,400 | 721.89 |
| 2004-04-19 | 1,250 | 1,300 | 1,220 | 1,250 | 25,800 | 739.65 |
| 2004-04-16 | 1,200 | 1,200 | 1,160 | 1,200 | 8,800 | 710.06 |
| 2004-04-15 | 1,210 | 1,210 | 1,160 | 1,180 | 15,800 | 698.23 |
| 2004-04-14 | 1,200 | 1,220 | 1,170 | 1,220 | 13,500 | 721.89 |
| 2004-04-13 | 1,170 | 1,200 | 1,150 | 1,190 | 23,500 | 704.14 |
| 2004-04-12 | 1,080 | 1,160 | 1,080 | 1,150 | 22,300 | 680.47 |
| 2004-04-09 | 1,080 | 1,080 | 1,030 | 1,040 | 7,300 | 615.39 |
| 2004-04-08 | 1,050 | 1,120 | 1,030 | 1,120 | 14,300 | 662.72 |
| 2004-04-07 | 1,100 | 1,100 | 1,040 | 1,080 | 15,800 | 639.05 |
| 2004-04-06 | 1,110 | 1,170 | 1,020 | 1,100 | 32,800 | 650.89 |
| 2004-04-05 | 1,000 | 1,080 | 1,000 | 1,080 | 22,200 | 639.05 |
| 2004-04-02 | 962 | 980 | 958 | 980 | 8,700 | 579.88 |
| 2004-04-01 | 960 | 972 | 960 | 960 | 8,900 | 568.05 |
| 2004-03-31 | 972 | 973 | 966 | 970 | 2,800 | 573.96 |
| 2004-03-30 | 977 | 977 | 973 | 973 | 1,400 | 575.74 |
| 2004-03-29 | 978 | 980 | 968 | 976 | 5,700 | 577.52 |
| 2004-03-26 | 980 | 980 | 949 | 975 | 3,300 | 576.92 |
| 2004-03-25 | 990 | 994 | 982 | 982 | 14,300 | 581.07 |
| 2004-03-24 | 985 | 990 | 985 | 987 | 4,300 | 584.02 |
| 2004-03-23 | 990 | 990 | 985 | 985 | 6,700 | 582.84 |
| 2004-03-22 | 991 | 995 | 991 | 991 | 3,700 | 586.39 |
| 2004-03-19 | 996 | 999 | 991 | 991 | 3,400 | 586.39 |
| 2004-03-18 | 1,010 | 1,010 | 996 | 997 | 4,100 | 589.94 |
| 2004-03-17 | 1,000 | 1,030 | 1,000 | 1,010 | 7,100 | 597.63 |
| 2004-03-16 | 1,030 | 1,030 | 999 | 999 | 3,300 | 591.12 |
| 2004-03-15 | 1,010 | 1,030 | 1,000 | 1,030 | 8,800 | 609.47 |
| 2004-03-12 | 998 | 1,010 | 990 | 1,010 | 6,400 | 597.63 |
| 2004-03-11 | 1,020 | 1,020 | 990 | 998 | 16,700 | 590.53 |
| 2004-03-10 | 995 | 1,050 | 985 | 1,020 | 16,000 | 603.55 |
| 2004-03-09 | 951 | 990 | 951 | 990 | 10,600 | 585.80 |
| 2004-03-08 | 950 | 955 | 948 | 950 | 24,300 | 562.13 |
| 2004-03-05 | 953 | 953 | 947 | 948 | 1,300 | 560.95 |
| 2004-03-04 | 950 | 955 | 950 | 953 | 8,200 | 563.91 |
| 2004-03-03 | 951 | 953 | 946 | 946 | 3,000 | 559.76 |
| 2004-03-02 | 947 | 951 | 947 | 951 | 1,700 | 562.72 |
| 2004-03-01 | 941 | 955 | 941 | 945 | 3,500 | 559.17 |
| 2004-02-27 | 941 | 950 | 941 | 941 | 3,500 | 556.81 |
| 2004-02-26 | 930 | 940 | 930 | 940 | 1,200 | 556.21 |
| 2004-02-25 | 921 | 930 | 921 | 930 | 1,300 | 550.30 |
| 2004-02-24 | 935 | 950 | 920 | 930 | 2,900 | 550.30 |
| 2004-02-23 | 912 | 950 | 912 | 940 | 4,300 | 556.21 |
| 2004-02-20 | 950 | 950 | 902 | 902 | 3,100 | 533.73 |
| 2004-02-19 | 960 | 967 | 950 | 950 | 3,000 | 562.13 |
| 2004-02-18 | 951 | 955 | 950 | 950 | 2,600 | 562.13 |
| 2004-02-17 | 950 | 950 | 950 | 950 | 500 | 562.13 |
| 2004-02-16 | 962 | 964 | 950 | 950 | 1,800 | 562.13 |
| 2004-02-13 | 945 | 965 | 940 | 965 | 1,200 | 571.01 |
| 2004-02-12 | 950 | 960 | 940 | 940 | 4,400 | 556.21 |
| 2004-02-10 | 955 | 960 | 940 | 940 | 2,400 | 556.21 |
| 2004-02-09 | 960 | 960 | 948 | 955 | 3,200 | 565.09 |
| 2004-02-06 | 940 | 959 | 935 | 959 | 2,400 | 567.46 |
| 2004-02-05 | 935 | 935 | 930 | 935 | 2,400 | 553.25 |
| 2004-02-04 | 930 | 955 | 930 | 940 | 4,500 | 556.21 |
| 2004-02-03 | 940 | 940 | 930 | 930 | 4,200 | 550.30 |
| 2004-02-02 | 930 | 930 | 920 | 930 | 4,400 | 550.30 |
| 2004-01-30 | 950 | 950 | 930 | 940 | 1,700 | 556.21 |
| 2004-01-29 | 980 | 980 | 960 | 960 | 4,000 | 568.05 |
| 2004-01-28 | 982 | 985 | 981 | 981 | 4,300 | 580.47 |
| 2004-01-27 | 980 | 985 | 980 | 981 | 2,500 | 580.47 |
| 2004-01-26 | 971 | 990 | 971 | 980 | 3,200 | 579.88 |
| 2004-01-23 | 960 | 972 | 960 | 970 | 1,300 | 573.96 |
| 2004-01-22 | 960 | 960 | 960 | 960 | 1,000 | 568.05 |
| 2004-01-21 | 980 | 980 | 965 | 965 | 2,300 | 571.01 |
| 2004-01-20 | 960 | 965 | 960 | 965 | 1,600 | 571.01 |
| 2004-01-19 | 955 | 965 | 950 | 965 | 2,600 | 571.01 |
| 2004-01-16 | 950 | 950 | 940 | 950 | 2,200 | 562.13 |
| 2004-01-15 | 956 | 960 | 950 | 956 | 2,100 | 565.68 |
| 2004-01-14 | 940 | 950 | 940 | 950 | 1,500 | 562.13 |
| 2004-01-13 | 920 | 940 | 915 | 940 | 2,300 | 556.21 |
| 2004-01-09 | 950 | 950 | 910 | 910 | 2,300 | 538.46 |
| 2004-01-08 | 950 | 950 | 940 | 950 | 2,000 | 562.13 |
| 2004-01-07 | 948 | 948 | 925 | 925 | 6,100 | 547.34 |
| 2004-01-06 | 925 | 930 | 925 | 925 | 6,100 | 547.34 |
| 2004-01-05 | 911 | 915 | 911 | 915 | 1,400 | 541.42 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株