2590 ダイドーグループホールディングス(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 | 3,320 | 3,360 | 3,320 | 3,350 | 9,600 | 1,675 |
| 2004-12-29 | 3,340 | 3,350 | 3,310 | 3,320 | 8,000 | 1,660 |
| 2004-12-28 | 3,320 | 3,330 | 3,300 | 3,310 | 8,700 | 1,655 |
| 2004-12-27 | 3,390 | 3,390 | 3,290 | 3,320 | 13,000 | 1,660 |
| 2004-12-24 | 3,420 | 3,430 | 3,380 | 3,380 | 15,900 | 1,690 |
| 2004-12-22 | 3,370 | 3,400 | 3,360 | 3,400 | 11,500 | 1,700 |
| 2004-12-21 | 3,250 | 3,360 | 3,240 | 3,340 | 23,500 | 1,670 |
| 2004-12-20 | 3,250 | 3,250 | 3,230 | 3,240 | 7,300 | 1,620 |
| 2004-12-17 | 3,230 | 3,250 | 3,220 | 3,240 | 8,600 | 1,620 |
| 2004-12-16 | 3,160 | 3,250 | 3,150 | 3,220 | 16,400 | 1,610 |
| 2004-12-15 | 3,100 | 3,150 | 3,100 | 3,130 | 11,200 | 1,565 |
| 2004-12-14 | 3,080 | 3,100 | 3,080 | 3,100 | 6,800 | 1,550 |
| 2004-12-13 | 3,090 | 3,090 | 3,070 | 3,070 | 4,700 | 1,535 |
| 2004-12-10 | 3,090 | 3,090 | 3,070 | 3,090 | 16,700 | 1,545 |
| 2004-12-09 | 3,090 | 3,090 | 3,050 | 3,070 | 13,600 | 1,535 |
| 2004-12-08 | 3,070 | 3,090 | 3,070 | 3,080 | 2,200 | 1,540 |
| 2004-12-07 | 3,100 | 3,100 | 3,070 | 3,070 | 3,200 | 1,535 |
| 2004-12-06 | 3,100 | 3,100 | 3,080 | 3,080 | 5,700 | 1,540 |
| 2004-12-03 | 3,100 | 3,100 | 3,080 | 3,090 | 2,200 | 1,545 |
| 2004-12-02 | 3,080 | 3,110 | 3,080 | 3,110 | 4,300 | 1,555 |
| 2004-12-01 | 3,110 | 3,110 | 3,040 | 3,070 | 10,200 | 1,535 |
| 2004-11-30 | 3,090 | 3,140 | 3,080 | 3,140 | 5,200 | 1,570 |
| 2004-11-29 | 3,130 | 3,140 | 3,090 | 3,090 | 18,200 | 1,545 |
| 2004-11-26 | 3,110 | 3,150 | 3,080 | 3,130 | 13,700 | 1,565 |
| 2004-11-25 | 3,100 | 3,130 | 3,100 | 3,110 | 6,500 | 1,555 |
| 2004-11-24 | 3,100 | 3,130 | 3,100 | 3,110 | 12,600 | 1,555 |
| 2004-11-22 | 3,100 | 3,110 | 3,090 | 3,100 | 5,000 | 1,550 |
| 2004-11-19 | 3,080 | 3,120 | 3,080 | 3,100 | 5,100 | 1,550 |
| 2004-11-18 | 3,140 | 3,140 | 3,090 | 3,100 | 4,800 | 1,550 |
| 2004-11-17 | 3,140 | 3,140 | 3,100 | 3,100 | 4,800 | 1,550 |
| 2004-11-16 | 3,150 | 3,150 | 3,110 | 3,140 | 4,400 | 1,570 |
| 2004-11-15 | 3,150 | 3,150 | 3,110 | 3,150 | 5,500 | 1,575 |
| 2004-11-12 | 3,100 | 3,150 | 3,100 | 3,150 | 10,100 | 1,575 |
| 2004-11-11 | 3,140 | 3,150 | 3,130 | 3,140 | 8,800 | 1,570 |
| 2004-11-10 | 3,150 | 3,150 | 3,140 | 3,140 | 4,600 | 1,570 |
| 2004-11-09 | 3,150 | 3,150 | 3,140 | 3,140 | 8,300 | 1,570 |
| 2004-11-08 | 3,150 | 3,150 | 3,140 | 3,140 | 4,400 | 1,570 |
| 2004-11-05 | 3,130 | 3,150 | 3,130 | 3,150 | 3,700 | 1,575 |
| 2004-11-04 | 3,160 | 3,170 | 3,130 | 3,130 | 7,700 | 1,565 |
| 2004-11-02 | 3,110 | 3,150 | 3,110 | 3,150 | 5,800 | 1,575 |
| 2004-11-01 | 3,130 | 3,140 | 3,100 | 3,110 | 3,900 | 1,555 |
| 2004-10-29 | 3,090 | 3,120 | 3,080 | 3,120 | 11,500 | 1,560 |
| 2004-10-28 | 3,090 | 3,090 | 3,080 | 3,090 | 3,700 | 1,545 |
| 2004-10-27 | 3,100 | 3,100 | 3,070 | 3,080 | 4,900 | 1,540 |
| 2004-10-26 | 3,050 | 3,090 | 3,050 | 3,080 | 4,600 | 1,540 |
| 2004-10-25 | 3,100 | 3,120 | 3,070 | 3,070 | 6,100 | 1,535 |
| 2004-10-22 | 3,060 | 3,120 | 3,060 | 3,120 | 13,300 | 1,560 |
| 2004-10-21 | 3,060 | 3,070 | 3,050 | 3,050 | 4,800 | 1,525 |
| 2004-10-20 | 3,060 | 3,060 | 3,030 | 3,040 | 6,000 | 1,520 |
| 2004-10-19 | 3,050 | 3,090 | 3,040 | 3,040 | 6,200 | 1,520 |
| 2004-10-18 | 3,040 | 3,090 | 3,040 | 3,050 | 6,500 | 1,525 |
| 2004-10-15 | 3,040 | 3,060 | 3,030 | 3,050 | 8,400 | 1,525 |
| 2004-10-14 | 3,050 | 3,060 | 3,030 | 3,040 | 9,100 | 1,520 |
| 2004-10-13 | 3,080 | 3,080 | 3,040 | 3,040 | 11,700 | 1,520 |
| 2004-10-12 | 3,090 | 3,090 | 3,040 | 3,040 | 4,900 | 1,520 |
| 2004-10-08 | 3,060 | 3,080 | 3,050 | 3,050 | 14,300 | 1,525 |
| 2004-10-07 | 3,080 | 3,080 | 3,040 | 3,040 | 15,100 | 1,520 |
| 2004-10-06 | 3,000 | 3,060 | 3,000 | 3,040 | 25,900 | 1,520 |
| 2004-10-05 | 2,990 | 2,995 | 2,975 | 2,990 | 17,600 | 1,495 |
| 2004-10-04 | 2,970 | 2,970 | 2,940 | 2,950 | 11,700 | 1,475 |
| 2004-10-01 | 2,850 | 2,920 | 2,850 | 2,900 | 10,400 | 1,450 |
| 2004-09-30 | 2,855 | 2,885 | 2,845 | 2,845 | 11,900 | 1,422.50 |
| 2004-09-29 | 2,800 | 2,835 | 2,780 | 2,815 | 49,200 | 1,407.50 |
| 2004-09-28 | 2,820 | 2,825 | 2,760 | 2,775 | 34,900 | 1,387.50 |
| 2004-09-27 | 2,910 | 2,915 | 2,850 | 2,860 | 15,300 | 1,430 |
| 2004-09-24 | 2,955 | 2,960 | 2,900 | 2,950 | 15,000 | 1,475 |
| 2004-09-22 | 2,960 | 2,995 | 2,960 | 2,995 | 7,600 | 1,497.50 |
| 2004-09-21 | 3,000 | 3,000 | 2,950 | 2,950 | 12,700 | 1,475 |
| 2004-09-17 | 3,020 | 3,030 | 2,980 | 3,010 | 12,700 | 1,505 |
| 2004-09-16 | 2,970 | 3,030 | 2,970 | 3,010 | 12,000 | 1,505 |
| 2004-09-15 | 3,000 | 3,020 | 2,965 | 2,965 | 19,700 | 1,482.50 |
| 2004-09-14 | 3,040 | 3,040 | 2,990 | 2,995 | 23,000 | 1,497.50 |
| 2004-09-13 | 3,010 | 3,040 | 3,010 | 3,020 | 5,400 | 1,510 |
| 2004-09-10 | 3,000 | 3,000 | 2,975 | 2,995 | 42,100 | 1,497.50 |
| 2004-09-09 | 3,040 | 3,080 | 3,040 | 3,040 | 12,600 | 1,520 |
| 2004-09-08 | 3,050 | 3,070 | 3,040 | 3,040 | 9,200 | 1,520 |
| 2004-09-07 | 3,040 | 3,080 | 3,030 | 3,040 | 8,700 | 1,520 |
| 2004-09-06 | 3,060 | 3,080 | 3,030 | 3,050 | 16,500 | 1,525 |
| 2004-09-03 | 3,140 | 3,150 | 3,050 | 3,050 | 25,100 | 1,525 |
| 2004-09-02 | 3,160 | 3,180 | 3,160 | 3,160 | 7,600 | 1,580 |
| 2004-09-01 | 3,150 | 3,180 | 3,120 | 3,150 | 6,900 | 1,575 |
| 2004-08-31 | 3,110 | 3,150 | 3,100 | 3,110 | 8,400 | 1,555 |
| 2004-08-30 | 3,160 | 3,160 | 3,100 | 3,100 | 11,800 | 1,550 |
| 2004-08-27 | 3,150 | 3,150 | 3,120 | 3,150 | 3,000 | 1,575 |
| 2004-08-26 | 3,160 | 3,170 | 3,080 | 3,120 | 8,900 | 1,560 |
| 2004-08-25 | 3,070 | 3,150 | 3,040 | 3,140 | 18,600 | 1,570 |
| 2004-08-24 | 3,090 | 3,090 | 3,070 | 3,080 | 2,200 | 1,540 |
| 2004-08-23 | 3,060 | 3,140 | 3,060 | 3,080 | 18,000 | 1,540 |
| 2004-08-20 | 3,050 | 3,070 | 3,050 | 3,070 | 2,700 | 1,535 |
| 2004-08-19 | 3,060 | 3,070 | 3,040 | 3,070 | 5,800 | 1,535 |
| 2004-08-18 | 3,040 | 3,090 | 3,030 | 3,090 | 7,600 | 1,545 |
| 2004-08-17 | 3,060 | 3,080 | 3,040 | 3,050 | 23,800 | 1,525 |
| 2004-08-16 | 3,080 | 3,120 | 3,000 | 3,010 | 16,500 | 1,505 |
| 2004-08-13 | 3,120 | 3,120 | 3,080 | 3,080 | 16,000 | 1,540 |
| 2004-08-12 | 3,150 | 3,200 | 3,150 | 3,170 | 5,900 | 1,585 |
| 2004-08-11 | 3,170 | 3,200 | 3,170 | 3,180 | 16,300 | 1,590 |
| 2004-08-10 | 3,160 | 3,170 | 3,150 | 3,170 | 7,000 | 1,585 |
| 2004-08-09 | 3,210 | 3,210 | 3,100 | 3,170 | 7,100 | 1,585 |
| 2004-08-06 | 3,250 | 3,270 | 3,230 | 3,260 | 4,100 | 1,630 |
| 2004-08-05 | 3,260 | 3,290 | 3,220 | 3,240 | 4,300 | 1,620 |
| 2004-08-04 | 3,270 | 3,300 | 3,210 | 3,270 | 7,800 | 1,635 |
| 2004-08-03 | 3,280 | 3,280 | 3,200 | 3,260 | 5,800 | 1,630 |
| 2004-08-02 | 3,230 | 3,280 | 3,230 | 3,280 | 4,800 | 1,640 |
| 2004-07-30 | 3,270 | 3,290 | 3,260 | 3,280 | 4,900 | 1,640 |
| 2004-07-29 | 3,290 | 3,290 | 3,250 | 3,250 | 7,400 | 1,625 |
| 2004-07-28 | 3,240 | 3,290 | 3,240 | 3,290 | 8,400 | 1,645 |
| 2004-07-27 | 3,290 | 3,290 | 3,210 | 3,220 | 4,700 | 1,610 |
| 2004-07-26 | 3,300 | 3,310 | 3,280 | 3,300 | 4,900 | 1,650 |
| 2004-07-23 | 3,330 | 3,330 | 3,280 | 3,310 | 13,000 | 1,655 |
| 2004-07-22 | 3,270 | 3,310 | 3,260 | 3,280 | 8,700 | 1,640 |
| 2004-07-21 | 3,310 | 3,310 | 3,260 | 3,310 | 14,900 | 1,655 |
| 2004-07-20 | 3,340 | 3,350 | 3,310 | 3,340 | 11,500 | 1,670 |
| 2004-07-16 | 3,300 | 3,390 | 3,300 | 3,390 | 20,400 | 1,695 |
| 2004-07-15 | 3,380 | 3,380 | 3,300 | 3,320 | 13,700 | 1,660 |
| 2004-07-14 | 3,470 | 3,470 | 3,380 | 3,400 | 26,500 | 1,700 |
| 2004-07-13 | 3,500 | 3,520 | 3,490 | 3,510 | 26,700 | 1,755 |
| 2004-07-12 | 3,470 | 3,480 | 3,430 | 3,480 | 16,000 | 1,740 |
| 2004-07-09 | 3,370 | 3,390 | 3,330 | 3,390 | 15,500 | 1,695 |
| 2004-07-08 | 3,360 | 3,360 | 3,320 | 3,320 | 9,700 | 1,660 |
| 2004-07-07 | 3,300 | 3,330 | 3,270 | 3,280 | 20,300 | 1,640 |
| 2004-07-06 | 3,400 | 3,410 | 3,300 | 3,310 | 20,500 | 1,655 |
| 2004-07-05 | 3,380 | 3,400 | 3,360 | 3,380 | 18,300 | 1,690 |
| 2004-07-02 | 3,420 | 3,450 | 3,370 | 3,380 | 23,800 | 1,690 |
| 2004-07-01 | 3,500 | 3,500 | 3,430 | 3,450 | 24,000 | 1,725 |
| 2004-06-30 | 3,470 | 3,480 | 3,460 | 3,480 | 7,100 | 1,740 |
| 2004-06-29 | 3,470 | 3,480 | 3,450 | 3,480 | 10,600 | 1,740 |
| 2004-06-28 | 3,500 | 3,500 | 3,450 | 3,500 | 11,500 | 1,750 |
| 2004-06-25 | 3,450 | 3,480 | 3,430 | 3,480 | 7,000 | 1,740 |
| 2004-06-24 | 3,400 | 3,440 | 3,400 | 3,430 | 9,400 | 1,715 |
| 2004-06-23 | 3,400 | 3,430 | 3,400 | 3,400 | 7,800 | 1,700 |
| 2004-06-22 | 3,390 | 3,410 | 3,380 | 3,390 | 13,000 | 1,695 |
| 2004-06-21 | 3,420 | 3,470 | 3,380 | 3,380 | 11,200 | 1,690 |
| 2004-06-18 | 3,420 | 3,430 | 3,360 | 3,400 | 14,500 | 1,700 |
| 2004-06-17 | 3,390 | 3,400 | 3,380 | 3,400 | 10,100 | 1,700 |
| 2004-06-16 | 3,300 | 3,380 | 3,280 | 3,350 | 21,700 | 1,675 |
| 2004-06-15 | 3,260 | 3,270 | 3,220 | 3,240 | 12,700 | 1,620 |
| 2004-06-14 | 3,190 | 3,240 | 3,160 | 3,210 | 17,900 | 1,605 |
| 2004-06-11 | 3,160 | 3,180 | 3,130 | 3,140 | 34,700 | 1,570 |
| 2004-06-10 | 3,150 | 3,200 | 3,120 | 3,190 | 18,400 | 1,595 |
| 2004-06-09 | 3,100 | 3,120 | 3,090 | 3,100 | 49,300 | 1,550 |
| 2004-06-08 | 3,170 | 3,170 | 3,090 | 3,100 | 32,800 | 1,550 |
| 2004-06-07 | 3,140 | 3,230 | 3,140 | 3,170 | 23,300 | 1,585 |
| 2004-06-04 | 3,200 | 3,200 | 3,150 | 3,170 | 21,100 | 1,585 |
| 2004-06-03 | 3,290 | 3,290 | 3,150 | 3,190 | 20,300 | 1,595 |
| 2004-06-02 | 3,250 | 3,280 | 3,250 | 3,270 | 18,700 | 1,635 |
| 2004-06-01 | 3,280 | 3,300 | 3,250 | 3,260 | 24,100 | 1,630 |
| 2004-05-31 | 3,290 | 3,300 | 3,280 | 3,280 | 7,200 | 1,640 |
| 2004-05-28 | 3,300 | 3,300 | 3,210 | 3,280 | 17,400 | 1,640 |
| 2004-05-27 | 3,250 | 3,310 | 3,210 | 3,210 | 14,800 | 1,605 |
| 2004-05-26 | 3,300 | 3,310 | 3,270 | 3,270 | 10,200 | 1,635 |
| 2004-05-25 | 3,340 | 3,340 | 3,260 | 3,300 | 5,600 | 1,650 |
| 2004-05-24 | 3,350 | 3,350 | 3,290 | 3,340 | 18,800 | 1,670 |
| 2004-05-21 | 3,390 | 3,400 | 3,290 | 3,290 | 30,900 | 1,645 |
| 2004-05-20 | 3,280 | 3,400 | 3,250 | 3,300 | 26,000 | 1,650 |
| 2004-05-19 | 3,200 | 3,250 | 3,170 | 3,230 | 44,300 | 1,615 |
| 2004-05-18 | 3,150 | 3,220 | 3,110 | 3,200 | 24,200 | 1,600 |
| 2004-05-17 | 3,220 | 3,220 | 3,060 | 3,100 | 17,700 | 1,550 |
| 2004-05-14 | 3,280 | 3,280 | 3,200 | 3,210 | 14,000 | 1,605 |
| 2004-05-13 | 3,250 | 3,250 | 3,200 | 3,230 | 12,200 | 1,615 |
| 2004-05-12 | 3,320 | 3,320 | 3,240 | 3,240 | 15,800 | 1,620 |
| 2004-05-11 | 3,280 | 3,360 | 3,120 | 3,220 | 41,000 | 1,610 |
| 2004-05-10 | 3,500 | 3,510 | 2,950 | 2,955 | 43,800 | 1,477.50 |
| 2004-05-07 | 3,550 | 3,550 | 3,450 | 3,450 | 16,900 | 1,725 |
| 2004-05-06 | 3,510 | 3,560 | 3,500 | 3,520 | 25,800 | 1,760 |
| 2004-04-30 | 3,530 | 3,530 | 3,450 | 3,460 | 31,400 | 1,730 |
| 2004-04-28 | 3,500 | 3,530 | 3,490 | 3,490 | 25,900 | 1,745 |
| 2004-04-27 | 3,600 | 3,600 | 3,480 | 3,500 | 10,600 | 1,750 |
| 2004-04-26 | 3,510 | 3,580 | 3,510 | 3,550 | 12,800 | 1,775 |
| 2004-04-23 | 3,470 | 3,520 | 3,430 | 3,470 | 17,900 | 1,735 |
| 2004-04-22 | 3,410 | 3,460 | 3,350 | 3,410 | 13,700 | 1,705 |
| 2004-04-21 | 3,360 | 3,410 | 3,300 | 3,400 | 23,000 | 1,700 |
| 2004-04-20 | 3,310 | 3,370 | 3,300 | 3,370 | 10,900 | 1,685 |
| 2004-04-19 | 3,340 | 3,370 | 3,280 | 3,300 | 39,500 | 1,650 |
| 2004-04-16 | 3,300 | 3,330 | 3,270 | 3,330 | 14,200 | 1,665 |
| 2004-04-15 | 3,310 | 3,350 | 3,300 | 3,300 | 19,800 | 1,650 |
| 2004-04-14 | 3,250 | 3,320 | 3,250 | 3,300 | 6,900 | 1,650 |
| 2004-04-13 | 3,250 | 3,320 | 3,250 | 3,270 | 13,500 | 1,635 |
| 2004-04-12 | 3,220 | 3,250 | 3,210 | 3,230 | 9,700 | 1,615 |
| 2004-04-09 | 3,250 | 3,250 | 3,210 | 3,250 | 8,000 | 1,625 |
| 2004-04-08 | 3,250 | 3,260 | 3,180 | 3,250 | 19,200 | 1,625 |
| 2004-04-07 | 3,250 | 3,280 | 3,210 | 3,250 | 12,800 | 1,625 |
| 2004-04-06 | 3,200 | 3,230 | 3,180 | 3,200 | 15,400 | 1,600 |
| 2004-04-05 | 3,220 | 3,270 | 3,200 | 3,200 | 8,900 | 1,600 |
| 2004-04-02 | 3,300 | 3,300 | 3,250 | 3,270 | 7,400 | 1,635 |
| 2004-04-01 | 3,300 | 3,300 | 3,210 | 3,250 | 12,900 | 1,625 |
| 2004-03-31 | 3,200 | 3,320 | 3,180 | 3,320 | 19,600 | 1,660 |
| 2004-03-30 | 3,240 | 3,250 | 3,200 | 3,250 | 14,700 | 1,625 |
| 2004-03-29 | 3,140 | 3,240 | 3,140 | 3,230 | 12,200 | 1,615 |
| 2004-03-26 | 3,200 | 3,250 | 3,170 | 3,240 | 23,100 | 1,620 |
| 2004-03-25 | 3,160 | 3,160 | 3,080 | 3,110 | 29,400 | 1,555 |
| 2004-03-24 | 3,100 | 3,120 | 3,090 | 3,100 | 12,700 | 1,550 |
| 2004-03-23 | 3,050 | 3,110 | 3,040 | 3,100 | 11,500 | 1,550 |
| 2004-03-22 | 3,110 | 3,120 | 3,050 | 3,080 | 12,300 | 1,540 |
| 2004-03-19 | 3,150 | 3,150 | 3,070 | 3,100 | 18,800 | 1,550 |
| 2004-03-18 | 3,110 | 3,150 | 3,090 | 3,150 | 15,000 | 1,575 |
| 2004-03-17 | 3,060 | 3,120 | 3,040 | 3,120 | 21,400 | 1,560 |
| 2004-03-16 | 3,040 | 3,060 | 3,040 | 3,050 | 19,000 | 1,525 |
| 2004-03-15 | 3,080 | 3,090 | 3,020 | 3,070 | 22,300 | 1,535 |
| 2004-03-12 | 2,950 | 3,080 | 2,950 | 3,040 | 53,200 | 1,520 |
| 2004-03-11 | 2,985 | 3,020 | 2,960 | 3,000 | 46,500 | 1,500 |
| 2004-03-10 | 2,960 | 3,000 | 2,950 | 2,960 | 60,800 | 1,480 |
| 2004-03-09 | 2,890 | 2,950 | 2,875 | 2,950 | 26,900 | 1,475 |
| 2004-03-08 | 2,910 | 2,940 | 2,855 | 2,860 | 59,600 | 1,430 |
| 2004-03-05 | 3,000 | 3,090 | 2,950 | 2,950 | 28,000 | 1,475 |
| 2004-03-04 | 2,900 | 3,080 | 2,900 | 2,980 | 24,300 | 1,490 |
| 2004-03-03 | 2,975 | 3,040 | 2,915 | 2,915 | 25,300 | 1,457.50 |
| 2004-03-02 | 3,040 | 3,040 | 2,950 | 2,965 | 18,100 | 1,482.50 |
| 2004-03-01 | 2,925 | 3,040 | 2,925 | 3,010 | 24,600 | 1,505 |
| 2004-02-27 | 2,875 | 3,050 | 2,875 | 2,950 | 25,400 | 1,475 |
| 2004-02-26 | 2,810 | 2,875 | 2,800 | 2,875 | 18,200 | 1,437.50 |
| 2004-02-25 | 2,705 | 2,805 | 2,705 | 2,800 | 42,000 | 1,400 |
| 2004-02-24 | 2,745 | 2,755 | 2,730 | 2,735 | 5,100 | 1,367.50 |
| 2004-02-23 | 2,720 | 2,750 | 2,720 | 2,730 | 7,200 | 1,365 |
| 2004-02-20 | 2,780 | 2,780 | 2,690 | 2,720 | 14,400 | 1,360 |
| 2004-02-19 | 2,760 | 2,780 | 2,750 | 2,750 | 4,900 | 1,375 |
| 2004-02-18 | 2,790 | 2,790 | 2,760 | 2,765 | 4,300 | 1,382.50 |
| 2004-02-17 | 2,800 | 2,800 | 2,780 | 2,780 | 14,000 | 1,390 |
| 2004-02-16 | 2,790 | 2,805 | 2,770 | 2,780 | 28,800 | 1,390 |
| 2004-02-13 | 2,765 | 2,800 | 2,750 | 2,750 | 17,500 | 1,375 |
| 2004-02-12 | 2,740 | 2,765 | 2,710 | 2,765 | 12,300 | 1,382.50 |
| 2004-02-10 | 2,730 | 2,760 | 2,710 | 2,730 | 5,900 | 1,365 |
| 2004-02-09 | 2,750 | 2,780 | 2,745 | 2,755 | 15,200 | 1,377.50 |
| 2004-02-06 | 2,760 | 2,790 | 2,720 | 2,790 | 20,400 | 1,395 |
| 2004-02-05 | 2,700 | 2,760 | 2,660 | 2,745 | 27,000 | 1,372.50 |
| 2004-02-04 | 2,660 | 2,675 | 2,650 | 2,650 | 14,300 | 1,325 |
| 2004-02-03 | 2,680 | 2,680 | 2,620 | 2,675 | 13,400 | 1,337.50 |
| 2004-02-02 | 2,680 | 2,680 | 2,640 | 2,665 | 11,300 | 1,332.50 |
| 2004-01-30 | 2,570 | 2,675 | 2,560 | 2,640 | 17,600 | 1,320 |
| 2004-01-29 | 2,560 | 2,570 | 2,545 | 2,550 | 17,500 | 1,275 |
| 2004-01-28 | 2,510 | 2,550 | 2,505 | 2,545 | 24,800 | 1,272.50 |
| 2004-01-27 | 2,580 | 2,580 | 2,530 | 2,530 | 19,600 | 1,265 |
| 2004-01-26 | 2,600 | 2,615 | 2,565 | 2,585 | 16,000 | 1,292.50 |
| 2004-01-23 | 2,560 | 2,630 | 2,555 | 2,585 | 10,000 | 1,292.50 |
| 2004-01-22 | 2,630 | 2,630 | 2,600 | 2,625 | 9,000 | 1,312.50 |
| 2004-01-21 | 2,635 | 2,650 | 2,620 | 2,625 | 13,600 | 1,312.50 |
| 2004-01-20 | 2,660 | 2,665 | 2,640 | 2,655 | 11,100 | 1,327.50 |
| 2004-01-19 | 2,630 | 2,660 | 2,630 | 2,660 | 10,900 | 1,330 |
| 2004-01-16 | 2,690 | 2,690 | 2,600 | 2,630 | 10,700 | 1,315 |
| 2004-01-15 | 2,720 | 2,730 | 2,690 | 2,690 | 22,900 | 1,345 |
| 2004-01-14 | 2,790 | 2,790 | 2,775 | 2,790 | 38,400 | 1,395 |
| 2004-01-13 | 2,800 | 2,800 | 2,765 | 2,780 | 31,800 | 1,390 |
| 2004-01-09 | 2,790 | 2,790 | 2,760 | 2,775 | 21,000 | 1,387.50 |
| 2004-01-08 | 2,770 | 2,795 | 2,745 | 2,770 | 19,100 | 1,385 |
| 2004-01-07 | 2,750 | 2,770 | 2,720 | 2,735 | 17,500 | 1,367.50 |
| 2004-01-06 | 2,700 | 2,750 | 2,695 | 2,720 | 32,200 | 1,360 |
| 2004-01-05 | 2,680 | 2,695 | 2,670 | 2,695 | 11,300 | 1,347.50 |
分割・併合履歴 ： [2024-01-18]1株→2株
