2594 キーコーヒー(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 | 1,469 | 1,469 | 1,461 | 1,461 | 7,800 | 1,461 |
| 2004-12-29 | 1,451 | 1,458 | 1,451 | 1,457 | 7,900 | 1,457 |
| 2004-12-28 | 1,450 | 1,459 | 1,450 | 1,456 | 7,300 | 1,456 |
| 2004-12-27 | 1,462 | 1,462 | 1,454 | 1,454 | 8,300 | 1,454 |
| 2004-12-24 | 1,448 | 1,464 | 1,448 | 1,464 | 19,400 | 1,464 |
| 2004-12-22 | 1,446 | 1,448 | 1,443 | 1,448 | 9,200 | 1,448 |
| 2004-12-21 | 1,440 | 1,446 | 1,437 | 1,444 | 11,800 | 1,444 |
| 2004-12-20 | 1,440 | 1,440 | 1,435 | 1,436 | 5,400 | 1,436 |
| 2004-12-17 | 1,435 | 1,440 | 1,429 | 1,439 | 7,200 | 1,439 |
| 2004-12-16 | 1,436 | 1,436 | 1,425 | 1,432 | 9,100 | 1,432 |
| 2004-12-15 | 1,439 | 1,440 | 1,430 | 1,436 | 7,600 | 1,436 |
| 2004-12-14 | 1,428 | 1,440 | 1,425 | 1,440 | 13,900 | 1,440 |
| 2004-12-13 | 1,430 | 1,431 | 1,426 | 1,428 | 9,400 | 1,428 |
| 2004-12-10 | 1,421 | 1,430 | 1,421 | 1,427 | 37,600 | 1,427 |
| 2004-12-09 | 1,450 | 1,450 | 1,428 | 1,429 | 20,800 | 1,429 |
| 2004-12-08 | 1,439 | 1,449 | 1,438 | 1,440 | 15,400 | 1,440 |
| 2004-12-07 | 1,443 | 1,443 | 1,437 | 1,439 | 6,500 | 1,439 |
| 2004-12-06 | 1,449 | 1,450 | 1,444 | 1,444 | 3,600 | 1,444 |
| 2004-12-03 | 1,438 | 1,445 | 1,438 | 1,445 | 7,900 | 1,445 |
| 2004-12-02 | 1,430 | 1,437 | 1,428 | 1,437 | 18,900 | 1,437 |
| 2004-12-01 | 1,440 | 1,440 | 1,428 | 1,431 | 25,800 | 1,431 |
| 2004-11-30 | 1,448 | 1,450 | 1,439 | 1,440 | 15,700 | 1,440 |
| 2004-11-29 | 1,441 | 1,454 | 1,441 | 1,452 | 5,900 | 1,452 |
| 2004-11-26 | 1,445 | 1,445 | 1,437 | 1,438 | 15,600 | 1,438 |
| 2004-11-25 | 1,445 | 1,454 | 1,441 | 1,447 | 5,100 | 1,447 |
| 2004-11-24 | 1,436 | 1,450 | 1,435 | 1,445 | 5,700 | 1,445 |
| 2004-11-22 | 1,450 | 1,451 | 1,438 | 1,440 | 12,500 | 1,440 |
| 2004-11-19 | 1,460 | 1,460 | 1,450 | 1,450 | 4,800 | 1,450 |
| 2004-11-18 | 1,462 | 1,462 | 1,451 | 1,452 | 5,700 | 1,452 |
| 2004-11-17 | 1,459 | 1,467 | 1,458 | 1,459 | 6,100 | 1,459 |
| 2004-11-16 | 1,463 | 1,467 | 1,457 | 1,458 | 4,800 | 1,458 |
| 2004-11-15 | 1,451 | 1,463 | 1,451 | 1,462 | 7,700 | 1,462 |
| 2004-11-12 | 1,441 | 1,459 | 1,435 | 1,450 | 13,000 | 1,450 |
| 2004-11-11 | 1,464 | 1,464 | 1,445 | 1,445 | 13,800 | 1,445 |
| 2004-11-10 | 1,452 | 1,457 | 1,450 | 1,451 | 9,600 | 1,451 |
| 2004-11-09 | 1,452 | 1,456 | 1,450 | 1,451 | 6,200 | 1,451 |
| 2004-11-08 | 1,456 | 1,460 | 1,450 | 1,450 | 8,200 | 1,450 |
| 2004-11-05 | 1,448 | 1,454 | 1,447 | 1,450 | 8,700 | 1,450 |
| 2004-11-04 | 1,448 | 1,448 | 1,440 | 1,443 | 6,100 | 1,443 |
| 2004-11-02 | 1,433 | 1,440 | 1,431 | 1,440 | 9,700 | 1,440 |
| 2004-11-01 | 1,434 | 1,438 | 1,430 | 1,433 | 12,300 | 1,433 |
| 2004-10-29 | 1,434 | 1,437 | 1,430 | 1,433 | 18,200 | 1,433 |
| 2004-10-28 | 1,440 | 1,442 | 1,430 | 1,434 | 13,300 | 1,434 |
| 2004-10-27 | 1,446 | 1,452 | 1,436 | 1,439 | 20,900 | 1,439 |
| 2004-10-26 | 1,443 | 1,449 | 1,443 | 1,446 | 7,300 | 1,446 |
| 2004-10-25 | 1,444 | 1,445 | 1,440 | 1,443 | 10,800 | 1,443 |
| 2004-10-22 | 1,452 | 1,457 | 1,450 | 1,451 | 7,000 | 1,451 |
| 2004-10-21 | 1,459 | 1,459 | 1,450 | 1,450 | 14,900 | 1,450 |
| 2004-10-20 | 1,469 | 1,469 | 1,454 | 1,454 | 11,600 | 1,454 |
| 2004-10-19 | 1,466 | 1,470 | 1,463 | 1,463 | 4,100 | 1,463 |
| 2004-10-18 | 1,469 | 1,470 | 1,463 | 1,465 | 5,400 | 1,465 |
| 2004-10-15 | 1,472 | 1,475 | 1,461 | 1,463 | 10,200 | 1,463 |
| 2004-10-14 | 1,476 | 1,479 | 1,472 | 1,472 | 3,900 | 1,472 |
| 2004-10-13 | 1,488 | 1,488 | 1,475 | 1,477 | 9,200 | 1,477 |
| 2004-10-12 | 1,485 | 1,485 | 1,475 | 1,475 | 3,900 | 1,475 |
| 2004-10-08 | 1,475 | 1,480 | 1,475 | 1,477 | 3,200 | 1,477 |
| 2004-10-07 | 1,483 | 1,485 | 1,473 | 1,484 | 7,500 | 1,484 |
| 2004-10-06 | 1,483 | 1,488 | 1,480 | 1,484 | 3,500 | 1,484 |
| 2004-10-05 | 1,480 | 1,485 | 1,475 | 1,485 | 8,800 | 1,485 |
| 2004-10-04 | 1,469 | 1,475 | 1,468 | 1,472 | 6,700 | 1,472 |
| 2004-10-01 | 1,463 | 1,468 | 1,463 | 1,466 | 3,500 | 1,466 |
| 2004-09-30 | 1,465 | 1,470 | 1,460 | 1,464 | 13,300 | 1,464 |
| 2004-09-29 | 1,479 | 1,479 | 1,465 | 1,468 | 2,600 | 1,468 |
| 2004-09-28 | 1,484 | 1,487 | 1,465 | 1,476 | 9,000 | 1,476 |
| 2004-09-27 | 1,478 | 1,478 | 1,464 | 1,476 | 20,900 | 1,476 |
| 2004-09-24 | 1,500 | 1,501 | 1,490 | 1,501 | 37,800 | 1,501 |
| 2004-09-22 | 1,496 | 1,502 | 1,491 | 1,500 | 16,300 | 1,500 |
| 2004-09-21 | 1,507 | 1,508 | 1,493 | 1,495 | 18,800 | 1,495 |
| 2004-09-17 | 1,501 | 1,505 | 1,495 | 1,504 | 7,700 | 1,504 |
| 2004-09-16 | 1,500 | 1,505 | 1,495 | 1,500 | 9,300 | 1,500 |
| 2004-09-15 | 1,507 | 1,510 | 1,496 | 1,496 | 15,300 | 1,496 |
| 2004-09-14 | 1,506 | 1,509 | 1,500 | 1,507 | 15,400 | 1,507 |
| 2004-09-13 | 1,501 | 1,504 | 1,496 | 1,504 | 8,300 | 1,504 |
| 2004-09-10 | 1,509 | 1,509 | 1,492 | 1,501 | 62,000 | 1,501 |
| 2004-09-09 | 1,491 | 1,498 | 1,490 | 1,490 | 11,900 | 1,490 |
| 2004-09-08 | 1,493 | 1,495 | 1,490 | 1,490 | 7,200 | 1,490 |
| 2004-09-07 | 1,500 | 1,500 | 1,489 | 1,493 | 12,500 | 1,493 |
| 2004-09-06 | 1,492 | 1,503 | 1,488 | 1,503 | 16,800 | 1,503 |
| 2004-09-03 | 1,491 | 1,493 | 1,486 | 1,488 | 8,500 | 1,488 |
| 2004-09-02 | 1,491 | 1,494 | 1,490 | 1,491 | 10,000 | 1,491 |
| 2004-09-01 | 1,482 | 1,494 | 1,482 | 1,491 | 17,500 | 1,491 |
| 2004-08-31 | 1,482 | 1,485 | 1,480 | 1,481 | 12,900 | 1,481 |
| 2004-08-30 | 1,483 | 1,487 | 1,482 | 1,487 | 11,900 | 1,487 |
| 2004-08-27 | 1,485 | 1,485 | 1,481 | 1,482 | 4,500 | 1,482 |
| 2004-08-26 | 1,490 | 1,490 | 1,482 | 1,485 | 7,400 | 1,485 |
| 2004-08-25 | 1,487 | 1,490 | 1,476 | 1,490 | 10,700 | 1,490 |
| 2004-08-24 | 1,482 | 1,483 | 1,476 | 1,478 | 12,500 | 1,478 |
| 2004-08-23 | 1,484 | 1,484 | 1,480 | 1,483 | 6,900 | 1,483 |
| 2004-08-20 | 1,485 | 1,485 | 1,479 | 1,483 | 6,600 | 1,483 |
| 2004-08-19 | 1,484 | 1,485 | 1,475 | 1,484 | 7,200 | 1,484 |
| 2004-08-18 | 1,478 | 1,484 | 1,472 | 1,484 | 15,600 | 1,484 |
| 2004-08-17 | 1,472 | 1,480 | 1,471 | 1,478 | 8,000 | 1,478 |
| 2004-08-16 | 1,478 | 1,484 | 1,471 | 1,472 | 10,300 | 1,472 |
| 2004-08-13 | 1,480 | 1,485 | 1,477 | 1,477 | 17,600 | 1,477 |
| 2004-08-12 | 1,487 | 1,487 | 1,480 | 1,480 | 8,200 | 1,480 |
| 2004-08-11 | 1,487 | 1,487 | 1,481 | 1,487 | 10,400 | 1,487 |
| 2004-08-10 | 1,483 | 1,487 | 1,480 | 1,484 | 8,000 | 1,484 |
| 2004-08-09 | 1,477 | 1,483 | 1,472 | 1,483 | 7,000 | 1,483 |
| 2004-08-06 | 1,478 | 1,482 | 1,475 | 1,475 | 11,900 | 1,475 |
| 2004-08-05 | 1,485 | 1,486 | 1,476 | 1,478 | 4,800 | 1,478 |
| 2004-08-04 | 1,476 | 1,482 | 1,475 | 1,480 | 8,800 | 1,480 |
| 2004-08-03 | 1,488 | 1,488 | 1,477 | 1,488 | 10,400 | 1,488 |
| 2004-08-02 | 1,485 | 1,488 | 1,481 | 1,488 | 7,800 | 1,488 |
| 2004-07-30 | 1,484 | 1,486 | 1,479 | 1,486 | 10,300 | 1,486 |
| 2004-07-29 | 1,475 | 1,479 | 1,470 | 1,475 | 6,200 | 1,475 |
| 2004-07-28 | 1,485 | 1,485 | 1,470 | 1,480 | 7,400 | 1,480 |
| 2004-07-27 | 1,475 | 1,480 | 1,472 | 1,472 | 8,000 | 1,472 |
| 2004-07-26 | 1,476 | 1,483 | 1,473 | 1,475 | 10,900 | 1,475 |
| 2004-07-23 | 1,480 | 1,484 | 1,479 | 1,479 | 9,000 | 1,479 |
| 2004-07-22 | 1,486 | 1,487 | 1,480 | 1,484 | 4,100 | 1,484 |
| 2004-07-21 | 1,482 | 1,488 | 1,480 | 1,487 | 6,300 | 1,487 |
| 2004-07-20 | 1,485 | 1,490 | 1,480 | 1,481 | 5,500 | 1,481 |
| 2004-07-16 | 1,489 | 1,489 | 1,480 | 1,485 | 6,100 | 1,485 |
| 2004-07-15 | 1,481 | 1,489 | 1,480 | 1,480 | 7,500 | 1,480 |
| 2004-07-14 | 1,490 | 1,491 | 1,482 | 1,482 | 9,900 | 1,482 |
| 2004-07-13 | 1,491 | 1,491 | 1,483 | 1,483 | 5,400 | 1,483 |
| 2004-07-12 | 1,490 | 1,492 | 1,481 | 1,492 | 15,900 | 1,492 |
| 2004-07-09 | 1,478 | 1,485 | 1,471 | 1,485 | 8,500 | 1,485 |
| 2004-07-08 | 1,473 | 1,488 | 1,470 | 1,471 | 6,900 | 1,471 |
| 2004-07-07 | 1,473 | 1,474 | 1,467 | 1,471 | 10,300 | 1,471 |
| 2004-07-06 | 1,480 | 1,489 | 1,472 | 1,472 | 13,500 | 1,472 |
| 2004-07-05 | 1,482 | 1,489 | 1,472 | 1,475 | 16,600 | 1,475 |
| 2004-07-02 | 1,491 | 1,491 | 1,482 | 1,482 | 4,600 | 1,482 |
| 2004-07-01 | 1,493 | 1,493 | 1,481 | 1,481 | 8,900 | 1,481 |
| 2004-06-30 | 1,492 | 1,492 | 1,475 | 1,486 | 21,500 | 1,486 |
| 2004-06-29 | 1,489 | 1,491 | 1,483 | 1,489 | 18,800 | 1,489 |
| 2004-06-28 | 1,486 | 1,488 | 1,481 | 1,488 | 7,300 | 1,488 |
| 2004-06-25 | 1,489 | 1,490 | 1,480 | 1,481 | 11,700 | 1,481 |
| 2004-06-24 | 1,481 | 1,491 | 1,481 | 1,489 | 8,600 | 1,489 |
| 2004-06-23 | 1,488 | 1,488 | 1,481 | 1,481 | 7,800 | 1,481 |
| 2004-06-22 | 1,489 | 1,493 | 1,485 | 1,488 | 5,200 | 1,488 |
| 2004-06-21 | 1,489 | 1,498 | 1,482 | 1,482 | 11,900 | 1,482 |
| 2004-06-18 | 1,490 | 1,490 | 1,481 | 1,481 | 6,500 | 1,481 |
| 2004-06-17 | 1,490 | 1,490 | 1,483 | 1,485 | 14,800 | 1,485 |
| 2004-06-16 | 1,490 | 1,494 | 1,485 | 1,489 | 6,600 | 1,489 |
| 2004-06-15 | 1,485 | 1,493 | 1,483 | 1,485 | 7,800 | 1,485 |
| 2004-06-14 | 1,490 | 1,493 | 1,483 | 1,486 | 9,000 | 1,486 |
| 2004-06-11 | 1,477 | 1,489 | 1,477 | 1,482 | 38,700 | 1,482 |
| 2004-06-10 | 1,480 | 1,488 | 1,478 | 1,488 | 13,200 | 1,488 |
| 2004-06-09 | 1,485 | 1,488 | 1,470 | 1,473 | 9,400 | 1,473 |
| 2004-06-08 | 1,475 | 1,488 | 1,471 | 1,488 | 13,000 | 1,488 |
| 2004-06-07 | 1,470 | 1,486 | 1,467 | 1,483 | 24,500 | 1,483 |
| 2004-06-04 | 1,477 | 1,480 | 1,468 | 1,479 | 4,500 | 1,479 |
| 2004-06-03 | 1,472 | 1,479 | 1,463 | 1,465 | 10,800 | 1,465 |
| 2004-06-02 | 1,480 | 1,485 | 1,470 | 1,472 | 5,800 | 1,472 |
| 2004-06-01 | 1,479 | 1,481 | 1,467 | 1,477 | 3,400 | 1,477 |
| 2004-05-31 | 1,477 | 1,477 | 1,461 | 1,467 | 5,100 | 1,467 |
| 2004-05-28 | 1,456 | 1,477 | 1,456 | 1,476 | 11,000 | 1,476 |
| 2004-05-27 | 1,459 | 1,469 | 1,455 | 1,459 | 13,500 | 1,459 |
| 2004-05-26 | 1,463 | 1,470 | 1,459 | 1,461 | 7,300 | 1,461 |
| 2004-05-25 | 1,465 | 1,468 | 1,456 | 1,458 | 6,700 | 1,458 |
| 2004-05-24 | 1,462 | 1,472 | 1,462 | 1,465 | 9,600 | 1,465 |
| 2004-05-21 | 1,470 | 1,471 | 1,460 | 1,471 | 8,100 | 1,471 |
| 2004-05-20 | 1,459 | 1,469 | 1,454 | 1,466 | 9,900 | 1,466 |
| 2004-05-19 | 1,469 | 1,470 | 1,461 | 1,468 | 6,600 | 1,468 |
| 2004-05-18 | 1,455 | 1,470 | 1,455 | 1,456 | 8,600 | 1,456 |
| 2004-05-17 | 1,479 | 1,479 | 1,448 | 1,455 | 18,600 | 1,455 |
| 2004-05-14 | 1,452 | 1,468 | 1,450 | 1,460 | 18,300 | 1,460 |
| 2004-05-13 | 1,459 | 1,468 | 1,450 | 1,453 | 14,000 | 1,453 |
| 2004-05-12 | 1,447 | 1,467 | 1,447 | 1,458 | 16,400 | 1,458 |
| 2004-05-11 | 1,460 | 1,460 | 1,442 | 1,445 | 23,200 | 1,445 |
| 2004-05-10 | 1,472 | 1,478 | 1,440 | 1,441 | 31,700 | 1,441 |
| 2004-05-07 | 1,477 | 1,480 | 1,471 | 1,471 | 11,500 | 1,471 |
| 2004-05-06 | 1,488 | 1,488 | 1,475 | 1,475 | 15,900 | 1,475 |
| 2004-04-30 | 1,485 | 1,488 | 1,475 | 1,481 | 15,900 | 1,481 |
| 2004-04-28 | 1,498 | 1,500 | 1,486 | 1,486 | 14,700 | 1,486 |
| 2004-04-27 | 1,490 | 1,497 | 1,485 | 1,495 | 7,800 | 1,495 |
| 2004-04-26 | 1,482 | 1,490 | 1,482 | 1,485 | 8,500 | 1,485 |
| 2004-04-23 | 1,492 | 1,494 | 1,487 | 1,493 | 11,900 | 1,493 |
| 2004-04-22 | 1,482 | 1,490 | 1,480 | 1,484 | 11,900 | 1,484 |
| 2004-04-21 | 1,485 | 1,490 | 1,480 | 1,483 | 17,500 | 1,483 |
| 2004-04-20 | 1,484 | 1,498 | 1,481 | 1,486 | 13,700 | 1,486 |
| 2004-04-19 | 1,495 | 1,498 | 1,482 | 1,490 | 16,800 | 1,490 |
| 2004-04-16 | 1,500 | 1,500 | 1,486 | 1,490 | 14,800 | 1,490 |
| 2004-04-15 | 1,502 | 1,502 | 1,480 | 1,485 | 18,900 | 1,485 |
| 2004-04-14 | 1,504 | 1,504 | 1,492 | 1,496 | 13,000 | 1,496 |
| 2004-04-13 | 1,496 | 1,507 | 1,492 | 1,503 | 28,700 | 1,503 |
| 2004-04-12 | 1,500 | 1,500 | 1,490 | 1,497 | 9,100 | 1,497 |
| 2004-04-09 | 1,490 | 1,495 | 1,486 | 1,488 | 10,200 | 1,488 |
| 2004-04-08 | 1,495 | 1,499 | 1,490 | 1,495 | 8,600 | 1,495 |
| 2004-04-07 | 1,497 | 1,500 | 1,491 | 1,495 | 19,100 | 1,495 |
| 2004-04-06 | 1,493 | 1,498 | 1,485 | 1,497 | 17,300 | 1,497 |
| 2004-04-05 | 1,490 | 1,498 | 1,487 | 1,493 | 25,800 | 1,493 |
| 2004-04-02 | 1,490 | 1,498 | 1,485 | 1,488 | 11,200 | 1,488 |
| 2004-04-01 | 1,494 | 1,499 | 1,485 | 1,485 | 10,400 | 1,485 |
| 2004-03-31 | 1,494 | 1,495 | 1,490 | 1,494 | 8,200 | 1,494 |
| 2004-03-30 | 1,500 | 1,500 | 1,491 | 1,494 | 10,300 | 1,494 |
| 2004-03-29 | 1,501 | 1,507 | 1,495 | 1,501 | 13,400 | 1,501 |
| 2004-03-26 | 1,497 | 1,516 | 1,495 | 1,508 | 21,200 | 1,508 |
| 2004-03-25 | 1,521 | 1,529 | 1,521 | 1,529 | 22,100 | 1,529 |
| 2004-03-24 | 1,520 | 1,527 | 1,516 | 1,521 | 18,300 | 1,521 |
| 2004-03-23 | 1,529 | 1,529 | 1,520 | 1,525 | 12,500 | 1,525 |
| 2004-03-22 | 1,530 | 1,530 | 1,521 | 1,523 | 11,700 | 1,523 |
| 2004-03-19 | 1,530 | 1,533 | 1,515 | 1,515 | 20,000 | 1,515 |
| 2004-03-18 | 1,524 | 1,533 | 1,520 | 1,533 | 13,800 | 1,533 |
| 2004-03-17 | 1,510 | 1,525 | 1,510 | 1,525 | 16,700 | 1,525 |
| 2004-03-16 | 1,512 | 1,520 | 1,509 | 1,512 | 9,100 | 1,512 |
| 2004-03-15 | 1,510 | 1,523 | 1,508 | 1,508 | 14,300 | 1,508 |
| 2004-03-12 | 1,501 | 1,513 | 1,501 | 1,504 | 38,600 | 1,504 |
| 2004-03-11 | 1,515 | 1,515 | 1,510 | 1,512 | 13,900 | 1,512 |
| 2004-03-10 | 1,513 | 1,513 | 1,510 | 1,510 | 15,700 | 1,510 |
| 2004-03-09 | 1,509 | 1,509 | 1,503 | 1,506 | 11,000 | 1,506 |
| 2004-03-08 | 1,505 | 1,510 | 1,501 | 1,501 | 17,000 | 1,501 |
| 2004-03-05 | 1,501 | 1,505 | 1,497 | 1,505 | 15,500 | 1,505 |
| 2004-03-04 | 1,500 | 1,505 | 1,486 | 1,498 | 25,800 | 1,498 |
| 2004-03-03 | 1,501 | 1,505 | 1,498 | 1,500 | 10,600 | 1,500 |
| 2004-03-02 | 1,501 | 1,505 | 1,498 | 1,500 | 17,200 | 1,500 |
| 2004-03-01 | 1,500 | 1,510 | 1,496 | 1,501 | 27,600 | 1,501 |
| 2004-02-27 | 1,489 | 1,500 | 1,488 | 1,500 | 30,400 | 1,500 |
| 2004-02-26 | 1,486 | 1,490 | 1,484 | 1,488 | 12,700 | 1,488 |
| 2004-02-25 | 1,487 | 1,489 | 1,483 | 1,484 | 12,200 | 1,484 |
| 2004-02-24 | 1,487 | 1,489 | 1,480 | 1,480 | 13,500 | 1,480 |
| 2004-02-23 | 1,484 | 1,490 | 1,478 | 1,486 | 20,900 | 1,486 |
| 2004-02-20 | 1,484 | 1,484 | 1,476 | 1,477 | 6,900 | 1,477 |
| 2004-02-19 | 1,484 | 1,485 | 1,475 | 1,475 | 7,500 | 1,475 |
| 2004-02-18 | 1,480 | 1,484 | 1,475 | 1,475 | 9,800 | 1,475 |
| 2004-02-17 | 1,477 | 1,479 | 1,472 | 1,475 | 9,200 | 1,475 |
| 2004-02-16 | 1,475 | 1,475 | 1,468 | 1,472 | 11,200 | 1,472 |
| 2004-02-13 | 1,466 | 1,473 | 1,465 | 1,468 | 15,500 | 1,468 |
| 2004-02-12 | 1,466 | 1,471 | 1,465 | 1,465 | 26,900 | 1,465 |
| 2004-02-10 | 1,470 | 1,476 | 1,465 | 1,468 | 12,200 | 1,468 |
| 2004-02-09 | 1,473 | 1,473 | 1,467 | 1,467 | 11,300 | 1,467 |
| 2004-02-06 | 1,472 | 1,472 | 1,466 | 1,469 | 11,400 | 1,469 |
| 2004-02-05 | 1,476 | 1,476 | 1,469 | 1,471 | 12,000 | 1,471 |
| 2004-02-04 | 1,485 | 1,485 | 1,467 | 1,467 | 21,900 | 1,467 |
| 2004-02-03 | 1,482 | 1,482 | 1,471 | 1,478 | 13,100 | 1,478 |
| 2004-02-02 | 1,475 | 1,483 | 1,471 | 1,475 | 10,800 | 1,475 |
| 2004-01-30 | 1,471 | 1,477 | 1,470 | 1,470 | 13,200 | 1,470 |
| 2004-01-29 | 1,475 | 1,479 | 1,470 | 1,470 | 17,300 | 1,470 |
| 2004-01-28 | 1,478 | 1,484 | 1,475 | 1,476 | 10,400 | 1,476 |
| 2004-01-27 | 1,479 | 1,483 | 1,478 | 1,478 | 12,900 | 1,478 |
| 2004-01-26 | 1,476 | 1,480 | 1,476 | 1,478 | 14,600 | 1,478 |
| 2004-01-23 | 1,478 | 1,480 | 1,471 | 1,475 | 16,800 | 1,475 |
| 2004-01-22 | 1,479 | 1,480 | 1,475 | 1,478 | 14,400 | 1,478 |
| 2004-01-21 | 1,480 | 1,480 | 1,475 | 1,475 | 16,500 | 1,475 |
| 2004-01-20 | 1,480 | 1,483 | 1,475 | 1,477 | 17,500 | 1,477 |
| 2004-01-19 | 1,487 | 1,487 | 1,480 | 1,481 | 6,800 | 1,481 |
| 2004-01-16 | 1,480 | 1,487 | 1,475 | 1,477 | 13,800 | 1,477 |
| 2004-01-15 | 1,487 | 1,487 | 1,474 | 1,474 | 27,800 | 1,474 |
| 2004-01-14 | 1,480 | 1,488 | 1,480 | 1,481 | 12,900 | 1,481 |
| 2004-01-13 | 1,485 | 1,486 | 1,480 | 1,480 | 13,000 | 1,480 |
| 2004-01-09 | 1,484 | 1,488 | 1,481 | 1,481 | 9,900 | 1,481 |
| 2004-01-08 | 1,485 | 1,488 | 1,481 | 1,481 | 11,200 | 1,481 |
| 2004-01-07 | 1,480 | 1,489 | 1,478 | 1,482 | 8,600 | 1,482 |
| 2004-01-06 | 1,485 | 1,490 | 1,480 | 1,489 | 13,100 | 1,489 |
| 2004-01-05 | 1,495 | 1,495 | 1,476 | 1,490 | 7,500 | 1,490 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
