2597 (株)ユニカフェ 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 | 1,594 | 1,599 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2004-12-29 | 1,581 | 1,598 | 1,578 | 1,585 | 7,000 | 1,585 |
| 2004-12-28 | 1,585 | 1,585 | 1,580 | 1,581 | 3,100 | 1,581 |
| 2004-12-27 | 1,550 | 1,580 | 1,547 | 1,576 | 5,000 | 1,576 |
| 2004-12-24 | 1,558 | 1,560 | 1,545 | 1,546 | 5,300 | 1,546 |
| 2004-12-22 | 1,550 | 1,558 | 1,531 | 1,550 | 4,000 | 1,550 |
| 2004-12-21 | 1,530 | 1,549 | 1,530 | 1,549 | 4,600 | 1,549 |
| 2004-12-20 | 1,540 | 1,540 | 1,532 | 1,532 | 5,800 | 1,532 |
| 2004-12-17 | 1,528 | 1,536 | 1,528 | 1,535 | 3,100 | 1,535 |
| 2004-12-16 | 1,527 | 1,538 | 1,527 | 1,528 | 2,700 | 1,528 |
| 2004-12-15 | 1,530 | 1,535 | 1,525 | 1,527 | 2,800 | 1,527 |
| 2004-12-14 | 1,519 | 1,529 | 1,511 | 1,525 | 3,700 | 1,525 |
| 2004-12-13 | 1,523 | 1,529 | 1,510 | 1,514 | 4,800 | 1,514 |
| 2004-12-10 | 1,520 | 1,525 | 1,515 | 1,519 | 9,900 | 1,519 |
| 2004-12-09 | 1,530 | 1,530 | 1,527 | 1,529 | 1,400 | 1,529 |
| 2004-12-08 | 1,529 | 1,529 | 1,521 | 1,527 | 1,700 | 1,527 |
| 2004-12-07 | 1,520 | 1,530 | 1,518 | 1,520 | 7,300 | 1,520 |
| 2004-12-06 | 1,530 | 1,531 | 1,528 | 1,529 | 4,600 | 1,529 |
| 2004-12-03 | 1,530 | 1,534 | 1,530 | 1,532 | 2,400 | 1,532 |
| 2004-12-02 | 1,531 | 1,535 | 1,529 | 1,533 | 3,100 | 1,533 |
| 2004-12-01 | 1,530 | 1,530 | 1,525 | 1,529 | 3,800 | 1,529 |
| 2004-11-30 | 1,525 | 1,537 | 1,525 | 1,531 | 2,200 | 1,531 |
| 2004-11-29 | 1,520 | 1,534 | 1,520 | 1,530 | 5,800 | 1,530 |
| 2004-11-26 | 1,515 | 1,525 | 1,508 | 1,515 | 10,000 | 1,515 |
| 2004-11-25 | 1,514 | 1,515 | 1,512 | 1,515 | 4,600 | 1,515 |
| 2004-11-24 | 1,512 | 1,514 | 1,512 | 1,514 | 1,000 | 1,514 |
| 2004-11-22 | 1,520 | 1,524 | 1,511 | 1,518 | 6,100 | 1,518 |
| 2004-11-19 | 1,524 | 1,530 | 1,514 | 1,518 | 7,200 | 1,518 |
| 2004-11-18 | 1,550 | 1,550 | 1,525 | 1,526 | 5,800 | 1,526 |
| 2004-11-17 | 1,543 | 1,550 | 1,540 | 1,541 | 2,700 | 1,541 |
| 2004-11-16 | 1,551 | 1,556 | 1,541 | 1,544 | 4,600 | 1,544 |
| 2004-11-15 | 1,556 | 1,570 | 1,550 | 1,550 | 6,600 | 1,550 |
| 2004-11-12 | 1,530 | 1,556 | 1,530 | 1,556 | 4,000 | 1,556 |
| 2004-11-11 | 1,540 | 1,557 | 1,532 | 1,556 | 2,100 | 1,556 |
| 2004-11-10 | 1,521 | 1,560 | 1,521 | 1,560 | 2,700 | 1,560 |
| 2004-11-09 | 1,525 | 1,545 | 1,524 | 1,540 | 1,900 | 1,540 |
| 2004-11-08 | 1,540 | 1,545 | 1,527 | 1,527 | 4,900 | 1,527 |
| 2004-11-05 | 1,526 | 1,550 | 1,526 | 1,533 | 2,000 | 1,533 |
| 2004-11-04 | 1,531 | 1,538 | 1,520 | 1,525 | 6,500 | 1,525 |
| 2004-11-02 | 1,540 | 1,540 | 1,530 | 1,539 | 5,100 | 1,539 |
| 2004-11-01 | 1,550 | 1,550 | 1,543 | 1,550 | 1,600 | 1,550 |
| 2004-10-29 | 1,542 | 1,552 | 1,542 | 1,552 | 2,300 | 1,552 |
| 2004-10-28 | 1,550 | 1,552 | 1,549 | 1,549 | 2,500 | 1,549 |
| 2004-10-27 | 1,541 | 1,558 | 1,541 | 1,550 | 1,000 | 1,550 |
| 2004-10-26 | 1,541 | 1,559 | 1,541 | 1,541 | 1,700 | 1,541 |
| 2004-10-25 | 1,532 | 1,555 | 1,530 | 1,541 | 1,700 | 1,541 |
| 2004-10-22 | 1,555 | 1,555 | 1,545 | 1,545 | 4,800 | 1,545 |
| 2004-10-21 | 1,560 | 1,561 | 1,551 | 1,554 | 5,200 | 1,554 |
| 2004-10-20 | 1,561 | 1,581 | 1,560 | 1,578 | 2,000 | 1,578 |
| 2004-10-19 | 1,569 | 1,571 | 1,556 | 1,560 | 4,000 | 1,560 |
| 2004-10-18 | 1,591 | 1,593 | 1,590 | 1,593 | 4,500 | 1,593 |
| 2004-10-15 | 1,581 | 1,590 | 1,581 | 1,590 | 2,600 | 1,590 |
| 2004-10-14 | 1,582 | 1,585 | 1,579 | 1,580 | 5,200 | 1,580 |
| 2004-10-13 | 1,583 | 1,590 | 1,583 | 1,583 | 1,300 | 1,583 |
| 2004-10-12 | 1,585 | 1,589 | 1,582 | 1,584 | 1,500 | 1,584 |
| 2004-10-08 | 1,597 | 1,597 | 1,581 | 1,589 | 3,200 | 1,589 |
| 2004-10-07 | 1,596 | 1,599 | 1,595 | 1,599 | 3,900 | 1,599 |
| 2004-10-06 | 1,575 | 1,595 | 1,575 | 1,595 | 2,800 | 1,595 |
| 2004-10-05 | 1,580 | 1,594 | 1,580 | 1,594 | 2,800 | 1,594 |
| 2004-10-04 | 1,544 | 1,595 | 1,544 | 1,562 | 3,100 | 1,562 |
| 2004-10-01 | 1,531 | 1,543 | 1,531 | 1,541 | 4,100 | 1,541 |
| 2004-09-30 | 1,541 | 1,546 | 1,530 | 1,531 | 3,000 | 1,531 |
| 2004-09-29 | 1,549 | 1,555 | 1,547 | 1,547 | 3,100 | 1,547 |
| 2004-09-28 | 1,583 | 1,583 | 1,563 | 1,564 | 3,700 | 1,564 |
| 2004-09-27 | 1,558 | 1,589 | 1,558 | 1,584 | 9,400 | 1,584 |
| 2004-09-24 | 1,665 | 1,669 | 1,658 | 1,660 | 13,500 | 1,660 |
| 2004-09-22 | 1,665 | 1,668 | 1,661 | 1,664 | 12,000 | 1,664 |
| 2004-09-21 | 1,661 | 1,669 | 1,660 | 1,663 | 5,500 | 1,663 |
| 2004-09-17 | 1,660 | 1,660 | 1,651 | 1,656 | 4,300 | 1,656 |
| 2004-09-16 | 1,650 | 1,659 | 1,650 | 1,650 | 4,100 | 1,650 |
| 2004-09-15 | 1,654 | 1,658 | 1,650 | 1,650 | 5,900 | 1,650 |
| 2004-09-14 | 1,650 | 1,655 | 1,645 | 1,654 | 5,800 | 1,654 |
| 2004-09-13 | 1,655 | 1,655 | 1,637 | 1,649 | 2,600 | 1,649 |
| 2004-09-10 | 1,650 | 1,650 | 1,632 | 1,645 | 14,800 | 1,645 |
| 2004-09-09 | 1,649 | 1,650 | 1,646 | 1,646 | 2,500 | 1,646 |
| 2004-09-08 | 1,646 | 1,649 | 1,641 | 1,641 | 2,800 | 1,641 |
| 2004-09-07 | 1,641 | 1,650 | 1,638 | 1,640 | 4,100 | 1,640 |
| 2004-09-06 | 1,637 | 1,648 | 1,632 | 1,645 | 6,000 | 1,645 |
| 2004-09-03 | 1,630 | 1,637 | 1,628 | 1,635 | 3,800 | 1,635 |
| 2004-09-02 | 1,625 | 1,628 | 1,615 | 1,621 | 3,100 | 1,621 |
| 2004-09-01 | 1,620 | 1,627 | 1,610 | 1,615 | 8,000 | 1,615 |
| 2004-08-31 | 1,615 | 1,623 | 1,615 | 1,619 | 5,800 | 1,619 |
| 2004-08-30 | 1,605 | 1,620 | 1,605 | 1,620 | 11,300 | 1,620 |
| 2004-08-27 | 1,609 | 1,609 | 1,600 | 1,608 | 2,600 | 1,608 |
| 2004-08-26 | 1,613 | 1,613 | 1,609 | 1,609 | 2,000 | 1,609 |
| 2004-08-25 | 1,599 | 1,618 | 1,597 | 1,618 | 5,200 | 1,618 |
| 2004-08-24 | 1,597 | 1,600 | 1,594 | 1,596 | 3,400 | 1,596 |
| 2004-08-23 | 1,600 | 1,606 | 1,595 | 1,600 | 6,200 | 1,600 |
| 2004-08-20 | 1,598 | 1,599 | 1,591 | 1,598 | 1,800 | 1,598 |
| 2004-08-19 | 1,592 | 1,599 | 1,587 | 1,599 | 2,900 | 1,599 |
| 2004-08-18 | 1,596 | 1,596 | 1,586 | 1,595 | 4,500 | 1,595 |
| 2004-08-17 | 1,591 | 1,598 | 1,591 | 1,596 | 2,400 | 1,596 |
| 2004-08-16 | 1,591 | 1,595 | 1,589 | 1,594 | 5,200 | 1,594 |
| 2004-08-13 | 1,592 | 1,600 | 1,585 | 1,589 | 5,400 | 1,589 |
| 2004-08-12 | 1,599 | 1,599 | 1,592 | 1,592 | 1,700 | 1,592 |
| 2004-08-11 | 1,594 | 1,600 | 1,592 | 1,592 | 3,200 | 1,592 |
| 2004-08-10 | 1,600 | 1,600 | 1,592 | 1,592 | 2,300 | 1,592 |
| 2004-08-09 | 1,600 | 1,605 | 1,596 | 1,600 | 4,400 | 1,600 |
| 2004-08-06 | 1,595 | 1,609 | 1,590 | 1,609 | 4,400 | 1,609 |
| 2004-08-05 | 1,596 | 1,609 | 1,591 | 1,600 | 1,700 | 1,600 |
| 2004-08-04 | 1,610 | 1,610 | 1,595 | 1,595 | 4,400 | 1,595 |
| 2004-08-03 | 1,618 | 1,618 | 1,601 | 1,610 | 3,900 | 1,610 |
| 2004-08-02 | 1,623 | 1,625 | 1,612 | 1,618 | 1,800 | 1,618 |
| 2004-07-30 | 1,625 | 1,625 | 1,596 | 1,623 | 9,600 | 1,623 |
| 2004-07-29 | 1,600 | 1,609 | 1,597 | 1,600 | 3,800 | 1,600 |
| 2004-07-28 | 1,600 | 1,612 | 1,600 | 1,612 | 2,200 | 1,612 |
| 2004-07-27 | 1,598 | 1,609 | 1,597 | 1,597 | 1,800 | 1,597 |
| 2004-07-26 | 1,602 | 1,610 | 1,598 | 1,598 | 4,900 | 1,598 |
| 2004-07-23 | 1,603 | 1,605 | 1,601 | 1,601 | 1,800 | 1,601 |
| 2004-07-22 | 1,600 | 1,614 | 1,600 | 1,601 | 2,500 | 1,601 |
| 2004-07-21 | 1,601 | 1,614 | 1,600 | 1,614 | 3,400 | 1,614 |
| 2004-07-20 | 1,615 | 1,615 | 1,600 | 1,602 | 2,400 | 1,602 |
| 2004-07-16 | 1,590 | 1,609 | 1,590 | 1,609 | 3,000 | 1,609 |
| 2004-07-15 | 1,600 | 1,610 | 1,595 | 1,595 | 4,900 | 1,595 |
| 2004-07-14 | 1,610 | 1,613 | 1,595 | 1,595 | 3,300 | 1,595 |
| 2004-07-13 | 1,591 | 1,613 | 1,590 | 1,601 | 3,900 | 1,601 |
| 2004-07-12 | 1,610 | 1,620 | 1,580 | 1,584 | 6,100 | 1,584 |
| 2004-07-09 | 1,599 | 1,599 | 1,580 | 1,599 | 8,000 | 1,599 |
| 2004-07-08 | 1,600 | 1,605 | 1,592 | 1,592 | 2,800 | 1,592 |
| 2004-07-07 | 1,590 | 1,598 | 1,590 | 1,592 | 3,500 | 1,592 |
| 2004-07-06 | 1,591 | 1,619 | 1,585 | 1,592 | 10,000 | 1,592 |
| 2004-07-05 | 1,595 | 1,597 | 1,585 | 1,587 | 4,700 | 1,587 |
| 2004-07-02 | 1,590 | 1,595 | 1,585 | 1,586 | 7,400 | 1,586 |
| 2004-07-01 | 1,584 | 1,591 | 1,584 | 1,585 | 3,400 | 1,585 |
| 2004-06-30 | 1,592 | 1,593 | 1,580 | 1,582 | 6,900 | 1,582 |
| 2004-06-29 | 1,590 | 1,593 | 1,585 | 1,592 | 7,500 | 1,592 |
| 2004-06-28 | 1,593 | 1,593 | 1,590 | 1,591 | 9,000 | 1,591 |
| 2004-06-25 | 1,593 | 1,593 | 1,583 | 1,590 | 1,900 | 1,590 |
| 2004-06-24 | 1,580 | 1,594 | 1,578 | 1,586 | 3,400 | 1,586 |
| 2004-06-23 | 1,580 | 1,590 | 1,580 | 1,580 | 3,900 | 1,580 |
| 2004-06-22 | 1,576 | 1,592 | 1,576 | 1,580 | 2,500 | 1,580 |
| 2004-06-21 | 1,570 | 1,590 | 1,570 | 1,576 | 4,400 | 1,576 |
| 2004-06-18 | 1,570 | 1,575 | 1,563 | 1,570 | 9,700 | 1,570 |
| 2004-06-17 | 1,581 | 1,581 | 1,559 | 1,563 | 6,900 | 1,563 |
| 2004-06-16 | 1,588 | 1,592 | 1,562 | 1,580 | 4,200 | 1,580 |
| 2004-06-15 | 1,593 | 1,600 | 1,568 | 1,568 | 8,000 | 1,568 |
| 2004-06-14 | 1,590 | 1,600 | 1,590 | 1,592 | 7,200 | 1,592 |
| 2004-06-11 | 1,585 | 1,589 | 1,580 | 1,588 | 11,400 | 1,588 |
| 2004-06-10 | 1,565 | 1,570 | 1,561 | 1,570 | 4,300 | 1,570 |
| 2004-06-09 | 1,556 | 1,570 | 1,556 | 1,561 | 2,900 | 1,561 |
| 2004-06-08 | 1,546 | 1,560 | 1,541 | 1,555 | 3,600 | 1,555 |
| 2004-06-07 | 1,560 | 1,570 | 1,545 | 1,545 | 3,700 | 1,545 |
| 2004-06-04 | 1,533 | 1,549 | 1,533 | 1,549 | 1,200 | 1,549 |
| 2004-06-03 | 1,550 | 1,550 | 1,530 | 1,530 | 4,200 | 1,530 |
| 2004-06-02 | 1,535 | 1,541 | 1,528 | 1,530 | 1,900 | 1,530 |
| 2004-06-01 | 1,544 | 1,544 | 1,526 | 1,530 | 3,100 | 1,530 |
| 2004-05-31 | 1,540 | 1,547 | 1,526 | 1,546 | 5,300 | 1,546 |
| 2004-05-28 | 1,550 | 1,550 | 1,521 | 1,521 | 4,000 | 1,521 |
| 2004-05-27 | 1,540 | 1,540 | 1,520 | 1,520 | 2,600 | 1,520 |
| 2004-05-26 | 1,550 | 1,550 | 1,518 | 1,518 | 5,300 | 1,518 |
| 2004-05-25 | 1,530 | 1,540 | 1,520 | 1,533 | 6,800 | 1,533 |
| 2004-05-24 | 1,545 | 1,545 | 1,524 | 1,530 | 3,000 | 1,530 |
| 2004-05-21 | 1,531 | 1,540 | 1,506 | 1,511 | 23,600 | 1,511 |
| 2004-05-20 | 1,549 | 1,550 | 1,511 | 1,531 | 9,500 | 1,531 |
| 2004-05-19 | 1,533 | 1,533 | 1,501 | 1,503 | 4,900 | 1,503 |
| 2004-05-18 | 1,481 | 1,524 | 1,481 | 1,500 | 12,500 | 1,500 |
| 2004-05-17 | 1,522 | 1,535 | 1,498 | 1,515 | 9,000 | 1,515 |
| 2004-05-14 | 1,522 | 1,564 | 1,521 | 1,522 | 16,300 | 1,522 |
| 2004-05-13 | 1,541 | 1,567 | 1,521 | 1,521 | 5,500 | 1,521 |
| 2004-05-12 | 1,530 | 1,550 | 1,520 | 1,541 | 11,800 | 1,541 |
| 2004-05-11 | 1,554 | 1,554 | 1,530 | 1,541 | 4,600 | 1,541 |
| 2004-05-10 | 1,580 | 1,595 | 1,570 | 1,571 | 8,300 | 1,571 |
| 2004-05-07 | 1,595 | 1,607 | 1,576 | 1,590 | 3,000 | 1,590 |
| 2004-05-06 | 1,596 | 1,608 | 1,595 | 1,595 | 5,300 | 1,595 |
| 2004-04-30 | 1,611 | 1,620 | 1,580 | 1,595 | 7,200 | 1,595 |
| 2004-04-28 | 1,608 | 1,635 | 1,608 | 1,616 | 7,800 | 1,616 |
| 2004-04-27 | 1,601 | 1,607 | 1,590 | 1,605 | 6,000 | 1,605 |
| 2004-04-26 | 1,593 | 1,608 | 1,593 | 1,598 | 8,600 | 1,598 |
| 2004-04-23 | 1,574 | 1,590 | 1,574 | 1,590 | 4,900 | 1,590 |
| 2004-04-22 | 1,571 | 1,586 | 1,571 | 1,580 | 6,700 | 1,580 |
| 2004-04-21 | 1,583 | 1,583 | 1,568 | 1,571 | 5,700 | 1,571 |
| 2004-04-20 | 1,572 | 1,584 | 1,572 | 1,582 | 2,300 | 1,582 |
| 2004-04-19 | 1,577 | 1,587 | 1,570 | 1,570 | 8,300 | 1,570 |
| 2004-04-16 | 1,590 | 1,590 | 1,575 | 1,576 | 1,900 | 1,576 |
| 2004-04-15 | 1,589 | 1,589 | 1,575 | 1,579 | 8,100 | 1,579 |
| 2004-04-14 | 1,578 | 1,586 | 1,576 | 1,577 | 4,400 | 1,577 |
| 2004-04-13 | 1,580 | 1,588 | 1,572 | 1,575 | 5,700 | 1,575 |
| 2004-04-12 | 1,575 | 1,589 | 1,575 | 1,589 | 4,800 | 1,589 |
| 2004-04-09 | 1,580 | 1,580 | 1,572 | 1,580 | 6,400 | 1,580 |
| 2004-04-08 | 1,580 | 1,584 | 1,577 | 1,577 | 4,000 | 1,577 |
| 2004-04-07 | 1,581 | 1,590 | 1,577 | 1,584 | 5,500 | 1,584 |
| 2004-04-06 | 1,580 | 1,589 | 1,575 | 1,580 | 5,800 | 1,580 |
| 2004-04-05 | 1,575 | 1,585 | 1,572 | 1,580 | 8,800 | 1,580 |
| 2004-04-02 | 1,574 | 1,580 | 1,570 | 1,571 | 4,500 | 1,571 |
| 2004-04-01 | 1,591 | 1,591 | 1,570 | 1,573 | 4,000 | 1,573 |
| 2004-03-31 | 1,571 | 1,590 | 1,570 | 1,590 | 4,600 | 1,590 |
| 2004-03-30 | 1,581 | 1,581 | 1,562 | 1,580 | 6,700 | 1,580 |
| 2004-03-29 | 1,597 | 1,597 | 1,580 | 1,584 | 5,700 | 1,584 |
| 2004-03-26 | 1,598 | 1,600 | 1,563 | 1,600 | 9,500 | 1,600 |
| 2004-03-25 | 1,629 | 1,640 | 1,629 | 1,640 | 8,300 | 1,640 |
| 2004-03-24 | 1,640 | 1,640 | 1,627 | 1,628 | 6,500 | 1,628 |
| 2004-03-23 | 1,640 | 1,640 | 1,630 | 1,640 | 6,000 | 1,640 |
| 2004-03-22 | 1,630 | 1,645 | 1,630 | 1,637 | 4,200 | 1,637 |
| 2004-03-19 | 1,640 | 1,646 | 1,623 | 1,623 | 4,300 | 1,623 |
| 2004-03-18 | 1,639 | 1,646 | 1,620 | 1,620 | 16,200 | 1,620 |
| 2004-03-17 | 1,611 | 1,647 | 1,611 | 1,640 | 7,700 | 1,640 |
| 2004-03-16 | 1,620 | 1,620 | 1,601 | 1,603 | 7,900 | 1,603 |
| 2004-03-15 | 1,628 | 1,640 | 1,600 | 1,620 | 12,800 | 1,620 |
| 2004-03-12 | 1,592 | 1,620 | 1,592 | 1,592 | 10,300 | 1,592 |
| 2004-03-11 | 1,600 | 1,604 | 1,592 | 1,592 | 6,600 | 1,592 |
| 2004-03-10 | 1,615 | 1,626 | 1,601 | 1,601 | 6,500 | 1,601 |
| 2004-03-09 | 1,620 | 1,624 | 1,615 | 1,615 | 6,600 | 1,615 |
| 2004-03-08 | 1,587 | 1,610 | 1,585 | 1,600 | 9,200 | 1,600 |
| 2004-03-05 | 1,572 | 1,587 | 1,572 | 1,587 | 3,100 | 1,587 |
| 2004-03-04 | 1,572 | 1,582 | 1,567 | 1,572 | 14,800 | 1,572 |
| 2004-03-03 | 1,550 | 1,578 | 1,550 | 1,565 | 2,700 | 1,565 |
| 2004-03-02 | 1,538 | 1,551 | 1,538 | 1,550 | 8,200 | 1,550 |
| 2004-03-01 | 1,595 | 1,595 | 1,527 | 1,532 | 14,400 | 1,532 |
| 2004-02-27 | 1,544 | 1,544 | 1,525 | 1,525 | 11,400 | 1,525 |
| 2004-02-26 | 1,535 | 1,545 | 1,525 | 1,529 | 8,900 | 1,529 |
| 2004-02-25 | 1,545 | 1,545 | 1,538 | 1,538 | 2,700 | 1,538 |
| 2004-02-24 | 1,545 | 1,549 | 1,539 | 1,539 | 6,200 | 1,539 |
| 2004-02-23 | 1,548 | 1,549 | 1,542 | 1,542 | 6,700 | 1,542 |
| 2004-02-20 | 1,542 | 1,548 | 1,536 | 1,537 | 3,900 | 1,537 |
| 2004-02-19 | 1,548 | 1,549 | 1,538 | 1,541 | 4,600 | 1,541 |
| 2004-02-18 | 1,550 | 1,550 | 1,542 | 1,549 | 2,200 | 1,549 |
| 2004-02-17 | 1,550 | 1,551 | 1,542 | 1,542 | 1,700 | 1,542 |
| 2004-02-16 | 1,540 | 1,565 | 1,540 | 1,550 | 6,400 | 1,550 |
| 2004-02-13 | 1,541 | 1,541 | 1,527 | 1,530 | 2,800 | 1,530 |
| 2004-02-12 | 1,530 | 1,550 | 1,530 | 1,540 | 3,900 | 1,540 |
| 2004-02-10 | 1,540 | 1,540 | 1,520 | 1,525 | 1,800 | 1,525 |
| 2004-02-09 | 1,540 | 1,540 | 1,520 | 1,520 | 2,200 | 1,520 |
| 2004-02-06 | 1,516 | 1,540 | 1,516 | 1,516 | 3,500 | 1,516 |
| 2004-02-05 | 1,535 | 1,538 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2004-02-04 | 1,548 | 1,548 | 1,532 | 1,535 | 5,600 | 1,535 |
| 2004-02-03 | 1,546 | 1,550 | 1,534 | 1,548 | 4,100 | 1,548 |
| 2004-02-02 | 1,540 | 1,550 | 1,540 | 1,545 | 9,000 | 1,545 |
| 2004-01-30 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 2004-01-29 | 1,570 | 1,570 | 1,542 | 1,549 | 9,900 | 1,549 |
| 2004-01-28 | 1,552 | 1,565 | 1,552 | 1,557 | 3,100 | 1,557 |
| 2004-01-27 | 1,551 | 1,560 | 1,550 | 1,551 | 7,000 | 1,551 |
| 2004-01-26 | 1,558 | 1,558 | 1,545 | 1,550 | 4,400 | 1,550 |
| 2004-01-23 | 1,558 | 1,558 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2004-01-22 | 1,557 | 1,557 | 1,534 | 1,534 | 2,500 | 1,534 |
| 2004-01-21 | 1,555 | 1,556 | 1,545 | 1,550 | 5,600 | 1,550 |
| 2004-01-20 | 1,545 | 1,555 | 1,538 | 1,551 | 12,800 | 1,551 |
| 2004-01-19 | 1,525 | 1,545 | 1,525 | 1,537 | 3,200 | 1,537 |
| 2004-01-16 | 1,522 | 1,536 | 1,505 | 1,525 | 5,700 | 1,525 |
| 2004-01-15 | 1,550 | 1,550 | 1,522 | 1,522 | 3,800 | 1,522 |
| 2004-01-14 | 1,520 | 1,520 | 1,513 | 1,515 | 4,200 | 1,515 |
| 2004-01-13 | 1,505 | 1,530 | 1,505 | 1,520 | 4,300 | 1,520 |
| 2004-01-09 | 1,495 | 1,520 | 1,491 | 1,519 | 3,500 | 1,519 |
| 2004-01-08 | 1,486 | 1,495 | 1,481 | 1,491 | 5,400 | 1,491 |
| 2004-01-07 | 1,480 | 1,500 | 1,480 | 1,485 | 22,700 | 1,485 |
| 2004-01-06 | 1,480 | 1,489 | 1,480 | 1,480 | 8,000 | 1,480 |
| 2004-01-05 | 1,501 | 1,599 | 1,479 | 1,495 | 8,800 | 1,495 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
