2664 (株)カワチ薬品 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 | 4,700 | 4,710 | 4,650 | 4,680 | 8,500 | 4,680 |
| 2004-12-29 | 4,650 | 4,680 | 4,600 | 4,680 | 23,800 | 4,680 |
| 2004-12-28 | 4,620 | 4,620 | 4,580 | 4,600 | 8,300 | 4,600 |
| 2004-12-27 | 4,640 | 4,660 | 4,520 | 4,600 | 15,800 | 4,600 |
| 2004-12-24 | 4,710 | 4,710 | 4,590 | 4,640 | 29,200 | 4,640 |
| 2004-12-22 | 4,530 | 4,590 | 4,510 | 4,590 | 16,500 | 4,590 |
| 2004-12-21 | 4,450 | 4,510 | 4,450 | 4,490 | 39,000 | 4,490 |
| 2004-12-20 | 4,490 | 4,550 | 4,410 | 4,480 | 21,100 | 4,480 |
| 2004-12-17 | 4,460 | 4,550 | 4,430 | 4,480 | 39,000 | 4,480 |
| 2004-12-16 | 4,400 | 4,480 | 4,380 | 4,430 | 42,000 | 4,430 |
| 2004-12-15 | 4,400 | 4,480 | 4,390 | 4,400 | 37,200 | 4,400 |
| 2004-12-14 | 4,430 | 4,440 | 4,360 | 4,410 | 27,300 | 4,410 |
| 2004-12-13 | 4,480 | 4,480 | 4,440 | 4,440 | 10,300 | 4,440 |
| 2004-12-10 | 4,450 | 4,460 | 4,400 | 4,440 | 41,000 | 4,440 |
| 2004-12-09 | 4,400 | 4,490 | 4,390 | 4,480 | 29,200 | 4,480 |
| 2004-12-08 | 4,360 | 4,500 | 4,360 | 4,500 | 13,100 | 4,500 |
| 2004-12-07 | 4,500 | 4,520 | 4,420 | 4,460 | 19,200 | 4,460 |
| 2004-12-06 | 4,500 | 4,500 | 4,460 | 4,460 | 26,900 | 4,460 |
| 2004-12-03 | 4,500 | 4,500 | 4,390 | 4,470 | 36,200 | 4,470 |
| 2004-12-02 | 4,340 | 4,450 | 4,320 | 4,420 | 37,100 | 4,420 |
| 2004-12-01 | 4,340 | 4,340 | 4,280 | 4,280 | 28,300 | 4,280 |
| 2004-11-30 | 4,400 | 4,410 | 4,330 | 4,390 | 53,900 | 4,390 |
| 2004-11-29 | 4,450 | 4,530 | 4,400 | 4,480 | 38,000 | 4,480 |
| 2004-11-26 | 4,490 | 4,490 | 4,370 | 4,370 | 41,200 | 4,370 |
| 2004-11-25 | 4,480 | 4,550 | 4,470 | 4,540 | 34,900 | 4,540 |
| 2004-11-24 | 4,480 | 4,550 | 4,410 | 4,490 | 47,700 | 4,490 |
| 2004-11-22 | 4,500 | 4,500 | 4,310 | 4,380 | 42,200 | 4,380 |
| 2004-11-19 | 4,500 | 4,540 | 4,420 | 4,500 | 34,900 | 4,500 |
| 2004-11-18 | 4,510 | 4,560 | 4,390 | 4,460 | 38,500 | 4,460 |
| 2004-11-17 | 4,570 | 4,590 | 4,490 | 4,510 | 32,200 | 4,510 |
| 2004-11-16 | 4,510 | 4,600 | 4,460 | 4,550 | 41,900 | 4,550 |
| 2004-11-15 | 4,400 | 4,490 | 4,360 | 4,460 | 100,500 | 4,460 |
| 2004-11-12 | 4,350 | 4,360 | 4,260 | 4,360 | 103,500 | 4,360 |
| 2004-11-11 | 4,280 | 4,430 | 4,280 | 4,340 | 89,200 | 4,340 |
| 2004-11-10 | 4,260 | 4,300 | 4,190 | 4,260 | 53,100 | 4,260 |
| 2004-11-09 | 4,160 | 4,220 | 4,100 | 4,210 | 33,300 | 4,210 |
| 2004-11-08 | 4,250 | 4,250 | 4,110 | 4,110 | 27,300 | 4,110 |
| 2004-11-05 | 4,130 | 4,260 | 4,130 | 4,260 | 42,100 | 4,260 |
| 2004-11-04 | 4,100 | 4,130 | 4,070 | 4,120 | 30,500 | 4,120 |
| 2004-11-02 | 4,040 | 4,080 | 3,970 | 4,040 | 36,500 | 4,040 |
| 2004-11-01 | 4,100 | 4,170 | 4,020 | 4,030 | 38,400 | 4,030 |
| 2004-10-29 | 4,120 | 4,150 | 4,040 | 4,050 | 40,300 | 4,050 |
| 2004-10-28 | 4,040 | 4,140 | 4,040 | 4,070 | 46,300 | 4,070 |
| 2004-10-27 | 4,090 | 4,110 | 3,980 | 4,020 | 32,300 | 4,020 |
| 2004-10-26 | 4,000 | 4,080 | 3,920 | 4,050 | 40,500 | 4,050 |
| 2004-10-25 | 4,050 | 4,080 | 3,970 | 4,000 | 37,100 | 4,000 |
| 2004-10-22 | 4,170 | 4,180 | 4,110 | 4,140 | 24,800 | 4,140 |
| 2004-10-21 | 4,210 | 4,210 | 4,100 | 4,140 | 38,800 | 4,140 |
| 2004-10-20 | 4,300 | 4,300 | 4,210 | 4,230 | 41,600 | 4,230 |
| 2004-10-19 | 4,420 | 4,420 | 4,280 | 4,290 | 53,200 | 4,290 |
| 2004-10-18 | 4,380 | 4,440 | 4,300 | 4,430 | 29,800 | 4,430 |
| 2004-10-15 | 4,500 | 4,500 | 4,360 | 4,400 | 41,500 | 4,400 |
| 2004-10-14 | 4,600 | 4,640 | 4,470 | 4,540 | 40,500 | 4,540 |
| 2004-10-13 | 4,600 | 4,800 | 4,600 | 4,640 | 20,300 | 4,640 |
| 2004-10-12 | 4,710 | 4,730 | 4,620 | 4,620 | 25,300 | 4,620 |
| 2004-10-08 | 4,710 | 4,820 | 4,650 | 4,720 | 20,800 | 4,720 |
| 2004-10-07 | 4,750 | 4,810 | 4,710 | 4,800 | 21,000 | 4,800 |
| 2004-10-06 | 4,650 | 4,890 | 4,630 | 4,880 | 41,900 | 4,880 |
| 2004-10-05 | 4,690 | 4,700 | 4,630 | 4,680 | 19,800 | 4,680 |
| 2004-10-04 | 4,550 | 4,700 | 4,550 | 4,640 | 25,100 | 4,640 |
| 2004-10-01 | 4,430 | 4,630 | 4,430 | 4,500 | 48,300 | 4,500 |
| 2004-09-30 | 4,440 | 4,440 | 4,390 | 4,400 | 18,000 | 4,400 |
| 2004-09-29 | 4,380 | 4,410 | 4,350 | 4,390 | 26,200 | 4,390 |
| 2004-09-28 | 4,360 | 4,390 | 4,310 | 4,370 | 19,600 | 4,370 |
| 2004-09-27 | 4,390 | 4,400 | 4,330 | 4,350 | 21,200 | 4,350 |
| 2004-09-24 | 4,460 | 4,460 | 4,230 | 4,240 | 75,900 | 4,240 |
| 2004-09-22 | 4,570 | 4,620 | 4,490 | 4,510 | 13,300 | 4,510 |
| 2004-09-21 | 4,630 | 4,640 | 4,560 | 4,570 | 7,300 | 4,570 |
| 2004-09-17 | 4,690 | 4,690 | 4,570 | 4,630 | 16,100 | 4,630 |
| 2004-09-16 | 4,600 | 4,650 | 4,550 | 4,620 | 13,600 | 4,620 |
| 2004-09-15 | 4,690 | 4,690 | 4,550 | 4,550 | 10,700 | 4,550 |
| 2004-09-14 | 4,700 | 4,700 | 4,620 | 4,670 | 13,500 | 4,670 |
| 2004-09-13 | 4,630 | 4,650 | 4,560 | 4,630 | 12,600 | 4,630 |
| 2004-09-10 | 4,630 | 4,670 | 4,620 | 4,630 | 42,200 | 4,630 |
| 2004-09-09 | 4,620 | 4,670 | 4,620 | 4,620 | 12,700 | 4,620 |
| 2004-09-08 | 4,630 | 4,670 | 4,610 | 4,630 | 10,900 | 4,630 |
| 2004-09-07 | 4,580 | 4,600 | 4,520 | 4,570 | 18,600 | 4,570 |
| 2004-09-06 | 4,520 | 4,630 | 4,500 | 4,630 | 12,100 | 4,630 |
| 2004-09-03 | 4,720 | 4,720 | 4,510 | 4,530 | 12,900 | 4,530 |
| 2004-09-02 | 4,650 | 4,720 | 4,600 | 4,670 | 40,300 | 4,670 |
| 2004-09-01 | 4,640 | 4,740 | 4,630 | 4,650 | 12,300 | 4,650 |
| 2004-08-31 | 4,710 | 4,710 | 4,570 | 4,590 | 13,500 | 4,590 |
| 2004-08-30 | 4,530 | 4,740 | 4,530 | 4,670 | 21,500 | 4,670 |
| 2004-08-27 | 4,550 | 4,550 | 4,490 | 4,520 | 22,700 | 4,520 |
| 2004-08-26 | 4,580 | 4,630 | 4,510 | 4,600 | 23,500 | 4,600 |
| 2004-08-25 | 4,530 | 4,630 | 4,530 | 4,630 | 15,200 | 4,630 |
| 2004-08-24 | 4,520 | 4,620 | 4,520 | 4,540 | 21,500 | 4,540 |
| 2004-08-23 | 4,600 | 4,650 | 4,550 | 4,570 | 21,200 | 4,570 |
| 2004-08-20 | 4,470 | 4,550 | 4,460 | 4,500 | 29,500 | 4,500 |
| 2004-08-19 | 4,470 | 4,500 | 4,440 | 4,460 | 20,900 | 4,460 |
| 2004-08-18 | 4,490 | 4,490 | 4,400 | 4,470 | 13,700 | 4,470 |
| 2004-08-17 | 4,400 | 4,450 | 4,370 | 4,390 | 33,600 | 4,390 |
| 2004-08-16 | 4,500 | 4,500 | 4,330 | 4,400 | 23,500 | 4,400 |
| 2004-08-13 | 4,630 | 4,720 | 4,520 | 4,520 | 26,200 | 4,520 |
| 2004-08-12 | 4,790 | 4,790 | 4,630 | 4,630 | 15,100 | 4,630 |
| 2004-08-11 | 4,660 | 4,740 | 4,620 | 4,700 | 21,900 | 4,700 |
| 2004-08-10 | 4,530 | 4,610 | 4,530 | 4,560 | 45,800 | 4,560 |
| 2004-08-09 | 4,680 | 4,680 | 4,510 | 4,560 | 43,300 | 4,560 |
| 2004-08-06 | 4,630 | 4,630 | 4,490 | 4,530 | 44,900 | 4,530 |
| 2004-08-05 | 4,570 | 4,780 | 4,570 | 4,620 | 75,600 | 4,620 |
| 2004-08-04 | 4,580 | 4,580 | 4,390 | 4,470 | 73,100 | 4,470 |
| 2004-08-03 | 4,810 | 4,840 | 4,520 | 4,560 | 41,600 | 4,560 |
| 2004-08-02 | 4,840 | 4,960 | 4,790 | 4,860 | 11,400 | 4,860 |
| 2004-07-30 | 4,780 | 4,840 | 4,770 | 4,830 | 18,100 | 4,830 |
| 2004-07-29 | 4,810 | 4,880 | 4,710 | 4,880 | 43,200 | 4,880 |
| 2004-07-28 | 4,850 | 4,870 | 4,790 | 4,800 | 19,100 | 4,800 |
| 2004-07-27 | 4,900 | 4,900 | 4,800 | 4,810 | 17,800 | 4,810 |
| 2004-07-26 | 4,960 | 4,990 | 4,890 | 4,910 | 23,800 | 4,910 |
| 2004-07-23 | 4,970 | 5,060 | 4,970 | 5,040 | 21,600 | 5,040 |
| 2004-07-22 | 4,960 | 5,020 | 4,960 | 4,970 | 15,000 | 4,970 |
| 2004-07-21 | 4,950 | 5,090 | 4,950 | 5,090 | 45,500 | 5,090 |
| 2004-07-20 | 5,040 | 5,040 | 4,940 | 4,950 | 23,600 | 4,950 |
| 2004-07-16 | 4,940 | 5,050 | 4,930 | 5,040 | 35,600 | 5,040 |
| 2004-07-15 | 4,950 | 5,000 | 4,940 | 4,940 | 34,600 | 4,940 |
| 2004-07-14 | 4,980 | 5,000 | 4,900 | 4,900 | 14,600 | 4,900 |
| 2004-07-13 | 4,980 | 4,990 | 4,900 | 4,940 | 7,600 | 4,940 |
| 2004-07-12 | 5,000 | 5,050 | 4,960 | 4,970 | 28,500 | 4,970 |
| 2004-07-09 | 4,900 | 5,030 | 4,900 | 4,940 | 33,800 | 4,940 |
| 2004-07-08 | 4,970 | 5,100 | 4,970 | 5,000 | 27,100 | 5,000 |
| 2004-07-07 | 5,050 | 5,050 | 4,930 | 4,940 | 20,000 | 4,940 |
| 2004-07-06 | 5,180 | 5,180 | 5,070 | 5,070 | 12,600 | 5,070 |
| 2004-07-05 | 5,150 | 5,170 | 5,070 | 5,140 | 12,800 | 5,140 |
| 2004-07-02 | 5,170 | 5,240 | 5,170 | 5,180 | 11,000 | 5,180 |
| 2004-07-01 | 5,340 | 5,350 | 5,270 | 5,270 | 18,300 | 5,270 |
| 2004-06-30 | 5,300 | 5,340 | 5,200 | 5,330 | 15,800 | 5,330 |
| 2004-06-29 | 5,350 | 5,350 | 5,260 | 5,290 | 21,200 | 5,290 |
| 2004-06-28 | 5,300 | 5,350 | 5,280 | 5,350 | 23,000 | 5,350 |
| 2004-06-25 | 5,230 | 5,290 | 5,210 | 5,290 | 23,400 | 5,290 |
| 2004-06-24 | 5,300 | 5,300 | 5,180 | 5,230 | 16,300 | 5,230 |
| 2004-06-23 | 5,320 | 5,340 | 5,270 | 5,270 | 47,500 | 5,270 |
| 2004-06-22 | 5,160 | 5,190 | 5,050 | 5,160 | 41,600 | 5,160 |
| 2004-06-21 | 5,190 | 5,310 | 5,150 | 5,180 | 40,100 | 5,180 |
| 2004-06-18 | 5,160 | 5,300 | 5,160 | 5,260 | 40,900 | 5,260 |
| 2004-06-17 | 5,280 | 5,330 | 5,150 | 5,320 | 91,500 | 5,320 |
| 2004-06-16 | 5,250 | 5,400 | 5,230 | 5,280 | 44,300 | 5,280 |
| 2004-06-15 | 5,190 | 5,270 | 5,040 | 5,180 | 26,300 | 5,180 |
| 2004-06-14 | 5,180 | 5,350 | 5,150 | 5,290 | 44,200 | 5,290 |
| 2004-06-11 | 4,960 | 5,190 | 4,960 | 5,180 | 94,100 | 5,180 |
| 2004-06-10 | 5,010 | 5,280 | 5,010 | 5,210 | 67,400 | 5,210 |
| 2004-06-09 | 4,990 | 5,020 | 4,920 | 4,940 | 32,400 | 4,940 |
| 2004-06-08 | 4,950 | 5,080 | 4,920 | 4,970 | 63,500 | 4,970 |
| 2004-06-07 | 4,860 | 4,930 | 4,850 | 4,870 | 22,800 | 4,870 |
| 2004-06-04 | 4,640 | 4,910 | 4,600 | 4,910 | 55,100 | 4,910 |
| 2004-06-03 | 4,770 | 4,800 | 4,590 | 4,640 | 38,200 | 4,640 |
| 2004-06-02 | 4,950 | 4,950 | 4,810 | 4,830 | 33,800 | 4,830 |
| 2004-06-01 | 4,830 | 4,950 | 4,830 | 4,950 | 20,300 | 4,950 |
| 2004-05-31 | 4,840 | 4,920 | 4,730 | 4,830 | 25,000 | 4,830 |
| 2004-05-28 | 4,730 | 4,830 | 4,700 | 4,820 | 30,400 | 4,820 |
| 2004-05-27 | 4,830 | 4,910 | 4,760 | 4,800 | 41,100 | 4,800 |
| 2004-05-26 | 4,730 | 4,840 | 4,700 | 4,780 | 32,300 | 4,780 |
| 2004-05-25 | 4,690 | 4,720 | 4,620 | 4,660 | 68,900 | 4,660 |
| 2004-05-24 | 4,700 | 4,700 | 4,580 | 4,590 | 48,700 | 4,590 |
| 2004-05-21 | 4,600 | 4,700 | 4,600 | 4,700 | 77,400 | 4,700 |
| 2004-05-20 | 4,600 | 4,660 | 4,560 | 4,560 | 65,000 | 4,560 |
| 2004-05-19 | 4,550 | 4,710 | 4,550 | 4,670 | 56,400 | 4,670 |
| 2004-05-18 | 4,570 | 4,700 | 4,570 | 4,650 | 23,700 | 4,650 |
| 2004-05-17 | 4,800 | 4,870 | 4,620 | 4,770 | 49,100 | 4,770 |
| 2004-05-14 | 4,850 | 4,900 | 4,810 | 4,830 | 49,000 | 4,830 |
| 2004-05-13 | 4,890 | 4,970 | 4,860 | 4,870 | 67,400 | 4,870 |
| 2004-05-12 | 4,840 | 4,900 | 4,730 | 4,840 | 74,000 | 4,840 |
| 2004-05-11 | 4,700 | 4,890 | 4,580 | 4,790 | 49,100 | 4,790 |
| 2004-05-10 | 4,940 | 4,970 | 4,650 | 4,780 | 119,400 | 4,780 |
| 2004-05-07 | 5,040 | 5,240 | 5,020 | 5,190 | 77,200 | 5,190 |
| 2004-05-06 | 5,310 | 5,310 | 5,170 | 5,240 | 38,400 | 5,240 |
| 2004-04-30 | 5,300 | 5,400 | 5,050 | 5,340 | 80,000 | 5,340 |
| 2004-04-28 | 5,350 | 5,400 | 5,320 | 5,400 | 29,400 | 5,400 |
| 2004-04-27 | 5,300 | 5,370 | 5,280 | 5,340 | 32,900 | 5,340 |
| 2004-04-26 | 5,080 | 5,400 | 4,850 | 5,210 | 38,400 | 5,210 |
| 2004-04-23 | 5,200 | 5,200 | 5,100 | 5,160 | 22,200 | 5,160 |
| 2004-04-22 | 5,120 | 5,190 | 5,120 | 5,160 | 17,500 | 5,160 |
| 2004-04-21 | 5,220 | 5,220 | 5,110 | 5,120 | 11,700 | 5,120 |
| 2004-04-20 | 5,170 | 5,220 | 5,090 | 5,220 | 20,500 | 5,220 |
| 2004-04-19 | 5,370 | 5,370 | 4,980 | 5,070 | 29,600 | 5,070 |
| 2004-04-16 | 5,110 | 5,280 | 5,110 | 5,180 | 37,400 | 5,180 |
| 2004-04-15 | 5,470 | 5,470 | 4,910 | 5,000 | 78,400 | 5,000 |
| 2004-04-14 | 5,470 | 5,560 | 5,410 | 5,470 | 28,500 | 5,470 |
| 2004-04-13 | 5,190 | 5,600 | 5,190 | 5,550 | 39,800 | 5,550 |
| 2004-04-12 | 5,000 | 5,170 | 5,000 | 5,160 | 48,500 | 5,160 |
| 2004-04-09 | 4,980 | 5,030 | 4,900 | 4,950 | 50,500 | 4,950 |
| 2004-04-08 | 4,950 | 5,140 | 4,900 | 5,070 | 47,900 | 5,070 |
| 2004-04-07 | 4,880 | 4,950 | 4,850 | 4,950 | 28,500 | 4,950 |
| 2004-04-06 | 4,790 | 4,860 | 4,780 | 4,860 | 55,900 | 4,860 |
| 2004-04-05 | 4,780 | 4,810 | 4,750 | 4,750 | 62,400 | 4,750 |
| 2004-04-02 | 4,750 | 4,800 | 4,700 | 4,730 | 59,800 | 4,730 |
| 2004-04-01 | 4,840 | 4,860 | 4,790 | 4,800 | 38,200 | 4,800 |
| 2004-03-31 | 4,740 | 4,840 | 4,710 | 4,840 | 17,600 | 4,840 |
| 2004-03-30 | 4,770 | 4,830 | 4,690 | 4,790 | 28,400 | 4,790 |
| 2004-03-29 | 4,770 | 4,870 | 4,720 | 4,810 | 47,800 | 4,810 |
| 2004-03-26 | 4,740 | 4,770 | 4,590 | 4,720 | 83,000 | 4,720 |
| 2004-03-25 | 4,860 | 4,860 | 4,580 | 4,670 | 81,900 | 4,670 |
| 2004-03-24 | 4,800 | 4,900 | 4,720 | 4,850 | 74,800 | 4,850 |
| 2004-03-23 | 4,550 | 4,770 | 4,520 | 4,760 | 72,500 | 4,760 |
| 2004-03-22 | 4,700 | 4,700 | 4,470 | 4,550 | 61,500 | 4,550 |
| 2004-03-19 | 4,540 | 4,650 | 4,490 | 4,560 | 77,100 | 4,560 |
| 2004-03-18 | 4,500 | 4,550 | 4,430 | 4,440 | 42,700 | 4,440 |
| 2004-03-17 | 4,420 | 4,550 | 4,310 | 4,530 | 65,600 | 4,530 |
| 2004-03-16 | 4,390 | 4,390 | 4,320 | 4,370 | 21,800 | 4,370 |
| 2004-03-15 | 4,370 | 4,420 | 4,320 | 4,350 | 16,200 | 4,350 |
| 2004-03-12 | 4,430 | 4,450 | 4,080 | 4,320 | 73,000 | 4,320 |
| 2004-03-11 | 4,460 | 4,500 | 4,420 | 4,430 | 75,100 | 4,430 |
| 2004-03-10 | 4,480 | 4,550 | 4,390 | 4,410 | 92,200 | 4,410 |
| 2004-03-09 | 8,720 | 8,720 | 8,520 | 8,600 | 36,900 | 4,300 |
| 2004-03-08 | 8,600 | 8,730 | 8,500 | 8,720 | 42,000 | 4,360 |
| 2004-03-05 | 8,690 | 8,700 | 8,300 | 8,590 | 37,900 | 4,295 |
| 2004-03-04 | 8,390 | 8,690 | 8,350 | 8,690 | 39,100 | 4,345 |
| 2004-03-03 | 8,300 | 8,400 | 8,300 | 8,390 | 28,200 | 4,195 |
| 2004-03-02 | 8,400 | 8,450 | 8,220 | 8,400 | 36,300 | 4,200 |
| 2004-03-01 | 8,100 | 8,450 | 8,070 | 8,450 | 57,000 | 4,225 |
| 2004-02-27 | 7,750 | 8,090 | 7,740 | 7,990 | 93,300 | 3,995 |
| 2004-02-26 | 7,530 | 7,660 | 7,530 | 7,620 | 57,600 | 3,810 |
| 2004-02-25 | 7,520 | 7,540 | 7,520 | 7,530 | 12,400 | 3,765 |
| 2004-02-24 | 7,500 | 7,530 | 7,470 | 7,520 | 8,200 | 3,760 |
| 2004-02-23 | 7,540 | 7,550 | 7,460 | 7,500 | 13,900 | 3,750 |
| 2004-02-20 | 7,480 | 7,560 | 7,480 | 7,550 | 11,100 | 3,775 |
| 2004-02-19 | 7,480 | 7,480 | 7,450 | 7,460 | 14,000 | 3,730 |
| 2004-02-18 | 7,480 | 7,520 | 7,450 | 7,450 | 23,700 | 3,725 |
| 2004-02-17 | 7,410 | 7,470 | 7,410 | 7,430 | 17,300 | 3,715 |
| 2004-02-16 | 7,440 | 7,460 | 7,420 | 7,430 | 14,500 | 3,715 |
| 2004-02-13 | 7,350 | 7,450 | 7,340 | 7,400 | 17,400 | 3,700 |
| 2004-02-12 | 7,200 | 7,340 | 7,200 | 7,280 | 24,000 | 3,640 |
| 2004-02-10 | 7,250 | 7,300 | 7,080 | 7,080 | 33,500 | 3,540 |
| 2004-02-09 | 7,330 | 7,340 | 7,210 | 7,220 | 17,100 | 3,610 |
| 2004-02-06 | 7,390 | 7,390 | 7,340 | 7,370 | 13,800 | 3,685 |
| 2004-02-05 | 7,380 | 7,390 | 7,360 | 7,370 | 11,100 | 3,685 |
| 2004-02-04 | 7,510 | 7,510 | 7,350 | 7,380 | 37,700 | 3,690 |
| 2004-02-03 | 7,620 | 7,700 | 7,490 | 7,500 | 14,700 | 3,750 |
| 2004-02-02 | 7,690 | 7,710 | 7,580 | 7,580 | 17,400 | 3,790 |
| 2004-01-30 | 7,600 | 7,690 | 7,570 | 7,690 | 8,300 | 3,845 |
| 2004-01-29 | 7,600 | 7,670 | 7,600 | 7,660 | 6,400 | 3,830 |
| 2004-01-28 | 7,720 | 7,750 | 7,610 | 7,670 | 10,200 | 3,835 |
| 2004-01-27 | 7,770 | 7,810 | 7,700 | 7,700 | 9,400 | 3,850 |
| 2004-01-26 | 7,800 | 7,800 | 7,740 | 7,750 | 9,100 | 3,875 |
| 2004-01-23 | 7,800 | 7,800 | 7,730 | 7,730 | 18,600 | 3,865 |
| 2004-01-22 | 7,700 | 7,800 | 7,670 | 7,750 | 27,200 | 3,875 |
| 2004-01-21 | 7,770 | 7,780 | 7,670 | 7,700 | 18,700 | 3,850 |
| 2004-01-20 | 7,710 | 7,860 | 7,620 | 7,800 | 29,600 | 3,900 |
| 2004-01-19 | 7,500 | 7,650 | 7,450 | 7,610 | 20,500 | 3,805 |
| 2004-01-16 | 7,320 | 7,450 | 7,310 | 7,380 | 10,700 | 3,690 |
| 2004-01-15 | 7,460 | 7,470 | 7,260 | 7,330 | 27,100 | 3,665 |
| 2004-01-14 | 7,560 | 7,590 | 7,450 | 7,460 | 28,100 | 3,730 |
| 2004-01-13 | 7,800 | 7,800 | 7,500 | 7,560 | 105,100 | 3,780 |
| 2004-01-09 | 7,080 | 7,080 | 6,900 | 6,900 | 15,400 | 3,450 |
| 2004-01-08 | 6,990 | 7,110 | 6,970 | 7,000 | 38,500 | 3,500 |
| 2004-01-07 | 6,900 | 7,000 | 6,800 | 6,810 | 24,700 | 3,405 |
| 2004-01-06 | 7,140 | 7,180 | 6,900 | 6,920 | 24,600 | 3,460 |
| 2004-01-05 | 7,300 | 7,300 | 7,150 | 7,190 | 4,100 | 3,595 |
分割・併合履歴 ： [2004-03-10]1株→2株
