2669 カネ美食品(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 | 3,200 | 3,200 | 3,190 | 3,190 | 200 | 3,190 |
| 2004-12-29 | 3,200 | 3,200 | 3,190 | 3,190 | 1,100 | 3,190 |
| 2004-12-28 | 3,150 | 3,190 | 3,130 | 3,190 | 2,200 | 3,190 |
| 2004-12-27 | 3,130 | 3,140 | 3,130 | 3,140 | 400 | 3,140 |
| 2004-12-24 | 3,170 | 3,210 | 3,120 | 3,120 | 2,300 | 3,120 |
| 2004-12-22 | 3,150 | 3,170 | 3,110 | 3,110 | 2,000 | 3,110 |
| 2004-12-21 | 3,170 | 3,170 | 3,170 | 3,170 | 700 | 3,170 |
| 2004-12-20 | 3,160 | 3,160 | 3,150 | 3,160 | 1,000 | 3,160 |
| 2004-12-17 | 3,160 | 3,160 | 3,160 | 3,160 | 800 | 3,160 |
| 2004-12-16 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 2004-12-15 | 3,200 | 3,230 | 3,200 | 3,200 | 900 | 3,200 |
| 2004-12-14 | 3,150 | 3,200 | 3,150 | 3,150 | 500 | 3,150 |
| 2004-12-13 | 3,200 | 3,200 | 3,150 | 3,150 | 600 | 3,150 |
| 2004-12-10 | 3,220 | 3,230 | 3,150 | 3,200 | 1,100 | 3,200 |
| 2004-12-09 | 3,150 | 3,230 | 3,150 | 3,230 | 4,800 | 3,230 |
| 2004-12-08 | 3,150 | 3,150 | 3,130 | 3,130 | 300 | 3,130 |
| 2004-12-07 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 3,140 |
| 2004-12-06 | 3,140 | 3,150 | 3,140 | 3,140 | 800 | 3,140 |
| 2004-12-03 | 3,150 | 3,150 | 3,130 | 3,130 | 300 | 3,130 |
| 2004-12-02 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2004-12-01 | 3,140 | 3,140 | 3,100 | 3,140 | 1,300 | 3,140 |
| 2004-11-30 | 3,140 | 3,150 | 3,140 | 3,150 | 1,100 | 3,150 |
| 2004-11-29 | 3,140 | 3,140 | 3,120 | 3,140 | 1,700 | 3,140 |
| 2004-11-26 | 3,110 | 3,110 | 3,110 | 3,110 | 300 | 3,110 |
| 2004-11-25 | 3,110 | 3,110 | 3,100 | 3,110 | 1,400 | 3,110 |
| 2004-11-24 | 3,130 | 3,130 | 3,110 | 3,110 | 600 | 3,110 |
| 2004-11-22 | 3,100 | 3,130 | 3,100 | 3,100 | 1,100 | 3,100 |
| 2004-11-19 | 3,130 | 3,130 | 3,100 | 3,100 | 1,400 | 3,100 |
| 2004-11-18 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2004-11-17 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2004-11-16 | 3,120 | 3,150 | 3,120 | 3,150 | 600 | 3,150 |
| 2004-11-15 | 3,120 | 3,130 | 3,120 | 3,130 | 400 | 3,130 |
| 2004-11-12 | 3,150 | 3,150 | 3,120 | 3,130 | 400 | 3,130 |
| 2004-11-11 | 3,130 | 3,150 | 3,130 | 3,130 | 700 | 3,130 |
| 2004-11-10 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2004-11-09 | 3,120 | 3,150 | 3,120 | 3,130 | 900 | 3,130 |
| 2004-11-08 | 3,150 | 3,150 | 3,130 | 3,130 | 600 | 3,130 |
| 2004-11-05 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2004-11-04 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2004-11-02 | 3,160 | 3,160 | 3,150 | 3,150 | 200 | 3,150 |
| 2004-11-01 | 3,200 | 3,220 | 3,160 | 3,160 | 900 | 3,160 |
| 2004-10-29 | 3,180 | 3,200 | 3,180 | 3,200 | 1,400 | 3,200 |
| 2004-10-28 | 3,190 | 3,190 | 3,140 | 3,170 | 600 | 3,170 |
| 2004-10-27 | 3,130 | 3,130 | 3,130 | 3,130 | 500 | 3,130 |
| 2004-10-26 | 3,120 | 3,160 | 3,120 | 3,130 | 2,000 | 3,130 |
| 2004-10-25 | 3,120 | 3,150 | 3,120 | 3,120 | 900 | 3,120 |
| 2004-10-22 | 3,120 | 3,130 | 3,120 | 3,130 | 1,600 | 3,130 |
| 2004-10-21 | 3,120 | 3,120 | 3,120 | 3,120 | 5,200 | 3,120 |
| 2004-10-20 | 3,130 | 3,130 | 3,120 | 3,120 | 6,100 | 3,120 |
| 2004-10-19 | 3,130 | 3,130 | 3,120 | 3,120 | 300 | 3,120 |
| 2004-10-18 | 3,180 | 3,200 | 3,180 | 3,180 | 1,000 | 3,180 |
| 2004-10-15 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 3,150 |
| 2004-10-14 | 3,170 | 3,180 | 3,130 | 3,180 | 1,100 | 3,180 |
| 2004-10-13 | 3,170 | 3,170 | 3,170 | 3,170 | 400 | 3,170 |
| 2004-10-12 | 3,120 | 3,180 | 3,120 | 3,180 | 400 | 3,180 |
| 2004-10-08 | 3,140 | 3,160 | 3,130 | 3,160 | 400 | 3,160 |
| 2004-10-07 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2004-10-06 | 3,170 | 3,170 | 3,120 | 3,150 | 600 | 3,150 |
| 2004-10-04 | 3,190 | 3,200 | 3,190 | 3,190 | 300 | 3,190 |
| 2004-10-01 | 3,120 | 3,200 | 3,120 | 3,200 | 2,400 | 3,200 |
| 2004-09-30 | 3,120 | 3,120 | 3,120 | 3,120 | 4,900 | 3,120 |
| 2004-09-29 | 3,130 | 3,150 | 3,130 | 3,150 | 1,300 | 3,150 |
| 2004-09-28 | 3,150 | 3,150 | 3,130 | 3,130 | 900 | 3,130 |
| 2004-09-27 | 3,200 | 3,200 | 3,120 | 3,150 | 3,200 | 3,150 |
| 2004-09-24 | 3,260 | 3,280 | 3,260 | 3,270 | 1,700 | 3,270 |
| 2004-09-22 | 3,270 | 3,270 | 3,250 | 3,260 | 2,100 | 3,260 |
| 2004-09-21 | 3,240 | 3,270 | 3,240 | 3,270 | 1,000 | 3,270 |
| 2004-09-17 | 3,190 | 3,220 | 3,190 | 3,220 | 2,200 | 3,220 |
| 2004-09-16 | 3,200 | 3,220 | 3,180 | 3,220 | 1,700 | 3,220 |
| 2004-09-15 | 3,200 | 3,200 | 3,180 | 3,200 | 3,200 | 3,200 |
| 2004-09-14 | 3,200 | 3,200 | 3,180 | 3,180 | 600 | 3,180 |
| 2004-09-13 | 3,160 | 3,200 | 3,160 | 3,180 | 900 | 3,180 |
| 2004-09-10 | 3,180 | 3,190 | 3,150 | 3,150 | 3,800 | 3,150 |
| 2004-09-09 | 3,190 | 3,190 | 3,180 | 3,190 | 500 | 3,190 |
| 2004-09-08 | 3,240 | 3,240 | 3,200 | 3,200 | 2,700 | 3,200 |
| 2004-09-07 | 3,220 | 3,240 | 3,200 | 3,240 | 2,700 | 3,240 |
| 2004-09-06 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 2004-09-03 | 3,200 | 3,220 | 3,200 | 3,210 | 1,700 | 3,210 |
| 2004-09-02 | 3,190 | 3,220 | 3,190 | 3,200 | 700 | 3,200 |
| 2004-09-01 | 3,190 | 3,200 | 3,170 | 3,190 | 1,000 | 3,190 |
| 2004-08-31 | 3,200 | 3,210 | 3,180 | 3,210 | 3,400 | 3,210 |
| 2004-08-30 | 3,190 | 3,200 | 3,180 | 3,200 | 1,800 | 3,200 |
| 2004-08-27 | 3,190 | 3,190 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2004-08-26 | 3,160 | 3,200 | 3,160 | 3,190 | 2,000 | 3,190 |
| 2004-08-25 | 3,130 | 3,160 | 3,120 | 3,160 | 700 | 3,160 |
| 2004-08-24 | 3,140 | 3,160 | 3,130 | 3,130 | 1,100 | 3,130 |
| 2004-08-23 | 3,170 | 3,170 | 3,130 | 3,130 | 700 | 3,130 |
| 2004-08-20 | 3,150 | 3,170 | 3,120 | 3,170 | 800 | 3,170 |
| 2004-08-19 | 3,150 | 3,170 | 3,120 | 3,170 | 1,100 | 3,170 |
| 2004-08-18 | 3,150 | 3,160 | 3,150 | 3,160 | 1,500 | 3,160 |
| 2004-08-17 | 3,160 | 3,160 | 3,150 | 3,150 | 700 | 3,150 |
| 2004-08-16 | 3,140 | 3,160 | 3,140 | 3,160 | 400 | 3,160 |
| 2004-08-13 | 3,160 | 3,160 | 3,140 | 3,140 | 1,000 | 3,140 |
| 2004-08-12 | 3,160 | 3,160 | 3,150 | 3,160 | 800 | 3,160 |
| 2004-08-11 | 3,180 | 3,180 | 3,150 | 3,160 | 400 | 3,160 |
| 2004-08-10 | 3,160 | 3,190 | 3,150 | 3,190 | 700 | 3,190 |
| 2004-08-09 | 3,140 | 3,140 | 3,120 | 3,140 | 600 | 3,140 |
| 2004-08-06 | 3,120 | 3,150 | 3,110 | 3,150 | 1,900 | 3,150 |
| 2004-08-05 | 3,140 | 3,150 | 3,130 | 3,130 | 500 | 3,130 |
| 2004-08-04 | 3,120 | 3,120 | 3,110 | 3,110 | 1,100 | 3,110 |
| 2004-08-03 | 3,120 | 3,190 | 3,120 | 3,120 | 900 | 3,120 |
| 2004-08-02 | 3,190 | 3,190 | 3,100 | 3,110 | 700 | 3,110 |
| 2004-07-30 | 3,140 | 3,210 | 3,140 | 3,200 | 5,400 | 3,200 |
| 2004-07-29 | 3,150 | 3,200 | 3,130 | 3,190 | 3,900 | 3,190 |
| 2004-07-28 | 3,150 | 3,170 | 3,150 | 3,150 | 3,200 | 3,150 |
| 2004-07-27 | 3,180 | 3,180 | 3,140 | 3,140 | 2,800 | 3,140 |
| 2004-07-26 | 3,180 | 3,190 | 3,170 | 3,170 | 1,300 | 3,170 |
| 2004-07-23 | 3,180 | 3,200 | 3,180 | 3,180 | 700 | 3,180 |
| 2004-07-22 | 3,180 | 3,200 | 3,170 | 3,200 | 1,500 | 3,200 |
| 2004-07-21 | 3,150 | 3,200 | 3,150 | 3,160 | 500 | 3,160 |
| 2004-07-20 | 3,150 | 3,150 | 3,140 | 3,150 | 800 | 3,150 |
| 2004-07-16 | 3,140 | 3,140 | 3,130 | 3,140 | 800 | 3,140 |
| 2004-07-15 | 3,160 | 3,220 | 3,140 | 3,150 | 1,200 | 3,150 |
| 2004-07-14 | 3,150 | 3,180 | 3,130 | 3,150 | 4,000 | 3,150 |
| 2004-07-13 | 3,210 | 3,210 | 3,150 | 3,150 | 2,300 | 3,150 |
| 2004-07-12 | 3,200 | 3,210 | 3,180 | 3,210 | 3,000 | 3,210 |
| 2004-07-09 | 3,190 | 3,200 | 3,180 | 3,200 | 1,100 | 3,200 |
| 2004-07-08 | 3,190 | 3,200 | 3,170 | 3,200 | 3,100 | 3,200 |
| 2004-07-07 | 3,180 | 3,190 | 3,150 | 3,180 | 4,700 | 3,180 |
| 2004-07-06 | 3,160 | 3,200 | 3,160 | 3,180 | 5,300 | 3,180 |
| 2004-07-05 | 3,150 | 3,160 | 3,140 | 3,160 | 5,000 | 3,160 |
| 2004-07-02 | 3,200 | 3,200 | 3,170 | 3,190 | 2,400 | 3,190 |
| 2004-07-01 | 3,120 | 3,220 | 3,120 | 3,200 | 5,300 | 3,200 |
| 2004-06-30 | 3,120 | 3,200 | 3,120 | 3,180 | 4,200 | 3,180 |
| 2004-06-29 | 3,110 | 3,120 | 3,110 | 3,120 | 4,800 | 3,120 |
| 2004-06-28 | 3,100 | 3,100 | 3,080 | 3,080 | 1,300 | 3,080 |
| 2004-06-25 | 3,070 | 3,080 | 3,060 | 3,060 | 6,400 | 3,060 |
| 2004-06-24 | 3,080 | 3,080 | 3,070 | 3,070 | 3,400 | 3,070 |
| 2004-06-23 | 3,080 | 3,080 | 3,070 | 3,080 | 3,100 | 3,080 |
| 2004-06-22 | 3,100 | 3,120 | 3,080 | 3,090 | 2,300 | 3,090 |
| 2004-06-21 | 3,100 | 3,120 | 3,100 | 3,100 | 3,100 | 3,100 |
| 2004-06-18 | 3,110 | 3,110 | 3,080 | 3,110 | 1,600 | 3,110 |
| 2004-06-17 | 3,110 | 3,120 | 3,110 | 3,120 | 900 | 3,120 |
| 2004-06-16 | 3,080 | 3,100 | 3,070 | 3,100 | 1,200 | 3,100 |
| 2004-06-15 | 3,100 | 3,110 | 3,090 | 3,090 | 600 | 3,090 |
| 2004-06-14 | 3,110 | 3,110 | 3,100 | 3,100 | 600 | 3,100 |
| 2004-06-11 | 3,090 | 3,100 | 3,090 | 3,090 | 800 | 3,090 |
| 2004-06-10 | 3,110 | 3,120 | 3,090 | 3,090 | 800 | 3,090 |
| 2004-06-09 | 3,070 | 3,120 | 3,060 | 3,120 | 4,900 | 3,120 |
| 2004-06-08 | 3,050 | 3,090 | 3,030 | 3,090 | 900 | 3,090 |
| 2004-06-07 | 3,040 | 3,040 | 3,030 | 3,030 | 1,700 | 3,030 |
| 2004-06-04 | 3,100 | 3,120 | 3,030 | 3,030 | 2,800 | 3,030 |
| 2004-06-03 | 3,120 | 3,120 | 3,100 | 3,100 | 2,500 | 3,100 |
| 2004-06-02 | 3,100 | 3,140 | 3,100 | 3,100 | 4,000 | 3,100 |
| 2004-06-01 | 3,100 | 3,100 | 3,080 | 3,100 | 2,200 | 3,100 |
| 2004-05-31 | 3,100 | 3,180 | 3,100 | 3,180 | 6,500 | 3,180 |
| 2004-05-28 | 3,100 | 3,100 | 3,070 | 3,100 | 5,400 | 3,100 |
| 2004-05-27 | 3,080 | 3,100 | 3,070 | 3,100 | 4,500 | 3,100 |
| 2004-05-26 | 3,080 | 3,080 | 3,070 | 3,070 | 8,300 | 3,070 |
| 2004-05-25 | 3,050 | 3,130 | 3,050 | 3,070 | 5,900 | 3,070 |
| 2004-05-24 | 3,050 | 3,070 | 3,050 | 3,060 | 1,400 | 3,060 |
| 2004-05-21 | 2,950 | 3,050 | 2,950 | 3,050 | 1,900 | 3,050 |
| 2004-05-20 | 3,090 | 3,090 | 2,970 | 2,970 | 1,000 | 2,970 |
| 2004-05-19 | 3,000 | 3,070 | 3,000 | 3,070 | 2,100 | 3,070 |
| 2004-05-18 | 2,990 | 3,050 | 2,980 | 3,050 | 4,200 | 3,050 |
| 2004-05-17 | 2,960 | 3,000 | 2,950 | 3,000 | 4,300 | 3,000 |
| 2004-05-14 | 2,960 | 3,000 | 2,910 | 3,000 | 3,600 | 3,000 |
| 2004-05-13 | 3,000 | 3,000 | 2,970 | 3,000 | 1,600 | 3,000 |
| 2004-05-12 | 2,970 | 3,000 | 2,960 | 2,970 | 1,900 | 2,970 |
| 2004-05-11 | 3,000 | 3,000 | 2,980 | 2,980 | 1,500 | 2,980 |
| 2004-05-10 | 3,080 | 3,080 | 3,000 | 3,000 | 1,700 | 3,000 |
| 2004-05-07 | 3,080 | 3,100 | 3,080 | 3,080 | 1,100 | 3,080 |
| 2004-05-06 | 3,090 | 3,140 | 3,080 | 3,120 | 7,700 | 3,120 |
| 2004-04-30 | 3,090 | 3,110 | 3,080 | 3,100 | 3,900 | 3,100 |
| 2004-04-28 | 3,100 | 3,100 | 3,080 | 3,080 | 3,700 | 3,080 |
| 2004-04-27 | 3,090 | 3,100 | 3,090 | 3,100 | 4,700 | 3,100 |
| 2004-04-26 | 3,100 | 3,120 | 3,090 | 3,100 | 12,000 | 3,100 |
| 2004-04-23 | 3,090 | 3,100 | 3,080 | 3,100 | 3,200 | 3,100 |
| 2004-04-22 | 3,100 | 3,100 | 3,080 | 3,100 | 800 | 3,100 |
| 2004-04-21 | 3,090 | 3,100 | 3,080 | 3,100 | 1,400 | 3,100 |
| 2004-04-20 | 3,100 | 3,100 | 3,090 | 3,100 | 2,300 | 3,100 |
| 2004-04-19 | 3,080 | 3,100 | 3,080 | 3,100 | 700 | 3,100 |
| 2004-04-16 | 3,100 | 3,100 | 3,060 | 3,100 | 3,200 | 3,100 |
| 2004-04-15 | 3,080 | 3,100 | 3,060 | 3,100 | 2,300 | 3,100 |
| 2004-04-14 | 3,100 | 3,100 | 3,070 | 3,070 | 2,400 | 3,070 |
| 2004-04-13 | 3,070 | 3,100 | 3,070 | 3,080 | 2,300 | 3,080 |
| 2004-04-12 | 3,060 | 3,070 | 3,060 | 3,070 | 1,600 | 3,070 |
| 2004-04-09 | 3,070 | 3,080 | 3,060 | 3,060 | 1,800 | 3,060 |
| 2004-04-08 | 3,110 | 3,120 | 3,070 | 3,070 | 2,900 | 3,070 |
| 2004-04-07 | 3,100 | 3,140 | 3,080 | 3,140 | 1,800 | 3,140 |
| 2004-04-06 | 3,110 | 3,150 | 3,080 | 3,150 | 6,100 | 3,150 |
| 2004-04-05 | 3,110 | 3,120 | 3,070 | 3,070 | 2,300 | 3,070 |
| 2004-04-02 | 3,120 | 3,120 | 3,100 | 3,110 | 1,700 | 3,110 |
| 2004-04-01 | 3,010 | 3,130 | 3,000 | 3,130 | 6,500 | 3,130 |
| 2004-03-31 | 3,090 | 3,120 | 3,060 | 3,070 | 2,100 | 3,070 |
| 2004-03-30 | 3,130 | 3,140 | 3,070 | 3,070 | 2,100 | 3,070 |
| 2004-03-29 | 3,190 | 3,190 | 3,110 | 3,130 | 2,200 | 3,130 |
| 2004-03-26 | 3,060 | 3,200 | 3,060 | 3,200 | 3,900 | 3,200 |
| 2004-03-25 | 3,350 | 3,500 | 3,330 | 3,390 | 9,400 | 3,081.82 |
| 2004-03-24 | 3,330 | 3,340 | 3,300 | 3,300 | 4,000 | 3,000 |
| 2004-03-23 | 3,270 | 3,300 | 3,240 | 3,300 | 6,700 | 3,000 |
| 2004-03-22 | 3,260 | 3,280 | 3,260 | 3,260 | 2,400 | 2,963.64 |
| 2004-03-19 | 3,260 | 3,270 | 3,250 | 3,260 | 3,600 | 2,963.64 |
| 2004-03-18 | 3,250 | 3,260 | 3,240 | 3,260 | 1,900 | 2,963.64 |
| 2004-03-17 | 3,220 | 3,250 | 3,220 | 3,250 | 3,300 | 2,954.55 |
| 2004-03-16 | 3,220 | 3,240 | 3,150 | 3,230 | 10,100 | 2,936.36 |
| 2004-03-15 | 3,240 | 3,240 | 3,220 | 3,220 | 2,100 | 2,927.27 |
| 2004-03-12 | 3,220 | 3,250 | 3,220 | 3,240 | 4,300 | 2,945.45 |
| 2004-03-11 | 3,210 | 3,220 | 3,200 | 3,220 | 3,800 | 2,927.27 |
| 2004-03-10 | 3,200 | 3,250 | 3,200 | 3,200 | 3,300 | 2,909.09 |
| 2004-03-09 | 3,220 | 3,230 | 3,190 | 3,200 | 4,800 | 2,909.09 |
| 2004-03-08 | 3,190 | 3,230 | 3,170 | 3,200 | 5,100 | 2,909.09 |
| 2004-03-05 | 3,160 | 3,170 | 3,160 | 3,170 | 8,100 | 2,881.82 |
| 2004-03-04 | 3,160 | 3,170 | 3,150 | 3,160 | 3,000 | 2,872.73 |
| 2004-03-03 | 3,170 | 3,180 | 3,150 | 3,160 | 6,900 | 2,872.73 |
| 2004-03-02 | 3,150 | 3,160 | 3,140 | 3,160 | 4,600 | 2,872.73 |
| 2004-03-01 | 3,160 | 3,200 | 3,160 | 3,170 | 6,300 | 2,881.82 |
| 2004-02-27 | 3,130 | 3,160 | 3,130 | 3,160 | 3,800 | 2,872.73 |
| 2004-02-26 | 3,150 | 3,150 | 3,120 | 3,120 | 4,900 | 2,836.36 |
| 2004-02-25 | 3,150 | 3,160 | 3,120 | 3,160 | 7,300 | 2,872.73 |
| 2004-02-24 | 3,230 | 3,250 | 3,200 | 3,250 | 800 | 2,954.55 |
| 2004-02-23 | 3,210 | 3,250 | 3,200 | 3,240 | 2,300 | 2,945.45 |
| 2004-02-20 | 3,190 | 3,190 | 3,120 | 3,120 | 3,600 | 2,836.36 |
| 2004-02-19 | 3,200 | 3,200 | 3,150 | 3,190 | 3,100 | 2,900 |
| 2004-02-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 | 2,909.09 |
| 2004-02-17 | 3,200 | 3,200 | 3,180 | 3,180 | 1,100 | 2,890.91 |
| 2004-02-16 | 3,200 | 3,200 | 3,150 | 3,170 | 1,400 | 2,881.82 |
| 2004-02-13 | 3,200 | 3,200 | 3,170 | 3,170 | 200 | 2,881.82 |
| 2004-02-12 | 3,200 | 3,200 | 3,190 | 3,200 | 1,700 | 2,909.09 |
| 2004-02-10 | 3,200 | 3,220 | 3,200 | 3,200 | 2,900 | 2,909.09 |
| 2004-02-09 | 3,200 | 3,250 | 3,200 | 3,200 | 5,200 | 2,909.09 |
| 2004-02-06 | 3,110 | 3,190 | 3,100 | 3,190 | 2,800 | 2,900 |
| 2004-02-05 | 3,100 | 3,130 | 3,090 | 3,100 | 1,200 | 2,818.18 |
| 2004-02-04 | 3,130 | 3,190 | 3,100 | 3,100 | 3,300 | 2,818.18 |
| 2004-02-03 | 3,150 | 3,200 | 3,140 | 3,140 | 1,400 | 2,854.55 |
| 2004-02-02 | 3,150 | 3,150 | 3,150 | 3,150 | 900 | 2,863.64 |
| 2004-01-30 | 3,150 | 3,150 | 3,150 | 3,150 | 2,100 | 2,863.64 |
| 2004-01-29 | 3,140 | 3,150 | 3,130 | 3,150 | 4,100 | 2,863.64 |
| 2004-01-28 | 3,150 | 3,150 | 3,130 | 3,140 | 3,000 | 2,854.55 |
| 2004-01-27 | 3,190 | 3,190 | 3,140 | 3,150 | 2,400 | 2,863.64 |
| 2004-01-26 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 2,854.55 |
| 2004-01-23 | 3,150 | 3,150 | 3,140 | 3,140 | 1,600 | 2,854.55 |
| 2004-01-22 | 3,150 | 3,150 | 3,150 | 3,150 | 900 | 2,863.64 |
| 2004-01-21 | 3,140 | 3,150 | 3,140 | 3,150 | 500 | 2,863.64 |
| 2004-01-20 | 3,140 | 3,150 | 3,130 | 3,130 | 600 | 2,845.45 |
| 2004-01-19 | 3,150 | 3,180 | 3,140 | 3,150 | 3,400 | 2,863.64 |
| 2004-01-16 | 3,140 | 3,150 | 3,140 | 3,150 | 1,200 | 2,863.64 |
| 2004-01-15 | 3,160 | 3,160 | 3,140 | 3,140 | 700 | 2,854.55 |
| 2004-01-14 | 3,170 | 3,170 | 3,160 | 3,160 | 900 | 2,872.73 |
| 2004-01-13 | 3,140 | 3,160 | 3,140 | 3,160 | 900 | 2,872.73 |
| 2004-01-09 | 3,150 | 3,150 | 3,110 | 3,110 | 900 | 2,827.27 |
| 2004-01-08 | 3,120 | 3,150 | 3,120 | 3,150 | 600 | 2,863.64 |
| 2004-01-07 | 3,110 | 3,120 | 3,110 | 3,120 | 500 | 2,836.36 |
| 2004-01-06 | 3,200 | 3,250 | 3,100 | 3,100 | 800 | 2,818.18 |
| 2004-01-05 | 3,230 | 3,260 | 3,230 | 3,230 | 300 | 2,936.36 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
