2784 アルフレッサ 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 | 3,690 | 3,760 | 3,680 | 3,760 | 36,600 | 940 |
| 2004-12-29 | 3,740 | 3,740 | 3,640 | 3,660 | 47,900 | 915 |
| 2004-12-28 | 3,730 | 3,730 | 3,650 | 3,690 | 77,000 | 922.50 |
| 2004-12-27 | 3,810 | 3,830 | 3,720 | 3,750 | 79,700 | 937.50 |
| 2004-12-24 | 3,720 | 3,830 | 3,700 | 3,800 | 197,000 | 950 |
| 2004-12-22 | 3,600 | 3,650 | 3,570 | 3,640 | 122,100 | 910 |
| 2004-12-21 | 3,460 | 3,570 | 3,420 | 3,520 | 119,400 | 880 |
| 2004-12-20 | 3,380 | 3,440 | 3,340 | 3,370 | 122,800 | 842.50 |
| 2004-12-17 | 3,360 | 3,410 | 3,320 | 3,380 | 96,600 | 845 |
| 2004-12-16 | 3,420 | 3,440 | 3,260 | 3,320 | 145,500 | 830 |
| 2004-12-15 | 3,390 | 3,450 | 3,390 | 3,450 | 163,200 | 862.50 |
| 2004-12-14 | 3,350 | 3,400 | 3,350 | 3,370 | 52,400 | 842.50 |
| 2004-12-13 | 3,360 | 3,400 | 3,330 | 3,340 | 107,700 | 835 |
| 2004-12-10 | 3,440 | 3,440 | 3,330 | 3,340 | 91,400 | 835 |
| 2004-12-09 | 3,460 | 3,460 | 3,330 | 3,390 | 113,100 | 847.50 |
| 2004-12-08 | 3,440 | 3,470 | 3,370 | 3,450 | 99,200 | 862.50 |
| 2004-12-07 | 3,510 | 3,520 | 3,430 | 3,440 | 59,500 | 860 |
| 2004-12-06 | 3,520 | 3,550 | 3,500 | 3,500 | 80,400 | 875 |
| 2004-12-03 | 3,520 | 3,550 | 3,470 | 3,480 | 41,700 | 870 |
| 2004-12-02 | 3,550 | 3,550 | 3,490 | 3,520 | 50,400 | 880 |
| 2004-12-01 | 3,560 | 3,560 | 3,500 | 3,510 | 109,600 | 877.50 |
| 2004-11-30 | 3,550 | 3,570 | 3,530 | 3,550 | 105,800 | 887.50 |
| 2004-11-29 | 3,530 | 3,570 | 3,500 | 3,530 | 63,400 | 882.50 |
| 2004-11-26 | 3,560 | 3,650 | 3,500 | 3,510 | 129,100 | 877.50 |
| 2004-11-25 | 3,480 | 3,550 | 3,480 | 3,520 | 69,600 | 880 |
| 2004-11-24 | 3,450 | 3,500 | 3,440 | 3,470 | 77,100 | 867.50 |
| 2004-11-22 | 3,460 | 3,460 | 3,380 | 3,430 | 118,700 | 857.50 |
| 2004-11-19 | 3,620 | 3,680 | 3,480 | 3,500 | 73,100 | 875 |
| 2004-11-18 | 3,690 | 3,740 | 3,560 | 3,600 | 109,400 | 900 |
| 2004-11-17 | 3,560 | 3,700 | 3,540 | 3,670 | 246,200 | 917.50 |
| 2004-11-16 | 3,550 | 3,580 | 3,490 | 3,510 | 144,700 | 877.50 |
| 2004-11-15 | 3,640 | 3,640 | 3,530 | 3,590 | 117,400 | 897.50 |
| 2004-11-12 | 3,640 | 3,740 | 3,460 | 3,640 | 271,800 | 910 |
| 2004-11-11 | 3,920 | 3,920 | 3,780 | 3,840 | 103,100 | 960 |
| 2004-11-10 | 3,900 | 3,940 | 3,810 | 3,910 | 88,400 | 977.50 |
| 2004-11-09 | 3,950 | 3,960 | 3,910 | 3,920 | 41,200 | 980 |
| 2004-11-08 | 3,940 | 4,000 | 3,930 | 3,940 | 135,300 | 985 |
| 2004-11-05 | 3,920 | 3,950 | 3,920 | 3,950 | 33,100 | 987.50 |
| 2004-11-04 | 3,950 | 3,950 | 3,900 | 3,910 | 159,700 | 977.50 |
| 2004-11-02 | 3,900 | 3,910 | 3,870 | 3,900 | 90,700 | 975 |
| 2004-11-01 | 3,860 | 3,940 | 3,860 | 3,920 | 106,800 | 980 |
| 2004-10-29 | 3,830 | 3,880 | 3,810 | 3,850 | 119,000 | 962.50 |
| 2004-10-28 | 3,720 | 3,880 | 3,700 | 3,820 | 196,800 | 955 |
| 2004-10-27 | 3,670 | 3,750 | 3,640 | 3,670 | 127,100 | 917.50 |
| 2004-10-26 | 3,730 | 3,780 | 3,610 | 3,660 | 189,100 | 915 |
| 2004-10-25 | 3,760 | 3,800 | 3,670 | 3,730 | 118,800 | 932.50 |
| 2004-10-22 | 3,700 | 3,780 | 3,670 | 3,750 | 59,700 | 937.50 |
| 2004-10-21 | 3,720 | 3,740 | 3,630 | 3,680 | 45,000 | 920 |
| 2004-10-20 | 3,780 | 3,800 | 3,710 | 3,740 | 44,200 | 935 |
| 2004-10-19 | 3,860 | 3,860 | 3,790 | 3,800 | 105,700 | 950 |
| 2004-10-18 | 3,840 | 3,900 | 3,830 | 3,840 | 126,300 | 960 |
| 2004-10-15 | 3,750 | 3,820 | 3,740 | 3,810 | 121,300 | 952.50 |
| 2004-10-14 | 3,800 | 3,800 | 3,720 | 3,750 | 94,900 | 937.50 |
| 2004-10-13 | 3,820 | 3,850 | 3,800 | 3,800 | 79,500 | 950 |
| 2004-10-12 | 3,790 | 3,840 | 3,770 | 3,830 | 171,800 | 957.50 |
| 2004-10-08 | 3,640 | 3,770 | 3,640 | 3,770 | 266,800 | 942.50 |
| 2004-10-07 | 3,760 | 3,770 | 3,620 | 3,630 | 330,600 | 907.50 |
| 2004-10-06 | 3,850 | 3,850 | 3,710 | 3,770 | 292,100 | 942.50 |
| 2004-10-05 | 3,930 | 3,930 | 3,870 | 3,890 | 277,700 | 972.50 |
| 2004-10-04 | 4,020 | 4,080 | 3,960 | 4,080 | 210,200 | 1,020 |
| 2004-10-01 | 3,850 | 4,020 | 3,840 | 4,010 | 331,700 | 1,002.50 |
| 2004-09-30 | 4,000 | 4,000 | 3,830 | 3,860 | 285,500 | 965 |
| 2004-09-29 | 4,100 | 4,140 | 4,040 | 4,050 | 108,400 | 1,012.50 |
| 2004-09-28 | 4,110 | 4,190 | 4,050 | 4,080 | 210,200 | 1,020 |
| 2004-09-27 | 4,290 | 4,300 | 4,200 | 4,200 | 69,600 | 1,050 |
| 2004-09-24 | 4,400 | 4,400 | 4,230 | 4,260 | 79,400 | 1,065 |
| 2004-09-22 | 4,430 | 4,440 | 4,240 | 4,400 | 162,000 | 1,100 |
| 2004-09-21 | 4,430 | 4,450 | 4,160 | 4,330 | 611,700 | 1,082.50 |
| 2004-09-17 | 4,940 | 4,950 | 4,500 | 4,500 | 546,900 | 1,125 |
| 2004-09-16 | 4,990 | 5,050 | 4,860 | 4,990 | 114,700 | 1,247.50 |
| 2004-09-15 | 5,100 | 5,140 | 5,050 | 5,080 | 49,000 | 1,270 |
| 2004-09-14 | 5,180 | 5,220 | 5,080 | 5,150 | 105,800 | 1,287.50 |
| 2004-09-13 | 5,130 | 5,250 | 5,080 | 5,170 | 77,200 | 1,292.50 |
| 2004-09-10 | 5,050 | 5,090 | 5,030 | 5,070 | 87,400 | 1,267.50 |
| 2004-09-09 | 5,030 | 5,070 | 5,000 | 5,050 | 24,300 | 1,262.50 |
| 2004-09-08 | 5,010 | 5,110 | 5,010 | 5,060 | 38,300 | 1,265 |
| 2004-09-07 | 5,190 | 5,190 | 5,040 | 5,090 | 59,800 | 1,272.50 |
| 2004-09-06 | 5,170 | 5,180 | 5,060 | 5,120 | 58,500 | 1,280 |
| 2004-09-03 | 5,200 | 5,200 | 5,060 | 5,110 | 89,100 | 1,277.50 |
| 2004-09-02 | 5,010 | 5,150 | 5,010 | 5,120 | 166,000 | 1,280 |
| 2004-09-01 | 4,890 | 5,040 | 4,850 | 5,000 | 97,200 | 1,250 |
| 2004-08-31 | 4,830 | 4,860 | 4,790 | 4,830 | 90,800 | 1,207.50 |
| 2004-08-30 | 4,900 | 4,900 | 4,780 | 4,800 | 81,700 | 1,200 |
| 2004-08-27 | 4,780 | 4,840 | 4,770 | 4,830 | 79,300 | 1,207.50 |
| 2004-08-26 | 4,810 | 4,840 | 4,730 | 4,780 | 124,200 | 1,195 |
| 2004-08-25 | 4,990 | 4,990 | 4,790 | 4,810 | 179,500 | 1,202.50 |
| 2004-08-24 | 5,140 | 5,140 | 4,990 | 4,990 | 39,400 | 1,247.50 |
| 2004-08-23 | 5,230 | 5,260 | 5,080 | 5,120 | 82,400 | 1,280 |
| 2004-08-20 | 5,110 | 5,150 | 5,020 | 5,090 | 53,900 | 1,272.50 |
| 2004-08-19 | 4,970 | 5,070 | 4,960 | 5,020 | 138,300 | 1,255 |
| 2004-08-18 | 4,820 | 4,900 | 4,770 | 4,830 | 63,100 | 1,207.50 |
| 2004-08-17 | 4,850 | 4,850 | 4,680 | 4,810 | 124,300 | 1,202.50 |
| 2004-08-16 | 4,960 | 4,960 | 4,630 | 4,810 | 160,300 | 1,202.50 |
| 2004-08-13 | 5,150 | 5,190 | 4,960 | 5,000 | 131,700 | 1,250 |
| 2004-08-12 | 5,120 | 5,290 | 5,110 | 5,260 | 144,900 | 1,315 |
| 2004-08-11 | 5,210 | 5,230 | 4,880 | 5,110 | 242,200 | 1,277.50 |
| 2004-08-10 | 5,300 | 5,470 | 5,140 | 5,180 | 109,700 | 1,295 |
| 2004-08-09 | 5,400 | 5,580 | 5,230 | 5,340 | 50,700 | 1,335 |
| 2004-08-06 | 5,610 | 5,620 | 5,470 | 5,490 | 63,400 | 1,372.50 |
| 2004-08-05 | 5,700 | 5,700 | 5,610 | 5,630 | 51,300 | 1,407.50 |
| 2004-08-04 | 5,480 | 5,650 | 5,450 | 5,550 | 118,100 | 1,387.50 |
| 2004-08-03 | 5,810 | 5,810 | 5,100 | 5,480 | 273,100 | 1,370 |
| 2004-08-02 | 6,050 | 6,050 | 5,800 | 5,810 | 35,500 | 1,452.50 |
| 2004-07-30 | 5,950 | 6,100 | 5,950 | 6,050 | 28,400 | 1,512.50 |
| 2004-07-29 | 5,890 | 6,010 | 5,890 | 5,940 | 29,400 | 1,485 |
| 2004-07-28 | 6,000 | 6,010 | 5,900 | 5,960 | 68,900 | 1,490 |
| 2004-07-27 | 6,100 | 6,100 | 6,010 | 6,010 | 117,000 | 1,502.50 |
| 2004-07-26 | 6,170 | 6,170 | 6,100 | 6,100 | 15,300 | 1,525 |
| 2004-07-23 | 6,250 | 6,250 | 6,150 | 6,180 | 36,900 | 1,545 |
| 2004-07-22 | 6,180 | 6,240 | 6,150 | 6,210 | 30,700 | 1,552.50 |
| 2004-07-21 | 6,000 | 6,170 | 5,990 | 6,170 | 58,300 | 1,542.50 |
| 2004-07-20 | 6,140 | 6,200 | 6,130 | 6,200 | 46,300 | 1,550 |
| 2004-07-16 | 6,000 | 6,150 | 5,990 | 6,130 | 43,900 | 1,532.50 |
| 2004-07-15 | 6,150 | 6,160 | 6,000 | 6,020 | 64,700 | 1,505 |
| 2004-07-14 | 6,290 | 6,310 | 6,190 | 6,190 | 52,200 | 1,547.50 |
| 2004-07-13 | 6,260 | 6,290 | 6,220 | 6,260 | 22,800 | 1,565 |
| 2004-07-12 | 6,260 | 6,300 | 6,180 | 6,260 | 51,800 | 1,565 |
| 2004-07-09 | 6,250 | 6,340 | 6,210 | 6,300 | 136,300 | 1,575 |
| 2004-07-08 | 6,220 | 6,250 | 6,210 | 6,210 | 88,000 | 1,552.50 |
| 2004-07-07 | 6,190 | 6,240 | 6,140 | 6,210 | 132,500 | 1,552.50 |
| 2004-07-06 | 6,130 | 6,200 | 6,100 | 6,150 | 104,600 | 1,537.50 |
| 2004-07-05 | 6,100 | 6,140 | 6,050 | 6,130 | 84,100 | 1,532.50 |
| 2004-07-02 | 6,070 | 6,080 | 6,000 | 6,050 | 69,600 | 1,512.50 |
| 2004-07-01 | 6,080 | 6,100 | 5,950 | 6,070 | 78,500 | 1,517.50 |
| 2004-06-30 | 5,960 | 6,120 | 5,930 | 6,080 | 164,200 | 1,520 |
| 2004-06-29 | 5,820 | 5,930 | 5,810 | 5,930 | 40,400 | 1,482.50 |
| 2004-06-28 | 5,820 | 5,890 | 5,790 | 5,890 | 44,400 | 1,472.50 |
| 2004-06-25 | 5,800 | 5,840 | 5,780 | 5,810 | 48,800 | 1,452.50 |
| 2004-06-24 | 5,670 | 5,790 | 5,660 | 5,750 | 86,400 | 1,437.50 |
| 2004-06-23 | 5,900 | 5,940 | 5,700 | 5,720 | 105,400 | 1,430 |
| 2004-06-22 | 5,730 | 5,760 | 5,700 | 5,760 | 89,200 | 1,440 |
| 2004-06-21 | 5,700 | 5,890 | 5,650 | 5,720 | 97,200 | 1,430 |
| 2004-06-18 | 5,600 | 5,860 | 5,590 | 5,790 | 120,400 | 1,447.50 |
| 2004-06-17 | 5,800 | 5,800 | 5,640 | 5,750 | 150,600 | 1,437.50 |
| 2004-06-16 | 5,820 | 5,980 | 5,810 | 5,870 | 176,800 | 1,467.50 |
| 2004-06-15 | 6,010 | 6,070 | 5,870 | 5,920 | 49,600 | 1,480 |
| 2004-06-14 | 5,990 | 6,140 | 5,930 | 6,030 | 66,100 | 1,507.50 |
| 2004-06-11 | 5,970 | 6,030 | 5,920 | 5,990 | 123,200 | 1,497.50 |
| 2004-06-10 | 5,790 | 5,890 | 5,790 | 5,890 | 67,100 | 1,472.50 |
| 2004-06-09 | 5,760 | 5,830 | 5,760 | 5,820 | 127,700 | 1,455 |
| 2004-06-08 | 5,960 | 5,960 | 5,790 | 5,860 | 82,700 | 1,465 |
| 2004-06-07 | 5,760 | 5,980 | 5,760 | 5,980 | 142,900 | 1,495 |
| 2004-06-04 | 5,550 | 5,750 | 5,550 | 5,750 | 111,600 | 1,437.50 |
| 2004-06-03 | 5,590 | 5,590 | 5,480 | 5,520 | 196,100 | 1,380 |
| 2004-06-02 | 5,270 | 5,420 | 5,230 | 5,390 | 135,800 | 1,347.50 |
| 2004-06-01 | 5,170 | 5,260 | 5,160 | 5,250 | 60,900 | 1,312.50 |
| 2004-05-31 | 5,120 | 5,190 | 5,030 | 5,160 | 189,300 | 1,290 |
| 2004-05-28 | 5,270 | 5,380 | 5,220 | 5,320 | 317,100 | 1,330 |
| 2004-05-27 | 5,240 | 5,350 | 5,080 | 5,280 | 176,700 | 1,320 |
| 2004-05-26 | 5,240 | 5,350 | 5,190 | 5,320 | 209,500 | 1,330 |
| 2004-05-25 | 5,250 | 5,250 | 4,950 | 5,090 | 135,900 | 1,272.50 |
| 2004-05-24 | 5,370 | 5,420 | 5,090 | 5,250 | 92,700 | 1,312.50 |
| 2004-05-21 | 5,330 | 5,380 | 5,270 | 5,350 | 144,700 | 1,337.50 |
| 2004-05-20 | 5,300 | 5,650 | 5,250 | 5,290 | 241,200 | 1,322.50 |
| 2004-05-19 | 5,160 | 5,330 | 5,030 | 5,250 | 250,800 | 1,312.50 |
| 2004-05-18 | 5,620 | 5,700 | 5,500 | 5,560 | 60,300 | 1,390 |
| 2004-05-17 | 5,900 | 5,930 | 5,650 | 5,720 | 67,700 | 1,430 |
| 2004-05-14 | 5,980 | 6,040 | 5,790 | 5,800 | 148,500 | 1,450 |
| 2004-05-13 | 6,080 | 6,150 | 6,000 | 6,040 | 85,200 | 1,510 |
| 2004-05-12 | 6,000 | 6,200 | 5,960 | 6,000 | 161,200 | 1,500 |
| 2004-05-11 | 5,990 | 5,990 | 5,370 | 5,520 | 162,100 | 1,380 |
| 2004-05-10 | 5,840 | 5,860 | 4,920 | 5,010 | 76,800 | 1,252.50 |
| 2004-05-07 | 5,800 | 5,970 | 5,740 | 5,900 | 58,400 | 1,475 |
| 2004-05-06 | 5,910 | 5,930 | 5,800 | 5,820 | 43,000 | 1,455 |
| 2004-04-30 | 5,970 | 6,080 | 5,800 | 6,000 | 70,800 | 1,500 |
| 2004-04-28 | 6,090 | 6,090 | 5,970 | 5,970 | 15,800 | 1,492.50 |
| 2004-04-27 | 6,090 | 6,090 | 5,940 | 6,040 | 47,100 | 1,510 |
| 2004-04-26 | 6,170 | 6,190 | 6,080 | 6,120 | 45,200 | 1,530 |
| 2004-04-23 | 6,220 | 6,220 | 6,000 | 6,080 | 38,300 | 1,520 |
| 2004-04-22 | 6,110 | 6,250 | 6,020 | 6,220 | 72,900 | 1,555 |
| 2004-04-21 | 5,910 | 6,060 | 5,910 | 6,000 | 44,000 | 1,500 |
| 2004-04-20 | 6,050 | 6,180 | 5,920 | 6,010 | 68,500 | 1,502.50 |
| 2004-04-19 | 5,890 | 6,180 | 5,860 | 6,180 | 85,800 | 1,545 |
| 2004-04-16 | 5,910 | 6,000 | 5,850 | 6,000 | 47,700 | 1,500 |
| 2004-04-15 | 6,200 | 6,200 | 5,950 | 6,000 | 50,000 | 1,500 |
| 2004-04-14 | 6,100 | 6,260 | 6,100 | 6,210 | 31,300 | 1,552.50 |
| 2004-04-13 | 6,200 | 6,340 | 6,200 | 6,280 | 61,400 | 1,570 |
| 2004-04-12 | 5,980 | 6,240 | 5,920 | 6,200 | 64,900 | 1,550 |
| 2004-04-09 | 6,000 | 6,000 | 5,860 | 5,900 | 30,700 | 1,475 |
| 2004-04-08 | 5,810 | 6,350 | 5,780 | 6,040 | 72,500 | 1,510 |
| 2004-04-07 | 5,890 | 5,890 | 5,750 | 5,840 | 30,100 | 1,460 |
| 2004-04-06 | 5,820 | 5,920 | 5,700 | 5,880 | 39,700 | 1,470 |
| 2004-04-05 | 5,900 | 6,010 | 5,840 | 5,920 | 88,200 | 1,480 |
| 2004-04-02 | 5,790 | 5,950 | 5,790 | 5,910 | 115,900 | 1,477.50 |
| 2004-04-01 | 5,700 | 5,800 | 5,690 | 5,740 | 72,200 | 1,435 |
| 2004-03-31 | 5,460 | 5,750 | 5,450 | 5,750 | 126,900 | 1,437.50 |
| 2004-03-30 | 5,700 | 5,700 | 5,560 | 5,630 | 64,500 | 1,407.50 |
| 2004-03-29 | 5,650 | 5,740 | 5,600 | 5,730 | 61,500 | 1,432.50 |
| 2004-03-26 | 5,540 | 5,700 | 5,540 | 5,670 | 81,600 | 1,417.50 |
| 2004-03-25 | 5,560 | 5,590 | 5,500 | 5,530 | 93,100 | 1,382.50 |
| 2004-03-24 | 5,470 | 5,500 | 5,340 | 5,460 | 48,700 | 1,365 |
| 2004-03-23 | 5,530 | 5,550 | 5,450 | 5,460 | 225,200 | 1,365 |
| 2004-03-22 | 5,300 | 5,760 | 5,280 | 5,650 | 369,600 | 1,412.50 |
| 2004-03-19 | 5,100 | 5,230 | 5,100 | 5,160 | 72,000 | 1,290 |
| 2004-03-18 | 5,250 | 5,250 | 5,060 | 5,170 | 137,100 | 1,292.50 |
| 2004-03-17 | 5,200 | 5,310 | 5,190 | 5,240 | 141,100 | 1,310 |
| 2004-03-16 | 5,010 | 5,170 | 5,000 | 5,090 | 209,900 | 1,272.50 |
| 2004-03-15 | 4,790 | 4,820 | 4,660 | 4,760 | 113,800 | 1,190 |
| 2004-03-12 | 4,570 | 4,630 | 4,490 | 4,490 | 68,900 | 1,122.50 |
| 2004-03-11 | 4,670 | 4,730 | 4,600 | 4,640 | 41,800 | 1,160 |
| 2004-03-10 | 4,670 | 4,760 | 4,670 | 4,720 | 45,100 | 1,180 |
| 2004-03-09 | 4,750 | 4,750 | 4,680 | 4,720 | 34,700 | 1,180 |
| 2004-03-08 | 4,770 | 4,820 | 4,690 | 4,760 | 53,300 | 1,190 |
| 2004-03-05 | 4,680 | 4,740 | 4,650 | 4,720 | 33,600 | 1,180 |
| 2004-03-04 | 4,620 | 4,700 | 4,600 | 4,630 | 47,400 | 1,157.50 |
| 2004-03-03 | 4,700 | 4,700 | 4,620 | 4,640 | 27,800 | 1,160 |
| 2004-03-02 | 4,730 | 4,770 | 4,650 | 4,700 | 32,700 | 1,175 |
| 2004-03-01 | 5,000 | 5,020 | 4,800 | 4,820 | 72,400 | 1,205 |
| 2004-02-27 | 4,780 | 5,100 | 4,770 | 4,980 | 144,500 | 1,245 |
| 2004-02-26 | 4,690 | 4,790 | 4,670 | 4,750 | 80,900 | 1,187.50 |
| 2004-02-25 | 4,670 | 4,680 | 4,650 | 4,650 | 28,300 | 1,162.50 |
| 2004-02-24 | 4,600 | 4,680 | 4,580 | 4,600 | 63,900 | 1,150 |
| 2004-02-23 | 4,540 | 4,590 | 4,540 | 4,540 | 30,200 | 1,135 |
| 2004-02-20 | 4,590 | 4,590 | 4,500 | 4,540 | 21,300 | 1,135 |
| 2004-02-19 | 4,530 | 4,580 | 4,460 | 4,530 | 16,300 | 1,132.50 |
| 2004-02-18 | 4,560 | 4,600 | 4,530 | 4,540 | 18,600 | 1,135 |
| 2004-02-17 | 4,450 | 4,610 | 4,450 | 4,550 | 98,600 | 1,137.50 |
| 2004-02-16 | 4,420 | 4,500 | 4,390 | 4,460 | 62,900 | 1,115 |
| 2004-02-13 | 4,450 | 4,450 | 4,370 | 4,370 | 51,100 | 1,092.50 |
| 2004-02-12 | 4,360 | 4,450 | 4,350 | 4,400 | 67,200 | 1,100 |
| 2004-02-10 | 4,440 | 4,470 | 4,400 | 4,400 | 26,600 | 1,100 |
| 2004-02-09 | 4,300 | 4,540 | 4,280 | 4,460 | 148,800 | 1,115 |
| 2004-02-06 | 4,300 | 4,330 | 4,300 | 4,320 | 25,200 | 1,080 |
| 2004-02-05 | 4,410 | 4,440 | 4,310 | 4,350 | 43,700 | 1,087.50 |
| 2004-02-04 | 4,570 | 4,570 | 4,350 | 4,360 | 112,500 | 1,090 |
| 2004-02-03 | 4,450 | 4,740 | 4,440 | 4,640 | 186,800 | 1,160 |
| 2004-02-02 | 4,360 | 4,490 | 4,310 | 4,440 | 72,600 | 1,110 |
| 2004-01-30 | 4,240 | 4,390 | 4,240 | 4,310 | 98,400 | 1,077.50 |
| 2004-01-29 | 4,220 | 4,280 | 4,220 | 4,240 | 38,000 | 1,060 |
| 2004-01-28 | 4,250 | 4,260 | 4,220 | 4,240 | 34,100 | 1,060 |
| 2004-01-27 | 4,370 | 4,370 | 4,300 | 4,300 | 48,200 | 1,075 |
| 2004-01-26 | 4,320 | 4,390 | 4,260 | 4,340 | 41,900 | 1,085 |
| 2004-01-23 | 4,350 | 4,380 | 4,320 | 4,340 | 149,100 | 1,085 |
| 2004-01-22 | 4,180 | 4,390 | 4,180 | 4,320 | 203,100 | 1,080 |
| 2004-01-21 | 4,090 | 4,200 | 4,080 | 4,140 | 63,000 | 1,035 |
| 2004-01-20 | 4,170 | 4,180 | 4,130 | 4,140 | 37,400 | 1,035 |
| 2004-01-19 | 4,130 | 4,160 | 4,060 | 4,160 | 64,500 | 1,040 |
| 2004-01-16 | 4,050 | 4,100 | 4,030 | 4,080 | 33,700 | 1,020 |
| 2004-01-15 | 4,060 | 4,100 | 4,050 | 4,060 | 34,700 | 1,015 |
| 2004-01-14 | 4,050 | 4,140 | 4,000 | 4,120 | 27,700 | 1,030 |
| 2004-01-13 | 4,150 | 4,150 | 4,010 | 4,060 | 9,600 | 1,015 |
| 2004-01-09 | 4,130 | 4,180 | 4,110 | 4,150 | 39,600 | 1,037.50 |
| 2004-01-08 | 4,080 | 4,140 | 4,060 | 4,120 | 67,100 | 1,030 |
| 2004-01-07 | 4,100 | 4,230 | 4,080 | 4,100 | 94,900 | 1,025 |
| 2004-01-06 | 4,050 | 4,200 | 4,050 | 4,090 | 82,500 | 1,022.50 |
| 2004-01-05 | 4,000 | 4,040 | 4,000 | 4,040 | 17,400 | 1,010 |
分割・併合履歴 ： [2014-09-26]1株→4株
