2918 わらべや日洋ホールディングス(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 | 2,020 | 2,040 | 2,020 | 2,040 | 24,500 | 2,040 |
| 2004-12-29 | 1,971 | 2,020 | 1,971 | 2,020 | 75,000 | 2,020 |
| 2004-12-28 | 1,948 | 1,969 | 1,926 | 1,968 | 37,300 | 1,968 |
| 2004-12-27 | 1,901 | 1,940 | 1,901 | 1,940 | 33,400 | 1,940 |
| 2004-12-24 | 1,899 | 1,920 | 1,899 | 1,916 | 29,300 | 1,916 |
| 2004-12-22 | 1,901 | 1,910 | 1,896 | 1,902 | 17,300 | 1,902 |
| 2004-12-21 | 1,919 | 1,919 | 1,900 | 1,901 | 29,300 | 1,901 |
| 2004-12-20 | 1,882 | 1,904 | 1,862 | 1,904 | 23,500 | 1,904 |
| 2004-12-17 | 1,831 | 1,856 | 1,831 | 1,852 | 34,500 | 1,852 |
| 2004-12-16 | 1,839 | 1,843 | 1,821 | 1,830 | 26,500 | 1,830 |
| 2004-12-15 | 1,839 | 1,839 | 1,817 | 1,817 | 24,000 | 1,817 |
| 2004-12-14 | 1,784 | 1,817 | 1,782 | 1,817 | 46,500 | 1,817 |
| 2004-12-13 | 1,817 | 1,840 | 1,781 | 1,800 | 49,300 | 1,800 |
| 2004-12-10 | 1,817 | 1,853 | 1,808 | 1,817 | 61,100 | 1,817 |
| 2004-12-09 | 1,865 | 1,866 | 1,795 | 1,810 | 83,200 | 1,810 |
| 2004-12-08 | 1,889 | 1,890 | 1,870 | 1,876 | 25,300 | 1,876 |
| 2004-12-07 | 1,889 | 1,905 | 1,888 | 1,893 | 38,100 | 1,893 |
| 2004-12-06 | 1,900 | 1,900 | 1,880 | 1,882 | 11,600 | 1,882 |
| 2004-12-03 | 1,864 | 1,900 | 1,864 | 1,893 | 36,600 | 1,893 |
| 2004-12-02 | 1,895 | 1,895 | 1,879 | 1,887 | 15,300 | 1,887 |
| 2004-12-01 | 1,886 | 1,895 | 1,870 | 1,878 | 24,300 | 1,878 |
| 2004-11-30 | 1,910 | 1,933 | 1,890 | 1,897 | 57,100 | 1,897 |
| 2004-11-29 | 1,890 | 1,940 | 1,890 | 1,940 | 50,000 | 1,940 |
| 2004-11-26 | 1,895 | 1,895 | 1,875 | 1,881 | 21,200 | 1,881 |
| 2004-11-25 | 1,870 | 1,884 | 1,860 | 1,882 | 31,200 | 1,882 |
| 2004-11-24 | 1,863 | 1,895 | 1,863 | 1,870 | 11,900 | 1,870 |
| 2004-11-22 | 1,895 | 1,895 | 1,856 | 1,880 | 29,500 | 1,880 |
| 2004-11-19 | 1,895 | 1,897 | 1,850 | 1,895 | 34,100 | 1,895 |
| 2004-11-18 | 1,900 | 1,920 | 1,886 | 1,904 | 57,100 | 1,904 |
| 2004-11-17 | 1,875 | 1,920 | 1,866 | 1,901 | 76,400 | 1,901 |
| 2004-11-16 | 1,845 | 1,868 | 1,830 | 1,859 | 41,500 | 1,859 |
| 2004-11-15 | 1,814 | 1,848 | 1,814 | 1,830 | 31,600 | 1,830 |
| 2004-11-12 | 1,819 | 1,849 | 1,818 | 1,828 | 35,500 | 1,828 |
| 2004-11-11 | 1,813 | 1,856 | 1,811 | 1,816 | 24,100 | 1,816 |
| 2004-11-10 | 1,822 | 1,837 | 1,813 | 1,827 | 28,900 | 1,827 |
| 2004-11-09 | 1,865 | 1,869 | 1,821 | 1,840 | 32,300 | 1,840 |
| 2004-11-08 | 1,880 | 1,880 | 1,856 | 1,859 | 22,000 | 1,859 |
| 2004-11-05 | 1,821 | 1,875 | 1,821 | 1,870 | 98,300 | 1,870 |
| 2004-11-04 | 1,819 | 1,842 | 1,819 | 1,821 | 66,500 | 1,821 |
| 2004-11-02 | 1,899 | 1,902 | 1,833 | 1,847 | 97,400 | 1,847 |
| 2004-11-01 | 1,869 | 1,903 | 1,860 | 1,903 | 42,900 | 1,903 |
| 2004-10-29 | 1,917 | 1,917 | 1,882 | 1,899 | 46,000 | 1,899 |
| 2004-10-28 | 1,900 | 1,920 | 1,899 | 1,917 | 62,500 | 1,917 |
| 2004-10-27 | 1,910 | 1,915 | 1,877 | 1,896 | 90,900 | 1,896 |
| 2004-10-26 | 1,851 | 1,946 | 1,851 | 1,910 | 214,800 | 1,910 |
| 2004-10-25 | 1,771 | 1,850 | 1,770 | 1,845 | 132,700 | 1,845 |
| 2004-10-22 | 1,836 | 1,836 | 1,820 | 1,825 | 114,500 | 1,825 |
| 2004-10-21 | 1,790 | 1,839 | 1,790 | 1,839 | 146,300 | 1,839 |
| 2004-10-20 | 1,790 | 1,791 | 1,760 | 1,783 | 104,800 | 1,783 |
| 2004-10-19 | 1,765 | 1,799 | 1,738 | 1,795 | 163,800 | 1,795 |
| 2004-10-18 | 1,690 | 1,717 | 1,685 | 1,717 | 102,400 | 1,717 |
| 2004-10-15 | 1,650 | 1,710 | 1,646 | 1,682 | 145,700 | 1,682 |
| 2004-10-14 | 1,641 | 1,656 | 1,635 | 1,651 | 27,000 | 1,651 |
| 2004-10-13 | 1,642 | 1,658 | 1,640 | 1,647 | 35,800 | 1,647 |
| 2004-10-12 | 1,637 | 1,645 | 1,635 | 1,638 | 25,600 | 1,638 |
| 2004-10-08 | 1,600 | 1,632 | 1,600 | 1,632 | 8,800 | 1,632 |
| 2004-10-07 | 1,642 | 1,645 | 1,634 | 1,634 | 11,200 | 1,634 |
| 2004-10-06 | 1,616 | 1,640 | 1,602 | 1,640 | 17,900 | 1,640 |
| 2004-10-05 | 1,640 | 1,645 | 1,630 | 1,645 | 17,200 | 1,645 |
| 2004-10-04 | 1,643 | 1,650 | 1,631 | 1,646 | 44,000 | 1,646 |
| 2004-10-01 | 1,650 | 1,650 | 1,625 | 1,631 | 30,800 | 1,631 |
| 2004-09-30 | 1,610 | 1,650 | 1,610 | 1,627 | 50,700 | 1,627 |
| 2004-09-29 | 1,599 | 1,615 | 1,591 | 1,608 | 28,300 | 1,608 |
| 2004-09-28 | 1,575 | 1,602 | 1,575 | 1,591 | 14,300 | 1,591 |
| 2004-09-27 | 1,588 | 1,592 | 1,574 | 1,592 | 16,600 | 1,592 |
| 2004-09-24 | 1,582 | 1,609 | 1,578 | 1,587 | 6,500 | 1,587 |
| 2004-09-22 | 1,599 | 1,610 | 1,574 | 1,610 | 27,100 | 1,610 |
| 2004-09-21 | 1,603 | 1,614 | 1,545 | 1,595 | 31,900 | 1,595 |
| 2004-09-17 | 1,590 | 1,606 | 1,590 | 1,605 | 8,100 | 1,605 |
| 2004-09-16 | 1,595 | 1,610 | 1,594 | 1,605 | 26,700 | 1,605 |
| 2004-09-15 | 1,622 | 1,622 | 1,590 | 1,610 | 35,800 | 1,610 |
| 2004-09-14 | 1,612 | 1,635 | 1,611 | 1,622 | 36,200 | 1,622 |
| 2004-09-13 | 1,575 | 1,631 | 1,560 | 1,625 | 74,400 | 1,625 |
| 2004-09-10 | 1,584 | 1,584 | 1,565 | 1,578 | 35,800 | 1,578 |
| 2004-09-09 | 1,576 | 1,590 | 1,575 | 1,580 | 22,800 | 1,580 |
| 2004-09-08 | 1,585 | 1,590 | 1,575 | 1,575 | 17,400 | 1,575 |
| 2004-09-07 | 1,580 | 1,590 | 1,580 | 1,582 | 9,700 | 1,582 |
| 2004-09-06 | 1,566 | 1,583 | 1,565 | 1,580 | 54,500 | 1,580 |
| 2004-09-03 | 1,568 | 1,570 | 1,555 | 1,565 | 14,300 | 1,565 |
| 2004-09-02 | 1,571 | 1,571 | 1,555 | 1,559 | 8,200 | 1,559 |
| 2004-09-01 | 1,567 | 1,572 | 1,550 | 1,572 | 27,300 | 1,572 |
| 2004-08-31 | 1,531 | 1,545 | 1,520 | 1,544 | 19,100 | 1,544 |
| 2004-08-30 | 1,526 | 1,527 | 1,520 | 1,527 | 13,600 | 1,527 |
| 2004-08-27 | 1,529 | 1,530 | 1,521 | 1,526 | 15,100 | 1,526 |
| 2004-08-26 | 1,521 | 1,535 | 1,521 | 1,529 | 9,400 | 1,529 |
| 2004-08-25 | 1,508 | 1,520 | 1,503 | 1,517 | 14,900 | 1,517 |
| 2004-08-24 | 1,511 | 1,523 | 1,500 | 1,503 | 9,700 | 1,503 |
| 2004-08-23 | 1,528 | 1,549 | 1,507 | 1,510 | 5,500 | 1,510 |
| 2004-08-20 | 1,504 | 1,519 | 1,499 | 1,504 | 4,800 | 1,504 |
| 2004-08-19 | 1,506 | 1,521 | 1,504 | 1,512 | 8,400 | 1,512 |
| 2004-08-18 | 1,491 | 1,504 | 1,491 | 1,504 | 14,000 | 1,504 |
| 2004-08-17 | 1,485 | 1,490 | 1,482 | 1,484 | 7,900 | 1,484 |
| 2004-08-16 | 1,518 | 1,518 | 1,442 | 1,465 | 24,000 | 1,465 |
| 2004-08-13 | 1,530 | 1,540 | 1,522 | 1,525 | 8,700 | 1,525 |
| 2004-08-12 | 1,541 | 1,546 | 1,533 | 1,543 | 12,000 | 1,543 |
| 2004-08-11 | 1,561 | 1,561 | 1,538 | 1,544 | 28,800 | 1,544 |
| 2004-08-10 | 1,550 | 1,567 | 1,550 | 1,561 | 11,500 | 1,561 |
| 2004-08-09 | 1,565 | 1,566 | 1,552 | 1,560 | 16,800 | 1,560 |
| 2004-08-06 | 1,565 | 1,570 | 1,558 | 1,565 | 20,000 | 1,565 |
| 2004-08-05 | 1,573 | 1,587 | 1,560 | 1,580 | 9,500 | 1,580 |
| 2004-08-04 | 1,594 | 1,595 | 1,550 | 1,569 | 19,400 | 1,569 |
| 2004-08-03 | 1,600 | 1,600 | 1,550 | 1,594 | 19,800 | 1,594 |
| 2004-08-02 | 1,610 | 1,610 | 1,585 | 1,594 | 23,000 | 1,594 |
| 2004-07-30 | 1,570 | 1,594 | 1,569 | 1,594 | 31,900 | 1,594 |
| 2004-07-29 | 1,560 | 1,560 | 1,541 | 1,560 | 44,400 | 1,560 |
| 2004-07-28 | 1,560 | 1,568 | 1,541 | 1,560 | 13,500 | 1,560 |
| 2004-07-27 | 1,550 | 1,583 | 1,510 | 1,538 | 35,600 | 1,538 |
| 2004-07-26 | 1,570 | 1,575 | 1,550 | 1,562 | 15,800 | 1,562 |
| 2004-07-23 | 1,600 | 1,617 | 1,565 | 1,600 | 39,100 | 1,600 |
| 2004-07-22 | 1,595 | 1,600 | 1,580 | 1,600 | 17,300 | 1,600 |
| 2004-07-21 | 1,590 | 1,607 | 1,589 | 1,602 | 39,600 | 1,602 |
| 2004-07-20 | 1,576 | 1,600 | 1,560 | 1,586 | 29,900 | 1,586 |
| 2004-07-16 | 1,570 | 1,590 | 1,555 | 1,577 | 23,100 | 1,577 |
| 2004-07-15 | 1,600 | 1,609 | 1,581 | 1,586 | 35,000 | 1,586 |
| 2004-07-14 | 1,610 | 1,617 | 1,585 | 1,602 | 58,400 | 1,602 |
| 2004-07-13 | 1,640 | 1,640 | 1,600 | 1,610 | 92,500 | 1,610 |
| 2004-07-12 | 1,600 | 1,640 | 1,591 | 1,635 | 149,200 | 1,635 |
| 2004-07-09 | 1,585 | 1,613 | 1,562 | 1,600 | 201,600 | 1,600 |
| 2004-07-08 | 1,500 | 1,590 | 1,500 | 1,576 | 269,300 | 1,576 |
| 2004-07-07 | 1,465 | 1,485 | 1,460 | 1,480 | 33,600 | 1,480 |
| 2004-07-06 | 1,490 | 1,523 | 1,462 | 1,462 | 64,600 | 1,462 |
| 2004-07-05 | 1,479 | 1,479 | 1,430 | 1,450 | 20,300 | 1,450 |
| 2004-07-02 | 1,490 | 1,506 | 1,470 | 1,480 | 15,400 | 1,480 |
| 2004-07-01 | 1,515 | 1,520 | 1,490 | 1,499 | 29,400 | 1,499 |
| 2004-06-30 | 1,490 | 1,514 | 1,485 | 1,514 | 53,200 | 1,514 |
| 2004-06-29 | 1,444 | 1,488 | 1,444 | 1,485 | 58,700 | 1,485 |
| 2004-06-28 | 1,435 | 1,448 | 1,435 | 1,444 | 26,600 | 1,444 |
| 2004-06-25 | 1,438 | 1,438 | 1,430 | 1,438 | 17,000 | 1,438 |
| 2004-06-24 | 1,430 | 1,444 | 1,428 | 1,438 | 16,700 | 1,438 |
| 2004-06-23 | 1,432 | 1,435 | 1,425 | 1,429 | 21,100 | 1,429 |
| 2004-06-22 | 1,433 | 1,443 | 1,430 | 1,435 | 19,700 | 1,435 |
| 2004-06-21 | 1,430 | 1,445 | 1,430 | 1,435 | 26,700 | 1,435 |
| 2004-06-18 | 1,440 | 1,441 | 1,424 | 1,426 | 22,400 | 1,426 |
| 2004-06-17 | 1,440 | 1,442 | 1,426 | 1,440 | 25,100 | 1,440 |
| 2004-06-16 | 1,420 | 1,430 | 1,418 | 1,425 | 29,900 | 1,425 |
| 2004-06-15 | 1,400 | 1,410 | 1,395 | 1,396 | 28,500 | 1,396 |
| 2004-06-14 | 1,399 | 1,407 | 1,395 | 1,401 | 23,800 | 1,401 |
| 2004-06-11 | 1,366 | 1,392 | 1,366 | 1,391 | 49,900 | 1,391 |
| 2004-06-10 | 1,375 | 1,375 | 1,351 | 1,375 | 30,400 | 1,375 |
| 2004-06-09 | 1,383 | 1,385 | 1,345 | 1,345 | 28,100 | 1,345 |
| 2004-06-08 | 1,390 | 1,390 | 1,372 | 1,383 | 24,400 | 1,383 |
| 2004-06-07 | 1,356 | 1,383 | 1,356 | 1,372 | 23,100 | 1,372 |
| 2004-06-04 | 1,351 | 1,385 | 1,350 | 1,358 | 16,700 | 1,358 |
| 2004-06-03 | 1,383 | 1,387 | 1,365 | 1,368 | 15,100 | 1,368 |
| 2004-06-02 | 1,380 | 1,396 | 1,379 | 1,384 | 26,300 | 1,384 |
| 2004-06-01 | 1,386 | 1,395 | 1,377 | 1,380 | 32,800 | 1,380 |
| 2004-05-31 | 1,372 | 1,389 | 1,368 | 1,375 | 18,800 | 1,375 |
| 2004-05-28 | 1,356 | 1,364 | 1,350 | 1,364 | 18,300 | 1,364 |
| 2004-05-27 | 1,364 | 1,370 | 1,351 | 1,351 | 21,700 | 1,351 |
| 2004-05-26 | 1,368 | 1,386 | 1,362 | 1,363 | 25,000 | 1,363 |
| 2004-05-25 | 1,397 | 1,399 | 1,365 | 1,368 | 11,800 | 1,368 |
| 2004-05-24 | 1,365 | 1,392 | 1,364 | 1,377 | 19,600 | 1,377 |
| 2004-05-21 | 1,340 | 1,365 | 1,334 | 1,358 | 15,400 | 1,358 |
| 2004-05-20 | 1,350 | 1,370 | 1,330 | 1,341 | 18,400 | 1,341 |
| 2004-05-19 | 1,315 | 1,348 | 1,310 | 1,335 | 14,400 | 1,335 |
| 2004-05-18 | 1,300 | 1,324 | 1,292 | 1,310 | 25,100 | 1,310 |
| 2004-05-17 | 1,369 | 1,369 | 1,280 | 1,309 | 35,000 | 1,309 |
| 2004-05-14 | 1,380 | 1,390 | 1,341 | 1,366 | 32,600 | 1,366 |
| 2004-05-13 | 1,368 | 1,368 | 1,350 | 1,350 | 25,100 | 1,350 |
| 2004-05-12 | 1,351 | 1,379 | 1,348 | 1,348 | 38,200 | 1,348 |
| 2004-05-11 | 1,312 | 1,342 | 1,290 | 1,330 | 56,600 | 1,330 |
| 2004-05-10 | 1,420 | 1,424 | 1,315 | 1,318 | 53,500 | 1,318 |
| 2004-05-07 | 1,445 | 1,445 | 1,425 | 1,425 | 37,800 | 1,425 |
| 2004-05-06 | 1,431 | 1,456 | 1,425 | 1,425 | 57,200 | 1,425 |
| 2004-04-30 | 1,431 | 1,435 | 1,424 | 1,430 | 29,300 | 1,430 |
| 2004-04-28 | 1,431 | 1,450 | 1,422 | 1,433 | 71,100 | 1,433 |
| 2004-04-27 | 1,439 | 1,440 | 1,431 | 1,434 | 52,400 | 1,434 |
| 2004-04-26 | 1,470 | 1,478 | 1,431 | 1,439 | 48,000 | 1,439 |
| 2004-04-23 | 1,488 | 1,489 | 1,464 | 1,468 | 53,200 | 1,468 |
| 2004-04-22 | 1,474 | 1,495 | 1,474 | 1,488 | 63,800 | 1,488 |
| 2004-04-21 | 1,470 | 1,480 | 1,467 | 1,470 | 67,000 | 1,470 |
| 2004-04-20 | 1,476 | 1,478 | 1,460 | 1,468 | 87,100 | 1,468 |
| 2004-04-19 | 1,518 | 1,530 | 1,485 | 1,495 | 30,900 | 1,495 |
| 2004-04-16 | 1,520 | 1,550 | 1,513 | 1,518 | 39,800 | 1,518 |
| 2004-04-15 | 1,550 | 1,555 | 1,510 | 1,518 | 87,900 | 1,518 |
| 2004-04-14 | 1,620 | 1,620 | 1,475 | 1,552 | 148,900 | 1,552 |
| 2004-04-13 | 1,620 | 1,620 | 1,600 | 1,616 | 44,400 | 1,616 |
| 2004-04-12 | 1,590 | 1,620 | 1,585 | 1,610 | 53,300 | 1,610 |
| 2004-04-09 | 1,540 | 1,588 | 1,530 | 1,585 | 65,700 | 1,585 |
| 2004-04-08 | 1,550 | 1,554 | 1,535 | 1,550 | 76,300 | 1,550 |
| 2004-04-07 | 1,545 | 1,568 | 1,545 | 1,551 | 48,400 | 1,551 |
| 2004-04-06 | 1,550 | 1,569 | 1,522 | 1,546 | 56,500 | 1,546 |
| 2004-04-05 | 1,560 | 1,600 | 1,558 | 1,568 | 74,400 | 1,568 |
| 2004-04-02 | 1,580 | 1,580 | 1,525 | 1,550 | 118,500 | 1,550 |
| 2004-04-01 | 1,590 | 1,633 | 1,559 | 1,588 | 147,400 | 1,588 |
| 2004-03-31 | 1,533 | 1,563 | 1,531 | 1,559 | 93,200 | 1,559 |
| 2004-03-30 | 1,495 | 1,520 | 1,480 | 1,503 | 136,900 | 1,503 |
| 2004-03-29 | 1,437 | 1,465 | 1,426 | 1,459 | 56,100 | 1,459 |
| 2004-03-26 | 1,440 | 1,443 | 1,395 | 1,421 | 87,500 | 1,421 |
| 2004-03-25 | 1,360 | 1,436 | 1,360 | 1,421 | 129,000 | 1,421 |
| 2004-03-24 | 1,340 | 1,370 | 1,335 | 1,357 | 74,600 | 1,357 |
| 2004-03-23 | 1,338 | 1,338 | 1,325 | 1,337 | 61,100 | 1,337 |
| 2004-03-22 | 1,325 | 1,339 | 1,320 | 1,324 | 91,700 | 1,324 |
| 2004-03-19 | 1,311 | 1,318 | 1,304 | 1,311 | 120,800 | 1,311 |
| 2004-03-18 | 1,320 | 1,320 | 1,295 | 1,306 | 68,900 | 1,306 |
| 2004-03-17 | 1,298 | 1,301 | 1,292 | 1,300 | 78,300 | 1,300 |
| 2004-03-16 | 1,280 | 1,292 | 1,280 | 1,288 | 65,200 | 1,288 |
| 2004-03-15 | 1,272 | 1,276 | 1,271 | 1,271 | 46,800 | 1,271 |
| 2004-03-12 | 1,256 | 1,275 | 1,256 | 1,266 | 44,000 | 1,266 |
| 2004-03-11 | 1,275 | 1,281 | 1,262 | 1,276 | 70,100 | 1,276 |
| 2004-03-10 | 1,288 | 1,295 | 1,277 | 1,277 | 21,700 | 1,277 |
| 2004-03-09 | 1,303 | 1,303 | 1,284 | 1,287 | 28,300 | 1,287 |
| 2004-03-08 | 1,310 | 1,310 | 1,298 | 1,305 | 28,800 | 1,305 |
| 2004-03-05 | 1,309 | 1,310 | 1,297 | 1,297 | 24,100 | 1,297 |
| 2004-03-04 | 1,300 | 1,314 | 1,298 | 1,307 | 27,300 | 1,307 |
| 2004-03-03 | 1,315 | 1,315 | 1,301 | 1,302 | 23,600 | 1,302 |
| 2004-03-02 | 1,319 | 1,320 | 1,301 | 1,317 | 30,500 | 1,317 |
| 2004-03-01 | 1,290 | 1,320 | 1,284 | 1,313 | 57,100 | 1,313 |
| 2004-02-27 | 1,279 | 1,290 | 1,277 | 1,290 | 47,200 | 1,290 |
| 2004-02-26 | 1,284 | 1,287 | 1,273 | 1,282 | 25,100 | 1,282 |
| 2004-02-25 | 1,285 | 1,287 | 1,252 | 1,283 | 18,900 | 1,283 |
| 2004-02-24 | 1,280 | 1,290 | 1,263 | 1,284 | 73,900 | 1,284 |
| 2004-02-23 | 1,593 | 1,594 | 1,560 | 1,562 | 186,500 | 1,301.67 |
| 2004-02-20 | 1,576 | 1,587 | 1,570 | 1,578 | 59,600 | 1,315 |
| 2004-02-19 | 1,590 | 1,590 | 1,575 | 1,576 | 45,000 | 1,313.33 |
| 2004-02-18 | 1,605 | 1,605 | 1,581 | 1,590 | 80,600 | 1,325 |
| 2004-02-17 | 1,545 | 1,575 | 1,541 | 1,575 | 61,900 | 1,312.50 |
| 2004-02-16 | 1,534 | 1,543 | 1,534 | 1,543 | 21,600 | 1,285.83 |
| 2004-02-13 | 1,542 | 1,543 | 1,531 | 1,538 | 23,800 | 1,281.67 |
| 2004-02-12 | 1,546 | 1,546 | 1,540 | 1,540 | 19,600 | 1,283.33 |
| 2004-02-10 | 1,535 | 1,547 | 1,535 | 1,537 | 11,300 | 1,280.83 |
| 2004-02-09 | 1,535 | 1,549 | 1,530 | 1,535 | 22,600 | 1,279.17 |
| 2004-02-06 | 1,510 | 1,529 | 1,508 | 1,529 | 16,900 | 1,274.17 |
| 2004-02-05 | 1,514 | 1,520 | 1,507 | 1,509 | 19,000 | 1,257.50 |
| 2004-02-04 | 1,540 | 1,540 | 1,520 | 1,520 | 27,100 | 1,266.67 |
| 2004-02-03 | 1,531 | 1,548 | 1,521 | 1,545 | 46,700 | 1,287.50 |
| 2004-02-02 | 1,532 | 1,549 | 1,527 | 1,535 | 36,300 | 1,279.17 |
| 2004-01-30 | 1,520 | 1,530 | 1,515 | 1,530 | 20,500 | 1,275 |
| 2004-01-29 | 1,524 | 1,524 | 1,501 | 1,501 | 25,300 | 1,250.83 |
| 2004-01-28 | 1,540 | 1,540 | 1,521 | 1,525 | 19,500 | 1,270.83 |
| 2004-01-27 | 1,544 | 1,545 | 1,526 | 1,526 | 39,300 | 1,271.67 |
| 2004-01-26 | 1,550 | 1,550 | 1,536 | 1,544 | 32,500 | 1,286.67 |
| 2004-01-23 | 1,532 | 1,550 | 1,530 | 1,549 | 51,300 | 1,290.83 |
| 2004-01-22 | 1,530 | 1,537 | 1,529 | 1,532 | 29,800 | 1,276.67 |
| 2004-01-21 | 1,549 | 1,550 | 1,530 | 1,531 | 70,500 | 1,275.83 |
| 2004-01-20 | 1,545 | 1,560 | 1,535 | 1,542 | 123,900 | 1,285 |
| 2004-01-19 | 1,507 | 1,515 | 1,507 | 1,510 | 44,700 | 1,258.33 |
| 2004-01-16 | 1,502 | 1,510 | 1,501 | 1,507 | 29,900 | 1,255.83 |
| 2004-01-15 | 1,513 | 1,515 | 1,500 | 1,501 | 17,700 | 1,250.83 |
| 2004-01-14 | 1,500 | 1,513 | 1,500 | 1,505 | 24,200 | 1,254.17 |
| 2004-01-13 | 1,500 | 1,500 | 1,485 | 1,493 | 15,700 | 1,244.17 |
| 2004-01-09 | 1,500 | 1,500 | 1,471 | 1,485 | 18,100 | 1,237.50 |
| 2004-01-08 | 1,520 | 1,520 | 1,490 | 1,504 | 27,300 | 1,253.33 |
| 2004-01-07 | 1,513 | 1,518 | 1,510 | 1,513 | 20,300 | 1,260.83 |
| 2004-01-06 | 1,519 | 1,530 | 1,513 | 1,513 | 18,800 | 1,260.83 |
| 2004-01-05 | 1,545 | 1,545 | 1,503 | 1,520 | 17,300 | 1,266.67 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
