3421 (株)稲葉製作所 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 | 1,710 | 1,715 | 1,710 | 1,711 | 11,700 | 1,711 |
| 2004-12-29 | 1,733 | 1,734 | 1,709 | 1,720 | 14,900 | 1,720 |
| 2004-12-28 | 1,729 | 1,735 | 1,729 | 1,735 | 1,600 | 1,735 |
| 2004-12-27 | 1,733 | 1,735 | 1,721 | 1,721 | 7,200 | 1,721 |
| 2004-12-24 | 1,733 | 1,738 | 1,730 | 1,733 | 7,200 | 1,733 |
| 2004-12-22 | 1,733 | 1,733 | 1,730 | 1,730 | 5,200 | 1,730 |
| 2004-12-21 | 1,730 | 1,733 | 1,723 | 1,733 | 5,200 | 1,733 |
| 2004-12-20 | 1,725 | 1,725 | 1,710 | 1,710 | 4,300 | 1,710 |
| 2004-12-17 | 1,715 | 1,725 | 1,706 | 1,716 | 3,500 | 1,716 |
| 2004-12-16 | 1,725 | 1,725 | 1,715 | 1,725 | 5,900 | 1,725 |
| 2004-12-15 | 1,763 | 1,763 | 1,690 | 1,728 | 14,900 | 1,728 |
| 2004-12-14 | 1,710 | 1,733 | 1,708 | 1,733 | 4,900 | 1,733 |
| 2004-12-13 | 1,693 | 1,718 | 1,676 | 1,709 | 7,200 | 1,709 |
| 2004-12-10 | 1,680 | 1,686 | 1,680 | 1,686 | 25,700 | 1,686 |
| 2004-12-09 | 1,691 | 1,693 | 1,690 | 1,690 | 9,000 | 1,690 |
| 2004-12-08 | 1,696 | 1,696 | 1,690 | 1,690 | 3,200 | 1,690 |
| 2004-12-07 | 1,700 | 1,700 | 1,691 | 1,691 | 7,200 | 1,691 |
| 2004-12-06 | 1,716 | 1,716 | 1,700 | 1,700 | 14,400 | 1,700 |
| 2004-12-03 | 1,730 | 1,730 | 1,704 | 1,705 | 5,400 | 1,705 |
| 2004-12-02 | 1,727 | 1,727 | 1,713 | 1,717 | 4,200 | 1,717 |
| 2004-12-01 | 1,710 | 1,712 | 1,710 | 1,710 | 15,400 | 1,710 |
| 2004-11-30 | 1,724 | 1,724 | 1,710 | 1,711 | 7,500 | 1,711 |
| 2004-11-29 | 1,710 | 1,721 | 1,710 | 1,720 | 8,600 | 1,720 |
| 2004-11-26 | 1,713 | 1,733 | 1,712 | 1,712 | 3,800 | 1,712 |
| 2004-11-25 | 1,711 | 1,715 | 1,710 | 1,713 | 3,100 | 1,713 |
| 2004-11-24 | 1,711 | 1,718 | 1,710 | 1,712 | 4,400 | 1,712 |
| 2004-11-22 | 1,720 | 1,724 | 1,714 | 1,718 | 3,700 | 1,718 |
| 2004-11-19 | 1,727 | 1,729 | 1,725 | 1,727 | 2,200 | 1,727 |
| 2004-11-18 | 1,726 | 1,732 | 1,725 | 1,725 | 7,300 | 1,725 |
| 2004-11-17 | 1,725 | 1,726 | 1,725 | 1,725 | 3,000 | 1,725 |
| 2004-11-16 | 1,739 | 1,740 | 1,725 | 1,733 | 5,100 | 1,733 |
| 2004-11-15 | 1,739 | 1,739 | 1,710 | 1,735 | 11,000 | 1,735 |
| 2004-11-12 | 1,707 | 1,730 | 1,706 | 1,725 | 14,500 | 1,725 |
| 2004-11-11 | 1,721 | 1,739 | 1,715 | 1,720 | 6,700 | 1,720 |
| 2004-11-10 | 1,740 | 1,740 | 1,720 | 1,722 | 4,300 | 1,722 |
| 2004-11-09 | 1,740 | 1,740 | 1,725 | 1,733 | 2,000 | 1,733 |
| 2004-11-08 | 1,738 | 1,744 | 1,724 | 1,724 | 2,500 | 1,724 |
| 2004-11-05 | 1,723 | 1,738 | 1,710 | 1,734 | 15,700 | 1,734 |
| 2004-11-04 | 1,757 | 1,757 | 1,722 | 1,723 | 3,800 | 1,723 |
| 2004-11-02 | 1,713 | 1,745 | 1,713 | 1,745 | 3,900 | 1,745 |
| 2004-11-01 | 1,712 | 1,717 | 1,712 | 1,713 | 2,500 | 1,713 |
| 2004-10-29 | 1,712 | 1,720 | 1,712 | 1,713 | 2,800 | 1,713 |
| 2004-10-28 | 1,718 | 1,724 | 1,711 | 1,723 | 2,000 | 1,723 |
| 2004-10-27 | 1,731 | 1,731 | 1,716 | 1,718 | 3,300 | 1,718 |
| 2004-10-26 | 1,713 | 1,735 | 1,710 | 1,735 | 2,800 | 1,735 |
| 2004-10-25 | 1,743 | 1,743 | 1,715 | 1,719 | 5,300 | 1,719 |
| 2004-10-22 | 1,720 | 1,724 | 1,712 | 1,724 | 2,200 | 1,724 |
| 2004-10-21 | 1,758 | 1,758 | 1,720 | 1,720 | 6,000 | 1,720 |
| 2004-10-20 | 1,725 | 1,735 | 1,725 | 1,725 | 4,900 | 1,725 |
| 2004-10-19 | 1,730 | 1,744 | 1,725 | 1,725 | 2,400 | 1,725 |
| 2004-10-18 | 1,730 | 1,731 | 1,730 | 1,730 | 4,600 | 1,730 |
| 2004-10-15 | 1,745 | 1,745 | 1,727 | 1,731 | 9,300 | 1,731 |
| 2004-10-14 | 1,730 | 1,745 | 1,730 | 1,744 | 4,100 | 1,744 |
| 2004-10-13 | 1,733 | 1,750 | 1,730 | 1,731 | 2,900 | 1,731 |
| 2004-10-12 | 1,734 | 1,750 | 1,732 | 1,732 | 3,800 | 1,732 |
| 2004-10-08 | 1,752 | 1,757 | 1,732 | 1,734 | 5,100 | 1,734 |
| 2004-10-07 | 1,758 | 1,758 | 1,752 | 1,754 | 1,700 | 1,754 |
| 2004-10-06 | 1,740 | 1,759 | 1,740 | 1,759 | 4,400 | 1,759 |
| 2004-10-05 | 1,758 | 1,759 | 1,741 | 1,759 | 6,400 | 1,759 |
| 2004-10-04 | 1,749 | 1,757 | 1,737 | 1,757 | 3,000 | 1,757 |
| 2004-10-01 | 1,735 | 1,748 | 1,735 | 1,740 | 1,500 | 1,740 |
| 2004-09-30 | 1,743 | 1,743 | 1,735 | 1,735 | 2,700 | 1,735 |
| 2004-09-29 | 1,759 | 1,759 | 1,732 | 1,743 | 10,800 | 1,743 |
| 2004-09-28 | 1,722 | 1,745 | 1,717 | 1,732 | 8,100 | 1,732 |
| 2004-09-27 | 1,740 | 1,765 | 1,740 | 1,764 | 6,500 | 1,764 |
| 2004-09-24 | 1,765 | 1,766 | 1,755 | 1,765 | 7,500 | 1,765 |
| 2004-09-22 | 1,767 | 1,768 | 1,749 | 1,766 | 8,000 | 1,766 |
| 2004-09-21 | 1,750 | 1,762 | 1,749 | 1,760 | 12,500 | 1,760 |
| 2004-09-17 | 1,742 | 1,745 | 1,732 | 1,736 | 8,400 | 1,736 |
| 2004-09-16 | 1,747 | 1,749 | 1,722 | 1,722 | 6,300 | 1,722 |
| 2004-09-15 | 1,750 | 1,750 | 1,701 | 1,721 | 13,200 | 1,721 |
| 2004-09-14 | 1,730 | 1,735 | 1,720 | 1,735 | 7,100 | 1,735 |
| 2004-09-13 | 1,711 | 1,711 | 1,690 | 1,700 | 6,200 | 1,700 |
| 2004-09-10 | 1,709 | 1,711 | 1,685 | 1,710 | 28,400 | 1,710 |
| 2004-09-09 | 1,715 | 1,716 | 1,705 | 1,706 | 8,500 | 1,706 |
| 2004-09-08 | 1,737 | 1,740 | 1,717 | 1,729 | 5,900 | 1,729 |
| 2004-09-07 | 1,745 | 1,745 | 1,734 | 1,736 | 4,200 | 1,736 |
| 2004-09-06 | 1,729 | 1,760 | 1,725 | 1,742 | 7,600 | 1,742 |
| 2004-09-03 | 1,739 | 1,739 | 1,713 | 1,717 | 5,900 | 1,717 |
| 2004-09-02 | 1,721 | 1,730 | 1,721 | 1,724 | 2,800 | 1,724 |
| 2004-09-01 | 1,720 | 1,738 | 1,720 | 1,733 | 4,500 | 1,733 |
| 2004-08-31 | 1,717 | 1,728 | 1,716 | 1,716 | 3,700 | 1,716 |
| 2004-08-30 | 1,731 | 1,731 | 1,712 | 1,729 | 3,000 | 1,729 |
| 2004-08-27 | 1,731 | 1,734 | 1,720 | 1,734 | 2,200 | 1,734 |
| 2004-08-26 | 1,736 | 1,748 | 1,720 | 1,731 | 3,200 | 1,731 |
| 2004-08-25 | 1,706 | 1,720 | 1,706 | 1,720 | 3,000 | 1,720 |
| 2004-08-24 | 1,745 | 1,745 | 1,701 | 1,706 | 2,800 | 1,706 |
| 2004-08-23 | 1,740 | 1,745 | 1,720 | 1,731 | 6,200 | 1,731 |
| 2004-08-20 | 1,715 | 1,720 | 1,702 | 1,705 | 3,600 | 1,705 |
| 2004-08-19 | 1,740 | 1,740 | 1,712 | 1,717 | 3,900 | 1,717 |
| 2004-08-18 | 1,730 | 1,730 | 1,694 | 1,719 | 7,400 | 1,719 |
| 2004-08-17 | 1,725 | 1,725 | 1,673 | 1,673 | 5,600 | 1,673 |
| 2004-08-16 | 1,688 | 1,689 | 1,651 | 1,665 | 6,900 | 1,665 |
| 2004-08-13 | 1,708 | 1,715 | 1,697 | 1,702 | 12,300 | 1,702 |
| 2004-08-12 | 1,735 | 1,740 | 1,707 | 1,711 | 5,200 | 1,711 |
| 2004-08-11 | 1,689 | 1,708 | 1,680 | 1,705 | 5,800 | 1,705 |
| 2004-08-10 | 1,650 | 1,755 | 1,650 | 1,678 | 31,700 | 1,678 |
| 2004-08-09 | 1,702 | 1,731 | 1,670 | 1,710 | 6,700 | 1,710 |
| 2004-08-06 | 1,777 | 1,777 | 1,730 | 1,735 | 8,900 | 1,735 |
| 2004-08-05 | 1,775 | 1,790 | 1,750 | 1,750 | 14,600 | 1,750 |
| 2004-08-04 | 1,806 | 1,806 | 1,771 | 1,790 | 13,300 | 1,790 |
| 2004-08-03 | 1,799 | 1,803 | 1,780 | 1,803 | 11,600 | 1,803 |
| 2004-08-02 | 1,805 | 1,805 | 1,780 | 1,799 | 9,700 | 1,799 |
| 2004-07-30 | 1,775 | 1,818 | 1,770 | 1,789 | 17,100 | 1,789 |
| 2004-07-29 | 1,771 | 1,777 | 1,760 | 1,770 | 18,100 | 1,770 |
| 2004-07-28 | 1,752 | 1,765 | 1,750 | 1,762 | 17,200 | 1,762 |
| 2004-07-27 | 1,737 | 1,767 | 1,730 | 1,730 | 41,300 | 1,730 |
| 2004-07-26 | 1,846 | 1,852 | 1,838 | 1,843 | 72,500 | 1,843 |
| 2004-07-23 | 1,839 | 1,845 | 1,830 | 1,845 | 29,500 | 1,845 |
| 2004-07-22 | 1,834 | 1,839 | 1,832 | 1,832 | 17,300 | 1,832 |
| 2004-07-21 | 1,835 | 1,838 | 1,830 | 1,837 | 19,000 | 1,837 |
| 2004-07-20 | 1,838 | 1,838 | 1,832 | 1,833 | 13,900 | 1,833 |
| 2004-07-16 | 1,838 | 1,840 | 1,834 | 1,839 | 7,600 | 1,839 |
| 2004-07-15 | 1,845 | 1,845 | 1,834 | 1,834 | 9,000 | 1,834 |
| 2004-07-14 | 1,840 | 1,845 | 1,830 | 1,834 | 20,000 | 1,834 |
| 2004-07-13 | 1,844 | 1,844 | 1,830 | 1,839 | 14,900 | 1,839 |
| 2004-07-12 | 1,853 | 1,853 | 1,840 | 1,842 | 8,800 | 1,842 |
| 2004-07-09 | 1,840 | 1,850 | 1,832 | 1,838 | 8,700 | 1,838 |
| 2004-07-08 | 1,821 | 1,840 | 1,821 | 1,826 | 5,200 | 1,826 |
| 2004-07-07 | 1,825 | 1,830 | 1,818 | 1,820 | 9,000 | 1,820 |
| 2004-07-06 | 1,842 | 1,855 | 1,826 | 1,830 | 10,700 | 1,830 |
| 2004-07-05 | 1,860 | 1,860 | 1,837 | 1,840 | 12,700 | 1,840 |
| 2004-07-02 | 1,860 | 1,860 | 1,841 | 1,843 | 12,600 | 1,843 |
| 2004-07-01 | 1,840 | 1,850 | 1,840 | 1,846 | 8,600 | 1,846 |
| 2004-06-30 | 1,830 | 1,830 | 1,815 | 1,826 | 10,300 | 1,826 |
| 2004-06-29 | 1,795 | 1,830 | 1,795 | 1,812 | 19,800 | 1,812 |
| 2004-06-28 | 1,780 | 1,795 | 1,779 | 1,795 | 12,600 | 1,795 |
| 2004-06-25 | 1,769 | 1,771 | 1,765 | 1,771 | 6,200 | 1,771 |
| 2004-06-24 | 1,757 | 1,769 | 1,757 | 1,769 | 3,700 | 1,769 |
| 2004-06-23 | 1,767 | 1,767 | 1,755 | 1,755 | 9,400 | 1,755 |
| 2004-06-22 | 1,761 | 1,770 | 1,755 | 1,766 | 6,600 | 1,766 |
| 2004-06-21 | 1,757 | 1,770 | 1,757 | 1,760 | 14,100 | 1,760 |
| 2004-06-18 | 1,751 | 1,757 | 1,740 | 1,741 | 10,000 | 1,741 |
| 2004-06-17 | 1,755 | 1,755 | 1,745 | 1,755 | 7,900 | 1,755 |
| 2004-06-16 | 1,740 | 1,751 | 1,736 | 1,751 | 19,200 | 1,751 |
| 2004-06-15 | 1,743 | 1,743 | 1,729 | 1,740 | 11,800 | 1,740 |
| 2004-06-14 | 1,729 | 1,741 | 1,726 | 1,732 | 5,900 | 1,732 |
| 2004-06-11 | 1,713 | 1,737 | 1,713 | 1,728 | 29,800 | 1,728 |
| 2004-06-10 | 1,740 | 1,741 | 1,728 | 1,740 | 5,300 | 1,740 |
| 2004-06-09 | 1,740 | 1,740 | 1,726 | 1,739 | 4,300 | 1,739 |
| 2004-06-08 | 1,734 | 1,740 | 1,725 | 1,740 | 4,700 | 1,740 |
| 2004-06-07 | 1,710 | 1,734 | 1,707 | 1,714 | 10,700 | 1,714 |
| 2004-06-04 | 1,727 | 1,727 | 1,705 | 1,707 | 5,600 | 1,707 |
| 2004-06-03 | 1,743 | 1,743 | 1,702 | 1,727 | 10,200 | 1,727 |
| 2004-06-02 | 1,732 | 1,740 | 1,728 | 1,728 | 6,700 | 1,728 |
| 2004-06-01 | 1,720 | 1,732 | 1,720 | 1,729 | 3,100 | 1,729 |
| 2004-05-31 | 1,710 | 1,726 | 1,710 | 1,726 | 7,300 | 1,726 |
| 2004-05-28 | 1,682 | 1,710 | 1,675 | 1,710 | 12,800 | 1,710 |
| 2004-05-27 | 1,670 | 1,692 | 1,670 | 1,680 | 5,500 | 1,680 |
| 2004-05-26 | 1,672 | 1,685 | 1,665 | 1,665 | 8,500 | 1,665 |
| 2004-05-25 | 1,680 | 1,680 | 1,664 | 1,670 | 5,300 | 1,670 |
| 2004-05-24 | 1,690 | 1,690 | 1,660 | 1,674 | 8,500 | 1,674 |
| 2004-05-21 | 1,640 | 1,660 | 1,640 | 1,649 | 9,000 | 1,649 |
| 2004-05-20 | 1,640 | 1,642 | 1,621 | 1,639 | 8,000 | 1,639 |
| 2004-05-19 | 1,699 | 1,699 | 1,635 | 1,635 | 4,700 | 1,635 |
| 2004-05-18 | 1,633 | 1,708 | 1,631 | 1,650 | 7,000 | 1,650 |
| 2004-05-17 | 1,662 | 1,662 | 1,601 | 1,603 | 8,100 | 1,603 |
| 2004-05-14 | 1,651 | 1,658 | 1,635 | 1,635 | 10,700 | 1,635 |
| 2004-05-13 | 1,677 | 1,677 | 1,651 | 1,651 | 7,300 | 1,651 |
| 2004-05-12 | 1,662 | 1,688 | 1,661 | 1,686 | 4,700 | 1,686 |
| 2004-05-11 | 1,655 | 1,670 | 1,655 | 1,660 | 8,600 | 1,660 |
| 2004-05-10 | 1,720 | 1,720 | 1,650 | 1,650 | 13,400 | 1,650 |
| 2004-05-07 | 1,700 | 1,700 | 1,671 | 1,680 | 9,200 | 1,680 |
| 2004-05-06 | 1,712 | 1,712 | 1,700 | 1,700 | 11,000 | 1,700 |
| 2004-04-30 | 1,720 | 1,720 | 1,705 | 1,707 | 10,400 | 1,707 |
| 2004-04-28 | 1,714 | 1,729 | 1,713 | 1,716 | 5,400 | 1,716 |
| 2004-04-27 | 1,729 | 1,729 | 1,720 | 1,721 | 3,100 | 1,721 |
| 2004-04-26 | 1,720 | 1,729 | 1,715 | 1,723 | 6,000 | 1,723 |
| 2004-04-23 | 1,720 | 1,725 | 1,710 | 1,711 | 7,300 | 1,711 |
| 2004-04-22 | 1,720 | 1,725 | 1,711 | 1,711 | 6,200 | 1,711 |
| 2004-04-21 | 1,712 | 1,728 | 1,712 | 1,720 | 4,800 | 1,720 |
| 2004-04-20 | 1,740 | 1,740 | 1,715 | 1,720 | 6,700 | 1,720 |
| 2004-04-19 | 1,749 | 1,749 | 1,713 | 1,727 | 12,100 | 1,727 |
| 2004-04-16 | 1,721 | 1,736 | 1,710 | 1,725 | 4,700 | 1,725 |
| 2004-04-15 | 1,740 | 1,749 | 1,710 | 1,710 | 12,000 | 1,710 |
| 2004-04-14 | 1,730 | 1,730 | 1,705 | 1,729 | 7,000 | 1,729 |
| 2004-04-13 | 1,691 | 1,718 | 1,691 | 1,718 | 7,300 | 1,718 |
| 2004-04-12 | 1,689 | 1,700 | 1,685 | 1,700 | 6,600 | 1,700 |
| 2004-04-09 | 1,699 | 1,699 | 1,680 | 1,689 | 3,900 | 1,689 |
| 2004-04-08 | 1,690 | 1,699 | 1,689 | 1,689 | 4,100 | 1,689 |
| 2004-04-07 | 1,699 | 1,701 | 1,688 | 1,690 | 7,200 | 1,690 |
| 2004-04-06 | 1,691 | 1,699 | 1,687 | 1,699 | 10,900 | 1,699 |
| 2004-04-05 | 1,700 | 1,708 | 1,684 | 1,691 | 8,100 | 1,691 |
| 2004-04-02 | 1,716 | 1,718 | 1,698 | 1,698 | 8,500 | 1,698 |
| 2004-04-01 | 1,730 | 1,730 | 1,715 | 1,715 | 3,600 | 1,715 |
| 2004-03-31 | 1,711 | 1,730 | 1,711 | 1,730 | 5,500 | 1,730 |
| 2004-03-30 | 1,730 | 1,730 | 1,711 | 1,720 | 4,900 | 1,720 |
| 2004-03-29 | 1,710 | 1,724 | 1,701 | 1,724 | 6,700 | 1,724 |
| 2004-03-26 | 1,705 | 1,714 | 1,651 | 1,694 | 10,900 | 1,694 |
| 2004-03-25 | 1,710 | 1,710 | 1,680 | 1,690 | 5,000 | 1,690 |
| 2004-03-24 | 1,691 | 1,711 | 1,685 | 1,695 | 9,300 | 1,695 |
| 2004-03-23 | 1,690 | 1,698 | 1,681 | 1,689 | 4,300 | 1,689 |
| 2004-03-22 | 1,700 | 1,700 | 1,667 | 1,680 | 5,700 | 1,680 |
| 2004-03-19 | 1,700 | 1,700 | 1,662 | 1,662 | 10,200 | 1,662 |
| 2004-03-18 | 1,695 | 1,701 | 1,690 | 1,700 | 11,700 | 1,700 |
| 2004-03-17 | 1,686 | 1,691 | 1,670 | 1,690 | 6,700 | 1,690 |
| 2004-03-16 | 1,663 | 1,672 | 1,656 | 1,669 | 4,100 | 1,669 |
| 2004-03-15 | 1,700 | 1,705 | 1,655 | 1,662 | 13,600 | 1,662 |
| 2004-03-12 | 1,645 | 1,675 | 1,645 | 1,651 | 23,500 | 1,651 |
| 2004-03-11 | 1,665 | 1,680 | 1,665 | 1,675 | 3,400 | 1,675 |
| 2004-03-10 | 1,659 | 1,682 | 1,657 | 1,665 | 6,200 | 1,665 |
| 2004-03-09 | 1,690 | 1,694 | 1,660 | 1,660 | 4,400 | 1,660 |
| 2004-03-08 | 1,700 | 1,719 | 1,700 | 1,700 | 7,300 | 1,700 |
| 2004-03-05 | 1,716 | 1,719 | 1,698 | 1,719 | 5,300 | 1,719 |
| 2004-03-04 | 1,690 | 1,719 | 1,688 | 1,716 | 20,300 | 1,716 |
| 2004-03-03 | 1,698 | 1,698 | 1,667 | 1,690 | 10,700 | 1,690 |
| 2004-03-02 | 1,692 | 1,710 | 1,650 | 1,655 | 15,300 | 1,655 |
| 2004-03-01 | 1,616 | 1,760 | 1,607 | 1,752 | 80,800 | 1,752 |
| 2004-02-27 | 1,589 | 1,607 | 1,585 | 1,607 | 14,700 | 1,607 |
| 2004-02-26 | 1,580 | 1,589 | 1,575 | 1,589 | 3,800 | 1,589 |
| 2004-02-25 | 1,577 | 1,587 | 1,575 | 1,575 | 2,500 | 1,575 |
| 2004-02-24 | 1,588 | 1,588 | 1,576 | 1,577 | 5,800 | 1,577 |
| 2004-02-23 | 1,580 | 1,588 | 1,576 | 1,576 | 4,800 | 1,576 |
| 2004-02-20 | 1,582 | 1,582 | 1,575 | 1,575 | 3,100 | 1,575 |
| 2004-02-19 | 1,581 | 1,581 | 1,573 | 1,575 | 4,900 | 1,575 |
| 2004-02-18 | 1,575 | 1,580 | 1,571 | 1,571 | 2,800 | 1,571 |
| 2004-02-17 | 1,575 | 1,581 | 1,575 | 1,580 | 2,000 | 1,580 |
| 2004-02-16 | 1,581 | 1,582 | 1,571 | 1,571 | 5,800 | 1,571 |
| 2004-02-13 | 1,573 | 1,579 | 1,573 | 1,574 | 7,000 | 1,574 |
| 2004-02-12 | 1,575 | 1,577 | 1,571 | 1,571 | 4,300 | 1,571 |
| 2004-02-10 | 1,580 | 1,580 | 1,560 | 1,560 | 5,900 | 1,560 |
| 2004-02-09 | 1,578 | 1,580 | 1,564 | 1,571 | 6,200 | 1,571 |
| 2004-02-06 | 1,580 | 1,580 | 1,566 | 1,572 | 9,600 | 1,572 |
| 2004-02-05 | 1,560 | 1,575 | 1,557 | 1,574 | 8,400 | 1,574 |
| 2004-02-04 | 1,575 | 1,575 | 1,550 | 1,555 | 15,600 | 1,555 |
| 2004-02-03 | 1,570 | 1,575 | 1,526 | 1,575 | 15,600 | 1,575 |
| 2004-02-02 | 1,550 | 1,575 | 1,550 | 1,564 | 18,800 | 1,564 |
| 2004-01-30 | 1,544 | 1,548 | 1,520 | 1,520 | 9,100 | 1,520 |
| 2004-01-29 | 1,550 | 1,550 | 1,523 | 1,542 | 12,400 | 1,542 |
| 2004-01-28 | 1,564 | 1,564 | 1,550 | 1,550 | 6,800 | 1,550 |
| 2004-01-27 | 1,571 | 1,571 | 1,551 | 1,564 | 15,400 | 1,564 |
| 2004-01-26 | 1,571 | 1,580 | 1,567 | 1,575 | 23,700 | 1,575 |
| 2004-01-23 | 1,573 | 1,576 | 1,565 | 1,568 | 16,900 | 1,568 |
| 2004-01-22 | 1,567 | 1,570 | 1,559 | 1,567 | 9,700 | 1,567 |
| 2004-01-21 | 1,567 | 1,572 | 1,562 | 1,566 | 9,500 | 1,566 |
| 2004-01-20 | 1,575 | 1,575 | 1,566 | 1,566 | 14,600 | 1,566 |
| 2004-01-19 | 1,570 | 1,572 | 1,557 | 1,561 | 4,700 | 1,561 |
| 2004-01-16 | 1,571 | 1,571 | 1,552 | 1,556 | 11,400 | 1,556 |
| 2004-01-15 | 1,582 | 1,582 | 1,550 | 1,551 | 14,800 | 1,551 |
| 2004-01-14 | 1,570 | 1,575 | 1,567 | 1,567 | 4,200 | 1,567 |
| 2004-01-13 | 1,570 | 1,575 | 1,556 | 1,556 | 10,300 | 1,556 |
| 2004-01-09 | 1,571 | 1,586 | 1,571 | 1,571 | 6,600 | 1,571 |
| 2004-01-08 | 1,579 | 1,580 | 1,566 | 1,566 | 5,400 | 1,566 |
| 2004-01-07 | 1,583 | 1,590 | 1,560 | 1,571 | 8,900 | 1,571 |
| 2004-01-06 | 1,617 | 1,617 | 1,582 | 1,582 | 8,100 | 1,582 |
| 2004-01-05 | 1,584 | 1,620 | 1,583 | 1,617 | 9,200 | 1,617 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
