3593 (株)ホギメディカル 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 | 4,750 | 4,830 | 4,730 | 4,820 | 20,100 | 2,410 |
| 2004-12-29 | 4,700 | 4,730 | 4,660 | 4,730 | 20,700 | 2,365 |
| 2004-12-28 | 4,700 | 4,710 | 4,660 | 4,710 | 16,700 | 2,355 |
| 2004-12-27 | 4,670 | 4,700 | 4,670 | 4,690 | 12,400 | 2,345 |
| 2004-12-24 | 4,700 | 4,760 | 4,700 | 4,720 | 20,300 | 2,360 |
| 2004-12-22 | 4,680 | 4,680 | 4,640 | 4,670 | 46,700 | 2,335 |
| 2004-12-21 | 4,640 | 4,690 | 4,630 | 4,630 | 39,000 | 2,315 |
| 2004-12-20 | 4,690 | 4,690 | 4,630 | 4,630 | 40,000 | 2,315 |
| 2004-12-17 | 4,660 | 4,700 | 4,660 | 4,680 | 25,500 | 2,340 |
| 2004-12-16 | 4,730 | 4,730 | 4,660 | 4,710 | 27,400 | 2,355 |
| 2004-12-15 | 4,770 | 4,780 | 4,750 | 4,760 | 34,100 | 2,380 |
| 2004-12-14 | 4,770 | 4,780 | 4,730 | 4,770 | 54,900 | 2,385 |
| 2004-12-13 | 4,730 | 4,820 | 4,730 | 4,770 | 60,600 | 2,385 |
| 2004-12-10 | 4,680 | 4,710 | 4,660 | 4,700 | 70,400 | 2,350 |
| 2004-12-09 | 4,580 | 4,670 | 4,550 | 4,650 | 75,100 | 2,325 |
| 2004-12-08 | 4,630 | 4,630 | 4,540 | 4,590 | 38,500 | 2,295 |
| 2004-12-07 | 4,650 | 4,710 | 4,610 | 4,640 | 49,100 | 2,320 |
| 2004-12-06 | 4,590 | 4,670 | 4,570 | 4,620 | 58,500 | 2,310 |
| 2004-12-03 | 4,530 | 4,580 | 4,520 | 4,570 | 71,100 | 2,285 |
| 2004-12-02 | 4,530 | 4,540 | 4,460 | 4,480 | 107,000 | 2,240 |
| 2004-12-01 | 4,600 | 4,610 | 4,410 | 4,480 | 271,400 | 2,240 |
| 2004-11-30 | 4,880 | 4,880 | 4,610 | 4,660 | 277,900 | 2,330 |
| 2004-11-29 | 4,850 | 4,900 | 4,830 | 4,880 | 28,300 | 2,440 |
| 2004-11-26 | 4,870 | 4,900 | 4,850 | 4,880 | 49,500 | 2,440 |
| 2004-11-25 | 4,800 | 4,860 | 4,780 | 4,860 | 68,100 | 2,430 |
| 2004-11-24 | 4,800 | 4,870 | 4,790 | 4,850 | 59,300 | 2,425 |
| 2004-11-22 | 4,780 | 4,800 | 4,670 | 4,750 | 61,800 | 2,375 |
| 2004-11-19 | 4,920 | 4,920 | 4,850 | 4,870 | 34,500 | 2,435 |
| 2004-11-18 | 4,880 | 4,930 | 4,840 | 4,930 | 44,000 | 2,465 |
| 2004-11-17 | 4,800 | 4,880 | 4,790 | 4,870 | 59,400 | 2,435 |
| 2004-11-16 | 4,820 | 4,820 | 4,730 | 4,780 | 32,600 | 2,390 |
| 2004-11-15 | 4,660 | 4,830 | 4,650 | 4,820 | 77,900 | 2,410 |
| 2004-11-12 | 4,630 | 4,660 | 4,590 | 4,650 | 39,100 | 2,325 |
| 2004-11-11 | 4,600 | 4,650 | 4,580 | 4,600 | 54,100 | 2,300 |
| 2004-11-10 | 4,600 | 4,630 | 4,570 | 4,580 | 70,400 | 2,290 |
| 2004-11-09 | 4,570 | 4,610 | 4,550 | 4,570 | 63,100 | 2,285 |
| 2004-11-08 | 4,610 | 4,610 | 4,510 | 4,520 | 67,300 | 2,260 |
| 2004-11-05 | 4,500 | 4,600 | 4,480 | 4,590 | 73,600 | 2,295 |
| 2004-11-04 | 4,380 | 4,470 | 4,380 | 4,450 | 73,100 | 2,225 |
| 2004-11-02 | 4,340 | 4,370 | 4,320 | 4,360 | 23,100 | 2,180 |
| 2004-11-01 | 4,340 | 4,350 | 4,300 | 4,330 | 22,800 | 2,165 |
| 2004-10-29 | 4,400 | 4,400 | 4,330 | 4,340 | 86,500 | 2,170 |
| 2004-10-28 | 4,410 | 4,410 | 4,320 | 4,400 | 101,300 | 2,200 |
| 2004-10-27 | 4,340 | 4,380 | 4,300 | 4,350 | 87,500 | 2,175 |
| 2004-10-26 | 4,220 | 4,270 | 4,190 | 4,240 | 36,200 | 2,120 |
| 2004-10-25 | 4,300 | 4,310 | 4,150 | 4,220 | 72,700 | 2,110 |
| 2004-10-22 | 4,370 | 4,390 | 4,320 | 4,320 | 67,300 | 2,160 |
| 2004-10-21 | 4,460 | 4,460 | 4,360 | 4,360 | 91,100 | 2,180 |
| 2004-10-20 | 4,460 | 4,460 | 4,420 | 4,450 | 79,400 | 2,225 |
| 2004-10-19 | 4,440 | 4,470 | 4,430 | 4,450 | 74,600 | 2,225 |
| 2004-10-18 | 4,430 | 4,430 | 4,400 | 4,400 | 93,100 | 2,200 |
| 2004-10-15 | 4,440 | 4,470 | 4,420 | 4,440 | 65,200 | 2,220 |
| 2004-10-14 | 4,420 | 4,480 | 4,400 | 4,440 | 233,400 | 2,220 |
| 2004-10-13 | 4,500 | 4,500 | 4,420 | 4,420 | 153,100 | 2,210 |
| 2004-10-12 | 4,470 | 4,480 | 4,410 | 4,410 | 46,800 | 2,205 |
| 2004-10-08 | 4,450 | 4,480 | 4,450 | 4,450 | 40,900 | 2,225 |
| 2004-10-07 | 4,480 | 4,500 | 4,430 | 4,450 | 64,300 | 2,225 |
| 2004-10-06 | 4,440 | 4,470 | 4,390 | 4,420 | 132,900 | 2,210 |
| 2004-10-05 | 4,500 | 4,560 | 4,460 | 4,540 | 103,200 | 2,270 |
| 2004-10-04 | 4,450 | 4,450 | 4,380 | 4,410 | 226,300 | 2,205 |
| 2004-10-01 | 4,530 | 4,540 | 4,420 | 4,480 | 108,400 | 2,240 |
| 2004-09-30 | 4,400 | 4,570 | 4,360 | 4,520 | 89,400 | 2,260 |
| 2004-09-29 | 4,420 | 4,440 | 4,370 | 4,400 | 96,300 | 2,200 |
| 2004-09-28 | 4,410 | 4,430 | 4,330 | 4,370 | 92,500 | 2,185 |
| 2004-09-27 | 4,450 | 4,520 | 4,400 | 4,430 | 108,700 | 2,215 |
| 2004-09-24 | 4,580 | 4,580 | 4,470 | 4,510 | 81,100 | 2,255 |
| 2004-09-22 | 4,620 | 4,640 | 4,600 | 4,620 | 49,800 | 2,310 |
| 2004-09-21 | 4,680 | 4,710 | 4,560 | 4,600 | 131,400 | 2,300 |
| 2004-09-17 | 4,650 | 4,690 | 4,630 | 4,660 | 71,700 | 2,330 |
| 2004-09-16 | 4,720 | 4,730 | 4,640 | 4,690 | 98,300 | 2,345 |
| 2004-09-15 | 4,780 | 4,780 | 4,750 | 4,780 | 68,900 | 2,390 |
| 2004-09-14 | 4,780 | 4,790 | 4,740 | 4,790 | 41,300 | 2,395 |
| 2004-09-13 | 4,710 | 4,760 | 4,680 | 4,750 | 44,300 | 2,375 |
| 2004-09-10 | 4,650 | 4,680 | 4,640 | 4,660 | 76,100 | 2,330 |
| 2004-09-09 | 4,750 | 4,760 | 4,690 | 4,700 | 89,300 | 2,350 |
| 2004-09-08 | 4,850 | 4,900 | 4,760 | 4,770 | 78,400 | 2,385 |
| 2004-09-07 | 4,930 | 4,950 | 4,810 | 4,850 | 153,200 | 2,425 |
| 2004-09-06 | 5,010 | 5,060 | 5,000 | 5,030 | 15,800 | 2,515 |
| 2004-09-03 | 5,040 | 5,080 | 5,010 | 5,010 | 15,900 | 2,505 |
| 2004-09-02 | 5,150 | 5,150 | 5,050 | 5,090 | 18,400 | 2,545 |
| 2004-09-01 | 5,130 | 5,170 | 5,110 | 5,120 | 64,900 | 2,560 |
| 2004-08-31 | 5,140 | 5,170 | 5,090 | 5,100 | 46,200 | 2,550 |
| 2004-08-30 | 5,030 | 5,140 | 5,030 | 5,130 | 28,900 | 2,565 |
| 2004-08-27 | 5,060 | 5,060 | 4,940 | 5,030 | 51,200 | 2,515 |
| 2004-08-26 | 5,100 | 5,140 | 5,070 | 5,070 | 21,200 | 2,535 |
| 2004-08-25 | 5,130 | 5,140 | 5,060 | 5,090 | 17,200 | 2,545 |
| 2004-08-24 | 5,170 | 5,190 | 5,010 | 5,030 | 56,500 | 2,515 |
| 2004-08-23 | 5,100 | 5,190 | 5,080 | 5,150 | 45,400 | 2,575 |
| 2004-08-20 | 4,900 | 5,030 | 4,810 | 5,000 | 83,900 | 2,500 |
| 2004-08-19 | 4,840 | 4,900 | 4,830 | 4,880 | 36,100 | 2,440 |
| 2004-08-18 | 4,860 | 4,880 | 4,820 | 4,840 | 47,200 | 2,420 |
| 2004-08-17 | 4,800 | 4,850 | 4,800 | 4,810 | 39,000 | 2,405 |
| 2004-08-16 | 4,770 | 4,800 | 4,730 | 4,780 | 35,200 | 2,390 |
| 2004-08-13 | 4,820 | 4,880 | 4,780 | 4,780 | 51,300 | 2,390 |
| 2004-08-12 | 4,970 | 4,970 | 4,920 | 4,920 | 32,700 | 2,460 |
| 2004-08-11 | 4,930 | 4,970 | 4,890 | 4,960 | 43,200 | 2,480 |
| 2004-08-10 | 4,860 | 4,890 | 4,780 | 4,860 | 46,200 | 2,430 |
| 2004-08-09 | 4,760 | 4,910 | 4,720 | 4,900 | 43,000 | 2,450 |
| 2004-08-06 | 4,800 | 4,870 | 4,680 | 4,790 | 20,700 | 2,395 |
| 2004-08-05 | 4,900 | 4,940 | 4,820 | 4,880 | 79,200 | 2,440 |
| 2004-08-04 | 4,930 | 4,960 | 4,820 | 4,940 | 37,800 | 2,470 |
| 2004-08-03 | 5,060 | 5,060 | 4,880 | 4,950 | 50,100 | 2,475 |
| 2004-08-02 | 5,120 | 5,150 | 5,030 | 5,040 | 69,000 | 2,520 |
| 2004-07-30 | 5,100 | 5,170 | 5,030 | 5,150 | 74,400 | 2,575 |
| 2004-07-29 | 5,140 | 5,150 | 5,000 | 5,110 | 73,600 | 2,555 |
| 2004-07-28 | 5,070 | 5,150 | 5,050 | 5,130 | 35,900 | 2,565 |
| 2004-07-27 | 5,060 | 5,110 | 4,900 | 5,030 | 100,900 | 2,515 |
| 2004-07-26 | 5,200 | 5,260 | 5,110 | 5,110 | 26,200 | 2,555 |
| 2004-07-23 | 5,250 | 5,300 | 5,240 | 5,260 | 16,600 | 2,630 |
| 2004-07-22 | 5,280 | 5,320 | 5,220 | 5,300 | 26,800 | 2,650 |
| 2004-07-21 | 5,430 | 5,430 | 5,270 | 5,340 | 46,900 | 2,670 |
| 2004-07-20 | 5,220 | 5,400 | 5,220 | 5,350 | 42,500 | 2,675 |
| 2004-07-16 | 5,200 | 5,370 | 5,180 | 5,230 | 60,300 | 2,615 |
| 2004-07-15 | 5,350 | 5,350 | 5,110 | 5,160 | 81,100 | 2,580 |
| 2004-07-14 | 5,530 | 5,530 | 5,340 | 5,340 | 49,400 | 2,670 |
| 2004-07-13 | 5,420 | 5,520 | 5,310 | 5,480 | 66,000 | 2,740 |
| 2004-07-12 | 5,390 | 5,480 | 5,390 | 5,440 | 57,500 | 2,720 |
| 2004-07-09 | 5,490 | 5,490 | 5,370 | 5,390 | 58,000 | 2,695 |
| 2004-07-08 | 5,410 | 5,450 | 5,380 | 5,420 | 90,900 | 2,710 |
| 2004-07-07 | 5,150 | 5,320 | 5,140 | 5,310 | 49,900 | 2,655 |
| 2004-07-06 | 5,170 | 5,230 | 5,160 | 5,160 | 34,800 | 2,580 |
| 2004-07-05 | 5,290 | 5,290 | 5,030 | 5,140 | 152,600 | 2,570 |
| 2004-07-02 | 5,450 | 5,490 | 5,300 | 5,340 | 68,400 | 2,670 |
| 2004-07-01 | 5,590 | 5,640 | 5,430 | 5,450 | 90,700 | 2,725 |
| 2004-06-30 | 5,550 | 5,590 | 5,490 | 5,490 | 47,300 | 2,745 |
| 2004-06-29 | 5,480 | 5,530 | 5,420 | 5,530 | 196,500 | 2,765 |
| 2004-06-28 | 5,590 | 5,600 | 5,480 | 5,490 | 60,500 | 2,745 |
| 2004-06-25 | 5,750 | 5,750 | 5,590 | 5,600 | 69,000 | 2,800 |
| 2004-06-24 | 5,820 | 5,830 | 5,750 | 5,760 | 14,100 | 2,880 |
| 2004-06-23 | 5,890 | 5,900 | 5,700 | 5,720 | 87,600 | 2,860 |
| 2004-06-22 | 5,980 | 6,050 | 5,880 | 5,950 | 43,300 | 2,975 |
| 2004-06-21 | 6,060 | 6,150 | 6,060 | 6,080 | 13,200 | 3,040 |
| 2004-06-18 | 6,100 | 6,120 | 6,050 | 6,050 | 22,800 | 3,025 |
| 2004-06-17 | 5,960 | 6,030 | 5,960 | 6,010 | 39,800 | 3,005 |
| 2004-06-16 | 5,900 | 6,080 | 5,900 | 6,060 | 50,300 | 3,030 |
| 2004-06-15 | 6,060 | 6,090 | 5,930 | 5,970 | 47,100 | 2,985 |
| 2004-06-14 | 6,070 | 6,120 | 6,010 | 6,120 | 53,700 | 3,060 |
| 2004-06-11 | 6,020 | 6,120 | 6,000 | 6,070 | 60,500 | 3,035 |
| 2004-06-10 | 6,060 | 6,150 | 6,060 | 6,120 | 20,800 | 3,060 |
| 2004-06-09 | 6,090 | 6,150 | 6,050 | 6,110 | 42,400 | 3,055 |
| 2004-06-08 | 6,100 | 6,230 | 6,090 | 6,160 | 76,400 | 3,080 |
| 2004-06-07 | 5,980 | 6,100 | 5,980 | 6,080 | 32,700 | 3,040 |
| 2004-06-04 | 5,960 | 6,030 | 5,940 | 6,000 | 22,000 | 3,000 |
| 2004-06-03 | 6,030 | 6,080 | 5,880 | 5,960 | 42,200 | 2,980 |
| 2004-06-02 | 6,060 | 6,100 | 6,000 | 6,050 | 58,900 | 3,025 |
| 2004-06-01 | 6,040 | 6,080 | 6,020 | 6,050 | 42,300 | 3,025 |
| 2004-05-31 | 6,010 | 6,100 | 5,940 | 6,040 | 43,700 | 3,020 |
| 2004-05-28 | 5,920 | 6,000 | 5,920 | 6,000 | 46,500 | 3,000 |
| 2004-05-27 | 5,900 | 5,900 | 5,860 | 5,890 | 26,600 | 2,945 |
| 2004-05-26 | 5,790 | 5,910 | 5,790 | 5,900 | 71,900 | 2,950 |
| 2004-05-25 | 5,900 | 5,950 | 5,820 | 5,890 | 106,400 | 2,945 |
| 2004-05-24 | 6,000 | 6,120 | 5,990 | 6,060 | 121,500 | 3,030 |
| 2004-05-21 | 5,870 | 6,070 | 5,870 | 5,980 | 85,500 | 2,990 |
| 2004-05-20 | 5,690 | 5,940 | 5,650 | 5,870 | 131,700 | 2,935 |
| 2004-05-19 | 5,500 | 5,610 | 5,500 | 5,580 | 67,100 | 2,790 |
| 2004-05-18 | 5,500 | 5,540 | 5,470 | 5,500 | 43,100 | 2,750 |
| 2004-05-17 | 5,690 | 5,690 | 5,450 | 5,490 | 30,500 | 2,745 |
| 2004-05-14 | 5,740 | 5,740 | 5,600 | 5,690 | 85,200 | 2,845 |
| 2004-05-13 | 5,600 | 5,720 | 5,570 | 5,660 | 104,100 | 2,830 |
| 2004-05-12 | 5,590 | 5,590 | 5,500 | 5,570 | 41,600 | 2,785 |
| 2004-05-11 | 5,610 | 5,610 | 5,470 | 5,520 | 130,500 | 2,760 |
| 2004-05-10 | 5,560 | 5,700 | 5,560 | 5,610 | 58,000 | 2,805 |
| 2004-05-07 | 5,700 | 5,740 | 5,630 | 5,660 | 74,000 | 2,830 |
| 2004-05-06 | 5,550 | 5,700 | 5,550 | 5,640 | 53,400 | 2,820 |
| 2004-04-30 | 5,650 | 5,680 | 5,600 | 5,640 | 36,100 | 2,820 |
| 2004-04-28 | 5,840 | 5,850 | 5,690 | 5,750 | 101,500 | 2,875 |
| 2004-04-27 | 5,650 | 5,790 | 5,600 | 5,740 | 89,100 | 2,870 |
| 2004-04-26 | 5,770 | 5,800 | 5,650 | 5,780 | 77,400 | 2,890 |
| 2004-04-23 | 5,800 | 5,960 | 5,770 | 5,930 | 172,300 | 2,965 |
| 2004-04-22 | 5,550 | 5,790 | 5,500 | 5,750 | 145,900 | 2,875 |
| 2004-04-21 | 5,500 | 5,570 | 5,450 | 5,550 | 32,800 | 2,775 |
| 2004-04-20 | 5,650 | 5,650 | 5,500 | 5,530 | 61,000 | 2,765 |
| 2004-04-19 | 5,400 | 5,670 | 5,350 | 5,650 | 233,800 | 2,825 |
| 2004-04-16 | 5,200 | 5,280 | 5,080 | 5,150 | 157,700 | 2,575 |
| 2004-04-15 | 5,090 | 5,230 | 5,070 | 5,210 | 218,200 | 2,605 |
| 2004-04-14 | 4,910 | 5,070 | 4,910 | 5,000 | 135,600 | 2,500 |
| 2004-04-13 | 4,730 | 4,990 | 4,730 | 4,950 | 95,900 | 2,475 |
| 2004-04-12 | 4,710 | 4,740 | 4,680 | 4,730 | 27,400 | 2,365 |
| 2004-04-09 | 4,680 | 4,730 | 4,600 | 4,700 | 40,100 | 2,350 |
| 2004-04-08 | 4,670 | 4,730 | 4,620 | 4,690 | 57,100 | 2,345 |
| 2004-04-07 | 4,680 | 4,690 | 4,620 | 4,620 | 34,200 | 2,310 |
| 2004-04-06 | 4,650 | 4,680 | 4,620 | 4,640 | 52,000 | 2,320 |
| 2004-04-05 | 4,710 | 4,720 | 4,630 | 4,640 | 49,500 | 2,320 |
| 2004-04-02 | 4,740 | 4,750 | 4,690 | 4,740 | 26,900 | 2,370 |
| 2004-04-01 | 4,760 | 4,760 | 4,660 | 4,700 | 26,400 | 2,350 |
| 2004-03-31 | 4,780 | 4,780 | 4,680 | 4,740 | 36,600 | 2,370 |
| 2004-03-30 | 4,840 | 4,850 | 4,710 | 4,730 | 21,800 | 2,365 |
| 2004-03-29 | 4,680 | 4,800 | 4,680 | 4,780 | 46,600 | 2,390 |
| 2004-03-26 | 4,680 | 4,690 | 4,630 | 4,680 | 14,200 | 2,340 |
| 2004-03-25 | 4,690 | 4,700 | 4,600 | 4,640 | 17,200 | 2,320 |
| 2004-03-24 | 4,740 | 4,740 | 4,600 | 4,660 | 30,800 | 2,330 |
| 2004-03-23 | 4,600 | 4,730 | 4,600 | 4,730 | 69,000 | 2,365 |
| 2004-03-22 | 4,550 | 4,580 | 4,520 | 4,550 | 23,300 | 2,275 |
| 2004-03-19 | 4,550 | 4,550 | 4,500 | 4,500 | 40,200 | 2,250 |
| 2004-03-18 | 4,670 | 4,680 | 4,540 | 4,560 | 36,600 | 2,280 |
| 2004-03-17 | 4,590 | 4,620 | 4,540 | 4,610 | 21,500 | 2,305 |
| 2004-03-16 | 4,620 | 4,620 | 4,520 | 4,540 | 41,100 | 2,270 |
| 2004-03-15 | 4,590 | 4,610 | 4,570 | 4,610 | 56,300 | 2,305 |
| 2004-03-12 | 4,510 | 4,520 | 4,450 | 4,490 | 71,600 | 2,245 |
| 2004-03-11 | 4,510 | 4,540 | 4,510 | 4,520 | 33,300 | 2,260 |
| 2004-03-10 | 4,570 | 4,600 | 4,530 | 4,540 | 68,900 | 2,270 |
| 2004-03-09 | 4,640 | 4,680 | 4,610 | 4,620 | 32,000 | 2,310 |
| 2004-03-08 | 4,660 | 4,700 | 4,630 | 4,660 | 53,500 | 2,330 |
| 2004-03-05 | 4,620 | 4,680 | 4,620 | 4,670 | 52,100 | 2,335 |
| 2004-03-04 | 4,690 | 4,690 | 4,630 | 4,640 | 33,700 | 2,320 |
| 2004-03-03 | 4,650 | 4,680 | 4,580 | 4,650 | 46,300 | 2,325 |
| 2004-03-02 | 4,770 | 4,770 | 4,630 | 4,700 | 50,800 | 2,350 |
| 2004-03-01 | 4,690 | 4,780 | 4,690 | 4,770 | 24,500 | 2,385 |
| 2004-02-27 | 4,700 | 4,720 | 4,680 | 4,720 | 26,300 | 2,360 |
| 2004-02-26 | 4,600 | 4,640 | 4,560 | 4,640 | 31,700 | 2,320 |
| 2004-02-25 | 4,740 | 4,740 | 4,690 | 4,690 | 6,100 | 2,345 |
| 2004-02-24 | 4,690 | 4,770 | 4,660 | 4,740 | 48,600 | 2,370 |
| 2004-02-23 | 4,690 | 4,710 | 4,670 | 4,690 | 18,700 | 2,345 |
| 2004-02-20 | 4,690 | 4,700 | 4,650 | 4,690 | 26,400 | 2,345 |
| 2004-02-19 | 4,650 | 4,690 | 4,610 | 4,670 | 40,200 | 2,335 |
| 2004-02-18 | 4,650 | 4,650 | 4,530 | 4,580 | 30,600 | 2,290 |
| 2004-02-17 | 4,630 | 4,660 | 4,560 | 4,630 | 42,200 | 2,315 |
| 2004-02-16 | 4,570 | 4,650 | 4,540 | 4,630 | 85,700 | 2,315 |
| 2004-02-13 | 4,540 | 4,570 | 4,520 | 4,550 | 50,200 | 2,275 |
| 2004-02-12 | 4,530 | 4,530 | 4,500 | 4,510 | 55,100 | 2,255 |
| 2004-02-10 | 4,450 | 4,560 | 4,450 | 4,520 | 67,200 | 2,260 |
| 2004-02-09 | 4,460 | 4,460 | 4,380 | 4,420 | 28,100 | 2,210 |
| 2004-02-06 | 4,440 | 4,460 | 4,400 | 4,410 | 44,600 | 2,205 |
| 2004-02-05 | 4,450 | 4,460 | 4,400 | 4,450 | 61,700 | 2,225 |
| 2004-02-04 | 4,520 | 4,540 | 4,450 | 4,470 | 24,400 | 2,235 |
| 2004-02-03 | 4,560 | 4,570 | 4,500 | 4,550 | 92,200 | 2,275 |
| 2004-02-02 | 4,510 | 4,570 | 4,490 | 4,550 | 62,100 | 2,275 |
| 2004-01-30 | 4,430 | 4,530 | 4,410 | 4,410 | 37,000 | 2,205 |
| 2004-01-29 | 4,430 | 4,440 | 4,400 | 4,420 | 39,400 | 2,210 |
| 2004-01-28 | 4,480 | 4,530 | 4,430 | 4,450 | 50,800 | 2,225 |
| 2004-01-27 | 4,590 | 4,610 | 4,510 | 4,530 | 117,300 | 2,265 |
| 2004-01-26 | 4,410 | 4,550 | 4,390 | 4,550 | 171,700 | 2,275 |
| 2004-01-23 | 4,380 | 4,380 | 4,330 | 4,360 | 76,100 | 2,180 |
| 2004-01-22 | 4,390 | 4,400 | 4,360 | 4,390 | 67,100 | 2,195 |
| 2004-01-21 | 4,350 | 4,380 | 4,310 | 4,370 | 120,300 | 2,185 |
| 2004-01-20 | 4,450 | 4,460 | 4,360 | 4,360 | 163,700 | 2,180 |
| 2004-01-19 | 4,550 | 4,630 | 4,430 | 4,490 | 152,800 | 2,245 |
| 2004-01-16 | 4,390 | 4,530 | 4,390 | 4,460 | 319,500 | 2,230 |
| 2004-01-15 | 4,990 | 5,020 | 4,850 | 4,890 | 40,700 | 2,445 |
| 2004-01-14 | 5,120 | 5,120 | 5,020 | 5,040 | 35,100 | 2,520 |
| 2004-01-13 | 5,100 | 5,200 | 5,000 | 5,110 | 75,000 | 2,555 |
| 2004-01-09 | 4,920 | 5,180 | 4,920 | 5,030 | 75,800 | 2,515 |
| 2004-01-08 | 4,800 | 4,970 | 4,780 | 4,940 | 70,100 | 2,470 |
| 2004-01-07 | 4,660 | 4,840 | 4,650 | 4,790 | 60,800 | 2,395 |
| 2004-01-06 | 4,790 | 4,800 | 4,650 | 4,650 | 47,800 | 2,325 |
| 2004-01-05 | 4,700 | 4,700 | 4,670 | 4,700 | 23,000 | 2,350 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株