4626 太陽ホールディングス(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 | 3,800 | 3,830 | 3,790 | 3,800 | 15,100 | 950 |
| 2004-12-29 | 3,770 | 3,790 | 3,740 | 3,760 | 20,200 | 940 |
| 2004-12-28 | 3,820 | 3,840 | 3,800 | 3,820 | 7,400 | 955 |
| 2004-12-27 | 3,800 | 3,850 | 3,800 | 3,840 | 8,400 | 960 |
| 2004-12-24 | 3,950 | 3,950 | 3,800 | 3,850 | 19,200 | 962.50 |
| 2004-12-22 | 3,770 | 3,780 | 3,770 | 3,780 | 6,400 | 945 |
| 2004-12-21 | 3,760 | 3,810 | 3,760 | 3,760 | 8,300 | 940 |
| 2004-12-20 | 3,710 | 3,730 | 3,700 | 3,710 | 14,600 | 927.50 |
| 2004-12-17 | 3,720 | 3,730 | 3,700 | 3,710 | 6,000 | 927.50 |
| 2004-12-16 | 3,700 | 3,750 | 3,700 | 3,710 | 15,400 | 927.50 |
| 2004-12-15 | 3,660 | 3,740 | 3,660 | 3,700 | 23,200 | 925 |
| 2004-12-14 | 3,680 | 3,710 | 3,650 | 3,710 | 16,500 | 927.50 |
| 2004-12-13 | 3,630 | 3,690 | 3,620 | 3,640 | 4,300 | 910 |
| 2004-12-10 | 3,610 | 3,650 | 3,610 | 3,630 | 22,900 | 907.50 |
| 2004-12-09 | 3,710 | 3,710 | 3,630 | 3,660 | 5,600 | 915 |
| 2004-12-08 | 3,680 | 3,710 | 3,680 | 3,700 | 6,300 | 925 |
| 2004-12-07 | 3,720 | 3,790 | 3,700 | 3,700 | 18,800 | 925 |
| 2004-12-06 | 3,730 | 3,740 | 3,720 | 3,730 | 21,600 | 932.50 |
| 2004-12-03 | 3,750 | 3,760 | 3,730 | 3,740 | 9,700 | 935 |
| 2004-12-02 | 3,800 | 3,800 | 3,740 | 3,760 | 11,300 | 940 |
| 2004-12-01 | 3,770 | 3,780 | 3,750 | 3,760 | 7,700 | 940 |
| 2004-11-30 | 3,850 | 3,850 | 3,800 | 3,830 | 7,600 | 957.50 |
| 2004-11-29 | 3,850 | 3,860 | 3,800 | 3,850 | 4,700 | 962.50 |
| 2004-11-26 | 3,870 | 3,890 | 3,820 | 3,850 | 11,300 | 962.50 |
| 2004-11-25 | 3,820 | 3,860 | 3,770 | 3,820 | 9,500 | 955 |
| 2004-11-24 | 3,760 | 3,790 | 3,740 | 3,770 | 41,900 | 942.50 |
| 2004-11-22 | 3,880 | 3,880 | 3,750 | 3,750 | 3,800 | 937.50 |
| 2004-11-19 | 3,900 | 3,900 | 3,840 | 3,840 | 31,600 | 960 |
| 2004-11-18 | 3,990 | 4,010 | 3,950 | 4,000 | 21,700 | 1,000 |
| 2004-11-17 | 3,970 | 3,980 | 3,960 | 3,970 | 3,700 | 992.50 |
| 2004-11-16 | 3,990 | 3,990 | 3,980 | 3,980 | 2,800 | 995 |
| 2004-11-15 | 4,000 | 4,000 | 3,960 | 4,000 | 7,700 | 1,000 |
| 2004-11-12 | 3,850 | 3,960 | 3,850 | 3,950 | 6,300 | 987.50 |
| 2004-11-11 | 4,000 | 4,000 | 3,900 | 3,900 | 6,100 | 975 |
| 2004-11-10 | 3,980 | 4,020 | 3,950 | 4,000 | 19,800 | 1,000 |
| 2004-11-09 | 4,000 | 4,000 | 3,930 | 3,980 | 6,000 | 995 |
| 2004-11-08 | 4,000 | 4,000 | 3,970 | 3,990 | 14,000 | 997.50 |
| 2004-11-05 | 3,950 | 3,990 | 3,940 | 3,980 | 5,600 | 995 |
| 2004-11-04 | 3,960 | 3,980 | 3,940 | 3,950 | 7,000 | 987.50 |
| 2004-11-02 | 3,890 | 3,940 | 3,870 | 3,920 | 9,500 | 980 |
| 2004-11-01 | 3,920 | 3,960 | 3,900 | 3,940 | 7,500 | 985 |
| 2004-10-29 | 3,920 | 3,920 | 3,840 | 3,870 | 21,400 | 967.50 |
| 2004-10-28 | 3,950 | 3,980 | 3,840 | 3,940 | 25,300 | 985 |
| 2004-10-27 | 3,780 | 3,920 | 3,780 | 3,870 | 21,400 | 967.50 |
| 2004-10-26 | 3,720 | 3,760 | 3,720 | 3,740 | 5,900 | 935 |
| 2004-10-25 | 3,840 | 3,890 | 3,730 | 3,760 | 6,500 | 940 |
| 2004-10-22 | 3,780 | 3,840 | 3,760 | 3,800 | 5,800 | 950 |
| 2004-10-21 | 3,810 | 3,810 | 3,780 | 3,790 | 2,100 | 947.50 |
| 2004-10-20 | 3,800 | 3,810 | 3,790 | 3,790 | 4,300 | 947.50 |
| 2004-10-19 | 3,880 | 3,880 | 3,800 | 3,820 | 3,600 | 955 |
| 2004-10-18 | 3,850 | 3,850 | 3,790 | 3,790 | 5,000 | 947.50 |
| 2004-10-15 | 3,820 | 3,820 | 3,780 | 3,810 | 4,300 | 952.50 |
| 2004-10-14 | 3,820 | 3,920 | 3,820 | 3,910 | 4,100 | 977.50 |
| 2004-10-13 | 3,930 | 3,970 | 3,860 | 3,860 | 10,100 | 965 |
| 2004-10-12 | 4,000 | 4,000 | 3,920 | 3,930 | 2,900 | 982.50 |
| 2004-10-08 | 4,000 | 4,010 | 3,950 | 4,010 | 10,100 | 1,002.50 |
| 2004-10-07 | 4,000 | 4,010 | 3,980 | 4,010 | 26,700 | 1,002.50 |
| 2004-10-06 | 3,990 | 4,000 | 3,980 | 4,000 | 17,100 | 1,000 |
| 2004-10-05 | 3,910 | 3,990 | 3,910 | 3,990 | 11,200 | 997.50 |
| 2004-10-04 | 3,900 | 4,000 | 3,890 | 4,000 | 18,900 | 1,000 |
| 2004-10-01 | 3,950 | 3,950 | 3,800 | 3,890 | 14,500 | 972.50 |
| 2004-09-30 | 3,980 | 3,980 | 3,890 | 3,890 | 9,500 | 972.50 |
| 2004-09-29 | 3,920 | 3,940 | 3,850 | 3,930 | 6,300 | 982.50 |
| 2004-09-28 | 3,860 | 3,900 | 3,850 | 3,870 | 11,300 | 967.50 |
| 2004-09-27 | 3,870 | 3,870 | 3,770 | 3,850 | 6,400 | 962.50 |
| 2004-09-24 | 3,890 | 3,940 | 3,820 | 3,890 | 10,400 | 972.50 |
| 2004-09-22 | 3,950 | 3,970 | 3,880 | 3,890 | 9,900 | 972.50 |
| 2004-09-21 | 3,890 | 3,940 | 3,890 | 3,900 | 9,200 | 975 |
| 2004-09-17 | 3,940 | 3,940 | 3,880 | 3,910 | 8,900 | 977.50 |
| 2004-09-16 | 3,850 | 3,930 | 3,850 | 3,860 | 5,400 | 965 |
| 2004-09-15 | 3,850 | 3,910 | 3,850 | 3,880 | 7,700 | 970 |
| 2004-09-14 | 3,950 | 3,950 | 3,880 | 3,950 | 5,800 | 987.50 |
| 2004-09-13 | 3,950 | 3,960 | 3,900 | 3,950 | 5,600 | 987.50 |
| 2004-09-10 | 3,950 | 3,960 | 3,930 | 3,950 | 30,400 | 987.50 |
| 2004-09-09 | 3,980 | 3,980 | 3,920 | 3,950 | 6,100 | 987.50 |
| 2004-09-08 | 4,000 | 4,000 | 3,940 | 3,980 | 8,600 | 995 |
| 2004-09-07 | 3,980 | 4,000 | 3,940 | 3,980 | 13,300 | 995 |
| 2004-09-06 | 3,930 | 3,990 | 3,910 | 3,990 | 43,000 | 997.50 |
| 2004-09-03 | 3,880 | 3,950 | 3,870 | 3,890 | 13,000 | 972.50 |
| 2004-09-02 | 3,900 | 3,930 | 3,890 | 3,910 | 16,100 | 977.50 |
| 2004-09-01 | 3,880 | 3,900 | 3,820 | 3,880 | 24,700 | 970 |
| 2004-08-31 | 3,850 | 3,870 | 3,820 | 3,860 | 21,100 | 965 |
| 2004-08-30 | 3,840 | 3,850 | 3,800 | 3,820 | 13,400 | 955 |
| 2004-08-27 | 3,800 | 3,820 | 3,700 | 3,790 | 11,200 | 947.50 |
| 2004-08-26 | 3,790 | 3,820 | 3,750 | 3,810 | 6,100 | 952.50 |
| 2004-08-25 | 3,770 | 3,800 | 3,770 | 3,790 | 11,200 | 947.50 |
| 2004-08-24 | 3,720 | 3,790 | 3,720 | 3,780 | 10,100 | 945 |
| 2004-08-23 | 3,820 | 3,820 | 3,750 | 3,790 | 8,800 | 947.50 |
| 2004-08-20 | 3,740 | 3,810 | 3,740 | 3,770 | 9,900 | 942.50 |
| 2004-08-19 | 3,710 | 3,790 | 3,710 | 3,790 | 17,000 | 947.50 |
| 2004-08-18 | 3,700 | 3,710 | 3,680 | 3,700 | 4,600 | 925 |
| 2004-08-17 | 3,700 | 3,720 | 3,670 | 3,700 | 6,700 | 925 |
| 2004-08-16 | 3,640 | 3,730 | 3,640 | 3,690 | 8,300 | 922.50 |
| 2004-08-13 | 3,620 | 3,770 | 3,620 | 3,670 | 13,200 | 917.50 |
| 2004-08-12 | 3,700 | 3,750 | 3,700 | 3,720 | 3,600 | 930 |
| 2004-08-11 | 3,740 | 3,800 | 3,710 | 3,750 | 10,200 | 937.50 |
| 2004-08-10 | 3,740 | 3,740 | 3,680 | 3,720 | 14,700 | 930 |
| 2004-08-09 | 3,650 | 3,710 | 3,630 | 3,640 | 7,800 | 910 |
| 2004-08-06 | 3,700 | 3,720 | 3,640 | 3,680 | 10,100 | 920 |
| 2004-08-05 | 3,650 | 3,720 | 3,650 | 3,700 | 6,900 | 925 |
| 2004-08-04 | 3,710 | 3,710 | 3,600 | 3,640 | 6,700 | 910 |
| 2004-08-03 | 3,740 | 3,740 | 3,620 | 3,700 | 5,000 | 925 |
| 2004-08-02 | 3,770 | 3,770 | 3,660 | 3,690 | 4,000 | 922.50 |
| 2004-07-30 | 3,680 | 3,750 | 3,660 | 3,720 | 10,800 | 930 |
| 2004-07-29 | 3,720 | 3,720 | 3,650 | 3,680 | 8,100 | 920 |
| 2004-07-28 | 3,730 | 3,730 | 3,690 | 3,710 | 5,600 | 927.50 |
| 2004-07-27 | 3,710 | 3,720 | 3,670 | 3,680 | 6,000 | 920 |
| 2004-07-26 | 3,790 | 3,790 | 3,710 | 3,710 | 10,300 | 927.50 |
| 2004-07-23 | 3,870 | 3,870 | 3,740 | 3,770 | 30,700 | 942.50 |
| 2004-07-22 | 3,700 | 3,740 | 3,690 | 3,690 | 14,600 | 922.50 |
| 2004-07-21 | 3,780 | 3,780 | 3,670 | 3,710 | 15,800 | 927.50 |
| 2004-07-20 | 3,700 | 3,760 | 3,700 | 3,730 | 13,100 | 932.50 |
| 2004-07-16 | 3,740 | 3,740 | 3,650 | 3,730 | 23,700 | 932.50 |
| 2004-07-15 | 3,850 | 3,850 | 3,730 | 3,770 | 13,300 | 942.50 |
| 2004-07-14 | 3,830 | 3,870 | 3,780 | 3,850 | 18,100 | 962.50 |
| 2004-07-13 | 3,830 | 3,880 | 3,830 | 3,880 | 6,800 | 970 |
| 2004-07-12 | 3,840 | 3,870 | 3,820 | 3,840 | 21,800 | 960 |
| 2004-07-09 | 3,850 | 3,860 | 3,830 | 3,840 | 22,000 | 960 |
| 2004-07-08 | 3,810 | 3,900 | 3,810 | 3,860 | 12,300 | 965 |
| 2004-07-07 | 3,790 | 3,830 | 3,790 | 3,790 | 24,700 | 947.50 |
| 2004-07-06 | 3,810 | 3,830 | 3,800 | 3,820 | 20,400 | 955 |
| 2004-07-05 | 3,880 | 3,890 | 3,830 | 3,830 | 13,400 | 957.50 |
| 2004-07-02 | 3,900 | 3,900 | 3,860 | 3,890 | 9,600 | 972.50 |
| 2004-07-01 | 3,910 | 3,940 | 3,890 | 3,900 | 54,600 | 975 |
| 2004-06-30 | 3,890 | 3,900 | 3,890 | 3,900 | 7,900 | 975 |
| 2004-06-29 | 3,910 | 3,910 | 3,890 | 3,900 | 4,100 | 975 |
| 2004-06-28 | 3,920 | 3,920 | 3,880 | 3,910 | 8,500 | 977.50 |
| 2004-06-25 | 3,820 | 3,900 | 3,820 | 3,880 | 15,100 | 970 |
| 2004-06-24 | 3,880 | 3,900 | 3,820 | 3,900 | 16,600 | 975 |
| 2004-06-23 | 3,810 | 3,870 | 3,810 | 3,840 | 11,500 | 960 |
| 2004-06-22 | 3,870 | 3,870 | 3,800 | 3,840 | 15,600 | 960 |
| 2004-06-21 | 3,830 | 3,940 | 3,820 | 3,830 | 58,800 | 957.50 |
| 2004-06-18 | 3,800 | 3,800 | 3,730 | 3,760 | 5,800 | 940 |
| 2004-06-17 | 3,800 | 3,830 | 3,760 | 3,830 | 10,600 | 957.50 |
| 2004-06-16 | 3,810 | 3,830 | 3,790 | 3,810 | 9,800 | 952.50 |
| 2004-06-15 | 3,820 | 3,820 | 3,770 | 3,800 | 6,100 | 950 |
| 2004-06-14 | 3,830 | 3,840 | 3,800 | 3,810 | 7,800 | 952.50 |
| 2004-06-11 | 3,840 | 3,840 | 3,820 | 3,840 | 54,500 | 960 |
| 2004-06-10 | 3,840 | 3,840 | 3,820 | 3,840 | 14,800 | 960 |
| 2004-06-09 | 3,810 | 3,850 | 3,810 | 3,820 | 16,300 | 955 |
| 2004-06-08 | 3,840 | 3,840 | 3,770 | 3,800 | 24,000 | 950 |
| 2004-06-07 | 3,710 | 3,830 | 3,710 | 3,790 | 26,500 | 947.50 |
| 2004-06-04 | 3,750 | 3,750 | 3,670 | 3,690 | 14,100 | 922.50 |
| 2004-06-03 | 3,750 | 3,810 | 3,710 | 3,720 | 20,600 | 930 |
| 2004-06-02 | 3,750 | 3,790 | 3,700 | 3,710 | 9,000 | 927.50 |
| 2004-06-01 | 3,800 | 3,800 | 3,740 | 3,750 | 8,800 | 937.50 |
| 2004-05-31 | 3,810 | 3,820 | 3,740 | 3,790 | 9,900 | 947.50 |
| 2004-05-28 | 3,830 | 3,830 | 3,750 | 3,820 | 16,400 | 955 |
| 2004-05-27 | 3,790 | 3,810 | 3,760 | 3,790 | 11,100 | 947.50 |
| 2004-05-26 | 3,850 | 3,860 | 3,800 | 3,800 | 17,600 | 950 |
| 2004-05-25 | 3,840 | 3,850 | 3,800 | 3,830 | 21,900 | 957.50 |
| 2004-05-24 | 3,910 | 3,910 | 3,790 | 3,830 | 95,300 | 957.50 |
| 2004-05-21 | 3,440 | 3,520 | 3,440 | 3,510 | 12,800 | 877.50 |
| 2004-05-20 | 3,390 | 3,450 | 3,390 | 3,430 | 10,300 | 857.50 |
| 2004-05-19 | 3,410 | 3,430 | 3,350 | 3,370 | 21,200 | 842.50 |
| 2004-05-18 | 3,270 | 3,370 | 3,270 | 3,310 | 20,400 | 827.50 |
| 2004-05-17 | 3,380 | 3,430 | 3,270 | 3,270 | 19,600 | 817.50 |
| 2004-05-14 | 3,370 | 3,440 | 3,360 | 3,380 | 10,900 | 845 |
| 2004-05-13 | 3,440 | 3,530 | 3,360 | 3,370 | 24,200 | 842.50 |
| 2004-05-12 | 3,400 | 3,430 | 3,350 | 3,400 | 54,900 | 850 |
| 2004-05-11 | 3,430 | 3,500 | 3,380 | 3,400 | 24,700 | 850 |
| 2004-05-10 | 3,690 | 3,690 | 3,410 | 3,430 | 29,000 | 857.50 |
| 2004-05-07 | 3,740 | 3,750 | 3,710 | 3,710 | 21,000 | 927.50 |
| 2004-05-06 | 3,880 | 3,880 | 3,760 | 3,780 | 24,100 | 945 |
| 2004-04-30 | 3,840 | 3,840 | 3,770 | 3,820 | 15,600 | 955 |
| 2004-04-28 | 3,910 | 3,920 | 3,830 | 3,830 | 23,600 | 957.50 |
| 2004-04-27 | 3,890 | 3,920 | 3,850 | 3,900 | 10,900 | 975 |
| 2004-04-26 | 3,970 | 3,980 | 3,820 | 3,880 | 51,300 | 970 |
| 2004-04-23 | 3,930 | 4,000 | 3,930 | 3,980 | 7,800 | 995 |
| 2004-04-22 | 3,970 | 4,000 | 3,910 | 3,920 | 4,600 | 980 |
| 2004-04-21 | 3,980 | 4,030 | 3,940 | 3,970 | 12,700 | 992.50 |
| 2004-04-20 | 3,840 | 3,920 | 3,840 | 3,920 | 9,500 | 980 |
| 2004-04-19 | 3,910 | 3,950 | 3,830 | 3,860 | 15,800 | 965 |
| 2004-04-16 | 3,940 | 4,030 | 3,940 | 3,960 | 15,600 | 990 |
| 2004-04-15 | 3,970 | 3,990 | 3,930 | 3,930 | 13,200 | 982.50 |
| 2004-04-14 | 3,960 | 4,030 | 3,950 | 3,970 | 17,100 | 992.50 |
| 2004-04-13 | 3,960 | 3,980 | 3,920 | 3,930 | 10,800 | 982.50 |
| 2004-04-12 | 3,900 | 3,960 | 3,890 | 3,960 | 16,400 | 990 |
| 2004-04-09 | 3,950 | 3,990 | 3,920 | 3,950 | 16,900 | 987.50 |
| 2004-04-08 | 3,990 | 4,060 | 3,950 | 4,000 | 33,200 | 1,000 |
| 2004-04-07 | 3,990 | 4,010 | 3,980 | 4,010 | 28,800 | 1,002.50 |
| 2004-04-06 | 4,000 | 4,000 | 3,950 | 3,980 | 10,100 | 995 |
| 2004-04-05 | 3,950 | 4,020 | 3,920 | 3,990 | 22,300 | 997.50 |
| 2004-04-02 | 3,860 | 3,940 | 3,850 | 3,880 | 4,600 | 970 |
| 2004-04-01 | 3,920 | 3,960 | 3,850 | 3,860 | 5,900 | 965 |
| 2004-03-31 | 3,930 | 3,970 | 3,900 | 3,970 | 8,400 | 992.50 |
| 2004-03-30 | 3,960 | 3,980 | 3,920 | 3,960 | 14,600 | 990 |
| 2004-03-29 | 3,950 | 3,960 | 3,900 | 3,940 | 9,900 | 985 |
| 2004-03-26 | 3,830 | 3,910 | 3,830 | 3,900 | 12,400 | 975 |
| 2004-03-25 | 3,830 | 3,840 | 3,800 | 3,800 | 13,100 | 950 |
| 2004-03-24 | 3,810 | 3,830 | 3,790 | 3,790 | 15,800 | 947.50 |
| 2004-03-23 | 3,850 | 3,860 | 3,810 | 3,810 | 14,700 | 952.50 |
| 2004-03-22 | 3,870 | 3,930 | 3,870 | 3,870 | 8,400 | 967.50 |
| 2004-03-19 | 3,850 | 3,920 | 3,850 | 3,920 | 5,300 | 980 |
| 2004-03-18 | 3,960 | 3,960 | 3,880 | 3,950 | 9,700 | 987.50 |
| 2004-03-17 | 3,880 | 3,920 | 3,880 | 3,920 | 7,200 | 980 |
| 2004-03-16 | 3,890 | 3,950 | 3,830 | 3,880 | 6,100 | 970 |
| 2004-03-15 | 3,980 | 3,980 | 3,870 | 3,900 | 7,600 | 975 |
| 2004-03-12 | 3,760 | 3,860 | 3,760 | 3,830 | 23,300 | 957.50 |
| 2004-03-11 | 3,940 | 3,940 | 3,800 | 3,850 | 25,000 | 962.50 |
| 2004-03-10 | 3,930 | 4,000 | 3,930 | 3,960 | 12,900 | 990 |
| 2004-03-09 | 3,910 | 3,930 | 3,900 | 3,920 | 8,600 | 980 |
| 2004-03-08 | 3,900 | 4,000 | 3,900 | 3,900 | 18,800 | 975 |
| 2004-03-05 | 3,900 | 3,910 | 3,850 | 3,910 | 17,700 | 977.50 |
| 2004-03-04 | 3,850 | 3,920 | 3,850 | 3,900 | 13,500 | 975 |
| 2004-03-03 | 3,830 | 3,850 | 3,800 | 3,850 | 15,200 | 962.50 |
| 2004-03-02 | 3,800 | 3,840 | 3,700 | 3,700 | 30,700 | 925 |
| 2004-03-01 | 3,690 | 3,740 | 3,680 | 3,700 | 45,100 | 925 |
| 2004-02-27 | 3,600 | 3,690 | 3,600 | 3,670 | 23,000 | 917.50 |
| 2004-02-26 | 3,550 | 3,650 | 3,550 | 3,600 | 13,000 | 900 |
| 2004-02-25 | 3,580 | 3,610 | 3,560 | 3,590 | 6,900 | 897.50 |
| 2004-02-24 | 3,650 | 3,650 | 3,590 | 3,590 | 9,900 | 897.50 |
| 2004-02-23 | 3,680 | 3,690 | 3,640 | 3,650 | 11,700 | 912.50 |
| 2004-02-20 | 3,680 | 3,690 | 3,650 | 3,650 | 14,800 | 912.50 |
| 2004-02-19 | 3,690 | 3,690 | 3,670 | 3,670 | 6,200 | 917.50 |
| 2004-02-18 | 3,700 | 3,700 | 3,640 | 3,680 | 18,200 | 920 |
| 2004-02-17 | 3,620 | 3,670 | 3,580 | 3,640 | 13,900 | 910 |
| 2004-02-16 | 3,690 | 3,700 | 3,620 | 3,620 | 15,900 | 905 |
| 2004-02-13 | 3,680 | 3,700 | 3,640 | 3,640 | 14,100 | 910 |
| 2004-02-12 | 3,620 | 3,670 | 3,620 | 3,630 | 15,000 | 907.50 |
| 2004-02-10 | 3,690 | 3,690 | 3,580 | 3,580 | 15,900 | 895 |
| 2004-02-09 | 3,690 | 3,690 | 3,640 | 3,640 | 5,600 | 910 |
| 2004-02-06 | 3,660 | 3,670 | 3,640 | 3,640 | 3,600 | 910 |
| 2004-02-05 | 3,650 | 3,660 | 3,640 | 3,650 | 4,400 | 912.50 |
| 2004-02-04 | 3,700 | 3,700 | 3,630 | 3,640 | 11,800 | 910 |
| 2004-02-03 | 3,700 | 3,700 | 3,670 | 3,700 | 11,300 | 925 |
| 2004-02-02 | 3,750 | 3,780 | 3,690 | 3,700 | 22,000 | 925 |
| 2004-01-30 | 3,700 | 3,750 | 3,700 | 3,740 | 9,400 | 935 |
| 2004-01-29 | 3,760 | 3,760 | 3,700 | 3,700 | 16,100 | 925 |
| 2004-01-28 | 3,740 | 3,760 | 3,740 | 3,740 | 10,500 | 935 |
| 2004-01-27 | 3,780 | 3,780 | 3,750 | 3,750 | 13,000 | 937.50 |
| 2004-01-26 | 3,770 | 3,770 | 3,730 | 3,730 | 12,600 | 932.50 |
| 2004-01-23 | 3,750 | 3,760 | 3,710 | 3,740 | 6,400 | 935 |
| 2004-01-22 | 3,760 | 3,760 | 3,710 | 3,710 | 29,300 | 927.50 |
| 2004-01-21 | 3,800 | 3,800 | 3,750 | 3,760 | 13,500 | 940 |
| 2004-01-20 | 3,810 | 3,810 | 3,750 | 3,750 | 25,100 | 937.50 |
| 2004-01-19 | 3,780 | 3,820 | 3,720 | 3,770 | 9,700 | 942.50 |
| 2004-01-16 | 3,810 | 3,820 | 3,760 | 3,770 | 14,300 | 942.50 |
| 2004-01-15 | 3,860 | 3,860 | 3,810 | 3,810 | 4,300 | 952.50 |
| 2004-01-14 | 3,890 | 3,890 | 3,810 | 3,810 | 4,400 | 952.50 |
| 2004-01-13 | 3,920 | 3,980 | 3,810 | 3,890 | 18,700 | 972.50 |
| 2004-01-09 | 3,950 | 3,950 | 3,900 | 3,900 | 4,800 | 975 |
| 2004-01-08 | 3,980 | 3,980 | 3,900 | 3,900 | 8,400 | 975 |
| 2004-01-07 | 3,910 | 3,940 | 3,850 | 3,940 | 10,800 | 985 |
| 2004-01-06 | 3,930 | 3,950 | 3,900 | 3,910 | 7,200 | 977.50 |
| 2004-01-05 | 3,890 | 3,940 | 3,890 | 3,930 | 5,400 | 982.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
