4666 パーク24(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 | 1,840 | 1,845 | 1,835 | 1,840 | 158,600 | 920 |
| 2004-12-29 | 1,844 | 1,844 | 1,818 | 1,831 | 259,700 | 915.50 |
| 2004-12-28 | 1,845 | 1,847 | 1,833 | 1,839 | 93,000 | 919.50 |
| 2004-12-27 | 1,838 | 1,849 | 1,830 | 1,841 | 100,700 | 920.50 |
| 2004-12-24 | 1,846 | 1,859 | 1,837 | 1,840 | 204,300 | 920 |
| 2004-12-22 | 1,860 | 1,860 | 1,836 | 1,846 | 311,300 | 923 |
| 2004-12-21 | 1,865 | 1,869 | 1,830 | 1,864 | 204,600 | 932 |
| 2004-12-20 | 1,905 | 1,905 | 1,860 | 1,869 | 165,100 | 934.50 |
| 2004-12-17 | 1,860 | 1,933 | 1,853 | 1,911 | 531,900 | 955.50 |
| 2004-12-16 | 1,950 | 1,950 | 1,792 | 1,821 | 653,000 | 910.50 |
| 2004-12-15 | 1,936 | 1,968 | 1,936 | 1,955 | 194,200 | 977.50 |
| 2004-12-14 | 1,893 | 1,935 | 1,892 | 1,935 | 151,900 | 967.50 |
| 2004-12-13 | 1,871 | 1,905 | 1,871 | 1,888 | 133,400 | 944 |
| 2004-12-10 | 1,905 | 1,905 | 1,868 | 1,889 | 158,200 | 944.50 |
| 2004-12-09 | 1,909 | 1,914 | 1,850 | 1,873 | 90,600 | 936.50 |
| 2004-12-08 | 1,875 | 1,895 | 1,862 | 1,879 | 55,700 | 939.50 |
| 2004-12-07 | 1,921 | 1,921 | 1,881 | 1,881 | 77,900 | 940.50 |
| 2004-12-06 | 1,900 | 1,945 | 1,900 | 1,921 | 165,100 | 960.50 |
| 2004-12-03 | 1,946 | 1,946 | 1,914 | 1,928 | 60,900 | 964 |
| 2004-12-02 | 1,949 | 1,960 | 1,939 | 1,950 | 127,600 | 975 |
| 2004-12-01 | 1,930 | 1,931 | 1,900 | 1,911 | 90,800 | 955.50 |
| 2004-11-30 | 1,910 | 1,932 | 1,905 | 1,930 | 116,000 | 965 |
| 2004-11-29 | 1,895 | 1,910 | 1,893 | 1,910 | 107,200 | 955 |
| 2004-11-26 | 1,853 | 1,901 | 1,853 | 1,893 | 80,600 | 946.50 |
| 2004-11-25 | 1,910 | 1,913 | 1,855 | 1,858 | 44,600 | 929 |
| 2004-11-24 | 1,831 | 1,917 | 1,831 | 1,900 | 165,500 | 950 |
| 2004-11-22 | 1,850 | 1,852 | 1,812 | 1,831 | 104,200 | 915.50 |
| 2004-11-19 | 1,886 | 1,888 | 1,865 | 1,865 | 85,900 | 932.50 |
| 2004-11-18 | 1,877 | 1,890 | 1,845 | 1,850 | 125,900 | 925 |
| 2004-11-17 | 1,904 | 1,920 | 1,866 | 1,871 | 138,700 | 935.50 |
| 2004-11-16 | 1,878 | 1,946 | 1,862 | 1,905 | 317,200 | 952.50 |
| 2004-11-15 | 1,811 | 1,865 | 1,811 | 1,860 | 183,100 | 930 |
| 2004-11-12 | 1,832 | 1,832 | 1,802 | 1,810 | 158,300 | 905 |
| 2004-11-11 | 1,810 | 1,823 | 1,795 | 1,811 | 154,900 | 905.50 |
| 2004-11-10 | 1,805 | 1,807 | 1,786 | 1,796 | 78,500 | 898 |
| 2004-11-09 | 1,800 | 1,805 | 1,784 | 1,800 | 277,400 | 900 |
| 2004-11-08 | 1,810 | 1,810 | 1,796 | 1,800 | 177,900 | 900 |
| 2004-11-05 | 1,790 | 1,810 | 1,783 | 1,788 | 111,700 | 894 |
| 2004-11-04 | 1,796 | 1,798 | 1,780 | 1,780 | 171,800 | 890 |
| 2004-11-02 | 1,780 | 1,800 | 1,761 | 1,766 | 159,300 | 883 |
| 2004-11-01 | 1,800 | 1,800 | 1,751 | 1,779 | 206,700 | 889.50 |
| 2004-10-29 | 1,840 | 1,840 | 1,794 | 1,798 | 205,200 | 899 |
| 2004-10-28 | 1,827 | 1,827 | 1,810 | 1,819 | 280,200 | 909.50 |
| 2004-10-27 | 1,750 | 1,803 | 1,749 | 1,767 | 308,100 | 883.50 |
| 2004-10-26 | 1,720 | 1,750 | 1,622 | 1,724 | 410,400 | 862 |
| 2004-10-25 | 3,560 | 3,650 | 3,500 | 3,640 | 243,500 | 910 |
| 2004-10-22 | 3,580 | 3,720 | 3,570 | 3,690 | 224,200 | 922.50 |
| 2004-10-21 | 3,570 | 3,670 | 3,560 | 3,630 | 339,600 | 907.50 |
| 2004-10-20 | 3,520 | 3,540 | 3,430 | 3,520 | 102,700 | 880 |
| 2004-10-19 | 3,570 | 3,570 | 3,500 | 3,520 | 206,800 | 880 |
| 2004-10-18 | 3,570 | 3,570 | 3,530 | 3,570 | 82,300 | 892.50 |
| 2004-10-15 | 3,490 | 3,540 | 3,450 | 3,520 | 225,600 | 880 |
| 2004-10-14 | 3,500 | 3,570 | 3,450 | 3,500 | 429,400 | 875 |
| 2004-10-13 | 3,360 | 3,410 | 3,350 | 3,380 | 134,500 | 845 |
| 2004-10-12 | 3,350 | 3,370 | 3,330 | 3,340 | 88,800 | 835 |
| 2004-10-08 | 3,370 | 3,390 | 3,340 | 3,340 | 79,400 | 835 |
| 2004-10-07 | 3,400 | 3,430 | 3,340 | 3,390 | 102,600 | 847.50 |
| 2004-10-06 | 3,390 | 3,460 | 3,370 | 3,420 | 78,800 | 855 |
| 2004-10-05 | 3,480 | 3,520 | 3,370 | 3,390 | 113,400 | 847.50 |
| 2004-10-04 | 3,500 | 3,580 | 3,420 | 3,560 | 223,500 | 890 |
| 2004-10-01 | 3,340 | 3,380 | 3,300 | 3,380 | 103,800 | 845 |
| 2004-09-30 | 3,200 | 3,330 | 3,190 | 3,240 | 236,600 | 810 |
| 2004-09-29 | 3,210 | 3,220 | 3,170 | 3,170 | 111,600 | 792.50 |
| 2004-09-28 | 3,250 | 3,250 | 3,200 | 3,240 | 68,800 | 810 |
| 2004-09-27 | 3,270 | 3,300 | 3,190 | 3,220 | 107,800 | 805 |
| 2004-09-24 | 3,200 | 3,220 | 3,140 | 3,190 | 219,300 | 797.50 |
| 2004-09-22 | 3,310 | 3,320 | 3,210 | 3,220 | 87,200 | 805 |
| 2004-09-21 | 3,360 | 3,420 | 3,320 | 3,330 | 69,300 | 832.50 |
| 2004-09-17 | 3,410 | 3,450 | 3,320 | 3,340 | 220,400 | 835 |
| 2004-09-16 | 3,470 | 3,530 | 3,430 | 3,430 | 75,600 | 857.50 |
| 2004-09-15 | 3,580 | 3,590 | 3,530 | 3,530 | 70,700 | 882.50 |
| 2004-09-14 | 3,580 | 3,580 | 3,510 | 3,570 | 82,400 | 892.50 |
| 2004-09-13 | 3,500 | 3,530 | 3,450 | 3,480 | 47,900 | 870 |
| 2004-09-10 | 3,570 | 3,570 | 3,400 | 3,510 | 164,800 | 877.50 |
| 2004-09-09 | 3,650 | 3,670 | 3,550 | 3,580 | 102,000 | 895 |
| 2004-09-08 | 3,700 | 3,740 | 3,640 | 3,680 | 93,100 | 920 |
| 2004-09-07 | 3,650 | 3,670 | 3,600 | 3,660 | 70,200 | 915 |
| 2004-09-06 | 3,610 | 3,630 | 3,530 | 3,630 | 78,900 | 907.50 |
| 2004-09-03 | 3,670 | 3,670 | 3,590 | 3,590 | 98,000 | 897.50 |
| 2004-09-02 | 3,680 | 3,740 | 3,610 | 3,670 | 209,900 | 917.50 |
| 2004-09-01 | 3,600 | 3,660 | 3,600 | 3,630 | 201,300 | 907.50 |
| 2004-08-31 | 3,590 | 3,600 | 3,530 | 3,560 | 66,900 | 890 |
| 2004-08-30 | 3,560 | 3,570 | 3,500 | 3,570 | 64,300 | 892.50 |
| 2004-08-27 | 3,500 | 3,540 | 3,450 | 3,520 | 98,800 | 880 |
| 2004-08-26 | 3,520 | 3,550 | 3,440 | 3,460 | 167,600 | 865 |
| 2004-08-25 | 3,360 | 3,500 | 3,340 | 3,470 | 211,800 | 867.50 |
| 2004-08-24 | 3,250 | 3,330 | 3,230 | 3,320 | 302,100 | 830 |
| 2004-08-23 | 3,340 | 3,340 | 3,210 | 3,230 | 531,300 | 807.50 |
| 2004-08-20 | 3,470 | 3,500 | 3,360 | 3,390 | 145,900 | 847.50 |
| 2004-08-19 | 3,510 | 3,550 | 3,430 | 3,510 | 211,900 | 877.50 |
| 2004-08-18 | 3,510 | 3,570 | 3,500 | 3,500 | 66,500 | 875 |
| 2004-08-17 | 3,600 | 3,700 | 3,540 | 3,550 | 92,200 | 887.50 |
| 2004-08-16 | 3,680 | 3,680 | 3,570 | 3,590 | 105,200 | 897.50 |
| 2004-08-13 | 3,880 | 3,880 | 3,730 | 3,730 | 54,900 | 932.50 |
| 2004-08-12 | 3,870 | 3,900 | 3,800 | 3,870 | 71,700 | 967.50 |
| 2004-08-11 | 3,930 | 3,930 | 3,760 | 3,860 | 118,000 | 965 |
| 2004-08-10 | 3,640 | 3,780 | 3,580 | 3,760 | 98,900 | 940 |
| 2004-08-09 | 3,710 | 3,710 | 3,600 | 3,620 | 30,800 | 905 |
| 2004-08-06 | 3,700 | 3,740 | 3,640 | 3,720 | 72,200 | 930 |
| 2004-08-05 | 3,650 | 3,780 | 3,610 | 3,740 | 176,600 | 935 |
| 2004-08-04 | 3,700 | 3,700 | 3,530 | 3,620 | 208,800 | 905 |
| 2004-08-03 | 3,870 | 3,910 | 3,710 | 3,740 | 75,400 | 935 |
| 2004-08-02 | 3,940 | 3,940 | 3,830 | 3,860 | 98,800 | 965 |
| 2004-07-30 | 3,890 | 3,940 | 3,850 | 3,890 | 149,000 | 972.50 |
| 2004-07-29 | 4,130 | 4,150 | 3,860 | 3,990 | 247,600 | 997.50 |
| 2004-07-28 | 4,060 | 4,090 | 3,960 | 3,980 | 105,500 | 995 |
| 2004-07-27 | 4,370 | 4,370 | 4,080 | 4,110 | 54,500 | 1,027.50 |
| 2004-07-26 | 4,270 | 4,330 | 4,200 | 4,220 | 74,000 | 1,055 |
| 2004-07-23 | 4,400 | 4,480 | 4,280 | 4,370 | 356,100 | 1,092.50 |
| 2004-07-22 | 4,200 | 4,210 | 4,100 | 4,150 | 225,900 | 1,037.50 |
| 2004-07-21 | 4,140 | 4,200 | 4,060 | 4,190 | 154,000 | 1,047.50 |
| 2004-07-20 | 4,080 | 4,170 | 4,020 | 4,110 | 118,500 | 1,027.50 |
| 2004-07-16 | 4,100 | 4,150 | 4,050 | 4,120 | 100,100 | 1,030 |
| 2004-07-15 | 4,130 | 4,150 | 4,090 | 4,110 | 99,100 | 1,027.50 |
| 2004-07-14 | 4,160 | 4,200 | 4,110 | 4,150 | 152,900 | 1,037.50 |
| 2004-07-13 | 4,200 | 4,250 | 4,150 | 4,190 | 110,300 | 1,047.50 |
| 2004-07-12 | 4,100 | 4,210 | 4,100 | 4,180 | 116,500 | 1,045 |
| 2004-07-09 | 3,820 | 3,990 | 3,820 | 3,990 | 133,400 | 997.50 |
| 2004-07-08 | 4,000 | 4,070 | 3,890 | 3,910 | 112,100 | 977.50 |
| 2004-07-07 | 3,990 | 4,050 | 3,920 | 3,980 | 188,200 | 995 |
| 2004-07-06 | 4,200 | 4,200 | 4,060 | 4,060 | 140,800 | 1,015 |
| 2004-07-05 | 4,300 | 4,310 | 4,190 | 4,210 | 130,400 | 1,052.50 |
| 2004-07-02 | 4,270 | 4,380 | 4,260 | 4,330 | 300,300 | 1,082.50 |
| 2004-07-01 | 4,200 | 4,460 | 4,190 | 4,320 | 411,700 | 1,080 |
| 2004-06-30 | 4,070 | 4,200 | 4,050 | 4,150 | 149,700 | 1,037.50 |
| 2004-06-29 | 4,000 | 4,070 | 4,000 | 4,070 | 159,100 | 1,017.50 |
| 2004-06-28 | 4,000 | 4,030 | 3,960 | 3,980 | 158,500 | 995 |
| 2004-06-25 | 4,050 | 4,130 | 3,940 | 3,950 | 217,800 | 987.50 |
| 2004-06-24 | 3,940 | 4,020 | 3,880 | 4,000 | 159,100 | 1,000 |
| 2004-06-23 | 3,900 | 3,920 | 3,820 | 3,920 | 94,200 | 980 |
| 2004-06-22 | 3,930 | 3,930 | 3,840 | 3,880 | 132,600 | 970 |
| 2004-06-21 | 3,850 | 3,960 | 3,850 | 3,890 | 233,100 | 972.50 |
| 2004-06-18 | 3,820 | 3,910 | 3,800 | 3,850 | 168,600 | 962.50 |
| 2004-06-17 | 3,850 | 3,860 | 3,770 | 3,820 | 117,900 | 955 |
| 2004-06-16 | 3,800 | 3,860 | 3,770 | 3,800 | 185,000 | 950 |
| 2004-06-15 | 3,770 | 3,810 | 3,720 | 3,730 | 101,800 | 932.50 |
| 2004-06-14 | 3,720 | 3,820 | 3,720 | 3,770 | 47,600 | 942.50 |
| 2004-06-11 | 3,800 | 3,810 | 3,750 | 3,770 | 154,200 | 942.50 |
| 2004-06-10 | 3,700 | 3,760 | 3,680 | 3,750 | 90,200 | 937.50 |
| 2004-06-09 | 3,730 | 3,740 | 3,680 | 3,710 | 70,000 | 927.50 |
| 2004-06-08 | 3,850 | 3,890 | 3,710 | 3,720 | 129,100 | 930 |
| 2004-06-07 | 3,760 | 4,020 | 3,750 | 3,800 | 289,700 | 950 |
| 2004-06-04 | 3,730 | 3,820 | 3,650 | 3,710 | 67,800 | 927.50 |
| 2004-06-03 | 3,850 | 3,880 | 3,810 | 3,830 | 268,800 | 957.50 |
| 2004-06-02 | 3,750 | 3,840 | 3,680 | 3,790 | 169,200 | 947.50 |
| 2004-06-01 | 3,640 | 3,740 | 3,560 | 3,680 | 206,700 | 920 |
| 2004-05-31 | 3,370 | 3,620 | 3,350 | 3,600 | 176,100 | 900 |
| 2004-05-28 | 3,370 | 3,390 | 3,300 | 3,330 | 90,900 | 832.50 |
| 2004-05-27 | 3,400 | 3,420 | 3,360 | 3,370 | 51,300 | 842.50 |
| 2004-05-26 | 3,450 | 3,490 | 3,410 | 3,410 | 156,600 | 852.50 |
| 2004-05-25 | 3,420 | 3,460 | 3,400 | 3,420 | 60,800 | 855 |
| 2004-05-24 | 3,380 | 3,460 | 3,370 | 3,420 | 168,700 | 855 |
| 2004-05-21 | 3,350 | 3,450 | 3,350 | 3,400 | 96,900 | 850 |
| 2004-05-20 | 3,370 | 3,440 | 3,290 | 3,340 | 106,800 | 835 |
| 2004-05-19 | 3,380 | 3,490 | 3,280 | 3,460 | 77,400 | 865 |
| 2004-05-18 | 3,390 | 3,490 | 3,180 | 3,330 | 114,500 | 832.50 |
| 2004-05-17 | 3,480 | 3,510 | 3,240 | 3,400 | 101,100 | 850 |
| 2004-05-14 | 3,580 | 3,590 | 3,430 | 3,510 | 147,000 | 877.50 |
| 2004-05-13 | 3,450 | 3,490 | 3,370 | 3,380 | 70,200 | 845 |
| 2004-05-12 | 3,400 | 3,540 | 3,360 | 3,530 | 157,100 | 882.50 |
| 2004-05-11 | 3,290 | 3,450 | 3,220 | 3,300 | 218,200 | 825 |
| 2004-05-10 | 3,430 | 3,520 | 3,220 | 3,340 | 163,200 | 835 |
| 2004-05-07 | 3,730 | 3,760 | 3,610 | 3,630 | 43,400 | 907.50 |
| 2004-05-06 | 3,830 | 3,860 | 3,720 | 3,730 | 92,200 | 932.50 |
| 2004-04-30 | 3,760 | 3,800 | 3,700 | 3,730 | 97,700 | 932.50 |
| 2004-04-28 | 3,780 | 3,830 | 3,750 | 3,770 | 74,800 | 942.50 |
| 2004-04-27 | 3,800 | 3,810 | 3,710 | 3,800 | 108,500 | 950 |
| 2004-04-26 | 3,820 | 3,900 | 3,810 | 3,830 | 133,300 | 957.50 |
| 2004-04-23 | 3,880 | 3,880 | 3,800 | 3,810 | 173,100 | 952.50 |
| 2004-04-22 | 3,900 | 3,900 | 3,750 | 3,780 | 179,400 | 945 |
| 2004-04-21 | 3,680 | 3,910 | 3,630 | 3,850 | 293,500 | 962.50 |
| 2004-04-20 | 3,560 | 3,670 | 3,560 | 3,650 | 212,100 | 912.50 |
| 2004-04-19 | 3,580 | 3,580 | 3,470 | 3,510 | 118,800 | 877.50 |
| 2004-04-16 | 3,520 | 3,590 | 3,460 | 3,480 | 211,800 | 870 |
| 2004-04-15 | 3,690 | 3,690 | 3,400 | 3,510 | 179,600 | 877.50 |
| 2004-04-14 | 3,590 | 3,800 | 3,580 | 3,700 | 316,600 | 925 |
| 2004-04-13 | 3,500 | 3,580 | 3,500 | 3,530 | 138,800 | 882.50 |
| 2004-04-12 | 3,440 | 3,520 | 3,440 | 3,490 | 85,400 | 872.50 |
| 2004-04-09 | 3,470 | 3,510 | 3,420 | 3,490 | 107,100 | 872.50 |
| 2004-04-08 | 3,620 | 3,660 | 3,550 | 3,550 | 107,000 | 887.50 |
| 2004-04-07 | 3,520 | 3,630 | 3,510 | 3,630 | 130,400 | 907.50 |
| 2004-04-06 | 3,640 | 3,650 | 3,550 | 3,600 | 244,000 | 900 |
| 2004-04-05 | 3,500 | 3,650 | 3,460 | 3,590 | 326,000 | 897.50 |
| 2004-04-02 | 3,450 | 3,490 | 3,370 | 3,460 | 157,000 | 865 |
| 2004-04-01 | 3,400 | 3,430 | 3,360 | 3,400 | 155,000 | 850 |
| 2004-03-31 | 3,400 | 3,430 | 3,280 | 3,340 | 143,700 | 835 |
| 2004-03-30 | 3,490 | 3,490 | 3,340 | 3,400 | 115,100 | 850 |
| 2004-03-29 | 3,500 | 3,550 | 3,480 | 3,530 | 93,200 | 882.50 |
| 2004-03-26 | 3,550 | 3,580 | 3,510 | 3,550 | 170,900 | 887.50 |
| 2004-03-25 | 3,370 | 3,510 | 3,370 | 3,500 | 171,500 | 875 |
| 2004-03-24 | 3,380 | 3,420 | 3,220 | 3,270 | 186,900 | 817.50 |
| 2004-03-23 | 3,360 | 3,480 | 3,330 | 3,480 | 202,300 | 870 |
| 2004-03-22 | 3,510 | 3,520 | 3,350 | 3,500 | 201,700 | 875 |
| 2004-03-19 | 3,340 | 3,670 | 3,300 | 3,550 | 484,700 | 887.50 |
| 2004-03-18 | 3,180 | 3,250 | 3,160 | 3,240 | 183,100 | 810 |
| 2004-03-17 | 3,110 | 3,120 | 3,050 | 3,080 | 83,100 | 770 |
| 2004-03-16 | 3,090 | 3,120 | 3,050 | 3,060 | 67,700 | 765 |
| 2004-03-15 | 3,130 | 3,230 | 3,070 | 3,090 | 132,300 | 772.50 |
| 2004-03-12 | 3,100 | 3,170 | 3,000 | 3,100 | 403,300 | 775 |
| 2004-03-11 | 2,875 | 2,980 | 2,850 | 2,935 | 44,600 | 733.75 |
| 2004-03-10 | 2,910 | 2,955 | 2,890 | 2,915 | 110,500 | 728.75 |
| 2004-03-09 | 3,000 | 3,020 | 2,950 | 3,000 | 162,500 | 750 |
| 2004-03-08 | 2,870 | 3,050 | 2,870 | 3,000 | 228,200 | 750 |
| 2004-03-05 | 2,880 | 2,930 | 2,845 | 2,910 | 185,300 | 727.50 |
| 2004-03-04 | 2,815 | 2,880 | 2,810 | 2,840 | 133,800 | 710 |
| 2004-03-03 | 2,835 | 2,835 | 2,755 | 2,780 | 52,100 | 695 |
| 2004-03-02 | 2,765 | 2,835 | 2,765 | 2,815 | 351,800 | 703.75 |
| 2004-03-01 | 2,700 | 2,750 | 2,675 | 2,735 | 168,100 | 683.75 |
| 2004-02-27 | 2,655 | 2,720 | 2,645 | 2,715 | 88,500 | 678.75 |
| 2004-02-26 | 2,640 | 2,670 | 2,635 | 2,650 | 123,900 | 662.50 |
| 2004-02-25 | 2,620 | 2,650 | 2,620 | 2,630 | 95,900 | 657.50 |
| 2004-02-24 | 2,645 | 2,655 | 2,615 | 2,615 | 114,600 | 653.75 |
| 2004-02-23 | 2,665 | 2,685 | 2,620 | 2,620 | 63,600 | 655 |
| 2004-02-20 | 2,695 | 2,700 | 2,625 | 2,625 | 35,300 | 656.25 |
| 2004-02-19 | 2,695 | 2,715 | 2,675 | 2,695 | 142,800 | 673.75 |
| 2004-02-18 | 2,695 | 2,695 | 2,640 | 2,660 | 111,400 | 665 |
| 2004-02-17 | 2,740 | 2,745 | 2,700 | 2,700 | 51,800 | 675 |
| 2004-02-16 | 2,740 | 2,755 | 2,730 | 2,745 | 74,800 | 686.25 |
| 2004-02-13 | 2,810 | 2,810 | 2,740 | 2,740 | 43,000 | 685 |
| 2004-02-12 | 2,735 | 2,815 | 2,735 | 2,780 | 55,200 | 695 |
| 2004-02-10 | 2,720 | 2,750 | 2,680 | 2,700 | 34,500 | 675 |
| 2004-02-09 | 2,760 | 2,850 | 2,725 | 2,760 | 61,100 | 690 |
| 2004-02-06 | 2,650 | 2,720 | 2,640 | 2,720 | 32,500 | 680 |
| 2004-02-05 | 2,640 | 2,705 | 2,595 | 2,665 | 74,700 | 666.25 |
| 2004-02-04 | 2,700 | 2,725 | 2,635 | 2,635 | 62,500 | 658.75 |
| 2004-02-03 | 2,750 | 2,760 | 2,705 | 2,720 | 51,400 | 680 |
| 2004-02-02 | 2,680 | 2,730 | 2,675 | 2,730 | 80,100 | 682.50 |
| 2004-01-30 | 2,710 | 2,740 | 2,670 | 2,680 | 49,600 | 670 |
| 2004-01-29 | 2,700 | 2,755 | 2,660 | 2,705 | 47,000 | 676.25 |
| 2004-01-28 | 2,765 | 2,765 | 2,705 | 2,715 | 33,500 | 678.75 |
| 2004-01-27 | 2,840 | 2,900 | 2,770 | 2,785 | 64,400 | 696.25 |
| 2004-01-26 | 2,850 | 2,900 | 2,800 | 2,815 | 58,800 | 703.75 |
| 2004-01-23 | 2,940 | 2,965 | 2,860 | 2,945 | 218,700 | 736.25 |
| 2004-01-22 | 2,750 | 2,960 | 2,720 | 2,950 | 221,400 | 737.50 |
| 2004-01-21 | 2,695 | 2,735 | 2,655 | 2,670 | 112,100 | 667.50 |
| 2004-01-20 | 2,600 | 2,690 | 2,600 | 2,685 | 121,700 | 671.25 |
| 2004-01-19 | 2,720 | 2,745 | 2,640 | 2,645 | 93,100 | 661.25 |
| 2004-01-16 | 2,665 | 2,695 | 2,635 | 2,680 | 90,100 | 670 |
| 2004-01-15 | 2,845 | 2,845 | 2,680 | 2,680 | 46,200 | 670 |
| 2004-01-14 | 2,730 | 2,840 | 2,705 | 2,775 | 222,200 | 693.75 |
| 2004-01-13 | 2,700 | 2,755 | 2,570 | 2,715 | 141,400 | 678.75 |
| 2004-01-09 | 2,690 | 2,720 | 2,655 | 2,655 | 207,900 | 663.75 |
| 2004-01-08 | 2,530 | 2,670 | 2,530 | 2,670 | 165,700 | 667.50 |
| 2004-01-07 | 2,600 | 2,600 | 2,465 | 2,530 | 120,100 | 632.50 |
| 2004-01-06 | 2,475 | 2,650 | 2,460 | 2,610 | 217,700 | 652.50 |
| 2004-01-05 | 2,485 | 2,485 | 2,450 | 2,475 | 12,300 | 618.75 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
