4674 (株)クレスコ 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 | 1,100 | 1,111 | 1,090 | 1,090 | 6,900 | 272.50 |
| 2004-12-29 | 1,097 | 1,115 | 1,090 | 1,099 | 21,300 | 274.75 |
| 2004-12-28 | 1,079 | 1,096 | 1,079 | 1,094 | 11,500 | 273.50 |
| 2004-12-27 | 1,090 | 1,096 | 1,080 | 1,088 | 20,200 | 272 |
| 2004-12-24 | 1,071 | 1,088 | 1,062 | 1,076 | 32,500 | 269 |
| 2004-12-22 | 1,045 | 1,053 | 1,045 | 1,051 | 19,300 | 262.75 |
| 2004-12-21 | 1,051 | 1,054 | 1,031 | 1,043 | 30,400 | 260.75 |
| 2004-12-20 | 1,057 | 1,058 | 1,051 | 1,058 | 11,300 | 264.50 |
| 2004-12-17 | 1,065 | 1,081 | 1,057 | 1,058 | 10,700 | 264.50 |
| 2004-12-16 | 1,070 | 1,072 | 1,065 | 1,068 | 10,800 | 267 |
| 2004-12-15 | 1,089 | 1,089 | 1,065 | 1,067 | 10,300 | 266.75 |
| 2004-12-14 | 1,090 | 1,095 | 1,085 | 1,095 | 10,400 | 273.75 |
| 2004-12-13 | 1,082 | 1,089 | 1,058 | 1,089 | 9,400 | 272.25 |
| 2004-12-10 | 1,061 | 1,065 | 1,054 | 1,065 | 15,600 | 266.25 |
| 2004-12-09 | 1,068 | 1,078 | 1,061 | 1,061 | 8,100 | 265.25 |
| 2004-12-08 | 1,074 | 1,075 | 1,067 | 1,067 | 3,800 | 266.75 |
| 2004-12-07 | 1,080 | 1,088 | 1,075 | 1,075 | 3,600 | 268.75 |
| 2004-12-06 | 1,075 | 1,091 | 1,075 | 1,088 | 10,700 | 272 |
| 2004-12-03 | 1,095 | 1,095 | 1,074 | 1,075 | 3,500 | 268.75 |
| 2004-12-02 | 1,074 | 1,080 | 1,066 | 1,075 | 7,300 | 268.75 |
| 2004-12-01 | 1,070 | 1,075 | 1,064 | 1,065 | 5,500 | 266.25 |
| 2004-11-30 | 1,105 | 1,105 | 1,082 | 1,082 | 1,800 | 270.50 |
| 2004-11-29 | 1,090 | 1,095 | 1,082 | 1,082 | 3,400 | 270.50 |
| 2004-11-26 | 1,110 | 1,119 | 1,090 | 1,090 | 15,100 | 272.50 |
| 2004-11-25 | 1,060 | 1,108 | 1,060 | 1,105 | 17,200 | 276.25 |
| 2004-11-24 | 1,080 | 1,100 | 1,069 | 1,069 | 8,600 | 267.25 |
| 2004-11-22 | 1,071 | 1,080 | 1,053 | 1,054 | 11,200 | 263.50 |
| 2004-11-19 | 1,079 | 1,095 | 1,079 | 1,090 | 7,700 | 272.50 |
| 2004-11-18 | 1,083 | 1,092 | 1,061 | 1,077 | 5,800 | 269.25 |
| 2004-11-17 | 1,098 | 1,098 | 1,080 | 1,080 | 8,700 | 270 |
| 2004-11-16 | 1,091 | 1,106 | 1,085 | 1,085 | 14,700 | 271.25 |
| 2004-11-15 | 1,080 | 1,126 | 1,069 | 1,083 | 31,900 | 270.75 |
| 2004-11-12 | 1,060 | 1,060 | 1,030 | 1,049 | 35,200 | 262.25 |
| 2004-11-11 | 1,090 | 1,095 | 1,080 | 1,080 | 16,600 | 270 |
| 2004-11-10 | 1,083 | 1,096 | 1,083 | 1,093 | 9,400 | 273.25 |
| 2004-11-09 | 1,094 | 1,094 | 1,080 | 1,080 | 5,500 | 270 |
| 2004-11-08 | 1,100 | 1,100 | 1,087 | 1,087 | 6,700 | 271.75 |
| 2004-11-05 | 1,100 | 1,100 | 1,082 | 1,082 | 7,700 | 270.50 |
| 2004-11-04 | 1,070 | 1,089 | 1,070 | 1,089 | 10,300 | 272.25 |
| 2004-11-02 | 1,067 | 1,087 | 1,060 | 1,069 | 10,200 | 267.25 |
| 2004-11-01 | 1,053 | 1,089 | 1,053 | 1,067 | 12,100 | 266.75 |
| 2004-10-29 | 1,103 | 1,108 | 1,090 | 1,093 | 9,700 | 273.25 |
| 2004-10-28 | 1,084 | 1,109 | 1,084 | 1,109 | 10,000 | 277.25 |
| 2004-10-27 | 1,111 | 1,111 | 1,084 | 1,084 | 13,600 | 271 |
| 2004-10-26 | 1,089 | 1,117 | 1,032 | 1,081 | 33,100 | 270.25 |
| 2004-10-25 | 1,073 | 1,073 | 1,024 | 1,029 | 4,800 | 257.25 |
| 2004-10-22 | 1,050 | 1,057 | 1,050 | 1,050 | 3,900 | 262.50 |
| 2004-10-21 | 1,055 | 1,065 | 1,050 | 1,050 | 5,800 | 262.50 |
| 2004-10-20 | 1,080 | 1,080 | 1,055 | 1,079 | 7,500 | 269.75 |
| 2004-10-19 | 1,082 | 1,082 | 1,060 | 1,069 | 5,300 | 267.25 |
| 2004-10-18 | 1,112 | 1,112 | 1,050 | 1,060 | 8,300 | 265 |
| 2004-10-15 | 1,075 | 1,075 | 1,031 | 1,052 | 8,600 | 263 |
| 2004-10-14 | 1,081 | 1,088 | 1,075 | 1,076 | 3,600 | 269 |
| 2004-10-13 | 1,102 | 1,102 | 1,075 | 1,081 | 4,100 | 270.25 |
| 2004-10-12 | 1,077 | 1,090 | 1,075 | 1,082 | 6,000 | 270.50 |
| 2004-10-08 | 1,093 | 1,115 | 1,075 | 1,075 | 16,500 | 268.75 |
| 2004-10-07 | 1,112 | 1,124 | 1,104 | 1,113 | 10,600 | 278.25 |
| 2004-10-06 | 1,110 | 1,125 | 1,102 | 1,123 | 20,000 | 280.75 |
| 2004-10-05 | 1,139 | 1,139 | 1,100 | 1,123 | 22,500 | 280.75 |
| 2004-10-04 | 1,100 | 1,119 | 1,085 | 1,094 | 23,700 | 273.50 |
| 2004-10-01 | 1,039 | 1,054 | 1,039 | 1,050 | 14,200 | 262.50 |
| 2004-09-30 | 1,040 | 1,078 | 1,040 | 1,053 | 20,800 | 263.25 |
| 2004-09-29 | 1,145 | 1,150 | 1,086 | 1,100 | 41,200 | 275 |
| 2004-09-28 | 1,080 | 1,085 | 1,025 | 1,085 | 29,900 | 271.25 |
| 2004-09-27 | 991 | 1,000 | 985 | 985 | 8,400 | 246.25 |
| 2004-09-24 | 1,018 | 1,018 | 986 | 991 | 8,300 | 247.75 |
| 2004-09-22 | 1,015 | 1,015 | 1,000 | 1,010 | 9,600 | 252.50 |
| 2004-09-21 | 1,041 | 1,041 | 1,012 | 1,024 | 2,500 | 256 |
| 2004-09-17 | 1,012 | 1,028 | 1,012 | 1,021 | 6,100 | 255.25 |
| 2004-09-16 | 1,029 | 1,029 | 980 | 1,010 | 8,700 | 252.50 |
| 2004-09-15 | 1,063 | 1,063 | 1,030 | 1,030 | 4,700 | 257.50 |
| 2004-09-14 | 1,078 | 1,078 | 1,057 | 1,057 | 1,700 | 264.25 |
| 2004-09-13 | 1,046 | 1,070 | 1,046 | 1,054 | 5,400 | 263.50 |
| 2004-09-10 | 1,055 | 1,055 | 1,041 | 1,049 | 13,900 | 262.25 |
| 2004-09-09 | 1,075 | 1,085 | 1,060 | 1,060 | 2,500 | 265 |
| 2004-09-08 | 1,080 | 1,085 | 1,075 | 1,076 | 3,100 | 269 |
| 2004-09-07 | 1,079 | 1,082 | 1,072 | 1,075 | 4,500 | 268.75 |
| 2004-09-06 | 1,060 | 1,079 | 1,060 | 1,078 | 5,400 | 269.50 |
| 2004-09-03 | 1,086 | 1,088 | 1,056 | 1,061 | 5,500 | 265.25 |
| 2004-09-02 | 1,045 | 1,088 | 1,035 | 1,088 | 13,200 | 272 |
| 2004-09-01 | 1,025 | 1,042 | 1,021 | 1,041 | 6,100 | 260.25 |
| 2004-08-31 | 1,030 | 1,030 | 1,018 | 1,018 | 2,800 | 254.50 |
| 2004-08-30 | 1,032 | 1,032 | 1,000 | 1,010 | 4,400 | 252.50 |
| 2004-08-27 | 1,038 | 1,038 | 1,025 | 1,025 | 2,600 | 256.25 |
| 2004-08-26 | 1,029 | 1,030 | 1,012 | 1,022 | 3,200 | 255.50 |
| 2004-08-25 | 1,010 | 1,030 | 1,000 | 1,030 | 6,900 | 257.50 |
| 2004-08-24 | 1,013 | 1,013 | 997 | 998 | 7,700 | 249.50 |
| 2004-08-23 | 1,028 | 1,028 | 1,010 | 1,013 | 6,100 | 253.25 |
| 2004-08-20 | 995 | 1,009 | 995 | 998 | 4,300 | 249.50 |
| 2004-08-19 | 996 | 1,000 | 991 | 999 | 5,400 | 249.75 |
| 2004-08-18 | 990 | 1,000 | 990 | 999 | 1,700 | 249.75 |
| 2004-08-17 | 1,000 | 1,000 | 990 | 990 | 5,100 | 247.50 |
| 2004-08-16 | 1,000 | 1,000 | 984 | 1,000 | 13,200 | 250 |
| 2004-08-13 | 1,000 | 1,003 | 998 | 998 | 20,000 | 249.50 |
| 2004-08-12 | 1,039 | 1,039 | 1,013 | 1,015 | 2,100 | 253.75 |
| 2004-08-11 | 1,014 | 1,025 | 1,005 | 1,011 | 7,300 | 252.75 |
| 2004-08-10 | 1,025 | 1,025 | 1,000 | 1,001 | 5,700 | 250.25 |
| 2004-08-09 | 990 | 999 | 990 | 995 | 5,300 | 248.75 |
| 2004-08-06 | 1,000 | 1,009 | 993 | 993 | 13,700 | 248.25 |
| 2004-08-05 | 1,001 | 1,010 | 1,000 | 1,004 | 6,400 | 251 |
| 2004-08-04 | 1,017 | 1,017 | 995 | 1,003 | 13,100 | 250.75 |
| 2004-08-03 | 1,024 | 1,034 | 1,011 | 1,018 | 7,100 | 254.50 |
| 2004-08-02 | 1,021 | 1,040 | 1,019 | 1,024 | 11,200 | 256 |
| 2004-07-30 | 1,075 | 1,075 | 1,035 | 1,055 | 3,300 | 263.75 |
| 2004-07-29 | 1,040 | 1,050 | 1,020 | 1,033 | 6,500 | 258.25 |
| 2004-07-28 | 1,094 | 1,094 | 1,037 | 1,054 | 6,300 | 263.50 |
| 2004-07-27 | 1,071 | 1,073 | 1,037 | 1,037 | 14,200 | 259.25 |
| 2004-07-26 | 1,095 | 1,100 | 1,070 | 1,076 | 3,700 | 269 |
| 2004-07-23 | 1,111 | 1,115 | 1,100 | 1,115 | 6,400 | 278.75 |
| 2004-07-22 | 1,110 | 1,115 | 1,100 | 1,111 | 13,800 | 277.75 |
| 2004-07-21 | 1,116 | 1,150 | 1,112 | 1,150 | 4,300 | 287.50 |
| 2004-07-20 | 1,148 | 1,148 | 1,120 | 1,136 | 5,300 | 284 |
| 2004-07-16 | 1,122 | 1,148 | 1,113 | 1,139 | 4,500 | 284.75 |
| 2004-07-15 | 1,165 | 1,165 | 1,123 | 1,123 | 7,200 | 280.75 |
| 2004-07-14 | 1,140 | 1,168 | 1,140 | 1,165 | 10,200 | 291.25 |
| 2004-07-13 | 1,136 | 1,148 | 1,136 | 1,138 | 3,300 | 284.50 |
| 2004-07-12 | 1,115 | 1,129 | 1,115 | 1,129 | 5,700 | 282.25 |
| 2004-07-09 | 1,082 | 1,112 | 1,082 | 1,095 | 4,100 | 273.75 |
| 2004-07-08 | 1,120 | 1,120 | 1,110 | 1,110 | 7,800 | 277.50 |
| 2004-07-07 | 1,101 | 1,119 | 1,101 | 1,107 | 8,100 | 276.75 |
| 2004-07-06 | 1,150 | 1,176 | 1,135 | 1,138 | 8,100 | 284.50 |
| 2004-07-05 | 1,141 | 1,155 | 1,138 | 1,155 | 10,500 | 288.75 |
| 2004-07-02 | 1,163 | 1,170 | 1,153 | 1,154 | 14,000 | 288.50 |
| 2004-07-01 | 1,173 | 1,200 | 1,172 | 1,186 | 6,700 | 296.50 |
| 2004-06-30 | 1,200 | 1,200 | 1,167 | 1,170 | 4,500 | 292.50 |
| 2004-06-29 | 1,173 | 1,200 | 1,173 | 1,181 | 6,000 | 295.25 |
| 2004-06-28 | 1,160 | 1,198 | 1,160 | 1,193 | 11,000 | 298.25 |
| 2004-06-25 | 1,229 | 1,229 | 1,191 | 1,200 | 13,600 | 300 |
| 2004-06-24 | 1,185 | 1,217 | 1,183 | 1,202 | 7,400 | 300.50 |
| 2004-06-23 | 1,205 | 1,220 | 1,190 | 1,190 | 21,200 | 297.50 |
| 2004-06-22 | 1,200 | 1,220 | 1,193 | 1,205 | 19,900 | 301.25 |
| 2004-06-21 | 1,181 | 1,225 | 1,180 | 1,191 | 15,400 | 297.75 |
| 2004-06-18 | 1,160 | 1,167 | 1,147 | 1,150 | 8,100 | 287.50 |
| 2004-06-17 | 1,140 | 1,150 | 1,136 | 1,150 | 14,200 | 287.50 |
| 2004-06-16 | 1,119 | 1,148 | 1,119 | 1,130 | 5,000 | 282.50 |
| 2004-06-15 | 1,112 | 1,120 | 1,100 | 1,109 | 7,200 | 277.25 |
| 2004-06-14 | 1,141 | 1,144 | 1,095 | 1,135 | 8,500 | 283.75 |
| 2004-06-11 | 1,131 | 1,150 | 1,122 | 1,140 | 13,400 | 285 |
| 2004-06-10 | 1,126 | 1,138 | 1,101 | 1,127 | 11,000 | 281.75 |
| 2004-06-09 | 1,095 | 1,126 | 1,090 | 1,126 | 11,300 | 281.50 |
| 2004-06-08 | 1,100 | 1,100 | 1,090 | 1,091 | 5,200 | 272.75 |
| 2004-06-07 | 1,100 | 1,110 | 1,085 | 1,100 | 11,600 | 275 |
| 2004-06-04 | 1,050 | 1,095 | 1,050 | 1,094 | 10,400 | 273.50 |
| 2004-06-03 | 1,090 | 1,098 | 1,059 | 1,063 | 9,300 | 265.75 |
| 2004-06-02 | 1,090 | 1,098 | 1,075 | 1,094 | 4,300 | 273.50 |
| 2004-06-01 | 1,090 | 1,100 | 1,076 | 1,076 | 5,900 | 269 |
| 2004-05-31 | 1,089 | 1,091 | 1,075 | 1,090 | 7,600 | 272.50 |
| 2004-05-28 | 1,058 | 1,075 | 1,058 | 1,075 | 5,500 | 268.75 |
| 2004-05-27 | 1,058 | 1,078 | 1,056 | 1,056 | 6,800 | 264 |
| 2004-05-26 | 1,072 | 1,110 | 1,056 | 1,056 | 11,400 | 264 |
| 2004-05-25 | 1,108 | 1,108 | 1,052 | 1,052 | 10,200 | 263 |
| 2004-05-24 | 1,126 | 1,126 | 1,075 | 1,089 | 13,400 | 272.25 |
| 2004-05-21 | 1,050 | 1,086 | 1,050 | 1,086 | 13,500 | 271.50 |
| 2004-05-20 | 1,037 | 1,074 | 1,037 | 1,054 | 17,600 | 263.50 |
| 2004-05-19 | 1,083 | 1,084 | 1,040 | 1,059 | 14,000 | 264.75 |
| 2004-05-18 | 990 | 1,042 | 981 | 1,003 | 21,500 | 250.75 |
| 2004-05-17 | 1,037 | 1,045 | 1,000 | 1,001 | 33,500 | 250.25 |
| 2004-05-14 | 1,084 | 1,115 | 1,084 | 1,091 | 13,400 | 272.75 |
| 2004-05-13 | 1,130 | 1,133 | 1,083 | 1,083 | 20,700 | 270.75 |
| 2004-05-12 | 1,130 | 1,185 | 1,130 | 1,134 | 11,700 | 283.50 |
| 2004-05-11 | 1,051 | 1,100 | 1,051 | 1,085 | 20,700 | 271.25 |
| 2004-05-10 | 1,226 | 1,230 | 1,128 | 1,128 | 19,000 | 282 |
| 2004-05-07 | 1,230 | 1,235 | 1,212 | 1,231 | 15,200 | 307.75 |
| 2004-05-06 | 1,248 | 1,277 | 1,247 | 1,252 | 15,000 | 313 |
| 2004-04-30 | 1,250 | 1,260 | 1,230 | 1,248 | 23,000 | 312 |
| 2004-04-28 | 1,295 | 1,295 | 1,258 | 1,260 | 33,400 | 315 |
| 2004-04-27 | 1,291 | 1,300 | 1,280 | 1,295 | 51,500 | 323.75 |
| 2004-04-26 | 1,380 | 1,392 | 1,371 | 1,371 | 23,600 | 342.75 |
| 2004-04-23 | 1,322 | 1,369 | 1,321 | 1,367 | 15,300 | 341.75 |
| 2004-04-22 | 1,317 | 1,339 | 1,317 | 1,319 | 12,700 | 329.75 |
| 2004-04-21 | 1,310 | 1,329 | 1,310 | 1,329 | 10,900 | 332.25 |
| 2004-04-20 | 1,322 | 1,342 | 1,305 | 1,330 | 20,600 | 332.50 |
| 2004-04-19 | 1,343 | 1,343 | 1,300 | 1,327 | 17,600 | 331.75 |
| 2004-04-16 | 1,320 | 1,340 | 1,312 | 1,323 | 18,800 | 330.75 |
| 2004-04-15 | 1,350 | 1,365 | 1,310 | 1,310 | 23,800 | 327.50 |
| 2004-04-14 | 1,349 | 1,375 | 1,348 | 1,371 | 17,900 | 342.75 |
| 2004-04-13 | 1,398 | 1,398 | 1,367 | 1,367 | 24,200 | 341.75 |
| 2004-04-12 | 1,351 | 1,370 | 1,340 | 1,363 | 16,800 | 340.75 |
| 2004-04-09 | 1,360 | 1,360 | 1,300 | 1,340 | 22,300 | 335 |
| 2004-04-08 | 1,380 | 1,390 | 1,360 | 1,375 | 16,300 | 343.75 |
| 2004-04-07 | 1,401 | 1,419 | 1,380 | 1,390 | 30,100 | 347.50 |
| 2004-04-06 | 1,481 | 1,481 | 1,391 | 1,421 | 85,700 | 355.25 |
| 2004-04-05 | 1,390 | 1,439 | 1,350 | 1,421 | 70,800 | 355.25 |
| 2004-04-02 | 1,299 | 1,328 | 1,285 | 1,310 | 26,900 | 327.50 |
| 2004-04-01 | 1,288 | 1,289 | 1,275 | 1,289 | 23,800 | 322.25 |
| 2004-03-31 | 1,290 | 1,294 | 1,251 | 1,288 | 21,900 | 322 |
| 2004-03-30 | 1,316 | 1,320 | 1,294 | 1,300 | 14,400 | 325 |
| 2004-03-29 | 1,320 | 1,320 | 1,290 | 1,307 | 20,800 | 326.75 |
| 2004-03-26 | 1,321 | 1,330 | 1,300 | 1,310 | 28,600 | 327.50 |
| 2004-03-25 | 1,230 | 1,280 | 1,229 | 1,280 | 19,800 | 320 |
| 2004-03-24 | 1,241 | 1,241 | 1,221 | 1,221 | 16,800 | 305.25 |
| 2004-03-23 | 1,250 | 1,258 | 1,236 | 1,237 | 11,500 | 309.25 |
| 2004-03-22 | 1,250 | 1,250 | 1,240 | 1,242 | 16,300 | 310.50 |
| 2004-03-19 | 1,280 | 1,280 | 1,255 | 1,255 | 9,700 | 313.75 |
| 2004-03-18 | 1,269 | 1,297 | 1,260 | 1,270 | 18,000 | 317.50 |
| 2004-03-17 | 1,250 | 1,256 | 1,225 | 1,250 | 24,000 | 312.50 |
| 2004-03-16 | 1,262 | 1,280 | 1,235 | 1,247 | 20,300 | 311.75 |
| 2004-03-15 | 1,265 | 1,270 | 1,260 | 1,261 | 20,200 | 315.25 |
| 2004-03-12 | 1,240 | 1,260 | 1,220 | 1,251 | 18,900 | 312.75 |
| 2004-03-11 | 1,276 | 1,282 | 1,260 | 1,260 | 25,000 | 315 |
| 2004-03-10 | 1,349 | 1,349 | 1,281 | 1,302 | 13,700 | 325.50 |
| 2004-03-09 | 1,330 | 1,370 | 1,325 | 1,370 | 52,300 | 342.50 |
| 2004-03-08 | 1,310 | 1,340 | 1,300 | 1,330 | 85,800 | 332.50 |
| 2004-03-05 | 1,172 | 1,260 | 1,172 | 1,260 | 59,900 | 315 |
| 2004-03-04 | 1,150 | 1,175 | 1,142 | 1,155 | 14,100 | 288.75 |
| 2004-03-03 | 1,148 | 1,151 | 1,140 | 1,140 | 8,500 | 285 |
| 2004-03-02 | 1,188 | 1,188 | 1,168 | 1,168 | 9,300 | 292 |
| 2004-03-01 | 1,185 | 1,195 | 1,175 | 1,188 | 18,400 | 297 |
| 2004-02-27 | 1,127 | 1,135 | 1,115 | 1,135 | 7,500 | 283.75 |
| 2004-02-26 | 1,111 | 1,115 | 1,108 | 1,114 | 4,100 | 278.50 |
| 2004-02-25 | 1,124 | 1,124 | 1,111 | 1,111 | 4,800 | 277.75 |
| 2004-02-24 | 1,120 | 1,127 | 1,104 | 1,107 | 9,100 | 276.75 |
| 2004-02-23 | 1,120 | 1,120 | 1,101 | 1,105 | 5,900 | 276.25 |
| 2004-02-20 | 1,113 | 1,113 | 1,082 | 1,100 | 14,100 | 275 |
| 2004-02-19 | 1,125 | 1,134 | 1,118 | 1,118 | 4,400 | 279.50 |
| 2004-02-18 | 1,137 | 1,137 | 1,120 | 1,123 | 4,200 | 280.75 |
| 2004-02-17 | 1,101 | 1,113 | 1,101 | 1,113 | 3,300 | 278.25 |
| 2004-02-16 | 1,081 | 1,100 | 1,081 | 1,093 | 6,400 | 273.25 |
| 2004-02-13 | 1,098 | 1,098 | 1,085 | 1,091 | 7,900 | 272.75 |
| 2004-02-12 | 1,135 | 1,135 | 1,102 | 1,102 | 9,300 | 275.50 |
| 2004-02-10 | 1,114 | 1,129 | 1,105 | 1,129 | 6,200 | 282.25 |
| 2004-02-09 | 1,131 | 1,137 | 1,110 | 1,114 | 4,800 | 278.50 |
| 2004-02-06 | 1,120 | 1,148 | 1,103 | 1,105 | 7,200 | 276.25 |
| 2004-02-05 | 1,119 | 1,120 | 1,102 | 1,119 | 6,100 | 279.75 |
| 2004-02-04 | 1,101 | 1,104 | 1,075 | 1,080 | 18,800 | 270 |
| 2004-02-03 | 1,141 | 1,141 | 1,102 | 1,103 | 15,100 | 275.75 |
| 2004-02-02 | 1,103 | 1,140 | 1,078 | 1,110 | 28,400 | 277.50 |
| 2004-01-30 | 1,165 | 1,170 | 1,152 | 1,152 | 9,100 | 288 |
| 2004-01-29 | 1,160 | 1,179 | 1,153 | 1,162 | 14,800 | 290.50 |
| 2004-01-28 | 1,212 | 1,212 | 1,197 | 1,200 | 53,200 | 300 |
| 2004-01-27 | 1,330 | 1,330 | 1,270 | 1,272 | 41,100 | 318 |
| 2004-01-26 | 1,270 | 1,290 | 1,255 | 1,270 | 9,700 | 317.50 |
| 2004-01-23 | 1,270 | 1,270 | 1,245 | 1,255 | 9,800 | 313.75 |
| 2004-01-22 | 1,266 | 1,267 | 1,240 | 1,250 | 11,700 | 312.50 |
| 2004-01-21 | 1,290 | 1,290 | 1,250 | 1,267 | 3,600 | 316.75 |
| 2004-01-20 | 1,285 | 1,310 | 1,280 | 1,290 | 4,900 | 322.50 |
| 2004-01-19 | 1,300 | 1,330 | 1,281 | 1,285 | 9,900 | 321.25 |
| 2004-01-16 | 1,320 | 1,345 | 1,251 | 1,300 | 27,900 | 325 |
| 2004-01-15 | 1,275 | 1,325 | 1,275 | 1,311 | 17,600 | 327.75 |
| 2004-01-14 | 1,246 | 1,275 | 1,245 | 1,265 | 12,800 | 316.25 |
| 2004-01-13 | 1,235 | 1,245 | 1,230 | 1,245 | 9,700 | 311.25 |
| 2004-01-09 | 1,245 | 1,260 | 1,217 | 1,230 | 20,300 | 307.50 |
| 2004-01-08 | 1,180 | 1,227 | 1,180 | 1,215 | 19,600 | 303.75 |
| 2004-01-07 | 1,200 | 1,208 | 1,176 | 1,191 | 10,100 | 297.75 |
| 2004-01-06 | 1,193 | 1,249 | 1,193 | 1,200 | 31,500 | 300 |
| 2004-01-05 | 1,146 | 1,170 | 1,146 | 1,170 | 7,400 | 292.50 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
