4704 トレンドマイクロ(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 | 5,520 | 5,530 | 5,490 | 5,530 | 254,000 | 5,530 |
| 2004-12-29 | 5,550 | 5,560 | 5,450 | 5,450 | 537,500 | 5,450 |
| 2004-12-28 | 5,450 | 5,550 | 5,450 | 5,550 | 344,000 | 5,550 |
| 2004-12-27 | 5,490 | 5,500 | 5,440 | 5,500 | 408,000 | 5,500 |
| 2004-12-24 | 5,440 | 5,460 | 5,390 | 5,460 | 488,500 | 5,460 |
| 2004-12-22 | 5,420 | 5,450 | 5,310 | 5,360 | 1,124,500 | 5,360 |
| 2004-12-21 | 5,550 | 5,580 | 5,410 | 5,420 | 1,855,500 | 5,420 |
| 2004-12-20 | 5,260 | 5,330 | 5,200 | 5,250 | 689,500 | 5,250 |
| 2004-12-17 | 5,170 | 5,330 | 5,170 | 5,330 | 1,060,000 | 5,330 |
| 2004-12-16 | 5,150 | 5,240 | 5,140 | 5,190 | 427,000 | 5,190 |
| 2004-12-15 | 5,270 | 5,280 | 5,170 | 5,190 | 671,000 | 5,190 |
| 2004-12-14 | 5,150 | 5,260 | 5,140 | 5,200 | 773,000 | 5,200 |
| 2004-12-13 | 5,210 | 5,220 | 5,120 | 5,140 | 476,500 | 5,140 |
| 2004-12-10 | 5,250 | 5,260 | 5,190 | 5,190 | 4,081,000 | 5,190 |
| 2004-12-09 | 5,340 | 5,340 | 5,170 | 5,180 | 812,500 | 5,180 |
| 2004-12-08 | 5,300 | 5,330 | 5,280 | 5,330 | 868,500 | 5,330 |
| 2004-12-07 | 5,450 | 5,480 | 5,350 | 5,360 | 403,500 | 5,360 |
| 2004-12-06 | 5,500 | 5,520 | 5,400 | 5,420 | 529,500 | 5,420 |
| 2004-12-03 | 5,500 | 5,540 | 5,480 | 5,480 | 530,000 | 5,480 |
| 2004-12-02 | 5,490 | 5,490 | 5,420 | 5,440 | 704,000 | 5,440 |
| 2004-12-01 | 5,350 | 5,370 | 5,260 | 5,340 | 643,500 | 5,340 |
| 2004-11-30 | 5,450 | 5,480 | 5,370 | 5,400 | 853,000 | 5,400 |
| 2004-11-29 | 5,420 | 5,590 | 5,420 | 5,510 | 1,042,500 | 5,510 |
| 2004-11-26 | 5,470 | 5,480 | 5,400 | 5,410 | 533,000 | 5,410 |
| 2004-11-25 | 5,470 | 5,480 | 5,410 | 5,440 | 703,000 | 5,440 |
| 2004-11-24 | 5,460 | 5,470 | 5,430 | 5,470 | 667,000 | 5,470 |
| 2004-11-22 | 5,580 | 5,630 | 5,430 | 5,490 | 802,000 | 5,490 |
| 2004-11-19 | 5,740 | 5,770 | 5,650 | 5,670 | 647,500 | 5,670 |
| 2004-11-18 | 5,700 | 5,780 | 5,690 | 5,730 | 1,225,500 | 5,730 |
| 2004-11-17 | 5,540 | 5,680 | 5,540 | 5,650 | 1,024,500 | 5,650 |
| 2004-11-16 | 5,520 | 5,600 | 5,480 | 5,500 | 936,000 | 5,500 |
| 2004-11-15 | 5,550 | 5,670 | 5,540 | 5,620 | 1,507,000 | 5,620 |
| 2004-11-12 | 5,330 | 5,500 | 5,330 | 5,480 | 1,751,000 | 5,480 |
| 2004-11-11 | 5,340 | 5,450 | 5,270 | 5,330 | 940,500 | 5,330 |
| 2004-11-10 | 5,340 | 5,400 | 5,280 | 5,310 | 885,000 | 5,310 |
| 2004-11-09 | 5,410 | 5,450 | 5,360 | 5,360 | 413,000 | 5,360 |
| 2004-11-08 | 5,470 | 5,480 | 5,400 | 5,450 | 833,500 | 5,450 |
| 2004-11-05 | 5,410 | 5,460 | 5,410 | 5,440 | 1,111,000 | 5,440 |
| 2004-11-04 | 5,180 | 5,340 | 5,170 | 5,290 | 1,489,500 | 5,290 |
| 2004-11-02 | 5,010 | 5,130 | 5,010 | 5,130 | 1,093,000 | 5,130 |
| 2004-11-01 | 5,100 | 5,100 | 4,990 | 5,030 | 471,000 | 5,030 |
| 2004-10-29 | 5,030 | 5,110 | 5,020 | 5,080 | 411,000 | 5,080 |
| 2004-10-28 | 5,080 | 5,130 | 5,040 | 5,090 | 774,000 | 5,090 |
| 2004-10-27 | 4,990 | 5,040 | 4,950 | 5,000 | 576,000 | 5,000 |
| 2004-10-26 | 5,000 | 5,000 | 4,910 | 4,940 | 627,000 | 4,940 |
| 2004-10-25 | 4,920 | 5,070 | 4,910 | 4,980 | 861,000 | 4,980 |
| 2004-10-22 | 5,150 | 5,200 | 5,120 | 5,170 | 1,506,000 | 5,170 |
| 2004-10-21 | 5,040 | 5,060 | 4,970 | 5,050 | 792,500 | 5,050 |
| 2004-10-20 | 5,050 | 5,050 | 4,910 | 5,030 | 841,500 | 5,030 |
| 2004-10-19 | 5,010 | 5,100 | 4,990 | 5,100 | 819,500 | 5,100 |
| 2004-10-18 | 4,940 | 4,950 | 4,860 | 4,930 | 336,500 | 4,930 |
| 2004-10-15 | 4,850 | 4,920 | 4,780 | 4,900 | 495,000 | 4,900 |
| 2004-10-14 | 4,950 | 4,970 | 4,890 | 4,900 | 440,000 | 4,900 |
| 2004-10-13 | 4,960 | 5,060 | 4,960 | 5,000 | 482,500 | 5,000 |
| 2004-10-12 | 5,060 | 5,070 | 4,910 | 4,950 | 602,000 | 4,950 |
| 2004-10-08 | 5,100 | 5,110 | 5,050 | 5,090 | 1,070,500 | 5,090 |
| 2004-10-07 | 5,130 | 5,130 | 5,060 | 5,100 | 469,000 | 5,100 |
| 2004-10-06 | 5,000 | 5,130 | 5,000 | 5,120 | 803,000 | 5,120 |
| 2004-10-05 | 5,040 | 5,070 | 5,020 | 5,060 | 716,500 | 5,060 |
| 2004-10-04 | 4,940 | 5,050 | 4,910 | 5,030 | 899,500 | 5,030 |
| 2004-10-01 | 4,840 | 4,880 | 4,810 | 4,840 | 470,500 | 4,840 |
| 2004-09-30 | 4,800 | 4,880 | 4,740 | 4,740 | 906,500 | 4,740 |
| 2004-09-29 | 4,700 | 4,760 | 4,590 | 4,740 | 901,500 | 4,740 |
| 2004-09-28 | 4,780 | 4,800 | 4,690 | 4,700 | 754,500 | 4,700 |
| 2004-09-27 | 4,820 | 4,880 | 4,790 | 4,840 | 361,500 | 4,840 |
| 2004-09-24 | 4,920 | 4,920 | 4,800 | 4,860 | 485,500 | 4,860 |
| 2004-09-22 | 4,960 | 4,980 | 4,830 | 4,910 | 727,500 | 4,910 |
| 2004-09-21 | 4,950 | 4,950 | 4,900 | 4,950 | 581,000 | 4,950 |
| 2004-09-17 | 4,950 | 4,950 | 4,830 | 4,900 | 1,261,500 | 4,900 |
| 2004-09-16 | 4,750 | 4,850 | 4,750 | 4,850 | 379,000 | 4,850 |
| 2004-09-15 | 4,880 | 4,880 | 4,750 | 4,750 | 381,000 | 4,750 |
| 2004-09-14 | 4,920 | 4,920 | 4,840 | 4,880 | 409,000 | 4,880 |
| 2004-09-13 | 4,830 | 4,890 | 4,810 | 4,870 | 610,500 | 4,870 |
| 2004-09-10 | 4,840 | 4,880 | 4,760 | 4,880 | 2,994,000 | 4,880 |
| 2004-09-09 | 4,900 | 5,020 | 4,880 | 4,920 | 966,500 | 4,920 |
| 2004-09-08 | 5,000 | 5,030 | 4,940 | 4,950 | 545,000 | 4,950 |
| 2004-09-07 | 5,050 | 5,070 | 4,960 | 5,050 | 437,000 | 5,050 |
| 2004-09-06 | 4,950 | 5,080 | 4,880 | 5,050 | 693,000 | 5,050 |
| 2004-09-03 | 5,000 | 5,100 | 4,930 | 4,960 | 1,620,000 | 4,960 |
| 2004-09-02 | 4,890 | 4,940 | 4,850 | 4,910 | 731,000 | 4,910 |
| 2004-09-01 | 4,800 | 4,920 | 4,800 | 4,890 | 929,500 | 4,890 |
| 2004-08-31 | 4,730 | 4,770 | 4,720 | 4,770 | 717,500 | 4,770 |
| 2004-08-30 | 4,700 | 4,770 | 4,700 | 4,730 | 396,000 | 4,730 |
| 2004-08-27 | 4,740 | 4,790 | 4,720 | 4,790 | 825,000 | 4,790 |
| 2004-08-26 | 4,670 | 4,750 | 4,670 | 4,710 | 1,134,500 | 4,710 |
| 2004-08-25 | 4,540 | 4,630 | 4,480 | 4,630 | 650,500 | 4,630 |
| 2004-08-24 | 4,550 | 4,580 | 4,420 | 4,510 | 695,500 | 4,510 |
| 2004-08-23 | 4,540 | 4,560 | 4,520 | 4,540 | 352,500 | 4,540 |
| 2004-08-20 | 4,480 | 4,540 | 4,460 | 4,490 | 454,500 | 4,490 |
| 2004-08-19 | 4,540 | 4,560 | 4,510 | 4,520 | 423,500 | 4,520 |
| 2004-08-18 | 4,350 | 4,490 | 4,350 | 4,490 | 608,000 | 4,490 |
| 2004-08-17 | 4,430 | 4,470 | 4,330 | 4,340 | 388,000 | 4,340 |
| 2004-08-16 | 4,440 | 4,470 | 4,300 | 4,400 | 501,500 | 4,400 |
| 2004-08-13 | 4,480 | 4,520 | 4,430 | 4,430 | 896,000 | 4,430 |
| 2004-08-12 | 4,510 | 4,600 | 4,510 | 4,580 | 446,000 | 4,580 |
| 2004-08-11 | 4,550 | 4,610 | 4,520 | 4,540 | 637,500 | 4,540 |
| 2004-08-10 | 4,350 | 4,550 | 4,340 | 4,520 | 724,500 | 4,520 |
| 2004-08-09 | 4,310 | 4,410 | 4,240 | 4,370 | 357,000 | 4,370 |
| 2004-08-06 | 4,310 | 4,410 | 4,260 | 4,410 | 453,500 | 4,410 |
| 2004-08-05 | 4,330 | 4,430 | 4,320 | 4,410 | 563,500 | 4,410 |
| 2004-08-04 | 4,350 | 4,360 | 4,170 | 4,280 | 600,000 | 4,280 |
| 2004-08-03 | 4,460 | 4,480 | 4,320 | 4,340 | 370,500 | 4,340 |
| 2004-08-02 | 4,500 | 4,530 | 4,410 | 4,460 | 450,500 | 4,460 |
| 2004-07-30 | 4,500 | 4,570 | 4,460 | 4,560 | 1,072,000 | 4,560 |
| 2004-07-29 | 4,360 | 4,400 | 4,250 | 4,350 | 958,500 | 4,350 |
| 2004-07-28 | 4,290 | 4,360 | 4,260 | 4,310 | 883,500 | 4,310 |
| 2004-07-27 | 4,240 | 4,390 | 4,150 | 4,150 | 1,122,000 | 4,150 |
| 2004-07-26 | 4,100 | 4,120 | 4,020 | 4,070 | 538,000 | 4,070 |
| 2004-07-23 | 4,150 | 4,190 | 4,120 | 4,160 | 337,500 | 4,160 |
| 2004-07-22 | 4,130 | 4,230 | 4,130 | 4,180 | 513,500 | 4,180 |
| 2004-07-21 | 4,240 | 4,300 | 4,220 | 4,280 | 481,000 | 4,280 |
| 2004-07-20 | 4,230 | 4,250 | 4,130 | 4,190 | 695,500 | 4,190 |
| 2004-07-16 | 4,280 | 4,430 | 4,180 | 4,380 | 640,000 | 4,380 |
| 2004-07-15 | 4,380 | 4,390 | 4,280 | 4,320 | 664,500 | 4,320 |
| 2004-07-14 | 4,600 | 4,600 | 4,280 | 4,330 | 1,068,500 | 4,330 |
| 2004-07-13 | 4,600 | 4,600 | 4,430 | 4,520 | 761,500 | 4,520 |
| 2004-07-12 | 4,550 | 4,620 | 4,500 | 4,620 | 373,500 | 4,620 |
| 2004-07-09 | 4,250 | 4,580 | 4,250 | 4,500 | 1,188,000 | 4,500 |
| 2004-07-08 | 4,410 | 4,440 | 4,220 | 4,330 | 872,000 | 4,330 |
| 2004-07-07 | 4,350 | 4,580 | 4,270 | 4,510 | 820,500 | 4,510 |
| 2004-07-06 | 4,600 | 4,650 | 4,490 | 4,500 | 540,000 | 4,500 |
| 2004-07-05 | 4,690 | 4,720 | 4,590 | 4,620 | 509,500 | 4,620 |
| 2004-07-02 | 4,750 | 4,770 | 4,680 | 4,740 | 535,000 | 4,740 |
| 2004-07-01 | 4,800 | 4,910 | 4,780 | 4,800 | 858,000 | 4,800 |
| 2004-06-30 | 4,780 | 4,910 | 4,750 | 4,840 | 602,000 | 4,840 |
| 2004-06-29 | 4,820 | 4,840 | 4,670 | 4,730 | 850,000 | 4,730 |
| 2004-06-28 | 4,520 | 4,980 | 4,520 | 4,920 | 2,003,000 | 4,920 |
| 2004-06-25 | 4,420 | 4,480 | 4,370 | 4,480 | 573,500 | 4,480 |
| 2004-06-24 | 4,380 | 4,400 | 4,340 | 4,400 | 483,000 | 4,400 |
| 2004-06-23 | 4,370 | 4,370 | 4,240 | 4,290 | 511,000 | 4,290 |
| 2004-06-22 | 4,320 | 4,340 | 4,220 | 4,310 | 665,000 | 4,310 |
| 2004-06-21 | 4,290 | 4,450 | 4,290 | 4,400 | 719,000 | 4,400 |
| 2004-06-18 | 4,350 | 4,370 | 4,230 | 4,280 | 605,000 | 4,280 |
| 2004-06-17 | 4,400 | 4,420 | 4,340 | 4,400 | 582,500 | 4,400 |
| 2004-06-16 | 4,360 | 4,440 | 4,340 | 4,440 | 838,000 | 4,440 |
| 2004-06-15 | 4,340 | 4,380 | 4,250 | 4,250 | 638,000 | 4,250 |
| 2004-06-14 | 4,340 | 4,450 | 4,340 | 4,400 | 338,000 | 4,400 |
| 2004-06-11 | 4,380 | 4,440 | 4,310 | 4,390 | 2,020,000 | 4,390 |
| 2004-06-10 | 4,310 | 4,410 | 4,270 | 4,350 | 808,500 | 4,350 |
| 2004-06-09 | 4,300 | 4,430 | 4,300 | 4,410 | 1,041,500 | 4,410 |
| 2004-06-08 | 4,250 | 4,280 | 4,220 | 4,280 | 560,000 | 4,280 |
| 2004-06-07 | 4,050 | 4,220 | 4,050 | 4,190 | 703,000 | 4,190 |
| 2004-06-04 | 3,920 | 4,040 | 3,900 | 4,030 | 393,000 | 4,030 |
| 2004-06-03 | 4,100 | 4,150 | 3,840 | 3,910 | 652,500 | 3,910 |
| 2004-06-02 | 4,040 | 4,070 | 3,980 | 4,050 | 377,000 | 4,050 |
| 2004-06-01 | 4,060 | 4,100 | 3,970 | 4,030 | 454,500 | 4,030 |
| 2004-05-31 | 4,060 | 4,060 | 3,960 | 4,030 | 510,500 | 4,030 |
| 2004-05-28 | 4,080 | 4,150 | 4,040 | 4,150 | 530,500 | 4,150 |
| 2004-05-27 | 4,020 | 4,120 | 3,950 | 4,030 | 656,000 | 4,030 |
| 2004-05-26 | 4,000 | 4,130 | 4,000 | 4,070 | 863,500 | 4,070 |
| 2004-05-25 | 3,900 | 3,930 | 3,820 | 3,900 | 757,500 | 3,900 |
| 2004-05-24 | 3,910 | 3,910 | 3,820 | 3,860 | 716,500 | 3,860 |
| 2004-05-21 | 3,810 | 3,880 | 3,740 | 3,860 | 638,000 | 3,860 |
| 2004-05-20 | 3,800 | 3,940 | 3,660 | 3,710 | 1,244,500 | 3,710 |
| 2004-05-19 | 3,590 | 3,870 | 3,590 | 3,850 | 1,273,500 | 3,850 |
| 2004-05-18 | 3,460 | 3,570 | 3,440 | 3,540 | 716,000 | 3,540 |
| 2004-05-17 | 3,690 | 3,690 | 3,380 | 3,490 | 1,069,500 | 3,490 |
| 2004-05-14 | 3,550 | 3,690 | 3,530 | 3,690 | 1,250,500 | 3,690 |
| 2004-05-13 | 3,770 | 3,800 | 3,560 | 3,590 | 562,500 | 3,590 |
| 2004-05-12 | 3,750 | 3,850 | 3,700 | 3,760 | 607,500 | 3,760 |
| 2004-05-11 | 3,670 | 3,830 | 3,650 | 3,740 | 690,000 | 3,740 |
| 2004-05-10 | 3,960 | 4,000 | 3,640 | 3,680 | 928,000 | 3,680 |
| 2004-05-07 | 4,150 | 4,180 | 4,040 | 4,060 | 629,000 | 4,060 |
| 2004-05-06 | 4,240 | 4,280 | 4,150 | 4,250 | 532,000 | 4,250 |
| 2004-04-30 | 4,160 | 4,240 | 4,150 | 4,230 | 591,500 | 4,230 |
| 2004-04-28 | 4,280 | 4,310 | 4,240 | 4,310 | 679,000 | 4,310 |
| 2004-04-27 | 4,400 | 4,400 | 4,280 | 4,280 | 621,000 | 4,280 |
| 2004-04-26 | 4,370 | 4,460 | 4,350 | 4,450 | 1,198,500 | 4,450 |
| 2004-04-23 | 4,270 | 4,390 | 4,260 | 4,320 | 797,000 | 4,320 |
| 2004-04-22 | 4,360 | 4,390 | 4,220 | 4,270 | 605,000 | 4,270 |
| 2004-04-21 | 4,240 | 4,450 | 4,220 | 4,350 | 951,000 | 4,350 |
| 2004-04-20 | 4,430 | 4,440 | 4,160 | 4,290 | 845,000 | 4,290 |
| 2004-04-19 | 4,390 | 4,490 | 4,250 | 4,490 | 1,414,000 | 4,490 |
| 2004-04-16 | 4,060 | 4,140 | 4,010 | 4,100 | 589,500 | 4,100 |
| 2004-04-15 | 4,300 | 4,370 | 4,090 | 4,160 | 734,500 | 4,160 |
| 2004-04-14 | 4,280 | 4,370 | 4,230 | 4,340 | 435,000 | 4,340 |
| 2004-04-13 | 4,300 | 4,410 | 4,290 | 4,380 | 903,000 | 4,380 |
| 2004-04-12 | 4,140 | 4,240 | 4,100 | 4,240 | 253,000 | 4,240 |
| 2004-04-09 | 4,240 | 4,240 | 4,050 | 4,090 | 971,000 | 4,090 |
| 2004-04-08 | 4,200 | 4,280 | 4,100 | 4,230 | 593,500 | 4,230 |
| 2004-04-07 | 4,270 | 4,420 | 4,110 | 4,150 | 1,214,000 | 4,150 |
| 2004-04-06 | 4,290 | 4,340 | 4,080 | 4,260 | 797,000 | 4,260 |
| 2004-04-05 | 4,280 | 4,410 | 4,210 | 4,280 | 1,387,000 | 4,280 |
| 2004-04-02 | 3,900 | 4,280 | 3,880 | 4,180 | 2,289,000 | 4,180 |
| 2004-04-01 | 3,690 | 3,830 | 3,620 | 3,780 | 1,506,500 | 3,780 |
| 2004-03-31 | 3,550 | 3,620 | 3,540 | 3,600 | 609,500 | 3,600 |
| 2004-03-30 | 3,680 | 3,700 | 3,600 | 3,600 | 473,000 | 3,600 |
| 2004-03-29 | 3,600 | 3,690 | 3,590 | 3,630 | 532,500 | 3,630 |
| 2004-03-26 | 3,600 | 3,690 | 3,590 | 3,650 | 584,500 | 3,650 |
| 2004-03-25 | 3,550 | 3,560 | 3,480 | 3,490 | 630,000 | 3,490 |
| 2004-03-24 | 3,530 | 3,560 | 3,500 | 3,530 | 414,500 | 3,530 |
| 2004-03-23 | 3,570 | 3,600 | 3,440 | 3,570 | 592,500 | 3,570 |
| 2004-03-22 | 3,610 | 3,640 | 3,560 | 3,620 | 314,000 | 3,620 |
| 2004-03-19 | 3,670 | 3,710 | 3,640 | 3,710 | 366,000 | 3,710 |
| 2004-03-18 | 3,620 | 3,690 | 3,610 | 3,680 | 642,000 | 3,680 |
| 2004-03-17 | 3,490 | 3,590 | 3,490 | 3,560 | 322,500 | 3,560 |
| 2004-03-16 | 3,460 | 3,520 | 3,450 | 3,480 | 300,000 | 3,480 |
| 2004-03-15 | 3,460 | 3,500 | 3,460 | 3,490 | 230,000 | 3,490 |
| 2004-03-12 | 3,480 | 3,550 | 3,420 | 3,450 | 2,904,000 | 3,450 |
| 2004-03-11 | 3,510 | 3,590 | 3,480 | 3,530 | 572,000 | 3,530 |
| 2004-03-10 | 3,590 | 3,590 | 3,500 | 3,590 | 537,500 | 3,590 |
| 2004-03-09 | 3,550 | 3,630 | 3,540 | 3,610 | 578,000 | 3,610 |
| 2004-03-08 | 3,590 | 3,640 | 3,570 | 3,610 | 880,500 | 3,610 |
| 2004-03-05 | 3,510 | 3,520 | 3,460 | 3,520 | 454,000 | 3,520 |
| 2004-03-04 | 3,460 | 3,510 | 3,450 | 3,470 | 958,000 | 3,470 |
| 2004-03-03 | 3,420 | 3,460 | 3,360 | 3,410 | 581,500 | 3,410 |
| 2004-03-02 | 3,400 | 3,460 | 3,400 | 3,420 | 695,000 | 3,420 |
| 2004-03-01 | 3,380 | 3,420 | 3,340 | 3,350 | 1,075,000 | 3,350 |
| 2004-02-27 | 3,280 | 3,380 | 3,270 | 3,380 | 1,138,000 | 3,380 |
| 2004-02-26 | 3,190 | 3,270 | 3,170 | 3,270 | 516,000 | 3,270 |
| 2004-02-25 | 3,140 | 3,190 | 3,090 | 3,140 | 379,500 | 3,140 |
| 2004-02-24 | 3,200 | 3,270 | 3,190 | 3,210 | 697,500 | 3,210 |
| 2004-02-23 | 3,160 | 3,260 | 3,160 | 3,240 | 713,000 | 3,240 |
| 2004-02-20 | 3,180 | 3,190 | 3,120 | 3,150 | 317,500 | 3,150 |
| 2004-02-19 | 3,160 | 3,200 | 3,130 | 3,170 | 544,000 | 3,170 |
| 2004-02-18 | 3,170 | 3,200 | 3,100 | 3,100 | 526,500 | 3,100 |
| 2004-02-17 | 2,980 | 3,170 | 2,980 | 3,170 | 533,500 | 3,170 |
| 2004-02-16 | 2,990 | 3,030 | 2,965 | 3,020 | 257,500 | 3,020 |
| 2004-02-13 | 2,950 | 3,030 | 2,930 | 2,995 | 637,000 | 2,995 |
| 2004-02-12 | 2,925 | 3,030 | 2,910 | 2,990 | 692,000 | 2,990 |
| 2004-02-10 | 2,875 | 2,885 | 2,795 | 2,815 | 418,500 | 2,815 |
| 2004-02-09 | 2,930 | 2,980 | 2,840 | 2,875 | 518,000 | 2,875 |
| 2004-02-06 | 2,935 | 2,940 | 2,875 | 2,895 | 361,000 | 2,895 |
| 2004-02-05 | 2,835 | 2,905 | 2,830 | 2,880 | 405,000 | 2,880 |
| 2004-02-04 | 2,940 | 2,940 | 2,855 | 2,865 | 561,000 | 2,865 |
| 2004-02-03 | 2,965 | 2,990 | 2,860 | 2,935 | 588,000 | 2,935 |
| 2004-02-02 | 3,000 | 3,050 | 2,920 | 2,925 | 1,076,000 | 2,925 |
| 2004-01-30 | 2,980 | 3,080 | 2,955 | 2,985 | 554,000 | 2,985 |
| 2004-01-29 | 3,050 | 3,070 | 2,950 | 3,000 | 659,500 | 3,000 |
| 2004-01-28 | 3,090 | 3,150 | 3,080 | 3,130 | 373,000 | 3,130 |
| 2004-01-27 | 3,190 | 3,240 | 3,150 | 3,150 | 564,500 | 3,150 |
| 2004-01-26 | 3,100 | 3,140 | 3,090 | 3,120 | 270,000 | 3,120 |
| 2004-01-23 | 3,160 | 3,240 | 3,080 | 3,200 | 366,500 | 3,200 |
| 2004-01-22 | 3,150 | 3,220 | 3,140 | 3,140 | 393,000 | 3,140 |
| 2004-01-21 | 3,190 | 3,240 | 3,100 | 3,140 | 613,500 | 3,140 |
| 2004-01-20 | 3,200 | 3,280 | 3,170 | 3,240 | 641,000 | 3,240 |
| 2004-01-19 | 3,120 | 3,200 | 3,120 | 3,190 | 521,000 | 3,190 |
| 2004-01-16 | 3,030 | 3,080 | 2,995 | 3,070 | 324,500 | 3,070 |
| 2004-01-15 | 3,100 | 3,110 | 2,980 | 2,980 | 562,000 | 2,980 |
| 2004-01-14 | 3,020 | 3,070 | 2,960 | 3,060 | 338,500 | 3,060 |
| 2004-01-13 | 3,080 | 3,130 | 3,020 | 3,060 | 541,000 | 3,060 |
| 2004-01-09 | 3,100 | 3,100 | 3,050 | 3,070 | 879,500 | 3,070 |
| 2004-01-08 | 2,905 | 3,050 | 2,885 | 3,050 | 635,000 | 3,050 |
| 2004-01-07 | 2,905 | 2,930 | 2,900 | 2,900 | 366,500 | 2,900 |
| 2004-01-06 | 2,920 | 2,935 | 2,865 | 2,885 | 317,000 | 2,885 |
| 2004-01-05 | 2,905 | 2,950 | 2,900 | 2,900 | 170,000 | 2,900 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
