4719 (株)アルファシステムズ 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 | 1,771 | 1,795 | 1,769 | 1,793 | 7,900 | 1,494.17 |
| 2004-12-29 | 1,748 | 1,761 | 1,745 | 1,745 | 6,000 | 1,454.17 |
| 2004-12-28 | 1,691 | 1,740 | 1,691 | 1,735 | 8,300 | 1,445.83 |
| 2004-12-27 | 1,709 | 1,717 | 1,690 | 1,706 | 27,100 | 1,421.67 |
| 2004-12-24 | 1,701 | 1,717 | 1,690 | 1,708 | 41,000 | 1,423.33 |
| 2004-12-22 | 1,715 | 1,719 | 1,675 | 1,709 | 34,300 | 1,424.17 |
| 2004-12-21 | 1,716 | 1,740 | 1,715 | 1,722 | 36,500 | 1,435 |
| 2004-12-20 | 1,755 | 1,755 | 1,720 | 1,720 | 34,900 | 1,433.33 |
| 2004-12-17 | 1,750 | 1,770 | 1,720 | 1,755 | 45,200 | 1,462.50 |
| 2004-12-16 | 1,733 | 1,744 | 1,713 | 1,720 | 31,300 | 1,433.33 |
| 2004-12-15 | 1,747 | 1,771 | 1,723 | 1,763 | 14,500 | 1,469.17 |
| 2004-12-14 | 1,775 | 1,781 | 1,717 | 1,775 | 26,800 | 1,479.17 |
| 2004-12-13 | 1,747 | 1,774 | 1,745 | 1,774 | 12,800 | 1,478.33 |
| 2004-12-10 | 1,750 | 1,799 | 1,742 | 1,776 | 31,300 | 1,480 |
| 2004-12-09 | 1,762 | 1,762 | 1,721 | 1,740 | 11,300 | 1,450 |
| 2004-12-08 | 1,761 | 1,766 | 1,731 | 1,761 | 6,200 | 1,467.50 |
| 2004-12-07 | 1,799 | 1,799 | 1,786 | 1,786 | 5,400 | 1,488.33 |
| 2004-12-06 | 1,816 | 1,816 | 1,800 | 1,800 | 14,800 | 1,500 |
| 2004-12-03 | 1,807 | 1,816 | 1,791 | 1,816 | 10,000 | 1,513.33 |
| 2004-12-02 | 1,785 | 1,810 | 1,781 | 1,807 | 10,900 | 1,505.83 |
| 2004-12-01 | 1,800 | 1,803 | 1,780 | 1,785 | 10,900 | 1,487.50 |
| 2004-11-30 | 1,797 | 1,805 | 1,781 | 1,791 | 28,200 | 1,492.50 |
| 2004-11-29 | 1,771 | 1,799 | 1,771 | 1,791 | 6,800 | 1,492.50 |
| 2004-11-26 | 1,766 | 1,776 | 1,766 | 1,767 | 6,000 | 1,472.50 |
| 2004-11-25 | 1,760 | 1,766 | 1,760 | 1,761 | 11,300 | 1,467.50 |
| 2004-11-24 | 1,759 | 1,785 | 1,759 | 1,783 | 16,200 | 1,485.83 |
| 2004-11-22 | 1,754 | 1,788 | 1,752 | 1,756 | 11,600 | 1,463.33 |
| 2004-11-19 | 1,765 | 1,783 | 1,765 | 1,776 | 11,600 | 1,480 |
| 2004-11-18 | 1,741 | 1,793 | 1,741 | 1,764 | 9,700 | 1,470 |
| 2004-11-17 | 1,756 | 1,796 | 1,756 | 1,796 | 8,700 | 1,496.67 |
| 2004-11-16 | 1,764 | 1,800 | 1,756 | 1,775 | 14,400 | 1,479.17 |
| 2004-11-15 | 1,738 | 1,780 | 1,738 | 1,775 | 8,200 | 1,479.17 |
| 2004-11-12 | 1,788 | 1,788 | 1,735 | 1,768 | 21,200 | 1,473.33 |
| 2004-11-11 | 1,733 | 1,752 | 1,726 | 1,741 | 10,500 | 1,450.83 |
| 2004-11-10 | 1,752 | 1,767 | 1,730 | 1,747 | 7,200 | 1,455.83 |
| 2004-11-09 | 1,731 | 1,780 | 1,720 | 1,752 | 11,600 | 1,460 |
| 2004-11-08 | 1,750 | 1,757 | 1,729 | 1,731 | 5,500 | 1,442.50 |
| 2004-11-05 | 1,737 | 1,769 | 1,737 | 1,766 | 9,900 | 1,471.67 |
| 2004-11-04 | 1,732 | 1,766 | 1,723 | 1,736 | 12,400 | 1,446.67 |
| 2004-11-02 | 1,710 | 1,740 | 1,680 | 1,702 | 5,000 | 1,418.33 |
| 2004-11-01 | 1,725 | 1,750 | 1,680 | 1,720 | 9,500 | 1,433.33 |
| 2004-10-29 | 1,660 | 1,731 | 1,651 | 1,731 | 13,000 | 1,442.50 |
| 2004-10-28 | 1,684 | 1,701 | 1,677 | 1,690 | 7,600 | 1,408.33 |
| 2004-10-27 | 1,684 | 1,710 | 1,651 | 1,677 | 11,100 | 1,397.50 |
| 2004-10-26 | 1,707 | 1,713 | 1,650 | 1,676 | 11,900 | 1,396.67 |
| 2004-10-25 | 1,709 | 1,749 | 1,669 | 1,701 | 20,500 | 1,417.50 |
| 2004-10-22 | 1,711 | 1,741 | 1,710 | 1,734 | 7,900 | 1,445 |
| 2004-10-21 | 1,729 | 1,740 | 1,720 | 1,723 | 9,700 | 1,435.83 |
| 2004-10-20 | 1,760 | 1,760 | 1,714 | 1,732 | 9,700 | 1,443.33 |
| 2004-10-19 | 1,743 | 1,779 | 1,743 | 1,760 | 6,600 | 1,466.67 |
| 2004-10-18 | 1,746 | 1,780 | 1,741 | 1,742 | 8,300 | 1,451.67 |
| 2004-10-15 | 1,750 | 1,761 | 1,747 | 1,747 | 34,900 | 1,455.83 |
| 2004-10-14 | 1,777 | 1,777 | 1,752 | 1,763 | 9,600 | 1,469.17 |
| 2004-10-13 | 1,807 | 1,836 | 1,807 | 1,807 | 8,400 | 1,505.83 |
| 2004-10-12 | 1,864 | 1,864 | 1,812 | 1,817 | 8,900 | 1,514.17 |
| 2004-10-08 | 1,830 | 1,840 | 1,770 | 1,821 | 13,500 | 1,517.50 |
| 2004-10-07 | 1,829 | 1,850 | 1,815 | 1,848 | 9,700 | 1,540 |
| 2004-10-06 | 1,799 | 1,835 | 1,773 | 1,830 | 20,400 | 1,525 |
| 2004-10-05 | 1,795 | 1,802 | 1,760 | 1,801 | 5,300 | 1,500.83 |
| 2004-10-04 | 1,777 | 1,800 | 1,764 | 1,794 | 21,900 | 1,495 |
| 2004-10-01 | 1,731 | 1,780 | 1,731 | 1,765 | 12,400 | 1,470.83 |
| 2004-09-30 | 1,740 | 1,756 | 1,716 | 1,755 | 9,700 | 1,462.50 |
| 2004-09-29 | 1,780 | 1,780 | 1,740 | 1,740 | 15,500 | 1,450 |
| 2004-09-28 | 1,736 | 1,773 | 1,736 | 1,770 | 8,800 | 1,475 |
| 2004-09-27 | 1,744 | 1,764 | 1,730 | 1,763 | 7,100 | 1,469.17 |
| 2004-09-24 | 1,773 | 1,776 | 1,730 | 1,774 | 12,000 | 1,478.33 |
| 2004-09-22 | 1,753 | 1,798 | 1,750 | 1,789 | 14,600 | 1,490.83 |
| 2004-09-21 | 1,769 | 1,800 | 1,743 | 1,752 | 12,000 | 1,460 |
| 2004-09-17 | 1,743 | 1,799 | 1,743 | 1,799 | 17,300 | 1,499.17 |
| 2004-09-16 | 1,808 | 1,815 | 1,790 | 1,790 | 8,300 | 1,491.67 |
| 2004-09-15 | 1,818 | 1,825 | 1,810 | 1,810 | 8,300 | 1,508.33 |
| 2004-09-14 | 1,815 | 1,843 | 1,815 | 1,843 | 6,200 | 1,535.83 |
| 2004-09-13 | 1,806 | 1,847 | 1,806 | 1,814 | 9,000 | 1,511.67 |
| 2004-09-10 | 1,849 | 1,849 | 1,805 | 1,816 | 24,700 | 1,513.33 |
| 2004-09-09 | 1,848 | 1,848 | 1,830 | 1,830 | 4,400 | 1,525 |
| 2004-09-08 | 1,849 | 1,850 | 1,832 | 1,848 | 13,500 | 1,540 |
| 2004-09-07 | 1,846 | 1,849 | 1,830 | 1,848 | 31,400 | 1,540 |
| 2004-09-06 | 1,789 | 1,850 | 1,783 | 1,845 | 21,800 | 1,537.50 |
| 2004-09-03 | 1,830 | 1,830 | 1,780 | 1,800 | 16,900 | 1,500 |
| 2004-09-02 | 1,795 | 1,840 | 1,789 | 1,830 | 14,200 | 1,525 |
| 2004-09-01 | 1,794 | 1,824 | 1,781 | 1,824 | 12,100 | 1,520 |
| 2004-08-31 | 1,776 | 1,840 | 1,776 | 1,825 | 21,500 | 1,520.83 |
| 2004-08-30 | 1,833 | 1,849 | 1,802 | 1,836 | 11,700 | 1,530 |
| 2004-08-27 | 1,838 | 1,840 | 1,827 | 1,833 | 17,100 | 1,527.50 |
| 2004-08-26 | 1,844 | 1,846 | 1,810 | 1,837 | 19,900 | 1,530.83 |
| 2004-08-25 | 1,821 | 1,830 | 1,800 | 1,827 | 12,000 | 1,522.50 |
| 2004-08-24 | 1,825 | 1,830 | 1,812 | 1,818 | 8,600 | 1,515 |
| 2004-08-23 | 1,796 | 1,825 | 1,793 | 1,812 | 19,200 | 1,510 |
| 2004-08-20 | 1,797 | 1,799 | 1,786 | 1,797 | 6,800 | 1,497.50 |
| 2004-08-19 | 1,771 | 1,792 | 1,733 | 1,789 | 15,900 | 1,490.83 |
| 2004-08-18 | 1,751 | 1,767 | 1,729 | 1,764 | 10,200 | 1,470 |
| 2004-08-17 | 1,764 | 1,780 | 1,741 | 1,755 | 14,200 | 1,462.50 |
| 2004-08-16 | 1,720 | 1,760 | 1,720 | 1,751 | 6,800 | 1,459.17 |
| 2004-08-13 | 1,760 | 1,770 | 1,735 | 1,767 | 39,000 | 1,472.50 |
| 2004-08-12 | 1,755 | 1,770 | 1,748 | 1,770 | 18,400 | 1,475 |
| 2004-08-11 | 1,747 | 1,748 | 1,727 | 1,748 | 13,000 | 1,456.67 |
| 2004-08-10 | 1,716 | 1,730 | 1,705 | 1,727 | 7,400 | 1,439.17 |
| 2004-08-09 | 1,654 | 1,715 | 1,654 | 1,715 | 3,500 | 1,429.17 |
| 2004-08-06 | 1,650 | 1,720 | 1,650 | 1,705 | 9,200 | 1,420.83 |
| 2004-08-05 | 1,696 | 1,720 | 1,680 | 1,705 | 11,400 | 1,420.83 |
| 2004-08-04 | 1,720 | 1,725 | 1,650 | 1,666 | 22,300 | 1,388.33 |
| 2004-08-03 | 1,725 | 1,740 | 1,712 | 1,740 | 21,800 | 1,450 |
| 2004-08-02 | 1,715 | 1,725 | 1,710 | 1,723 | 8,500 | 1,435.83 |
| 2004-07-30 | 1,714 | 1,725 | 1,705 | 1,715 | 19,800 | 1,429.17 |
| 2004-07-29 | 1,718 | 1,718 | 1,692 | 1,709 | 22,300 | 1,424.17 |
| 2004-07-28 | 1,671 | 1,710 | 1,671 | 1,697 | 4,900 | 1,414.17 |
| 2004-07-27 | 1,695 | 1,711 | 1,660 | 1,660 | 19,900 | 1,383.33 |
| 2004-07-26 | 1,660 | 1,720 | 1,650 | 1,690 | 11,400 | 1,408.33 |
| 2004-07-23 | 1,729 | 1,729 | 1,702 | 1,720 | 7,000 | 1,433.33 |
| 2004-07-22 | 1,726 | 1,730 | 1,707 | 1,728 | 10,300 | 1,440 |
| 2004-07-21 | 1,717 | 1,734 | 1,716 | 1,734 | 11,700 | 1,445 |
| 2004-07-20 | 1,731 | 1,731 | 1,705 | 1,713 | 20,500 | 1,427.50 |
| 2004-07-16 | 1,723 | 1,730 | 1,680 | 1,724 | 16,200 | 1,436.67 |
| 2004-07-15 | 1,730 | 1,740 | 1,680 | 1,728 | 18,100 | 1,440 |
| 2004-07-14 | 1,739 | 1,750 | 1,729 | 1,730 | 23,400 | 1,441.67 |
| 2004-07-13 | 1,729 | 1,747 | 1,720 | 1,747 | 5,200 | 1,455.83 |
| 2004-07-12 | 1,760 | 1,760 | 1,713 | 1,749 | 17,700 | 1,457.50 |
| 2004-07-09 | 1,671 | 1,708 | 1,671 | 1,700 | 27,900 | 1,416.67 |
| 2004-07-08 | 1,674 | 1,730 | 1,670 | 1,730 | 12,700 | 1,441.67 |
| 2004-07-07 | 1,678 | 1,688 | 1,651 | 1,666 | 18,200 | 1,388.33 |
| 2004-07-06 | 1,720 | 1,745 | 1,690 | 1,695 | 20,100 | 1,412.50 |
| 2004-07-05 | 1,721 | 1,765 | 1,709 | 1,742 | 13,800 | 1,451.67 |
| 2004-07-02 | 1,701 | 1,770 | 1,693 | 1,770 | 14,700 | 1,475 |
| 2004-07-01 | 1,777 | 1,780 | 1,740 | 1,743 | 9,500 | 1,452.50 |
| 2004-06-30 | 1,757 | 1,757 | 1,720 | 1,757 | 20,900 | 1,464.17 |
| 2004-06-29 | 1,731 | 1,750 | 1,726 | 1,741 | 16,400 | 1,450.83 |
| 2004-06-28 | 1,685 | 1,733 | 1,672 | 1,722 | 19,100 | 1,435 |
| 2004-06-25 | 1,654 | 1,680 | 1,641 | 1,672 | 11,800 | 1,393.33 |
| 2004-06-24 | 1,636 | 1,668 | 1,625 | 1,654 | 13,000 | 1,378.33 |
| 2004-06-23 | 1,637 | 1,653 | 1,635 | 1,641 | 11,600 | 1,367.50 |
| 2004-06-22 | 1,645 | 1,684 | 1,636 | 1,650 | 13,100 | 1,375 |
| 2004-06-21 | 1,652 | 1,689 | 1,640 | 1,655 | 9,400 | 1,379.17 |
| 2004-06-18 | 1,670 | 1,670 | 1,634 | 1,652 | 14,000 | 1,376.67 |
| 2004-06-17 | 1,669 | 1,695 | 1,660 | 1,684 | 7,400 | 1,403.33 |
| 2004-06-16 | 1,680 | 1,695 | 1,663 | 1,680 | 8,900 | 1,400 |
| 2004-06-15 | 1,690 | 1,690 | 1,666 | 1,666 | 4,900 | 1,388.33 |
| 2004-06-14 | 1,677 | 1,698 | 1,668 | 1,685 | 9,800 | 1,404.17 |
| 2004-06-11 | 1,682 | 1,683 | 1,650 | 1,676 | 28,700 | 1,396.67 |
| 2004-06-10 | 1,621 | 1,695 | 1,616 | 1,657 | 12,200 | 1,380.83 |
| 2004-06-09 | 1,670 | 1,670 | 1,650 | 1,651 | 12,000 | 1,375.83 |
| 2004-06-08 | 1,697 | 1,697 | 1,640 | 1,663 | 18,200 | 1,385.83 |
| 2004-06-07 | 1,622 | 1,657 | 1,620 | 1,656 | 10,400 | 1,380 |
| 2004-06-04 | 1,627 | 1,627 | 1,602 | 1,621 | 11,000 | 1,350.83 |
| 2004-06-03 | 1,630 | 1,644 | 1,619 | 1,627 | 27,200 | 1,355.83 |
| 2004-06-02 | 1,641 | 1,667 | 1,640 | 1,640 | 5,500 | 1,366.67 |
| 2004-06-01 | 1,697 | 1,697 | 1,667 | 1,671 | 2,100 | 1,392.50 |
| 2004-05-31 | 1,651 | 1,678 | 1,635 | 1,678 | 16,100 | 1,398.33 |
| 2004-05-28 | 1,628 | 1,655 | 1,590 | 1,650 | 16,500 | 1,375 |
| 2004-05-27 | 1,620 | 1,630 | 1,608 | 1,624 | 9,000 | 1,353.33 |
| 2004-05-26 | 1,610 | 1,633 | 1,590 | 1,617 | 10,600 | 1,347.50 |
| 2004-05-25 | 1,615 | 1,615 | 1,570 | 1,591 | 14,700 | 1,325.83 |
| 2004-05-24 | 1,630 | 1,640 | 1,595 | 1,625 | 13,400 | 1,354.17 |
| 2004-05-21 | 1,615 | 1,647 | 1,610 | 1,647 | 6,100 | 1,372.50 |
| 2004-05-20 | 1,616 | 1,631 | 1,599 | 1,614 | 14,000 | 1,345 |
| 2004-05-19 | 1,580 | 1,635 | 1,569 | 1,620 | 10,300 | 1,350 |
| 2004-05-18 | 1,507 | 1,570 | 1,507 | 1,537 | 21,300 | 1,280.83 |
| 2004-05-17 | 1,537 | 1,570 | 1,515 | 1,534 | 38,800 | 1,278.33 |
| 2004-05-14 | 1,641 | 1,655 | 1,591 | 1,597 | 28,600 | 1,330.83 |
| 2004-05-13 | 1,660 | 1,724 | 1,651 | 1,655 | 18,200 | 1,379.17 |
| 2004-05-12 | 1,753 | 1,753 | 1,672 | 1,699 | 17,800 | 1,415.83 |
| 2004-05-11 | 1,600 | 1,648 | 1,571 | 1,633 | 35,800 | 1,360.83 |
| 2004-05-10 | 1,774 | 1,780 | 1,646 | 1,646 | 46,300 | 1,371.67 |
| 2004-05-07 | 1,810 | 1,810 | 1,790 | 1,790 | 28,800 | 1,491.67 |
| 2004-05-06 | 1,852 | 1,852 | 1,820 | 1,821 | 24,400 | 1,517.50 |
| 2004-04-30 | 1,855 | 1,858 | 1,840 | 1,851 | 12,700 | 1,542.50 |
| 2004-04-28 | 1,870 | 1,900 | 1,870 | 1,885 | 15,200 | 1,570.83 |
| 2004-04-27 | 1,900 | 1,900 | 1,875 | 1,885 | 6,000 | 1,570.83 |
| 2004-04-26 | 1,913 | 1,913 | 1,873 | 1,909 | 17,000 | 1,590.83 |
| 2004-04-23 | 1,919 | 1,919 | 1,900 | 1,913 | 19,000 | 1,594.17 |
| 2004-04-22 | 1,908 | 1,919 | 1,895 | 1,901 | 20,400 | 1,584.17 |
| 2004-04-21 | 1,856 | 1,920 | 1,856 | 1,878 | 13,200 | 1,565 |
| 2004-04-20 | 1,860 | 1,900 | 1,846 | 1,886 | 12,400 | 1,571.67 |
| 2004-04-19 | 1,852 | 1,890 | 1,843 | 1,856 | 15,100 | 1,546.67 |
| 2004-04-16 | 1,890 | 1,895 | 1,830 | 1,882 | 25,300 | 1,568.33 |
| 2004-04-15 | 1,910 | 1,930 | 1,855 | 1,895 | 32,700 | 1,579.17 |
| 2004-04-14 | 1,901 | 1,944 | 1,897 | 1,920 | 28,700 | 1,600 |
| 2004-04-13 | 1,930 | 1,945 | 1,920 | 1,920 | 23,500 | 1,600 |
| 2004-04-12 | 1,900 | 1,940 | 1,891 | 1,930 | 20,000 | 1,608.33 |
| 2004-04-09 | 1,929 | 1,930 | 1,886 | 1,900 | 38,700 | 1,583.33 |
| 2004-04-08 | 1,938 | 1,968 | 1,929 | 1,950 | 14,000 | 1,625 |
| 2004-04-07 | 1,954 | 1,978 | 1,935 | 1,953 | 28,200 | 1,627.50 |
| 2004-04-06 | 2,000 | 2,000 | 1,925 | 1,972 | 38,400 | 1,643.33 |
| 2004-04-05 | 1,980 | 1,988 | 1,961 | 1,974 | 57,600 | 1,645 |
| 2004-04-02 | 1,885 | 1,910 | 1,882 | 1,900 | 39,100 | 1,583.33 |
| 2004-04-01 | 1,880 | 1,889 | 1,858 | 1,882 | 59,700 | 1,568.33 |
| 2004-03-31 | 1,899 | 1,899 | 1,876 | 1,888 | 37,000 | 1,573.33 |
| 2004-03-30 | 1,940 | 1,940 | 1,896 | 1,896 | 29,300 | 1,580 |
| 2004-03-29 | 1,940 | 1,940 | 1,910 | 1,924 | 27,300 | 1,603.33 |
| 2004-03-26 | 1,900 | 1,920 | 1,888 | 1,893 | 21,700 | 1,577.50 |
| 2004-03-25 | 1,826 | 1,870 | 1,826 | 1,870 | 26,000 | 1,558.33 |
| 2004-03-24 | 1,835 | 1,848 | 1,826 | 1,836 | 18,200 | 1,530 |
| 2004-03-23 | 1,830 | 1,850 | 1,811 | 1,835 | 24,600 | 1,529.17 |
| 2004-03-22 | 1,828 | 1,842 | 1,820 | 1,820 | 16,000 | 1,516.67 |
| 2004-03-19 | 1,836 | 1,842 | 1,811 | 1,830 | 14,300 | 1,525 |
| 2004-03-18 | 1,865 | 1,869 | 1,829 | 1,836 | 31,800 | 1,530 |
| 2004-03-17 | 1,826 | 1,852 | 1,826 | 1,850 | 32,300 | 1,541.67 |
| 2004-03-16 | 1,828 | 1,828 | 1,820 | 1,821 | 8,700 | 1,517.50 |
| 2004-03-15 | 1,840 | 1,853 | 1,820 | 1,836 | 20,500 | 1,530 |
| 2004-03-12 | 1,810 | 1,840 | 1,801 | 1,815 | 31,900 | 1,512.50 |
| 2004-03-11 | 1,800 | 1,842 | 1,800 | 1,820 | 14,300 | 1,516.67 |
| 2004-03-10 | 1,840 | 1,850 | 1,833 | 1,836 | 29,300 | 1,530 |
| 2004-03-09 | 1,865 | 1,866 | 1,835 | 1,845 | 19,700 | 1,537.50 |
| 2004-03-08 | 1,870 | 1,870 | 1,853 | 1,865 | 28,300 | 1,554.17 |
| 2004-03-05 | 1,870 | 1,880 | 1,842 | 1,870 | 30,900 | 1,558.33 |
| 2004-03-04 | 1,910 | 1,920 | 1,881 | 1,881 | 32,800 | 1,567.50 |
| 2004-03-03 | 1,864 | 1,929 | 1,850 | 1,920 | 71,400 | 1,600 |
| 2004-03-02 | 1,770 | 1,834 | 1,770 | 1,834 | 46,800 | 1,528.33 |
| 2004-03-01 | 1,758 | 1,759 | 1,728 | 1,740 | 17,800 | 1,450 |
| 2004-02-27 | 1,769 | 1,769 | 1,710 | 1,711 | 36,400 | 1,425.83 |
| 2004-02-26 | 1,720 | 1,746 | 1,710 | 1,739 | 9,100 | 1,449.17 |
| 2004-02-25 | 1,729 | 1,730 | 1,701 | 1,711 | 9,500 | 1,425.83 |
| 2004-02-24 | 1,735 | 1,742 | 1,716 | 1,716 | 21,800 | 1,430 |
| 2004-02-23 | 1,722 | 1,752 | 1,722 | 1,736 | 20,800 | 1,446.67 |
| 2004-02-20 | 1,766 | 1,767 | 1,740 | 1,745 | 15,800 | 1,454.17 |
| 2004-02-19 | 1,789 | 1,790 | 1,770 | 1,770 | 13,300 | 1,475 |
| 2004-02-18 | 1,810 | 1,818 | 1,785 | 1,789 | 20,800 | 1,490.83 |
| 2004-02-17 | 1,815 | 1,817 | 1,770 | 1,806 | 27,700 | 1,505 |
| 2004-02-16 | 1,808 | 1,824 | 1,801 | 1,819 | 22,500 | 1,515.83 |
| 2004-02-13 | 1,771 | 1,811 | 1,770 | 1,796 | 20,700 | 1,496.67 |
| 2004-02-12 | 1,765 | 1,784 | 1,753 | 1,768 | 25,100 | 1,473.33 |
| 2004-02-10 | 1,746 | 1,746 | 1,717 | 1,743 | 30,700 | 1,452.50 |
| 2004-02-09 | 1,705 | 1,753 | 1,705 | 1,716 | 39,400 | 1,430 |
| 2004-02-06 | 1,713 | 1,740 | 1,684 | 1,704 | 81,300 | 1,420 |
| 2004-02-05 | 1,783 | 1,783 | 1,740 | 1,743 | 50,000 | 1,452.50 |
| 2004-02-04 | 1,746 | 1,800 | 1,746 | 1,753 | 42,700 | 1,460.83 |
| 2004-02-03 | 1,800 | 1,814 | 1,725 | 1,752 | 44,000 | 1,460 |
| 2004-02-02 | 1,750 | 1,820 | 1,701 | 1,753 | 61,800 | 1,460.83 |
| 2004-01-30 | 1,803 | 1,804 | 1,785 | 1,786 | 83,100 | 1,488.33 |
| 2004-01-29 | 1,812 | 1,833 | 1,804 | 1,804 | 53,900 | 1,503.33 |
| 2004-01-28 | 1,900 | 1,900 | 1,850 | 1,865 | 44,300 | 1,554.17 |
| 2004-01-27 | 1,987 | 1,987 | 1,887 | 1,902 | 142,100 | 1,585 |
| 2004-01-26 | 1,845 | 1,899 | 1,845 | 1,897 | 237,500 | 1,580.83 |
| 2004-01-23 | 2,160 | 2,270 | 2,155 | 2,245 | 13,000 | 1,870.83 |
| 2004-01-22 | 2,230 | 2,230 | 2,180 | 2,190 | 11,500 | 1,825 |
| 2004-01-21 | 2,300 | 2,300 | 2,240 | 2,240 | 13,300 | 1,866.67 |
| 2004-01-20 | 2,235 | 2,285 | 2,230 | 2,280 | 17,100 | 1,900 |
| 2004-01-19 | 2,250 | 2,290 | 2,230 | 2,240 | 10,000 | 1,866.67 |
| 2004-01-16 | 2,170 | 2,240 | 2,170 | 2,235 | 12,100 | 1,862.50 |
| 2004-01-15 | 2,250 | 2,250 | 2,155 | 2,175 | 13,100 | 1,812.50 |
| 2004-01-14 | 2,195 | 2,245 | 2,120 | 2,235 | 17,200 | 1,862.50 |
| 2004-01-13 | 2,270 | 2,290 | 2,195 | 2,200 | 22,900 | 1,833.33 |
| 2004-01-09 | 2,240 | 2,270 | 2,180 | 2,255 | 62,500 | 1,879.17 |
| 2004-01-08 | 2,030 | 2,160 | 2,000 | 2,140 | 35,900 | 1,783.33 |
| 2004-01-07 | 1,997 | 2,010 | 1,977 | 1,986 | 14,200 | 1,655 |
| 2004-01-06 | 2,030 | 2,065 | 2,005 | 2,005 | 16,200 | 1,670.83 |
| 2004-01-05 | 2,065 | 2,065 | 2,040 | 2,040 | 9,500 | 1,700 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
