4739 伊藤忠テクノソリューションズ(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 | 4,100 | 4,110 | 4,070 | 4,100 | 29,900 | 1,025 |
| 2004-12-29 | 4,090 | 4,090 | 4,060 | 4,090 | 34,700 | 1,022.50 |
| 2004-12-28 | 4,070 | 4,070 | 4,030 | 4,060 | 32,300 | 1,015 |
| 2004-12-27 | 4,070 | 4,070 | 4,020 | 4,060 | 78,000 | 1,015 |
| 2004-12-24 | 4,050 | 4,110 | 4,050 | 4,070 | 99,800 | 1,017.50 |
| 2004-12-22 | 4,080 | 4,110 | 4,050 | 4,070 | 136,000 | 1,017.50 |
| 2004-12-21 | 4,010 | 4,080 | 4,010 | 4,040 | 184,800 | 1,010 |
| 2004-12-20 | 4,000 | 4,050 | 3,980 | 4,010 | 152,800 | 1,002.50 |
| 2004-12-17 | 3,940 | 4,010 | 3,910 | 4,000 | 210,000 | 1,000 |
| 2004-12-16 | 3,900 | 3,940 | 3,870 | 3,910 | 195,800 | 977.50 |
| 2004-12-15 | 3,870 | 3,890 | 3,820 | 3,850 | 387,000 | 962.50 |
| 2004-12-14 | 3,760 | 3,780 | 3,690 | 3,770 | 358,700 | 942.50 |
| 2004-12-13 | 3,970 | 3,970 | 3,760 | 3,760 | 450,800 | 940 |
| 2004-12-10 | 4,110 | 4,110 | 3,950 | 3,970 | 178,400 | 992.50 |
| 2004-12-09 | 4,060 | 4,080 | 3,990 | 4,060 | 107,600 | 1,015 |
| 2004-12-08 | 4,050 | 4,100 | 4,040 | 4,060 | 75,900 | 1,015 |
| 2004-12-07 | 4,080 | 4,120 | 4,070 | 4,080 | 83,500 | 1,020 |
| 2004-12-06 | 4,150 | 4,150 | 4,090 | 4,100 | 154,700 | 1,025 |
| 2004-12-03 | 4,190 | 4,190 | 4,110 | 4,160 | 95,200 | 1,040 |
| 2004-12-02 | 4,110 | 4,150 | 4,090 | 4,150 | 80,700 | 1,037.50 |
| 2004-12-01 | 4,080 | 4,110 | 4,030 | 4,040 | 156,000 | 1,010 |
| 2004-11-30 | 4,130 | 4,190 | 4,110 | 4,180 | 173,300 | 1,045 |
| 2004-11-29 | 4,090 | 4,170 | 4,090 | 4,150 | 132,300 | 1,037.50 |
| 2004-11-26 | 4,140 | 4,140 | 4,080 | 4,090 | 172,500 | 1,022.50 |
| 2004-11-25 | 4,200 | 4,200 | 4,100 | 4,140 | 167,700 | 1,035 |
| 2004-11-24 | 4,150 | 4,210 | 4,070 | 4,150 | 461,000 | 1,037.50 |
| 2004-11-22 | 4,050 | 4,090 | 4,020 | 4,050 | 185,500 | 1,012.50 |
| 2004-11-19 | 4,130 | 4,150 | 4,080 | 4,100 | 123,500 | 1,025 |
| 2004-11-18 | 4,100 | 4,170 | 4,040 | 4,040 | 236,100 | 1,010 |
| 2004-11-17 | 4,150 | 4,200 | 3,990 | 4,100 | 506,300 | 1,025 |
| 2004-11-16 | 4,230 | 4,260 | 4,150 | 4,170 | 406,700 | 1,042.50 |
| 2004-11-15 | 4,240 | 4,400 | 4,230 | 4,280 | 438,900 | 1,070 |
| 2004-11-12 | 4,330 | 4,450 | 4,320 | 4,440 | 79,800 | 1,110 |
| 2004-11-11 | 4,420 | 4,450 | 4,340 | 4,340 | 61,700 | 1,085 |
| 2004-11-10 | 4,470 | 4,470 | 4,380 | 4,410 | 92,300 | 1,102.50 |
| 2004-11-09 | 4,460 | 4,480 | 4,390 | 4,420 | 90,800 | 1,105 |
| 2004-11-08 | 4,440 | 4,460 | 4,400 | 4,420 | 92,000 | 1,105 |
| 2004-11-05 | 4,510 | 4,550 | 4,400 | 4,490 | 184,700 | 1,122.50 |
| 2004-11-04 | 4,430 | 4,520 | 4,400 | 4,510 | 320,900 | 1,127.50 |
| 2004-11-02 | 4,220 | 4,350 | 4,200 | 4,290 | 208,700 | 1,072.50 |
| 2004-11-01 | 4,230 | 4,290 | 4,200 | 4,200 | 87,900 | 1,050 |
| 2004-10-29 | 4,280 | 4,280 | 4,210 | 4,280 | 117,200 | 1,070 |
| 2004-10-28 | 4,200 | 4,270 | 4,200 | 4,240 | 167,700 | 1,060 |
| 2004-10-27 | 4,200 | 4,250 | 4,170 | 4,210 | 88,200 | 1,052.50 |
| 2004-10-26 | 4,320 | 4,320 | 4,220 | 4,250 | 130,600 | 1,062.50 |
| 2004-10-25 | 4,170 | 4,240 | 4,120 | 4,220 | 138,600 | 1,055 |
| 2004-10-22 | 4,230 | 4,300 | 4,200 | 4,220 | 120,500 | 1,055 |
| 2004-10-21 | 4,240 | 4,330 | 4,140 | 4,180 | 159,300 | 1,045 |
| 2004-10-20 | 4,280 | 4,310 | 4,230 | 4,250 | 135,100 | 1,062.50 |
| 2004-10-19 | 4,360 | 4,410 | 4,310 | 4,380 | 128,400 | 1,095 |
| 2004-10-18 | 4,360 | 4,360 | 4,300 | 4,360 | 103,000 | 1,090 |
| 2004-10-15 | 4,330 | 4,360 | 4,270 | 4,300 | 111,900 | 1,075 |
| 2004-10-14 | 4,420 | 4,450 | 4,320 | 4,370 | 111,100 | 1,092.50 |
| 2004-10-13 | 4,580 | 4,590 | 4,480 | 4,520 | 45,100 | 1,130 |
| 2004-10-12 | 4,620 | 4,620 | 4,430 | 4,480 | 82,600 | 1,120 |
| 2004-10-08 | 4,670 | 4,670 | 4,560 | 4,580 | 60,700 | 1,145 |
| 2004-10-07 | 4,650 | 4,670 | 4,590 | 4,650 | 92,200 | 1,162.50 |
| 2004-10-06 | 4,660 | 4,680 | 4,560 | 4,680 | 70,600 | 1,170 |
| 2004-10-05 | 4,640 | 4,690 | 4,640 | 4,660 | 109,000 | 1,165 |
| 2004-10-04 | 4,550 | 4,650 | 4,500 | 4,590 | 154,500 | 1,147.50 |
| 2004-10-01 | 4,550 | 4,590 | 4,520 | 4,560 | 188,400 | 1,140 |
| 2004-09-30 | 4,490 | 4,590 | 4,420 | 4,590 | 220,900 | 1,147.50 |
| 2004-09-29 | 4,450 | 4,460 | 4,360 | 4,370 | 183,100 | 1,092.50 |
| 2004-09-28 | 4,250 | 4,430 | 4,250 | 4,360 | 658,300 | 1,090 |
| 2004-09-27 | 4,100 | 4,160 | 3,990 | 4,110 | 306,300 | 1,027.50 |
| 2004-09-24 | 4,100 | 4,130 | 4,020 | 4,080 | 254,300 | 1,020 |
| 2004-09-22 | 4,310 | 4,320 | 4,140 | 4,200 | 144,300 | 1,050 |
| 2004-09-21 | 4,360 | 4,410 | 4,270 | 4,280 | 157,000 | 1,070 |
| 2004-09-17 | 4,410 | 4,460 | 4,350 | 4,450 | 84,200 | 1,112.50 |
| 2004-09-16 | 4,410 | 4,460 | 4,280 | 4,420 | 239,000 | 1,105 |
| 2004-09-15 | 4,600 | 4,630 | 4,460 | 4,460 | 171,000 | 1,115 |
| 2004-09-14 | 4,640 | 4,680 | 4,640 | 4,640 | 114,400 | 1,160 |
| 2004-09-13 | 4,610 | 4,680 | 4,610 | 4,640 | 93,800 | 1,160 |
| 2004-09-10 | 4,610 | 4,640 | 4,520 | 4,630 | 233,700 | 1,157.50 |
| 2004-09-09 | 4,640 | 4,730 | 4,630 | 4,650 | 183,400 | 1,162.50 |
| 2004-09-08 | 4,680 | 4,690 | 4,590 | 4,690 | 163,600 | 1,172.50 |
| 2004-09-07 | 4,600 | 4,660 | 4,470 | 4,660 | 430,400 | 1,165 |
| 2004-09-06 | 4,650 | 4,700 | 4,540 | 4,700 | 251,000 | 1,175 |
| 2004-09-03 | 4,700 | 4,700 | 4,610 | 4,650 | 118,000 | 1,162.50 |
| 2004-09-02 | 4,700 | 4,710 | 4,560 | 4,690 | 371,100 | 1,172.50 |
| 2004-09-01 | 4,790 | 4,790 | 4,670 | 4,680 | 218,100 | 1,170 |
| 2004-08-31 | 4,760 | 4,830 | 4,710 | 4,790 | 129,200 | 1,197.50 |
| 2004-08-30 | 4,710 | 4,800 | 4,710 | 4,770 | 170,600 | 1,192.50 |
| 2004-08-27 | 4,610 | 4,760 | 4,600 | 4,750 | 206,300 | 1,187.50 |
| 2004-08-26 | 4,610 | 4,700 | 4,610 | 4,660 | 269,900 | 1,165 |
| 2004-08-25 | 4,540 | 4,580 | 4,470 | 4,560 | 160,900 | 1,140 |
| 2004-08-24 | 4,500 | 4,570 | 4,480 | 4,510 | 137,700 | 1,127.50 |
| 2004-08-23 | 4,460 | 4,570 | 4,460 | 4,550 | 120,800 | 1,137.50 |
| 2004-08-20 | 4,450 | 4,500 | 4,310 | 4,460 | 132,900 | 1,115 |
| 2004-08-19 | 4,450 | 4,450 | 4,380 | 4,450 | 144,400 | 1,112.50 |
| 2004-08-18 | 4,450 | 4,480 | 4,300 | 4,400 | 230,800 | 1,100 |
| 2004-08-17 | 4,360 | 4,440 | 4,340 | 4,400 | 226,700 | 1,100 |
| 2004-08-16 | 4,200 | 4,330 | 4,130 | 4,290 | 218,000 | 1,072.50 |
| 2004-08-13 | 4,210 | 4,290 | 4,210 | 4,250 | 163,000 | 1,062.50 |
| 2004-08-12 | 4,260 | 4,370 | 4,260 | 4,260 | 318,900 | 1,065 |
| 2004-08-11 | 4,390 | 4,400 | 4,250 | 4,250 | 339,700 | 1,062.50 |
| 2004-08-10 | 4,340 | 4,460 | 4,300 | 4,390 | 260,600 | 1,097.50 |
| 2004-08-09 | 4,210 | 4,380 | 4,140 | 4,350 | 232,300 | 1,087.50 |
| 2004-08-06 | 4,050 | 4,290 | 4,010 | 4,260 | 421,700 | 1,065 |
| 2004-08-05 | 3,980 | 4,130 | 3,950 | 4,050 | 395,900 | 1,012.50 |
| 2004-08-04 | 3,850 | 3,870 | 3,740 | 3,780 | 281,500 | 945 |
| 2004-08-03 | 4,040 | 4,080 | 3,880 | 3,920 | 116,000 | 980 |
| 2004-08-02 | 4,070 | 4,110 | 4,010 | 4,060 | 76,400 | 1,015 |
| 2004-07-30 | 4,100 | 4,120 | 4,040 | 4,100 | 91,700 | 1,025 |
| 2004-07-29 | 4,140 | 4,200 | 4,010 | 4,050 | 90,200 | 1,012.50 |
| 2004-07-28 | 4,070 | 4,220 | 4,070 | 4,220 | 62,300 | 1,055 |
| 2004-07-27 | 4,140 | 4,150 | 4,040 | 4,040 | 97,900 | 1,010 |
| 2004-07-26 | 4,040 | 4,200 | 4,040 | 4,040 | 92,500 | 1,010 |
| 2004-07-23 | 4,200 | 4,210 | 4,090 | 4,090 | 76,300 | 1,022.50 |
| 2004-07-22 | 4,220 | 4,230 | 4,150 | 4,170 | 87,800 | 1,042.50 |
| 2004-07-21 | 4,280 | 4,350 | 4,260 | 4,310 | 87,200 | 1,077.50 |
| 2004-07-20 | 4,280 | 4,330 | 4,180 | 4,240 | 72,900 | 1,060 |
| 2004-07-16 | 4,240 | 4,410 | 4,210 | 4,380 | 147,600 | 1,095 |
| 2004-07-15 | 4,410 | 4,460 | 4,190 | 4,190 | 135,500 | 1,047.50 |
| 2004-07-14 | 4,600 | 4,600 | 4,360 | 4,360 | 133,900 | 1,090 |
| 2004-07-13 | 4,430 | 4,500 | 4,390 | 4,500 | 75,200 | 1,125 |
| 2004-07-12 | 4,540 | 4,570 | 4,480 | 4,510 | 80,300 | 1,127.50 |
| 2004-07-09 | 4,350 | 4,470 | 4,260 | 4,390 | 191,000 | 1,097.50 |
| 2004-07-08 | 4,540 | 4,540 | 4,330 | 4,350 | 164,400 | 1,087.50 |
| 2004-07-07 | 4,280 | 4,540 | 4,110 | 4,530 | 186,000 | 1,132.50 |
| 2004-07-06 | 4,420 | 4,490 | 4,320 | 4,320 | 174,500 | 1,080 |
| 2004-07-05 | 4,600 | 4,610 | 4,410 | 4,410 | 156,900 | 1,102.50 |
| 2004-07-02 | 4,590 | 4,730 | 4,510 | 4,700 | 180,500 | 1,175 |
| 2004-07-01 | 4,700 | 4,700 | 4,610 | 4,660 | 136,200 | 1,165 |
| 2004-06-30 | 4,400 | 4,650 | 4,390 | 4,650 | 180,200 | 1,162.50 |
| 2004-06-29 | 4,550 | 4,550 | 4,410 | 4,490 | 96,800 | 1,122.50 |
| 2004-06-28 | 4,440 | 4,590 | 4,420 | 4,590 | 193,500 | 1,147.50 |
| 2004-06-25 | 4,190 | 4,400 | 4,190 | 4,400 | 164,300 | 1,100 |
| 2004-06-24 | 4,350 | 4,380 | 4,280 | 4,290 | 125,400 | 1,072.50 |
| 2004-06-23 | 4,440 | 4,440 | 4,340 | 4,350 | 185,600 | 1,087.50 |
| 2004-06-22 | 4,470 | 4,470 | 4,370 | 4,430 | 64,500 | 1,107.50 |
| 2004-06-21 | 4,480 | 4,500 | 4,430 | 4,450 | 94,800 | 1,112.50 |
| 2004-06-18 | 4,330 | 4,440 | 4,290 | 4,420 | 157,700 | 1,105 |
| 2004-06-17 | 4,490 | 4,490 | 4,370 | 4,430 | 198,400 | 1,107.50 |
| 2004-06-16 | 4,470 | 4,510 | 4,450 | 4,480 | 128,800 | 1,120 |
| 2004-06-15 | 4,410 | 4,470 | 4,310 | 4,340 | 130,200 | 1,085 |
| 2004-06-14 | 4,410 | 4,490 | 4,390 | 4,480 | 124,700 | 1,120 |
| 2004-06-11 | 4,420 | 4,490 | 4,410 | 4,460 | 376,000 | 1,115 |
| 2004-06-10 | 4,340 | 4,400 | 4,300 | 4,370 | 201,800 | 1,092.50 |
| 2004-06-09 | 4,300 | 4,360 | 4,270 | 4,340 | 207,200 | 1,085 |
| 2004-06-08 | 4,320 | 4,330 | 4,270 | 4,300 | 158,700 | 1,075 |
| 2004-06-07 | 4,190 | 4,310 | 4,190 | 4,280 | 189,000 | 1,070 |
| 2004-06-04 | 4,220 | 4,280 | 4,080 | 4,090 | 309,600 | 1,022.50 |
| 2004-06-03 | 4,300 | 4,340 | 4,170 | 4,210 | 219,400 | 1,052.50 |
| 2004-06-02 | 4,300 | 4,310 | 4,260 | 4,300 | 102,600 | 1,075 |
| 2004-06-01 | 4,230 | 4,320 | 4,200 | 4,300 | 181,400 | 1,075 |
| 2004-05-31 | 4,290 | 4,290 | 4,140 | 4,250 | 67,100 | 1,062.50 |
| 2004-05-28 | 4,260 | 4,300 | 4,220 | 4,300 | 153,300 | 1,075 |
| 2004-05-27 | 4,240 | 4,290 | 4,180 | 4,250 | 315,300 | 1,062.50 |
| 2004-05-26 | 4,020 | 4,250 | 4,010 | 4,250 | 312,200 | 1,062.50 |
| 2004-05-25 | 4,100 | 4,120 | 3,900 | 3,930 | 253,700 | 982.50 |
| 2004-05-24 | 4,070 | 4,150 | 4,050 | 4,100 | 210,200 | 1,025 |
| 2004-05-21 | 3,890 | 4,080 | 3,890 | 4,050 | 149,400 | 1,012.50 |
| 2004-05-20 | 3,950 | 3,990 | 3,780 | 3,890 | 415,600 | 972.50 |
| 2004-05-19 | 3,970 | 4,090 | 3,930 | 4,000 | 347,200 | 1,000 |
| 2004-05-18 | 3,580 | 3,950 | 3,580 | 3,870 | 287,500 | 967.50 |
| 2004-05-17 | 3,770 | 3,820 | 3,600 | 3,630 | 252,800 | 907.50 |
| 2004-05-14 | 3,920 | 3,990 | 3,700 | 3,720 | 297,900 | 930 |
| 2004-05-13 | 3,970 | 4,030 | 3,850 | 3,910 | 263,200 | 977.50 |
| 2004-05-12 | 3,820 | 3,990 | 3,820 | 3,960 | 255,200 | 990 |
| 2004-05-11 | 3,800 | 3,890 | 3,760 | 3,760 | 388,400 | 940 |
| 2004-05-10 | 4,070 | 4,070 | 3,670 | 3,770 | 326,600 | 942.50 |
| 2004-05-07 | 4,100 | 4,140 | 4,030 | 4,090 | 222,100 | 1,022.50 |
| 2004-05-06 | 4,250 | 4,250 | 4,120 | 4,140 | 83,900 | 1,035 |
| 2004-04-30 | 4,200 | 4,250 | 4,100 | 4,240 | 183,400 | 1,060 |
| 2004-04-28 | 4,180 | 4,270 | 4,110 | 4,250 | 177,500 | 1,062.50 |
| 2004-04-27 | 4,080 | 4,120 | 4,040 | 4,090 | 171,000 | 1,022.50 |
| 2004-04-26 | 4,280 | 4,280 | 4,130 | 4,140 | 239,300 | 1,035 |
| 2004-04-23 | 4,230 | 4,270 | 4,170 | 4,260 | 220,500 | 1,065 |
| 2004-04-22 | 4,290 | 4,320 | 4,110 | 4,150 | 292,200 | 1,037.50 |
| 2004-04-21 | 4,050 | 4,280 | 3,970 | 4,230 | 258,100 | 1,057.50 |
| 2004-04-20 | 4,120 | 4,150 | 4,050 | 4,080 | 236,200 | 1,020 |
| 2004-04-19 | 4,340 | 4,340 | 4,030 | 4,070 | 282,900 | 1,017.50 |
| 2004-04-16 | 4,150 | 4,240 | 4,120 | 4,190 | 197,800 | 1,047.50 |
| 2004-04-15 | 4,320 | 4,320 | 4,120 | 4,170 | 205,700 | 1,042.50 |
| 2004-04-14 | 4,350 | 4,350 | 4,230 | 4,240 | 427,500 | 1,060 |
| 2004-04-13 | 4,390 | 4,450 | 4,280 | 4,400 | 364,200 | 1,100 |
| 2004-04-12 | 4,270 | 4,420 | 4,240 | 4,410 | 139,100 | 1,102.50 |
| 2004-04-09 | 4,280 | 4,340 | 4,240 | 4,300 | 166,300 | 1,075 |
| 2004-04-08 | 4,430 | 4,480 | 4,380 | 4,380 | 153,100 | 1,095 |
| 2004-04-07 | 4,490 | 4,520 | 4,450 | 4,470 | 105,100 | 1,117.50 |
| 2004-04-06 | 4,560 | 4,600 | 4,390 | 4,440 | 317,200 | 1,110 |
| 2004-04-05 | 4,710 | 4,710 | 4,550 | 4,550 | 289,100 | 1,137.50 |
| 2004-04-02 | 4,570 | 4,730 | 4,490 | 4,660 | 316,900 | 1,165 |
| 2004-04-01 | 4,620 | 4,680 | 4,530 | 4,600 | 210,400 | 1,150 |
| 2004-03-31 | 4,630 | 4,670 | 4,560 | 4,670 | 118,600 | 1,167.50 |
| 2004-03-30 | 4,750 | 4,750 | 4,620 | 4,680 | 297,500 | 1,170 |
| 2004-03-29 | 4,600 | 4,700 | 4,550 | 4,630 | 424,200 | 1,157.50 |
| 2004-03-26 | 4,420 | 4,610 | 4,380 | 4,550 | 710,700 | 1,137.50 |
| 2004-03-25 | 4,370 | 4,420 | 4,250 | 4,260 | 422,500 | 1,065 |
| 2004-03-24 | 4,150 | 4,280 | 4,080 | 4,230 | 175,100 | 1,057.50 |
| 2004-03-23 | 4,290 | 4,290 | 4,100 | 4,200 | 173,900 | 1,050 |
| 2004-03-22 | 4,150 | 4,320 | 4,110 | 4,300 | 116,600 | 1,075 |
| 2004-03-19 | 4,190 | 4,290 | 4,190 | 4,190 | 104,300 | 1,047.50 |
| 2004-03-18 | 4,300 | 4,340 | 4,170 | 4,250 | 249,000 | 1,062.50 |
| 2004-03-17 | 4,140 | 4,300 | 4,100 | 4,300 | 210,100 | 1,075 |
| 2004-03-16 | 4,140 | 4,140 | 4,060 | 4,090 | 202,000 | 1,022.50 |
| 2004-03-15 | 4,180 | 4,230 | 4,140 | 4,170 | 248,400 | 1,042.50 |
| 2004-03-12 | 4,090 | 4,190 | 4,010 | 4,100 | 858,000 | 1,025 |
| 2004-03-11 | 3,740 | 4,040 | 3,720 | 4,030 | 358,300 | 1,007.50 |
| 2004-03-10 | 3,880 | 3,880 | 3,780 | 3,790 | 164,900 | 947.50 |
| 2004-03-09 | 3,740 | 3,830 | 3,740 | 3,830 | 136,000 | 957.50 |
| 2004-03-08 | 3,900 | 3,900 | 3,760 | 3,840 | 260,700 | 960 |
| 2004-03-05 | 3,850 | 3,880 | 3,700 | 3,800 | 301,100 | 950 |
| 2004-03-04 | 3,750 | 3,870 | 3,740 | 3,800 | 390,200 | 950 |
| 2004-03-03 | 3,650 | 3,760 | 3,600 | 3,690 | 393,700 | 922.50 |
| 2004-03-02 | 3,570 | 3,600 | 3,540 | 3,600 | 317,600 | 900 |
| 2004-03-01 | 3,480 | 3,550 | 3,460 | 3,550 | 282,300 | 887.50 |
| 2004-02-27 | 3,450 | 3,500 | 3,410 | 3,500 | 234,700 | 875 |
| 2004-02-26 | 3,360 | 3,490 | 3,350 | 3,450 | 291,200 | 862.50 |
| 2004-02-25 | 3,270 | 3,330 | 3,270 | 3,300 | 89,100 | 825 |
| 2004-02-24 | 3,310 | 3,370 | 3,250 | 3,250 | 167,000 | 812.50 |
| 2004-02-23 | 3,310 | 3,420 | 3,300 | 3,410 | 263,600 | 852.50 |
| 2004-02-20 | 3,390 | 3,390 | 3,290 | 3,290 | 92,100 | 822.50 |
| 2004-02-19 | 3,460 | 3,500 | 3,380 | 3,390 | 203,900 | 847.50 |
| 2004-02-18 | 3,600 | 3,600 | 3,540 | 3,540 | 149,400 | 885 |
| 2004-02-17 | 3,620 | 3,620 | 3,450 | 3,580 | 130,500 | 895 |
| 2004-02-16 | 3,610 | 3,710 | 3,610 | 3,610 | 270,400 | 902.50 |
| 2004-02-13 | 3,460 | 3,600 | 3,430 | 3,590 | 170,800 | 897.50 |
| 2004-02-12 | 3,440 | 3,480 | 3,410 | 3,460 | 170,200 | 865 |
| 2004-02-10 | 3,420 | 3,420 | 3,250 | 3,270 | 117,700 | 817.50 |
| 2004-02-09 | 3,370 | 3,430 | 3,360 | 3,370 | 177,200 | 842.50 |
| 2004-02-06 | 3,200 | 3,430 | 3,160 | 3,360 | 306,900 | 840 |
| 2004-02-05 | 3,100 | 3,140 | 3,050 | 3,080 | 89,400 | 770 |
| 2004-02-04 | 3,280 | 3,280 | 3,120 | 3,160 | 101,700 | 790 |
| 2004-02-03 | 3,230 | 3,270 | 3,180 | 3,270 | 114,400 | 817.50 |
| 2004-02-02 | 3,260 | 3,270 | 3,200 | 3,200 | 74,600 | 800 |
| 2004-01-30 | 3,280 | 3,330 | 3,270 | 3,280 | 136,500 | 820 |
| 2004-01-29 | 3,300 | 3,300 | 3,250 | 3,280 | 169,700 | 820 |
| 2004-01-28 | 3,440 | 3,440 | 3,350 | 3,400 | 177,400 | 850 |
| 2004-01-27 | 3,620 | 3,620 | 3,510 | 3,510 | 161,600 | 877.50 |
| 2004-01-26 | 3,600 | 3,630 | 3,530 | 3,570 | 90,200 | 892.50 |
| 2004-01-23 | 3,590 | 3,680 | 3,550 | 3,650 | 132,600 | 912.50 |
| 2004-01-22 | 3,720 | 3,730 | 3,570 | 3,610 | 122,800 | 902.50 |
| 2004-01-21 | 3,790 | 3,790 | 3,700 | 3,700 | 103,300 | 925 |
| 2004-01-20 | 3,750 | 3,850 | 3,720 | 3,790 | 257,700 | 947.50 |
| 2004-01-19 | 3,730 | 3,790 | 3,690 | 3,740 | 176,500 | 935 |
| 2004-01-16 | 3,600 | 3,710 | 3,600 | 3,690 | 92,200 | 922.50 |
| 2004-01-15 | 3,700 | 3,700 | 3,590 | 3,630 | 112,900 | 907.50 |
| 2004-01-14 | 3,700 | 3,700 | 3,610 | 3,690 | 132,700 | 922.50 |
| 2004-01-13 | 3,880 | 3,920 | 3,640 | 3,690 | 225,600 | 922.50 |
| 2004-01-09 | 3,670 | 3,890 | 3,650 | 3,870 | 330,600 | 967.50 |
| 2004-01-08 | 3,460 | 3,630 | 3,440 | 3,630 | 159,700 | 907.50 |
| 2004-01-07 | 3,430 | 3,450 | 3,380 | 3,450 | 86,300 | 862.50 |
| 2004-01-06 | 3,450 | 3,500 | 3,430 | 3,430 | 94,000 | 857.50 |
| 2004-01-05 | 3,380 | 3,420 | 3,380 | 3,420 | 25,800 | 855 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株