4768 (株)大塚商会 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 | 5,990 | 6,000 | 5,960 | 5,990 | 23,500 | 499.17 |
| 2004-12-29 | 5,930 | 5,980 | 5,910 | 5,940 | 34,500 | 495 |
| 2004-12-28 | 5,830 | 5,930 | 5,820 | 5,900 | 36,100 | 491.67 |
| 2004-12-27 | 5,850 | 5,890 | 5,820 | 5,840 | 20,300 | 486.67 |
| 2004-12-24 | 5,940 | 6,000 | 5,880 | 5,900 | 75,200 | 491.67 |
| 2004-12-22 | 5,930 | 5,940 | 5,900 | 5,930 | 37,700 | 494.17 |
| 2004-12-21 | 5,850 | 5,930 | 5,850 | 5,910 | 58,600 | 492.50 |
| 2004-12-20 | 5,830 | 5,900 | 5,790 | 5,840 | 44,500 | 486.67 |
| 2004-12-17 | 5,700 | 5,840 | 5,690 | 5,820 | 57,700 | 485 |
| 2004-12-16 | 5,690 | 5,700 | 5,600 | 5,690 | 36,500 | 474.17 |
| 2004-12-15 | 5,750 | 5,780 | 5,670 | 5,700 | 54,400 | 475 |
| 2004-12-14 | 5,650 | 5,750 | 5,640 | 5,750 | 51,500 | 479.17 |
| 2004-12-13 | 5,710 | 5,770 | 5,660 | 5,680 | 59,700 | 473.33 |
| 2004-12-10 | 5,790 | 5,840 | 5,770 | 5,790 | 107,000 | 482.50 |
| 2004-12-09 | 5,850 | 5,850 | 5,740 | 5,780 | 63,200 | 481.67 |
| 2004-12-08 | 5,730 | 5,800 | 5,730 | 5,750 | 38,800 | 479.17 |
| 2004-12-07 | 5,840 | 5,890 | 5,800 | 5,820 | 76,100 | 485 |
| 2004-12-06 | 5,820 | 5,830 | 5,730 | 5,830 | 66,600 | 485.83 |
| 2004-12-03 | 5,800 | 5,840 | 5,770 | 5,810 | 38,700 | 484.17 |
| 2004-12-02 | 5,670 | 5,800 | 5,630 | 5,750 | 143,000 | 479.17 |
| 2004-12-01 | 5,520 | 5,610 | 5,500 | 5,520 | 79,300 | 460 |
| 2004-11-30 | 5,530 | 5,540 | 5,460 | 5,510 | 56,100 | 459.17 |
| 2004-11-29 | 5,610 | 5,650 | 5,500 | 5,510 | 88,100 | 459.17 |
| 2004-11-26 | 5,560 | 5,680 | 5,530 | 5,600 | 55,700 | 466.67 |
| 2004-11-25 | 5,580 | 5,580 | 5,500 | 5,530 | 46,900 | 460.83 |
| 2004-11-24 | 5,600 | 5,620 | 5,540 | 5,540 | 69,500 | 461.67 |
| 2004-11-22 | 5,680 | 5,680 | 5,540 | 5,620 | 83,700 | 468.33 |
| 2004-11-19 | 5,780 | 5,840 | 5,710 | 5,710 | 39,900 | 475.83 |
| 2004-11-18 | 5,820 | 5,880 | 5,750 | 5,770 | 38,600 | 480.83 |
| 2004-11-17 | 5,860 | 5,900 | 5,780 | 5,800 | 84,300 | 483.33 |
| 2004-11-16 | 6,010 | 6,010 | 5,830 | 5,860 | 73,100 | 488.33 |
| 2004-11-15 | 6,020 | 6,080 | 5,910 | 6,000 | 47,100 | 500 |
| 2004-11-12 | 6,010 | 6,080 | 5,950 | 6,020 | 51,100 | 501.67 |
| 2004-11-11 | 5,950 | 6,100 | 5,930 | 6,000 | 157,500 | 500 |
| 2004-11-10 | 5,860 | 5,970 | 5,840 | 5,880 | 62,200 | 490 |
| 2004-11-09 | 5,920 | 5,920 | 5,810 | 5,870 | 85,800 | 489.17 |
| 2004-11-08 | 5,780 | 5,920 | 5,780 | 5,890 | 73,900 | 490.83 |
| 2004-11-05 | 5,940 | 5,940 | 5,850 | 5,880 | 85,300 | 490 |
| 2004-11-04 | 6,000 | 6,040 | 5,930 | 5,940 | 58,900 | 495 |
| 2004-11-02 | 5,850 | 5,950 | 5,830 | 5,940 | 225,400 | 495 |
| 2004-11-01 | 5,740 | 5,770 | 5,650 | 5,750 | 47,400 | 479.17 |
| 2004-10-29 | 5,840 | 5,860 | 5,670 | 5,750 | 87,600 | 479.17 |
| 2004-10-28 | 5,850 | 5,900 | 5,770 | 5,870 | 178,400 | 489.17 |
| 2004-10-27 | 5,580 | 5,700 | 5,560 | 5,650 | 101,900 | 470.83 |
| 2004-10-26 | 5,450 | 5,510 | 5,410 | 5,460 | 77,100 | 455 |
| 2004-10-25 | 5,520 | 5,520 | 5,370 | 5,490 | 50,600 | 457.50 |
| 2004-10-22 | 5,520 | 5,560 | 5,440 | 5,560 | 48,200 | 463.33 |
| 2004-10-21 | 5,620 | 5,620 | 5,410 | 5,430 | 49,500 | 452.50 |
| 2004-10-20 | 5,630 | 5,670 | 5,530 | 5,570 | 68,800 | 464.17 |
| 2004-10-19 | 5,710 | 5,770 | 5,670 | 5,730 | 55,700 | 477.50 |
| 2004-10-18 | 5,650 | 5,710 | 5,530 | 5,640 | 33,100 | 470 |
| 2004-10-15 | 5,560 | 5,620 | 5,540 | 5,550 | 74,000 | 462.50 |
| 2004-10-14 | 5,860 | 5,860 | 5,620 | 5,660 | 72,000 | 471.67 |
| 2004-10-13 | 5,850 | 5,920 | 5,760 | 5,760 | 43,900 | 480 |
| 2004-10-12 | 6,020 | 6,020 | 5,820 | 5,850 | 59,500 | 487.50 |
| 2004-10-08 | 6,000 | 6,040 | 5,930 | 6,030 | 75,500 | 502.50 |
| 2004-10-07 | 5,990 | 6,050 | 5,950 | 6,030 | 58,400 | 502.50 |
| 2004-10-06 | 5,860 | 5,960 | 5,820 | 5,960 | 159,900 | 496.67 |
| 2004-10-05 | 5,870 | 5,930 | 5,840 | 5,870 | 48,700 | 489.17 |
| 2004-10-04 | 5,760 | 5,820 | 5,710 | 5,810 | 77,600 | 484.17 |
| 2004-10-01 | 5,780 | 5,870 | 5,750 | 5,760 | 102,900 | 480 |
| 2004-09-30 | 5,600 | 5,800 | 5,530 | 5,790 | 106,800 | 482.50 |
| 2004-09-29 | 5,490 | 5,550 | 5,360 | 5,510 | 131,300 | 459.17 |
| 2004-09-28 | 5,300 | 5,550 | 5,300 | 5,500 | 96,200 | 458.33 |
| 2004-09-27 | 5,480 | 5,480 | 5,270 | 5,430 | 106,500 | 452.50 |
| 2004-09-24 | 5,690 | 5,690 | 5,310 | 5,530 | 148,500 | 460.83 |
| 2004-09-22 | 5,650 | 5,720 | 5,620 | 5,710 | 62,700 | 475.83 |
| 2004-09-21 | 5,920 | 5,950 | 5,620 | 5,710 | 135,800 | 475.83 |
| 2004-09-17 | 6,060 | 6,070 | 5,900 | 5,900 | 88,200 | 491.67 |
| 2004-09-16 | 6,000 | 6,080 | 5,980 | 6,030 | 45,700 | 502.50 |
| 2004-09-15 | 6,130 | 6,130 | 6,030 | 6,050 | 36,100 | 504.17 |
| 2004-09-14 | 6,100 | 6,100 | 5,970 | 6,090 | 33,200 | 507.50 |
| 2004-09-13 | 6,000 | 6,100 | 5,960 | 6,030 | 84,900 | 502.50 |
| 2004-09-10 | 6,040 | 6,070 | 5,980 | 5,990 | 109,100 | 499.17 |
| 2004-09-09 | 6,100 | 6,150 | 6,030 | 6,140 | 56,300 | 511.67 |
| 2004-09-08 | 6,230 | 6,250 | 6,170 | 6,170 | 23,400 | 514.17 |
| 2004-09-07 | 6,230 | 6,270 | 6,180 | 6,220 | 46,200 | 518.33 |
| 2004-09-06 | 6,250 | 6,300 | 6,180 | 6,270 | 40,800 | 522.50 |
| 2004-09-03 | 6,340 | 6,400 | 6,250 | 6,280 | 45,200 | 523.33 |
| 2004-09-02 | 6,420 | 6,450 | 6,290 | 6,340 | 90,300 | 528.33 |
| 2004-09-01 | 6,260 | 6,380 | 6,250 | 6,380 | 120,700 | 531.67 |
| 2004-08-31 | 6,190 | 6,280 | 6,150 | 6,280 | 28,400 | 523.33 |
| 2004-08-30 | 6,270 | 6,310 | 6,190 | 6,250 | 24,300 | 520.83 |
| 2004-08-27 | 6,290 | 6,320 | 6,210 | 6,310 | 62,100 | 525.83 |
| 2004-08-26 | 6,190 | 6,320 | 6,180 | 6,290 | 129,100 | 524.17 |
| 2004-08-25 | 6,100 | 6,230 | 6,080 | 6,190 | 94,800 | 515.83 |
| 2004-08-24 | 6,150 | 6,170 | 6,070 | 6,110 | 38,700 | 509.17 |
| 2004-08-23 | 6,110 | 6,230 | 6,100 | 6,200 | 44,300 | 516.67 |
| 2004-08-20 | 6,200 | 6,250 | 6,140 | 6,170 | 88,600 | 514.17 |
| 2004-08-19 | 6,240 | 6,320 | 6,170 | 6,230 | 202,400 | 519.17 |
| 2004-08-18 | 5,970 | 6,190 | 5,950 | 6,190 | 133,400 | 515.83 |
| 2004-08-17 | 5,860 | 5,930 | 5,840 | 5,900 | 51,600 | 491.67 |
| 2004-08-16 | 5,850 | 5,890 | 5,770 | 5,800 | 87,700 | 483.33 |
| 2004-08-13 | 6,040 | 6,090 | 5,900 | 5,930 | 59,100 | 494.17 |
| 2004-08-12 | 6,050 | 6,160 | 6,050 | 6,120 | 62,800 | 510 |
| 2004-08-11 | 6,040 | 6,100 | 6,020 | 6,100 | 60,000 | 508.33 |
| 2004-08-10 | 6,010 | 6,070 | 5,950 | 6,050 | 67,500 | 504.17 |
| 2004-08-09 | 5,970 | 6,040 | 5,810 | 6,020 | 40,300 | 501.67 |
| 2004-08-06 | 5,900 | 6,050 | 5,850 | 6,030 | 85,700 | 502.50 |
| 2004-08-05 | 6,160 | 6,180 | 6,020 | 6,100 | 75,800 | 508.33 |
| 2004-08-04 | 6,070 | 6,150 | 5,820 | 6,150 | 66,800 | 512.50 |
| 2004-08-03 | 6,150 | 6,150 | 5,980 | 6,060 | 42,700 | 505 |
| 2004-08-02 | 6,190 | 6,190 | 6,080 | 6,140 | 47,800 | 511.67 |
| 2004-07-30 | 6,030 | 6,190 | 6,020 | 6,190 | 74,200 | 515.83 |
| 2004-07-29 | 6,180 | 6,180 | 5,950 | 6,010 | 75,700 | 500.83 |
| 2004-07-28 | 6,250 | 6,250 | 6,160 | 6,170 | 54,100 | 514.17 |
| 2004-07-27 | 6,110 | 6,250 | 6,090 | 6,140 | 111,600 | 511.67 |
| 2004-07-26 | 6,150 | 6,260 | 6,080 | 6,090 | 179,400 | 507.50 |
| 2004-07-23 | 6,240 | 6,340 | 6,060 | 6,220 | 447,700 | 518.33 |
| 2004-07-22 | 5,770 | 5,880 | 5,760 | 5,840 | 52,300 | 486.67 |
| 2004-07-21 | 5,840 | 5,940 | 5,810 | 5,880 | 72,600 | 490 |
| 2004-07-20 | 5,890 | 5,890 | 5,780 | 5,780 | 42,900 | 481.67 |
| 2004-07-16 | 5,870 | 6,030 | 5,750 | 5,920 | 60,400 | 493.33 |
| 2004-07-15 | 6,000 | 6,060 | 5,750 | 5,870 | 67,800 | 489.17 |
| 2004-07-14 | 6,190 | 6,200 | 5,990 | 6,000 | 127,700 | 500 |
| 2004-07-13 | 5,960 | 6,190 | 5,850 | 6,150 | 213,600 | 512.50 |
| 2004-07-12 | 5,680 | 5,970 | 5,680 | 5,950 | 45,900 | 495.83 |
| 2004-07-09 | 5,560 | 5,750 | 5,500 | 5,640 | 81,700 | 470 |
| 2004-07-08 | 5,800 | 5,850 | 5,650 | 5,660 | 45,500 | 471.67 |
| 2004-07-07 | 5,960 | 6,060 | 5,760 | 5,790 | 146,100 | 482.50 |
| 2004-07-06 | 6,070 | 6,120 | 5,890 | 5,950 | 70,900 | 495.83 |
| 2004-07-05 | 6,060 | 6,070 | 5,870 | 6,000 | 47,000 | 500 |
| 2004-07-02 | 5,970 | 6,090 | 5,920 | 6,040 | 150,000 | 503.33 |
| 2004-07-01 | 5,940 | 6,000 | 5,900 | 5,970 | 61,000 | 497.50 |
| 2004-06-30 | 5,780 | 5,950 | 5,750 | 5,890 | 72,600 | 490.83 |
| 2004-06-29 | 5,860 | 5,860 | 5,730 | 5,810 | 61,300 | 484.17 |
| 2004-06-28 | 5,510 | 5,960 | 5,510 | 5,870 | 192,200 | 489.17 |
| 2004-06-25 | 5,370 | 5,500 | 5,350 | 5,500 | 89,000 | 458.33 |
| 2004-06-24 | 5,390 | 5,390 | 5,330 | 5,330 | 26,700 | 444.17 |
| 2004-06-23 | 5,400 | 5,420 | 5,350 | 5,390 | 88,200 | 449.17 |
| 2004-06-22 | 5,230 | 5,330 | 5,200 | 5,310 | 61,900 | 442.50 |
| 2004-06-21 | 5,200 | 5,300 | 5,200 | 5,200 | 49,100 | 433.33 |
| 2004-06-18 | 5,300 | 5,300 | 5,150 | 5,180 | 45,100 | 431.67 |
| 2004-06-17 | 5,400 | 5,410 | 5,320 | 5,330 | 122,700 | 444.17 |
| 2004-06-16 | 5,270 | 5,380 | 5,200 | 5,320 | 113,300 | 443.33 |
| 2004-06-15 | 5,170 | 5,220 | 5,150 | 5,170 | 36,900 | 430.83 |
| 2004-06-14 | 5,120 | 5,250 | 5,120 | 5,180 | 26,700 | 431.67 |
| 2004-06-11 | 5,200 | 5,240 | 5,130 | 5,210 | 79,100 | 434.17 |
| 2004-06-10 | 5,150 | 5,290 | 5,130 | 5,220 | 66,800 | 435 |
| 2004-06-09 | 5,130 | 5,250 | 5,080 | 5,200 | 76,700 | 433.33 |
| 2004-06-08 | 5,050 | 5,120 | 5,050 | 5,100 | 82,800 | 425 |
| 2004-06-07 | 4,850 | 4,980 | 4,850 | 4,950 | 76,000 | 412.50 |
| 2004-06-04 | 4,900 | 4,980 | 4,700 | 4,770 | 67,100 | 397.50 |
| 2004-06-03 | 5,030 | 5,100 | 4,760 | 4,850 | 74,700 | 404.17 |
| 2004-06-02 | 5,080 | 5,150 | 5,010 | 5,010 | 70,000 | 417.50 |
| 2004-06-01 | 5,020 | 5,140 | 5,010 | 5,060 | 25,800 | 421.67 |
| 2004-05-31 | 5,100 | 5,190 | 4,990 | 5,100 | 65,200 | 425 |
| 2004-05-28 | 5,110 | 5,150 | 5,060 | 5,100 | 46,800 | 425 |
| 2004-05-27 | 5,070 | 5,090 | 4,970 | 5,040 | 51,600 | 420 |
| 2004-05-26 | 5,200 | 5,230 | 5,060 | 5,130 | 45,900 | 427.50 |
| 2004-05-25 | 5,200 | 5,240 | 5,060 | 5,110 | 56,100 | 425.83 |
| 2004-05-24 | 5,130 | 5,330 | 5,090 | 5,200 | 79,600 | 433.33 |
| 2004-05-21 | 5,110 | 5,210 | 4,950 | 5,030 | 76,700 | 419.17 |
| 2004-05-20 | 5,000 | 5,150 | 5,000 | 5,100 | 86,400 | 425 |
| 2004-05-19 | 4,850 | 5,120 | 4,810 | 4,990 | 128,900 | 415.83 |
| 2004-05-18 | 4,500 | 4,910 | 4,470 | 4,880 | 104,000 | 406.67 |
| 2004-05-17 | 4,460 | 4,630 | 4,200 | 4,500 | 110,200 | 375 |
| 2004-05-14 | 4,900 | 4,900 | 4,440 | 4,560 | 222,700 | 380 |
| 2004-05-13 | 5,030 | 5,040 | 4,940 | 4,940 | 92,500 | 411.67 |
| 2004-05-12 | 5,300 | 5,360 | 4,840 | 4,980 | 136,900 | 415 |
| 2004-05-11 | 5,100 | 5,380 | 5,080 | 5,270 | 145,700 | 439.17 |
| 2004-05-10 | 4,860 | 5,040 | 4,770 | 4,900 | 76,000 | 408.33 |
| 2004-05-07 | 5,080 | 5,180 | 5,040 | 5,060 | 105,000 | 421.67 |
| 2004-05-06 | 5,200 | 5,790 | 5,200 | 5,380 | 148,900 | 448.33 |
| 2004-04-30 | 4,950 | 5,140 | 4,800 | 5,080 | 160,000 | 423.33 |
| 2004-04-28 | 4,650 | 4,990 | 4,620 | 4,940 | 369,100 | 411.67 |
| 2004-04-27 | 4,420 | 4,550 | 4,420 | 4,490 | 155,200 | 374.17 |
| 2004-04-26 | 4,380 | 4,430 | 4,360 | 4,390 | 51,300 | 365.83 |
| 2004-04-23 | 4,350 | 4,410 | 4,290 | 4,380 | 72,900 | 365 |
| 2004-04-22 | 4,340 | 4,340 | 4,260 | 4,260 | 19,100 | 355 |
| 2004-04-21 | 4,250 | 4,340 | 4,240 | 4,260 | 58,300 | 355 |
| 2004-04-20 | 4,390 | 4,400 | 4,130 | 4,220 | 122,900 | 351.67 |
| 2004-04-19 | 4,340 | 4,430 | 4,340 | 4,390 | 77,700 | 365.83 |
| 2004-04-16 | 4,240 | 4,330 | 4,200 | 4,330 | 51,600 | 360.83 |
| 2004-04-15 | 4,160 | 4,210 | 4,000 | 4,190 | 63,200 | 349.17 |
| 2004-04-14 | 4,170 | 4,220 | 4,110 | 4,190 | 53,100 | 349.17 |
| 2004-04-13 | 4,300 | 4,310 | 4,200 | 4,270 | 62,600 | 355.83 |
| 2004-04-12 | 4,230 | 4,340 | 4,220 | 4,320 | 52,600 | 360 |
| 2004-04-09 | 4,260 | 4,260 | 4,130 | 4,210 | 74,600 | 350.83 |
| 2004-04-08 | 4,400 | 4,420 | 4,290 | 4,340 | 60,500 | 361.67 |
| 2004-04-07 | 4,550 | 4,550 | 4,430 | 4,440 | 40,700 | 370 |
| 2004-04-06 | 4,500 | 4,660 | 4,410 | 4,550 | 111,600 | 379.17 |
| 2004-04-05 | 4,330 | 4,480 | 4,320 | 4,450 | 82,700 | 370.83 |
| 2004-04-02 | 4,100 | 4,320 | 4,100 | 4,320 | 86,800 | 360 |
| 2004-04-01 | 4,250 | 4,250 | 4,060 | 4,150 | 51,600 | 345.83 |
| 2004-03-31 | 4,030 | 4,270 | 3,950 | 4,210 | 133,800 | 350.83 |
| 2004-03-30 | 3,990 | 4,040 | 3,960 | 4,000 | 98,400 | 333.33 |
| 2004-03-29 | 4,000 | 4,000 | 3,960 | 4,000 | 59,000 | 333.33 |
| 2004-03-26 | 3,970 | 4,000 | 3,950 | 3,970 | 47,800 | 330.83 |
| 2004-03-25 | 3,870 | 3,990 | 3,810 | 3,970 | 100,700 | 330.83 |
| 2004-03-24 | 3,640 | 3,710 | 3,600 | 3,670 | 24,200 | 305.83 |
| 2004-03-23 | 3,650 | 3,710 | 3,610 | 3,680 | 57,400 | 306.67 |
| 2004-03-22 | 3,750 | 3,780 | 3,660 | 3,700 | 75,300 | 308.33 |
| 2004-03-19 | 3,890 | 3,970 | 3,850 | 3,850 | 66,000 | 320.83 |
| 2004-03-18 | 3,980 | 3,980 | 3,800 | 3,840 | 90,500 | 320 |
| 2004-03-17 | 3,890 | 3,970 | 3,860 | 3,970 | 34,400 | 330.83 |
| 2004-03-16 | 3,870 | 3,950 | 3,850 | 3,930 | 62,600 | 327.50 |
| 2004-03-15 | 3,970 | 3,970 | 3,790 | 3,820 | 106,200 | 318.33 |
| 2004-03-12 | 3,770 | 3,900 | 3,760 | 3,880 | 83,100 | 323.33 |
| 2004-03-11 | 3,810 | 3,870 | 3,760 | 3,870 | 38,300 | 322.50 |
| 2004-03-10 | 3,950 | 3,970 | 3,890 | 3,910 | 42,400 | 325.83 |
| 2004-03-09 | 3,950 | 4,000 | 3,920 | 3,990 | 56,500 | 332.50 |
| 2004-03-08 | 3,950 | 4,030 | 3,930 | 3,980 | 89,600 | 331.67 |
| 2004-03-05 | 3,790 | 3,890 | 3,750 | 3,880 | 86,200 | 323.33 |
| 2004-03-04 | 3,690 | 3,800 | 3,690 | 3,780 | 90,100 | 315 |
| 2004-03-03 | 3,750 | 3,830 | 3,700 | 3,720 | 104,000 | 310 |
| 2004-03-02 | 3,670 | 3,860 | 3,660 | 3,790 | 163,700 | 315.83 |
| 2004-03-01 | 3,600 | 3,730 | 3,580 | 3,660 | 123,700 | 305 |
| 2004-02-27 | 3,480 | 3,560 | 3,350 | 3,560 | 146,100 | 296.67 |
| 2004-02-26 | 3,350 | 3,480 | 3,350 | 3,480 | 112,000 | 290 |
| 2004-02-25 | 3,210 | 3,330 | 3,210 | 3,310 | 79,400 | 275.83 |
| 2004-02-24 | 3,210 | 3,240 | 3,200 | 3,220 | 41,500 | 268.33 |
| 2004-02-23 | 3,160 | 3,250 | 3,140 | 3,230 | 63,500 | 269.17 |
| 2004-02-20 | 3,080 | 3,170 | 3,040 | 3,110 | 45,600 | 259.17 |
| 2004-02-19 | 3,050 | 3,080 | 3,040 | 3,070 | 44,500 | 255.83 |
| 2004-02-18 | 3,090 | 3,100 | 3,040 | 3,050 | 77,100 | 254.17 |
| 2004-02-17 | 3,070 | 3,130 | 3,060 | 3,090 | 80,200 | 257.50 |
| 2004-02-16 | 2,945 | 3,060 | 2,905 | 3,010 | 96,600 | 250.83 |
| 2004-02-13 | 2,710 | 2,970 | 2,710 | 2,905 | 71,900 | 242.08 |
| 2004-02-12 | 2,745 | 2,805 | 2,710 | 2,735 | 55,700 | 227.92 |
| 2004-02-10 | 2,740 | 2,780 | 2,680 | 2,690 | 50,700 | 224.17 |
| 2004-02-09 | 2,800 | 2,800 | 2,710 | 2,720 | 67,100 | 226.67 |
| 2004-02-06 | 2,790 | 2,830 | 2,720 | 2,805 | 99,500 | 233.75 |
| 2004-02-05 | 2,610 | 2,615 | 2,580 | 2,590 | 28,900 | 215.83 |
| 2004-02-04 | 2,560 | 2,620 | 2,550 | 2,610 | 21,900 | 217.50 |
| 2004-02-03 | 2,610 | 2,610 | 2,505 | 2,600 | 24,900 | 216.67 |
| 2004-02-02 | 2,625 | 2,680 | 2,610 | 2,610 | 18,000 | 217.50 |
| 2004-01-30 | 2,610 | 2,710 | 2,610 | 2,625 | 20,500 | 218.75 |
| 2004-01-29 | 2,700 | 2,700 | 2,615 | 2,615 | 25,100 | 217.92 |
| 2004-01-28 | 2,810 | 2,825 | 2,695 | 2,695 | 30,100 | 224.58 |
| 2004-01-27 | 2,930 | 2,930 | 2,820 | 2,820 | 27,200 | 235 |
| 2004-01-26 | 2,860 | 2,935 | 2,860 | 2,930 | 18,200 | 244.17 |
| 2004-01-23 | 2,915 | 2,915 | 2,855 | 2,890 | 13,000 | 240.83 |
| 2004-01-22 | 2,945 | 2,945 | 2,820 | 2,915 | 16,100 | 242.92 |
| 2004-01-21 | 2,865 | 2,950 | 2,830 | 2,910 | 57,800 | 242.50 |
| 2004-01-20 | 2,790 | 2,900 | 2,790 | 2,825 | 16,500 | 235.42 |
| 2004-01-19 | 2,815 | 2,815 | 2,780 | 2,790 | 9,700 | 232.50 |
| 2004-01-16 | 2,780 | 2,790 | 2,730 | 2,775 | 20,900 | 231.25 |
| 2004-01-15 | 2,815 | 2,885 | 2,780 | 2,780 | 14,700 | 231.67 |
| 2004-01-14 | 2,870 | 2,940 | 2,870 | 2,875 | 18,600 | 239.58 |
| 2004-01-13 | 2,895 | 2,985 | 2,880 | 2,945 | 58,000 | 245.42 |
| 2004-01-09 | 2,855 | 2,875 | 2,785 | 2,855 | 33,700 | 237.92 |
| 2004-01-08 | 2,720 | 2,785 | 2,680 | 2,775 | 31,700 | 231.25 |
| 2004-01-07 | 2,650 | 2,650 | 2,625 | 2,645 | 48,000 | 220.42 |
| 2004-01-06 | 2,745 | 2,785 | 2,665 | 2,685 | 31,300 | 223.75 |
| 2004-01-05 | 2,800 | 2,835 | 2,785 | 2,785 | 3,300 | 232.08 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
