4816 東映アニメーション(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 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 143.33 |
| 2004-12-29 | 4,350 | 4,380 | 4,270 | 4,300 | 4,400 | 143.33 |
| 2004-12-28 | 4,300 | 4,350 | 4,300 | 4,300 | 1,100 | 143.33 |
| 2004-12-27 | 4,300 | 4,310 | 4,260 | 4,270 | 3,300 | 142.33 |
| 2004-12-24 | 4,350 | 4,360 | 4,300 | 4,300 | 1,900 | 143.33 |
| 2004-12-22 | 4,450 | 4,450 | 4,350 | 4,350 | 2,100 | 145 |
| 2004-12-21 | 4,470 | 4,470 | 4,460 | 4,460 | 800 | 148.67 |
| 2004-12-20 | 4,470 | 4,480 | 4,400 | 4,470 | 15,800 | 149 |
| 2004-12-17 | 4,350 | 4,400 | 4,340 | 4,400 | 3,200 | 146.67 |
| 2004-12-16 | 4,320 | 4,330 | 4,300 | 4,330 | 1,200 | 144.33 |
| 2004-12-15 | 4,290 | 4,320 | 4,290 | 4,300 | 4,200 | 143.33 |
| 2004-12-14 | 4,290 | 4,290 | 4,270 | 4,270 | 3,600 | 142.33 |
| 2004-12-13 | 4,200 | 4,320 | 4,200 | 4,290 | 7,400 | 143 |
| 2004-12-10 | 4,110 | 4,240 | 4,100 | 4,180 | 28,100 | 139.33 |
| 2004-12-09 | 4,140 | 4,150 | 4,100 | 4,100 | 18,300 | 136.67 |
| 2004-12-08 | 4,160 | 4,170 | 4,120 | 4,150 | 8,000 | 138.33 |
| 2004-12-07 | 4,200 | 4,210 | 4,170 | 4,180 | 11,700 | 139.33 |
| 2004-12-06 | 4,170 | 4,240 | 4,170 | 4,200 | 25,000 | 140 |
| 2004-12-03 | 4,190 | 4,200 | 4,170 | 4,170 | 8,900 | 139 |
| 2004-12-02 | 4,190 | 4,200 | 4,180 | 4,190 | 5,100 | 139.67 |
| 2004-12-01 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 140 |
| 2004-11-30 | 4,240 | 4,250 | 4,200 | 4,210 | 26,100 | 140.33 |
| 2004-11-29 | 4,260 | 4,270 | 4,240 | 4,240 | 38,900 | 141.33 |
| 2004-11-26 | 4,300 | 4,300 | 4,260 | 4,270 | 24,600 | 142.33 |
| 2004-11-25 | 4,380 | 4,390 | 4,250 | 4,300 | 16,700 | 143.33 |
| 2004-11-24 | 4,380 | 4,430 | 4,380 | 4,400 | 5,800 | 146.67 |
| 2004-11-22 | 4,400 | 4,410 | 4,370 | 4,380 | 2,400 | 146 |
| 2004-11-19 | 4,360 | 4,450 | 4,360 | 4,400 | 34,100 | 146.67 |
| 2004-11-18 | 4,330 | 4,380 | 4,320 | 4,360 | 35,900 | 145.33 |
| 2004-11-17 | 4,320 | 4,350 | 4,320 | 4,320 | 6,800 | 144 |
| 2004-11-16 | 4,330 | 4,350 | 4,310 | 4,320 | 10,300 | 144 |
| 2004-11-15 | 4,260 | 4,350 | 4,260 | 4,320 | 9,800 | 144 |
| 2004-11-12 | 4,250 | 4,270 | 4,240 | 4,250 | 4,300 | 141.67 |
| 2004-11-11 | 4,460 | 4,500 | 4,220 | 4,250 | 10,000 | 141.67 |
| 2004-11-10 | 4,070 | 4,490 | 4,070 | 4,460 | 43,000 | 148.67 |
| 2004-11-09 | 4,090 | 4,100 | 4,070 | 4,080 | 16,000 | 136 |
| 2004-11-08 | 4,110 | 4,150 | 4,090 | 4,100 | 23,100 | 136.67 |
| 2004-11-05 | 4,250 | 4,250 | 4,130 | 4,140 | 11,300 | 138 |
| 2004-11-04 | 4,360 | 4,370 | 4,290 | 4,290 | 13,100 | 143 |
| 2004-11-02 | 4,470 | 4,480 | 4,320 | 4,360 | 7,500 | 145.33 |
| 2004-11-01 | 4,720 | 4,730 | 4,480 | 4,480 | 15,400 | 149.33 |
| 2004-10-29 | 5,000 | 5,000 | 4,930 | 4,950 | 4,900 | 165 |
| 2004-10-28 | 4,980 | 5,000 | 4,970 | 5,000 | 4,100 | 166.67 |
| 2004-10-27 | 5,120 | 5,120 | 4,950 | 4,980 | 8,400 | 166 |
| 2004-10-26 | 5,150 | 5,170 | 5,100 | 5,120 | 100,800 | 170.67 |
| 2004-10-25 | 5,200 | 5,200 | 5,100 | 5,140 | 22,100 | 171.33 |
| 2004-10-22 | 5,190 | 5,220 | 5,190 | 5,200 | 27,000 | 173.33 |
| 2004-10-21 | 5,190 | 5,200 | 5,160 | 5,200 | 9,900 | 173.33 |
| 2004-10-20 | 5,170 | 5,220 | 5,150 | 5,200 | 16,100 | 173.33 |
| 2004-10-19 | 5,180 | 5,220 | 5,160 | 5,160 | 14,400 | 172 |
| 2004-10-18 | 5,150 | 5,180 | 5,150 | 5,150 | 24,600 | 171.67 |
| 2004-10-15 | 5,160 | 5,170 | 5,150 | 5,160 | 8,600 | 172 |
| 2004-10-14 | 5,160 | 5,180 | 5,150 | 5,160 | 15,800 | 172 |
| 2004-10-13 | 5,170 | 5,200 | 5,160 | 5,160 | 24,600 | 172 |
| 2004-10-12 | 5,340 | 5,350 | 5,180 | 5,180 | 27,900 | 172.67 |
| 2004-10-08 | 5,200 | 5,300 | 5,180 | 5,290 | 21,800 | 176.33 |
| 2004-10-07 | 5,140 | 5,240 | 5,120 | 5,180 | 17,700 | 172.67 |
| 2004-10-06 | 5,080 | 5,140 | 5,030 | 5,130 | 31,600 | 171 |
| 2004-10-05 | 5,200 | 5,210 | 5,020 | 5,060 | 28,500 | 168.67 |
| 2004-10-04 | 5,170 | 5,220 | 5,170 | 5,200 | 16,800 | 173.33 |
| 2004-10-01 | 5,190 | 5,200 | 5,180 | 5,180 | 5,600 | 172.67 |
| 2004-09-30 | 5,240 | 5,250 | 5,080 | 5,160 | 13,500 | 172 |
| 2004-09-29 | 5,280 | 5,280 | 5,250 | 5,250 | 1,000 | 175 |
| 2004-09-28 | 5,280 | 5,280 | 5,250 | 5,280 | 900 | 176 |
| 2004-09-27 | 5,300 | 5,300 | 5,280 | 5,280 | 11,500 | 176 |
| 2004-09-24 | 5,330 | 5,340 | 5,270 | 5,280 | 5,400 | 176 |
| 2004-09-22 | 5,410 | 5,450 | 5,290 | 5,320 | 4,600 | 177.33 |
| 2004-09-21 | 5,490 | 5,540 | 5,390 | 5,450 | 13,600 | 181.67 |
| 2004-09-17 | 5,550 | 5,650 | 5,520 | 5,520 | 14,100 | 184 |
| 2004-09-16 | 5,570 | 5,570 | 5,540 | 5,550 | 7,200 | 185 |
| 2004-09-15 | 5,600 | 5,600 | 5,560 | 5,590 | 7,000 | 186.33 |
| 2004-09-14 | 5,550 | 5,600 | 5,550 | 5,600 | 2,700 | 186.67 |
| 2004-09-13 | 5,540 | 5,580 | 5,540 | 5,550 | 6,700 | 185 |
| 2004-09-10 | 5,550 | 5,560 | 5,540 | 5,540 | 2,100 | 184.67 |
| 2004-09-09 | 5,540 | 5,550 | 5,530 | 5,530 | 3,300 | 184.33 |
| 2004-09-08 | 5,550 | 5,560 | 5,540 | 5,550 | 1,000 | 185 |
| 2004-09-07 | 5,490 | 5,570 | 5,490 | 5,570 | 7,500 | 185.67 |
| 2004-09-06 | 5,500 | 5,500 | 5,480 | 5,490 | 2,200 | 183 |
| 2004-09-03 | 5,520 | 5,560 | 5,480 | 5,500 | 3,500 | 183.33 |
| 2004-09-02 | 5,650 | 5,660 | 5,500 | 5,500 | 9,500 | 183.33 |
| 2004-09-01 | 5,550 | 5,690 | 5,550 | 5,660 | 38,100 | 188.67 |
| 2004-08-31 | 5,410 | 5,560 | 5,400 | 5,450 | 20,600 | 181.67 |
| 2004-08-30 | 5,310 | 5,330 | 5,310 | 5,330 | 9,200 | 177.67 |
| 2004-08-27 | 5,300 | 5,310 | 5,290 | 5,300 | 7,000 | 176.67 |
| 2004-08-26 | 5,280 | 5,300 | 5,260 | 5,290 | 4,300 | 176.33 |
| 2004-08-25 | 5,380 | 5,390 | 5,230 | 5,250 | 14,400 | 175 |
| 2004-08-24 | 5,300 | 5,400 | 5,300 | 5,400 | 7,000 | 180 |
| 2004-08-23 | 5,350 | 5,420 | 5,280 | 5,300 | 20,600 | 176.67 |
| 2004-08-20 | 5,550 | 5,550 | 5,300 | 5,350 | 9,700 | 178.33 |
| 2004-08-19 | 5,560 | 5,570 | 5,550 | 5,560 | 12,600 | 185.33 |
| 2004-08-18 | 5,570 | 5,600 | 5,520 | 5,550 | 8,800 | 185 |
| 2004-08-17 | 5,660 | 5,660 | 5,570 | 5,570 | 2,700 | 185.67 |
| 2004-08-16 | 5,660 | 5,670 | 5,640 | 5,640 | 17,400 | 188 |
| 2004-08-13 | 5,720 | 5,720 | 5,650 | 5,650 | 1,900 | 188.33 |
| 2004-08-12 | 5,740 | 5,750 | 5,700 | 5,730 | 2,700 | 191 |
| 2004-08-11 | 5,750 | 5,780 | 5,750 | 5,750 | 2,900 | 191.67 |
| 2004-08-10 | 5,800 | 5,800 | 5,750 | 5,770 | 1,000 | 192.33 |
| 2004-08-09 | 5,830 | 5,830 | 5,830 | 5,830 | 200 | 194.33 |
| 2004-08-06 | 5,860 | 5,900 | 5,800 | 5,800 | 2,400 | 193.33 |
| 2004-08-05 | 6,010 | 6,010 | 5,850 | 5,860 | 5,300 | 195.33 |
| 2004-08-04 | 6,010 | 6,030 | 5,950 | 6,010 | 14,800 | 200.33 |
| 2004-08-03 | 6,090 | 6,130 | 5,980 | 6,050 | 9,900 | 201.67 |
| 2004-08-02 | 6,270 | 6,270 | 6,030 | 6,200 | 4,400 | 206.67 |
| 2004-07-30 | 6,300 | 6,330 | 6,250 | 6,250 | 11,000 | 208.33 |
| 2004-07-29 | 6,250 | 6,280 | 6,240 | 6,250 | 6,000 | 208.33 |
| 2004-07-28 | 6,340 | 6,340 | 6,210 | 6,290 | 13,900 | 209.67 |
| 2004-07-27 | 6,300 | 6,350 | 6,240 | 6,310 | 3,800 | 210.33 |
| 2004-07-26 | 6,110 | 6,200 | 6,110 | 6,200 | 6,200 | 206.67 |
| 2004-07-23 | 6,300 | 6,310 | 5,850 | 6,120 | 14,800 | 204 |
| 2004-07-22 | 6,400 | 6,400 | 6,350 | 6,350 | 500 | 211.67 |
| 2004-07-21 | 6,500 | 6,500 | 6,450 | 6,450 | 700 | 215 |
| 2004-07-20 | 6,590 | 6,590 | 6,520 | 6,520 | 1,100 | 217.33 |
| 2004-07-16 | 6,510 | 6,630 | 6,500 | 6,630 | 4,900 | 221 |
| 2004-07-15 | 6,600 | 6,600 | 6,500 | 6,530 | 4,900 | 217.67 |
| 2004-07-14 | 6,550 | 6,600 | 6,550 | 6,570 | 3,800 | 219 |
| 2004-07-13 | 6,480 | 6,550 | 6,480 | 6,550 | 5,300 | 218.33 |
| 2004-07-12 | 6,500 | 6,500 | 6,430 | 6,450 | 10,700 | 215 |
| 2004-07-09 | 6,280 | 6,510 | 6,270 | 6,500 | 7,600 | 216.67 |
| 2004-07-08 | 6,200 | 6,200 | 6,170 | 6,190 | 900 | 206.33 |
| 2004-07-07 | 6,120 | 6,250 | 6,080 | 6,180 | 3,000 | 206 |
| 2004-07-06 | 6,140 | 6,180 | 6,120 | 6,120 | 3,300 | 204 |
| 2004-07-05 | 6,200 | 6,210 | 6,150 | 6,150 | 1,800 | 205 |
| 2004-07-02 | 6,090 | 6,200 | 6,080 | 6,200 | 4,300 | 206.67 |
| 2004-07-01 | 6,070 | 6,100 | 6,050 | 6,090 | 3,500 | 203 |
| 2004-06-30 | 6,060 | 6,070 | 6,060 | 6,070 | 3,000 | 202.33 |
| 2004-06-29 | 5,990 | 6,050 | 5,950 | 6,000 | 4,200 | 200 |
| 2004-06-28 | 6,100 | 6,100 | 5,900 | 5,900 | 2,700 | 196.67 |
| 2004-06-25 | 6,160 | 6,170 | 6,110 | 6,110 | 1,400 | 203.67 |
| 2004-06-24 | 6,250 | 6,250 | 6,170 | 6,170 | 800 | 205.67 |
| 2004-06-23 | 6,290 | 6,300 | 6,170 | 6,200 | 2,600 | 206.67 |
| 2004-06-22 | 6,250 | 6,290 | 6,200 | 6,280 | 4,100 | 209.33 |
| 2004-06-21 | 6,250 | 6,260 | 6,200 | 6,250 | 3,300 | 208.33 |
| 2004-06-18 | 6,200 | 6,280 | 6,150 | 6,280 | 4,900 | 209.33 |
| 2004-06-17 | 5,900 | 6,300 | 5,900 | 6,190 | 20,400 | 206.33 |
| 2004-06-16 | 6,040 | 6,050 | 5,850 | 5,850 | 2,800 | 195 |
| 2004-06-15 | 5,720 | 6,000 | 5,700 | 6,000 | 17,000 | 200 |
| 2004-06-14 | 5,700 | 5,750 | 5,700 | 5,720 | 5,500 | 190.67 |
| 2004-06-11 | 5,750 | 5,750 | 5,700 | 5,700 | 1,500 | 190 |
| 2004-06-10 | 5,770 | 5,790 | 5,740 | 5,750 | 600 | 191.67 |
| 2004-06-09 | 5,700 | 5,800 | 5,700 | 5,780 | 3,300 | 192.67 |
| 2004-06-08 | 5,620 | 5,800 | 5,600 | 5,730 | 7,900 | 191 |
| 2004-06-07 | 5,590 | 5,650 | 5,590 | 5,620 | 2,300 | 187.33 |
| 2004-06-04 | 5,600 | 5,600 | 5,580 | 5,590 | 3,000 | 186.33 |
| 2004-06-03 | 5,650 | 5,660 | 5,580 | 5,600 | 4,400 | 186.67 |
| 2004-06-02 | 5,520 | 5,680 | 5,520 | 5,680 | 4,000 | 189.33 |
| 2004-06-01 | 5,390 | 5,540 | 5,300 | 5,530 | 4,300 | 184.33 |
| 2004-05-31 | 5,490 | 5,600 | 5,390 | 5,400 | 5,400 | 180 |
| 2004-05-28 | 5,550 | 5,560 | 5,300 | 5,400 | 14,100 | 180 |
| 2004-05-27 | 5,880 | 5,900 | 5,500 | 5,550 | 7,800 | 185 |
| 2004-05-26 | 5,870 | 6,030 | 5,800 | 5,800 | 5,600 | 193.33 |
| 2004-05-25 | 5,800 | 5,960 | 5,750 | 5,750 | 31,300 | 191.67 |
| 2004-05-24 | 5,390 | 5,670 | 5,390 | 5,650 | 16,200 | 188.33 |
| 2004-05-21 | 5,550 | 5,570 | 5,110 | 5,140 | 33,200 | 171.33 |
| 2004-05-20 | 5,950 | 5,950 | 5,460 | 5,600 | 11,000 | 186.67 |
| 2004-05-19 | 5,950 | 6,100 | 5,950 | 5,990 | 3,200 | 199.67 |
| 2004-05-18 | 5,990 | 6,000 | 5,920 | 5,990 | 1,800 | 199.67 |
| 2004-05-17 | 6,050 | 6,050 | 6,010 | 6,010 | 300 | 200.33 |
| 2004-05-14 | 6,240 | 6,240 | 6,050 | 6,050 | 3,200 | 201.67 |
| 2004-05-13 | 6,260 | 6,300 | 6,200 | 6,300 | 17,900 | 210 |
| 2004-05-12 | 6,200 | 6,250 | 6,190 | 6,250 | 4,400 | 208.33 |
| 2004-05-11 | 5,860 | 6,190 | 5,860 | 6,100 | 58,700 | 203.33 |
| 2004-05-10 | 6,350 | 6,350 | 5,880 | 5,880 | 3,000 | 196 |
| 2004-05-07 | 6,610 | 6,640 | 6,400 | 6,400 | 17,600 | 213.33 |
| 2004-05-06 | 6,710 | 6,710 | 6,650 | 6,650 | 3,300 | 221.67 |
| 2004-04-30 | 6,680 | 6,710 | 6,640 | 6,700 | 9,900 | 223.33 |
| 2004-04-28 | 6,850 | 6,850 | 6,700 | 6,700 | 1,300 | 223.33 |
| 2004-04-27 | 6,800 | 6,950 | 6,780 | 6,950 | 16,700 | 231.67 |
| 2004-04-26 | 6,990 | 7,000 | 6,820 | 6,900 | 3,400 | 230 |
| 2004-04-23 | 6,820 | 7,100 | 6,820 | 7,000 | 20,700 | 233.33 |
| 2004-04-22 | 6,600 | 6,880 | 6,500 | 6,800 | 35,600 | 226.67 |
| 2004-04-21 | 6,400 | 6,600 | 6,350 | 6,600 | 19,500 | 220 |
| 2004-04-20 | 6,300 | 6,440 | 6,300 | 6,350 | 8,300 | 211.67 |
| 2004-04-19 | 6,120 | 6,280 | 6,100 | 6,270 | 19,700 | 209 |
| 2004-04-16 | 6,160 | 6,170 | 6,100 | 6,100 | 15,600 | 203.33 |
| 2004-04-15 | 6,050 | 6,150 | 6,020 | 6,150 | 17,300 | 205 |
| 2004-04-14 | 6,000 | 6,170 | 6,000 | 6,070 | 13,200 | 202.33 |
| 2004-04-13 | 6,220 | 6,250 | 6,100 | 6,100 | 5,800 | 203.33 |
| 2004-04-12 | 6,290 | 6,310 | 6,200 | 6,260 | 5,300 | 208.67 |
| 2004-04-09 | 6,110 | 6,310 | 6,100 | 6,300 | 29,500 | 210 |
| 2004-04-08 | 6,050 | 6,160 | 6,050 | 6,150 | 20,200 | 205 |
| 2004-04-07 | 5,930 | 6,100 | 5,850 | 6,050 | 9,800 | 201.67 |
| 2004-04-06 | 6,100 | 6,160 | 5,900 | 5,950 | 43,400 | 198.33 |
| 2004-04-05 | 5,870 | 6,160 | 5,870 | 6,050 | 20,200 | 201.67 |
| 2004-04-02 | 5,570 | 5,880 | 5,500 | 5,850 | 24,300 | 195 |
| 2004-04-01 | 5,580 | 5,600 | 5,490 | 5,590 | 17,900 | 186.33 |
| 2004-03-31 | 5,800 | 5,810 | 5,320 | 5,690 | 30,300 | 189.67 |
| 2004-03-30 | 5,790 | 5,820 | 5,770 | 5,800 | 28,400 | 193.33 |
| 2004-03-29 | 5,480 | 5,750 | 5,460 | 5,710 | 24,900 | 190.33 |
| 2004-03-26 | 5,300 | 5,530 | 5,300 | 5,480 | 22,300 | 182.67 |
| 2004-03-25 | 5,230 | 5,300 | 5,180 | 5,300 | 64,800 | 176.67 |
| 2004-03-24 | 5,150 | 5,180 | 5,150 | 5,180 | 1,800 | 172.67 |
| 2004-03-23 | 5,200 | 5,200 | 5,110 | 5,120 | 8,100 | 170.67 |
| 2004-03-22 | 5,220 | 5,230 | 5,180 | 5,200 | 7,800 | 173.33 |
| 2004-03-19 | 5,220 | 5,260 | 5,210 | 5,260 | 2,100 | 175.33 |
| 2004-03-18 | 5,290 | 5,340 | 5,250 | 5,250 | 13,900 | 175 |
| 2004-03-17 | 5,210 | 5,250 | 5,180 | 5,220 | 17,900 | 174 |
| 2004-03-16 | 5,260 | 5,300 | 5,200 | 5,300 | 14,800 | 176.67 |
| 2004-03-15 | 5,330 | 5,350 | 5,280 | 5,310 | 8,400 | 177 |
| 2004-03-12 | 5,270 | 5,350 | 5,230 | 5,330 | 17,000 | 177.67 |
| 2004-03-11 | 5,300 | 5,330 | 5,300 | 5,300 | 13,300 | 176.67 |
| 2004-03-10 | 5,300 | 5,340 | 5,300 | 5,300 | 3,600 | 176.67 |
| 2004-03-09 | 5,290 | 5,340 | 5,260 | 5,300 | 4,100 | 176.67 |
| 2004-03-08 | 5,360 | 5,400 | 5,300 | 5,300 | 11,700 | 176.67 |
| 2004-03-05 | 5,510 | 5,520 | 5,390 | 5,400 | 28,000 | 180 |
| 2004-03-04 | 5,600 | 5,600 | 5,500 | 5,550 | 3,000 | 185 |
| 2004-03-03 | 5,350 | 5,730 | 5,350 | 5,700 | 32,200 | 190 |
| 2004-03-02 | 5,310 | 5,350 | 5,290 | 5,350 | 2,600 | 178.33 |
| 2004-03-01 | 5,240 | 5,350 | 5,240 | 5,320 | 15,900 | 177.33 |
| 2004-02-27 | 5,320 | 5,360 | 5,200 | 5,220 | 4,100 | 174 |
| 2004-02-26 | 5,260 | 5,320 | 5,250 | 5,300 | 15,100 | 176.67 |
| 2004-02-25 | 5,200 | 5,350 | 5,200 | 5,250 | 14,400 | 175 |
| 2004-02-24 | 5,260 | 5,260 | 5,180 | 5,200 | 10,300 | 173.33 |
| 2004-02-23 | 5,250 | 5,300 | 5,200 | 5,260 | 6,600 | 175.33 |
| 2004-02-20 | 5,300 | 5,300 | 5,120 | 5,260 | 30,800 | 175.33 |
| 2004-02-19 | 5,200 | 5,350 | 5,200 | 5,320 | 11,900 | 177.33 |
| 2004-02-18 | 5,360 | 5,410 | 5,200 | 5,200 | 47,000 | 173.33 |
| 2004-02-17 | 5,350 | 5,370 | 5,330 | 5,350 | 20,400 | 178.33 |
| 2004-02-16 | 5,400 | 5,400 | 5,350 | 5,350 | 4,900 | 178.33 |
| 2004-02-13 | 5,380 | 5,410 | 5,380 | 5,400 | 4,200 | 180 |
| 2004-02-12 | 5,340 | 5,450 | 5,300 | 5,400 | 22,100 | 180 |
| 2004-02-10 | 5,400 | 5,400 | 5,340 | 5,340 | 3,000 | 178 |
| 2004-02-09 | 5,400 | 5,500 | 5,400 | 5,430 | 11,500 | 181 |
| 2004-02-06 | 5,420 | 5,430 | 5,370 | 5,400 | 9,500 | 180 |
| 2004-02-05 | 5,450 | 5,490 | 5,420 | 5,420 | 6,700 | 180.67 |
| 2004-02-04 | 5,460 | 5,490 | 5,450 | 5,450 | 5,100 | 181.67 |
| 2004-02-03 | 5,420 | 5,470 | 5,420 | 5,460 | 2,900 | 182 |
| 2004-02-02 | 5,400 | 5,510 | 5,400 | 5,450 | 14,600 | 181.67 |
| 2004-01-30 | 5,670 | 5,680 | 5,500 | 5,500 | 18,500 | 183.33 |
| 2004-01-29 | 5,750 | 5,750 | 5,630 | 5,680 | 15,600 | 189.33 |
| 2004-01-28 | 5,950 | 5,960 | 5,800 | 5,850 | 3,600 | 195 |
| 2004-01-27 | 5,750 | 6,150 | 5,750 | 6,010 | 10,700 | 200.33 |
| 2004-01-26 | 5,650 | 5,780 | 5,650 | 5,690 | 3,300 | 189.67 |
| 2004-01-23 | 5,580 | 5,620 | 5,580 | 5,610 | 1,600 | 187 |
| 2004-01-22 | 5,650 | 5,650 | 5,580 | 5,580 | 700 | 186 |
| 2004-01-21 | 5,600 | 5,670 | 5,600 | 5,670 | 1,600 | 189 |
| 2004-01-20 | 5,520 | 5,630 | 5,500 | 5,600 | 2,600 | 186.67 |
| 2004-01-19 | 5,460 | 5,500 | 5,440 | 5,500 | 900 | 183.33 |
| 2004-01-16 | 5,480 | 5,500 | 5,440 | 5,440 | 1,500 | 181.33 |
| 2004-01-15 | 5,510 | 5,510 | 5,480 | 5,500 | 2,700 | 183.33 |
| 2004-01-14 | 5,490 | 5,510 | 5,470 | 5,480 | 2,000 | 182.67 |
| 2004-01-13 | 5,500 | 5,550 | 5,450 | 5,500 | 12,300 | 183.33 |
| 2004-01-09 | 5,690 | 5,740 | 5,680 | 5,700 | 1,700 | 190 |
| 2004-01-08 | 5,620 | 5,700 | 5,590 | 5,700 | 4,800 | 190 |
| 2004-01-07 | 5,450 | 5,630 | 5,440 | 5,620 | 6,300 | 187.33 |
| 2004-01-06 | 5,430 | 5,450 | 5,430 | 5,450 | 8,000 | 181.67 |
| 2004-01-05 | 5,460 | 5,470 | 5,350 | 5,440 | 4,200 | 181.33 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
