4921 (株)ファンケル 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 | 3,950 | 3,970 | 3,930 | 3,940 | 27,100 | 656.67 |
| 2004-12-29 | 3,860 | 3,900 | 3,860 | 3,900 | 15,400 | 650 |
| 2004-12-28 | 3,870 | 3,910 | 3,850 | 3,850 | 33,200 | 641.67 |
| 2004-12-27 | 3,850 | 3,850 | 3,820 | 3,830 | 15,400 | 638.33 |
| 2004-12-24 | 3,870 | 3,880 | 3,830 | 3,850 | 33,200 | 641.67 |
| 2004-12-22 | 3,840 | 3,850 | 3,830 | 3,840 | 29,100 | 640 |
| 2004-12-21 | 3,840 | 3,850 | 3,830 | 3,840 | 49,500 | 640 |
| 2004-12-20 | 3,770 | 3,840 | 3,770 | 3,830 | 55,200 | 638.33 |
| 2004-12-17 | 3,790 | 3,840 | 3,780 | 3,820 | 62,800 | 636.67 |
| 2004-12-16 | 3,760 | 3,820 | 3,750 | 3,760 | 29,100 | 626.67 |
| 2004-12-15 | 3,780 | 3,810 | 3,750 | 3,750 | 45,700 | 625 |
| 2004-12-14 | 3,910 | 3,910 | 3,820 | 3,830 | 42,500 | 638.33 |
| 2004-12-13 | 3,790 | 3,920 | 3,780 | 3,880 | 158,900 | 646.67 |
| 2004-12-10 | 3,740 | 3,780 | 3,730 | 3,750 | 78,400 | 625 |
| 2004-12-09 | 3,700 | 3,720 | 3,690 | 3,690 | 22,900 | 615 |
| 2004-12-08 | 3,720 | 3,740 | 3,690 | 3,710 | 36,500 | 618.33 |
| 2004-12-07 | 3,770 | 3,770 | 3,730 | 3,730 | 22,700 | 621.67 |
| 2004-12-06 | 3,800 | 3,800 | 3,760 | 3,770 | 28,100 | 628.33 |
| 2004-12-03 | 3,780 | 3,800 | 3,750 | 3,790 | 23,100 | 631.67 |
| 2004-12-02 | 3,760 | 3,770 | 3,730 | 3,770 | 24,100 | 628.33 |
| 2004-12-01 | 3,730 | 3,730 | 3,670 | 3,710 | 35,700 | 618.33 |
| 2004-11-30 | 3,760 | 3,760 | 3,710 | 3,730 | 30,600 | 621.67 |
| 2004-11-29 | 3,720 | 3,750 | 3,700 | 3,730 | 16,600 | 621.67 |
| 2004-11-26 | 3,740 | 3,740 | 3,700 | 3,700 | 34,100 | 616.67 |
| 2004-11-25 | 3,710 | 3,730 | 3,690 | 3,690 | 28,100 | 615 |
| 2004-11-24 | 3,630 | 3,750 | 3,620 | 3,710 | 41,500 | 618.33 |
| 2004-11-22 | 3,650 | 3,700 | 3,600 | 3,620 | 45,800 | 603.33 |
| 2004-11-19 | 3,660 | 3,720 | 3,650 | 3,650 | 37,900 | 608.33 |
| 2004-11-18 | 3,760 | 3,760 | 3,670 | 3,670 | 36,200 | 611.67 |
| 2004-11-17 | 3,770 | 3,770 | 3,740 | 3,750 | 60,800 | 625 |
| 2004-11-16 | 3,790 | 3,800 | 3,750 | 3,760 | 79,000 | 626.67 |
| 2004-11-15 | 3,810 | 3,810 | 3,790 | 3,800 | 41,400 | 633.33 |
| 2004-11-12 | 3,840 | 3,880 | 3,820 | 3,820 | 47,500 | 636.67 |
| 2004-11-11 | 3,890 | 3,890 | 3,850 | 3,870 | 53,900 | 645 |
| 2004-11-10 | 3,900 | 3,900 | 3,850 | 3,870 | 27,800 | 645 |
| 2004-11-09 | 3,910 | 3,950 | 3,890 | 3,900 | 29,300 | 650 |
| 2004-11-08 | 3,900 | 3,900 | 3,870 | 3,890 | 23,200 | 648.33 |
| 2004-11-05 | 3,900 | 3,910 | 3,870 | 3,880 | 43,700 | 646.67 |
| 2004-11-04 | 3,920 | 3,930 | 3,910 | 3,910 | 10,800 | 651.67 |
| 2004-11-02 | 3,900 | 3,950 | 3,900 | 3,940 | 39,100 | 656.67 |
| 2004-11-01 | 3,840 | 3,900 | 3,840 | 3,890 | 17,800 | 648.33 |
| 2004-10-29 | 3,950 | 3,950 | 3,870 | 3,900 | 27,300 | 650 |
| 2004-10-28 | 3,950 | 3,950 | 3,900 | 3,910 | 45,100 | 651.67 |
| 2004-10-27 | 3,960 | 3,960 | 3,900 | 3,930 | 51,200 | 655 |
| 2004-10-26 | 3,850 | 3,910 | 3,850 | 3,900 | 45,900 | 650 |
| 2004-10-25 | 3,890 | 3,890 | 3,830 | 3,870 | 61,200 | 645 |
| 2004-10-22 | 3,820 | 3,940 | 3,820 | 3,940 | 92,800 | 656.67 |
| 2004-10-21 | 3,730 | 3,820 | 3,720 | 3,800 | 113,500 | 633.33 |
| 2004-10-20 | 3,940 | 3,940 | 3,840 | 3,880 | 60,300 | 646.67 |
| 2004-10-19 | 3,840 | 3,960 | 3,810 | 3,960 | 59,200 | 660 |
| 2004-10-18 | 3,840 | 3,850 | 3,810 | 3,830 | 14,600 | 638.33 |
| 2004-10-15 | 3,830 | 3,880 | 3,830 | 3,850 | 29,500 | 641.67 |
| 2004-10-14 | 3,900 | 3,900 | 3,830 | 3,830 | 27,000 | 638.33 |
| 2004-10-13 | 3,900 | 3,920 | 3,850 | 3,880 | 22,400 | 646.67 |
| 2004-10-12 | 3,960 | 3,980 | 3,900 | 3,900 | 55,000 | 650 |
| 2004-10-08 | 3,890 | 3,970 | 3,880 | 3,950 | 55,800 | 658.33 |
| 2004-10-07 | 3,880 | 3,910 | 3,860 | 3,880 | 52,100 | 646.67 |
| 2004-10-06 | 3,860 | 3,910 | 3,860 | 3,900 | 78,900 | 650 |
| 2004-10-05 | 3,930 | 3,930 | 3,900 | 3,910 | 73,100 | 651.67 |
| 2004-10-04 | 3,950 | 3,960 | 3,890 | 3,940 | 69,300 | 656.67 |
| 2004-10-01 | 4,000 | 4,050 | 3,950 | 3,990 | 80,600 | 665 |
| 2004-09-30 | 3,900 | 4,000 | 3,860 | 3,990 | 88,300 | 665 |
| 2004-09-29 | 3,860 | 3,860 | 3,800 | 3,850 | 47,200 | 641.67 |
| 2004-09-28 | 3,820 | 3,860 | 3,810 | 3,850 | 59,800 | 641.67 |
| 2004-09-27 | 3,760 | 3,830 | 3,750 | 3,820 | 43,000 | 636.67 |
| 2004-09-24 | 3,740 | 3,760 | 3,710 | 3,750 | 32,400 | 625 |
| 2004-09-22 | 3,760 | 3,770 | 3,730 | 3,750 | 40,500 | 625 |
| 2004-09-21 | 3,760 | 3,770 | 3,750 | 3,760 | 15,400 | 626.67 |
| 2004-09-17 | 3,770 | 3,770 | 3,710 | 3,750 | 16,900 | 625 |
| 2004-09-16 | 3,720 | 3,780 | 3,710 | 3,780 | 49,200 | 630 |
| 2004-09-15 | 3,750 | 3,750 | 3,680 | 3,710 | 42,900 | 618.33 |
| 2004-09-14 | 3,730 | 3,770 | 3,720 | 3,750 | 45,000 | 625 |
| 2004-09-13 | 3,710 | 3,780 | 3,690 | 3,720 | 299,000 | 620 |
| 2004-09-10 | 3,640 | 3,750 | 3,630 | 3,700 | 297,900 | 616.67 |
| 2004-09-09 | 3,590 | 3,600 | 3,510 | 3,550 | 40,600 | 591.67 |
| 2004-09-08 | 3,660 | 3,660 | 3,580 | 3,580 | 80,600 | 596.67 |
| 2004-09-07 | 3,560 | 3,630 | 3,560 | 3,580 | 26,400 | 596.67 |
| 2004-09-06 | 3,580 | 3,630 | 3,560 | 3,630 | 33,900 | 605 |
| 2004-09-03 | 3,620 | 3,630 | 3,600 | 3,600 | 14,800 | 600 |
| 2004-09-02 | 3,650 | 3,650 | 3,630 | 3,640 | 11,800 | 606.67 |
| 2004-09-01 | 3,630 | 3,650 | 3,620 | 3,650 | 24,200 | 608.33 |
| 2004-08-31 | 3,650 | 3,670 | 3,630 | 3,630 | 39,200 | 605 |
| 2004-08-30 | 3,630 | 3,650 | 3,620 | 3,630 | 29,200 | 605 |
| 2004-08-27 | 3,640 | 3,640 | 3,630 | 3,640 | 18,000 | 606.67 |
| 2004-08-26 | 3,620 | 3,660 | 3,620 | 3,630 | 44,100 | 605 |
| 2004-08-25 | 3,520 | 3,630 | 3,520 | 3,630 | 28,700 | 605 |
| 2004-08-24 | 3,530 | 3,550 | 3,520 | 3,530 | 21,600 | 588.33 |
| 2004-08-23 | 3,520 | 3,570 | 3,520 | 3,550 | 17,800 | 591.67 |
| 2004-08-20 | 3,540 | 3,550 | 3,530 | 3,540 | 14,700 | 590 |
| 2004-08-19 | 3,530 | 3,540 | 3,500 | 3,530 | 15,800 | 588.33 |
| 2004-08-18 | 3,530 | 3,530 | 3,500 | 3,510 | 16,800 | 585 |
| 2004-08-17 | 3,520 | 3,540 | 3,500 | 3,520 | 33,200 | 586.67 |
| 2004-08-16 | 3,540 | 3,550 | 3,520 | 3,520 | 31,500 | 586.67 |
| 2004-08-13 | 3,550 | 3,560 | 3,540 | 3,540 | 30,500 | 590 |
| 2004-08-12 | 3,560 | 3,600 | 3,560 | 3,570 | 30,700 | 595 |
| 2004-08-11 | 3,600 | 3,630 | 3,570 | 3,600 | 57,500 | 600 |
| 2004-08-10 | 3,590 | 3,590 | 3,580 | 3,580 | 35,200 | 596.67 |
| 2004-08-09 | 3,620 | 3,650 | 3,560 | 3,580 | 71,100 | 596.67 |
| 2004-08-06 | 3,600 | 3,670 | 3,600 | 3,670 | 95,000 | 611.67 |
| 2004-08-05 | 3,550 | 3,590 | 3,550 | 3,560 | 27,500 | 593.33 |
| 2004-08-04 | 3,550 | 3,570 | 3,530 | 3,540 | 66,200 | 590 |
| 2004-08-03 | 3,570 | 3,590 | 3,520 | 3,540 | 61,100 | 590 |
| 2004-08-02 | 3,510 | 3,540 | 3,480 | 3,530 | 56,100 | 588.33 |
| 2004-07-30 | 3,430 | 3,440 | 3,380 | 3,430 | 36,700 | 571.67 |
| 2004-07-29 | 3,440 | 3,460 | 3,410 | 3,430 | 41,500 | 571.67 |
| 2004-07-28 | 3,340 | 3,480 | 3,340 | 3,430 | 64,400 | 571.67 |
| 2004-07-27 | 3,510 | 3,520 | 3,340 | 3,340 | 97,200 | 556.67 |
| 2004-07-26 | 3,510 | 3,550 | 3,490 | 3,510 | 32,300 | 585 |
| 2004-07-23 | 3,520 | 3,550 | 3,480 | 3,500 | 20,200 | 583.33 |
| 2004-07-22 | 3,510 | 3,570 | 3,470 | 3,520 | 30,800 | 586.67 |
| 2004-07-21 | 3,520 | 3,530 | 3,480 | 3,510 | 30,300 | 585 |
| 2004-07-20 | 3,540 | 3,540 | 3,500 | 3,500 | 35,700 | 583.33 |
| 2004-07-16 | 3,540 | 3,540 | 3,500 | 3,500 | 33,100 | 583.33 |
| 2004-07-15 | 3,620 | 3,620 | 3,510 | 3,520 | 42,000 | 586.67 |
| 2004-07-14 | 3,640 | 3,650 | 3,580 | 3,590 | 44,200 | 598.33 |
| 2004-07-13 | 3,590 | 3,670 | 3,590 | 3,640 | 49,200 | 606.67 |
| 2004-07-12 | 3,630 | 3,700 | 3,600 | 3,670 | 40,800 | 611.67 |
| 2004-07-09 | 3,530 | 3,600 | 3,520 | 3,580 | 27,500 | 596.67 |
| 2004-07-08 | 3,540 | 3,550 | 3,520 | 3,530 | 19,400 | 588.33 |
| 2004-07-07 | 3,530 | 3,550 | 3,520 | 3,540 | 21,400 | 590 |
| 2004-07-06 | 3,560 | 3,600 | 3,540 | 3,540 | 22,500 | 590 |
| 2004-07-05 | 3,600 | 3,630 | 3,560 | 3,560 | 34,100 | 593.33 |
| 2004-07-02 | 3,600 | 3,660 | 3,590 | 3,630 | 47,800 | 605 |
| 2004-07-01 | 3,560 | 3,630 | 3,560 | 3,620 | 20,500 | 603.33 |
| 2004-06-30 | 3,560 | 3,600 | 3,560 | 3,590 | 46,100 | 598.33 |
| 2004-06-29 | 3,560 | 3,610 | 3,550 | 3,590 | 57,300 | 598.33 |
| 2004-06-28 | 3,530 | 3,600 | 3,530 | 3,590 | 67,700 | 598.33 |
| 2004-06-25 | 3,600 | 3,600 | 3,540 | 3,580 | 16,300 | 596.67 |
| 2004-06-24 | 3,600 | 3,610 | 3,550 | 3,560 | 23,000 | 593.33 |
| 2004-06-23 | 3,590 | 3,630 | 3,570 | 3,580 | 19,600 | 596.67 |
| 2004-06-22 | 3,540 | 3,600 | 3,530 | 3,560 | 30,800 | 593.33 |
| 2004-06-21 | 3,600 | 3,640 | 3,590 | 3,640 | 25,900 | 606.67 |
| 2004-06-18 | 3,580 | 3,590 | 3,510 | 3,560 | 64,200 | 593.33 |
| 2004-06-17 | 3,600 | 3,650 | 3,570 | 3,580 | 56,800 | 596.67 |
| 2004-06-16 | 3,630 | 3,690 | 3,630 | 3,650 | 33,300 | 608.33 |
| 2004-06-15 | 3,650 | 3,710 | 3,630 | 3,680 | 77,400 | 613.33 |
| 2004-06-14 | 3,610 | 3,710 | 3,580 | 3,680 | 64,600 | 613.33 |
| 2004-06-11 | 3,600 | 3,640 | 3,540 | 3,630 | 63,400 | 605 |
| 2004-06-10 | 3,600 | 3,660 | 3,570 | 3,660 | 31,600 | 610 |
| 2004-06-09 | 3,540 | 3,600 | 3,530 | 3,590 | 39,100 | 598.33 |
| 2004-06-08 | 3,530 | 3,580 | 3,500 | 3,530 | 34,000 | 588.33 |
| 2004-06-07 | 3,500 | 3,590 | 3,500 | 3,580 | 14,600 | 596.67 |
| 2004-06-04 | 3,550 | 3,550 | 3,500 | 3,510 | 31,400 | 585 |
| 2004-06-03 | 3,610 | 3,610 | 3,550 | 3,550 | 21,500 | 591.67 |
| 2004-06-02 | 3,650 | 3,650 | 3,590 | 3,600 | 39,000 | 600 |
| 2004-06-01 | 3,660 | 3,670 | 3,630 | 3,660 | 33,000 | 610 |
| 2004-05-31 | 3,670 | 3,690 | 3,670 | 3,670 | 32,000 | 611.67 |
| 2004-05-28 | 3,580 | 3,650 | 3,550 | 3,650 | 24,600 | 608.33 |
| 2004-05-27 | 3,620 | 3,660 | 3,580 | 3,630 | 57,500 | 605 |
| 2004-05-26 | 3,540 | 3,620 | 3,510 | 3,590 | 45,000 | 598.33 |
| 2004-05-25 | 3,470 | 3,530 | 3,460 | 3,490 | 14,200 | 581.67 |
| 2004-05-24 | 3,520 | 3,540 | 3,470 | 3,500 | 20,300 | 583.33 |
| 2004-05-21 | 3,430 | 3,530 | 3,390 | 3,500 | 47,300 | 583.33 |
| 2004-05-20 | 3,500 | 3,510 | 3,410 | 3,430 | 52,100 | 571.67 |
| 2004-05-19 | 3,480 | 3,530 | 3,420 | 3,520 | 30,000 | 586.67 |
| 2004-05-18 | 3,300 | 3,470 | 3,270 | 3,390 | 74,000 | 565 |
| 2004-05-17 | 3,540 | 3,540 | 3,350 | 3,360 | 45,400 | 560 |
| 2004-05-14 | 3,570 | 3,590 | 3,500 | 3,530 | 31,100 | 588.33 |
| 2004-05-13 | 3,640 | 3,770 | 3,600 | 3,640 | 134,400 | 606.67 |
| 2004-05-12 | 3,500 | 3,530 | 3,440 | 3,490 | 24,100 | 581.67 |
| 2004-05-11 | 3,540 | 3,540 | 3,420 | 3,450 | 83,500 | 575 |
| 2004-05-10 | 3,620 | 3,680 | 3,590 | 3,670 | 107,300 | 611.67 |
| 2004-05-07 | 3,700 | 3,700 | 3,640 | 3,670 | 57,400 | 611.67 |
| 2004-05-06 | 3,660 | 3,800 | 3,620 | 3,770 | 131,800 | 628.33 |
| 2004-04-30 | 3,580 | 3,660 | 3,540 | 3,650 | 34,400 | 608.33 |
| 2004-04-28 | 3,570 | 3,630 | 3,510 | 3,630 | 101,500 | 605 |
| 2004-04-27 | 3,850 | 3,850 | 3,500 | 3,630 | 106,000 | 605 |
| 2004-04-26 | 3,850 | 3,880 | 3,820 | 3,840 | 52,100 | 640 |
| 2004-04-23 | 3,790 | 3,860 | 3,780 | 3,840 | 73,800 | 640 |
| 2004-04-22 | 3,750 | 3,790 | 3,740 | 3,760 | 48,500 | 626.67 |
| 2004-04-21 | 3,590 | 3,750 | 3,590 | 3,710 | 110,600 | 618.33 |
| 2004-04-20 | 3,600 | 3,620 | 3,520 | 3,600 | 20,500 | 600 |
| 2004-04-19 | 3,630 | 3,630 | 3,520 | 3,570 | 37,300 | 595 |
| 2004-04-16 | 3,570 | 3,740 | 3,520 | 3,640 | 81,300 | 606.67 |
| 2004-04-15 | 3,560 | 3,570 | 3,490 | 3,490 | 59,000 | 581.67 |
| 2004-04-14 | 3,560 | 3,570 | 3,550 | 3,560 | 26,400 | 593.33 |
| 2004-04-13 | 3,550 | 3,580 | 3,550 | 3,570 | 26,800 | 595 |
| 2004-04-12 | 3,600 | 3,600 | 3,580 | 3,580 | 28,700 | 596.67 |
| 2004-04-09 | 3,600 | 3,620 | 3,550 | 3,600 | 34,500 | 600 |
| 2004-04-08 | 3,600 | 3,640 | 3,560 | 3,620 | 20,800 | 603.33 |
| 2004-04-07 | 3,600 | 3,600 | 3,560 | 3,600 | 26,600 | 600 |
| 2004-04-06 | 3,610 | 3,660 | 3,560 | 3,600 | 108,700 | 600 |
| 2004-04-05 | 3,500 | 3,600 | 3,500 | 3,580 | 75,000 | 596.67 |
| 2004-04-02 | 3,490 | 3,520 | 3,490 | 3,510 | 28,900 | 585 |
| 2004-04-01 | 3,510 | 3,520 | 3,470 | 3,490 | 23,400 | 581.67 |
| 2004-03-31 | 3,500 | 3,530 | 3,480 | 3,530 | 32,100 | 588.33 |
| 2004-03-30 | 3,510 | 3,520 | 3,480 | 3,500 | 37,900 | 583.33 |
| 2004-03-29 | 3,470 | 3,520 | 3,430 | 3,500 | 69,700 | 583.33 |
| 2004-03-26 | 3,440 | 3,500 | 3,410 | 3,480 | 47,800 | 580 |
| 2004-03-25 | 3,520 | 3,540 | 3,490 | 3,540 | 71,200 | 590 |
| 2004-03-24 | 3,500 | 3,530 | 3,460 | 3,460 | 70,100 | 576.67 |
| 2004-03-23 | 3,490 | 3,490 | 3,470 | 3,480 | 23,400 | 580 |
| 2004-03-22 | 3,470 | 3,480 | 3,450 | 3,460 | 23,100 | 576.67 |
| 2004-03-19 | 3,510 | 3,520 | 3,470 | 3,470 | 25,000 | 578.33 |
| 2004-03-18 | 3,550 | 3,550 | 3,500 | 3,520 | 39,100 | 586.67 |
| 2004-03-17 | 3,500 | 3,530 | 3,500 | 3,530 | 28,800 | 588.33 |
| 2004-03-16 | 3,500 | 3,540 | 3,490 | 3,510 | 25,800 | 585 |
| 2004-03-15 | 3,500 | 3,560 | 3,460 | 3,520 | 89,400 | 586.67 |
| 2004-03-12 | 3,420 | 3,450 | 3,400 | 3,440 | 63,100 | 573.33 |
| 2004-03-11 | 3,500 | 3,500 | 3,460 | 3,490 | 31,900 | 581.67 |
| 2004-03-10 | 3,590 | 3,590 | 3,530 | 3,540 | 37,000 | 590 |
| 2004-03-09 | 3,500 | 3,600 | 3,500 | 3,580 | 57,700 | 596.67 |
| 2004-03-08 | 3,550 | 3,570 | 3,530 | 3,550 | 30,800 | 591.67 |
| 2004-03-05 | 3,530 | 3,550 | 3,510 | 3,530 | 35,800 | 588.33 |
| 2004-03-04 | 3,460 | 3,500 | 3,450 | 3,500 | 30,400 | 583.33 |
| 2004-03-03 | 3,410 | 3,470 | 3,410 | 3,450 | 29,700 | 575 |
| 2004-03-02 | 3,480 | 3,480 | 3,430 | 3,440 | 46,300 | 573.33 |
| 2004-03-01 | 3,390 | 3,500 | 3,380 | 3,490 | 108,700 | 581.67 |
| 2004-02-27 | 3,300 | 3,350 | 3,300 | 3,350 | 31,300 | 558.33 |
| 2004-02-26 | 3,280 | 3,310 | 3,270 | 3,300 | 20,200 | 550 |
| 2004-02-25 | 3,270 | 3,280 | 3,260 | 3,260 | 11,300 | 543.33 |
| 2004-02-24 | 3,280 | 3,290 | 3,250 | 3,250 | 18,500 | 541.67 |
| 2004-02-23 | 3,240 | 3,310 | 3,240 | 3,280 | 22,200 | 546.67 |
| 2004-02-20 | 3,220 | 3,250 | 3,220 | 3,230 | 17,200 | 538.33 |
| 2004-02-19 | 3,270 | 3,280 | 3,220 | 3,220 | 102,800 | 536.67 |
| 2004-02-18 | 3,290 | 3,320 | 3,290 | 3,300 | 28,600 | 550 |
| 2004-02-17 | 3,270 | 3,290 | 3,270 | 3,290 | 17,100 | 548.33 |
| 2004-02-16 | 3,290 | 3,300 | 3,270 | 3,270 | 30,000 | 545 |
| 2004-02-13 | 3,290 | 3,300 | 3,260 | 3,280 | 46,500 | 546.67 |
| 2004-02-12 | 3,290 | 3,340 | 3,250 | 3,250 | 49,900 | 541.67 |
| 2004-02-10 | 3,250 | 3,310 | 3,240 | 3,280 | 59,700 | 546.67 |
| 2004-02-09 | 3,200 | 3,270 | 3,200 | 3,240 | 72,800 | 540 |
| 2004-02-06 | 3,150 | 3,250 | 3,130 | 3,190 | 146,900 | 531.67 |
| 2004-02-05 | 3,080 | 3,130 | 3,060 | 3,120 | 90,600 | 520 |
| 2004-02-04 | 3,060 | 3,060 | 3,010 | 3,030 | 28,500 | 505 |
| 2004-02-03 | 3,050 | 3,070 | 3,010 | 3,040 | 22,700 | 506.67 |
| 2004-02-02 | 3,100 | 3,100 | 3,020 | 3,030 | 22,900 | 505 |
| 2004-01-30 | 3,000 | 3,100 | 2,995 | 3,100 | 54,000 | 516.67 |
| 2004-01-29 | 3,030 | 3,040 | 2,980 | 2,995 | 49,900 | 499.17 |
| 2004-01-28 | 3,060 | 3,090 | 3,030 | 3,050 | 23,600 | 508.33 |
| 2004-01-27 | 3,120 | 3,130 | 3,060 | 3,060 | 42,300 | 510 |
| 2004-01-26 | 3,100 | 3,150 | 3,100 | 3,120 | 73,100 | 520 |
| 2004-01-23 | 3,090 | 3,120 | 3,070 | 3,100 | 69,600 | 516.67 |
| 2004-01-22 | 3,070 | 3,080 | 3,050 | 3,060 | 61,900 | 510 |
| 2004-01-21 | 3,040 | 3,100 | 3,030 | 3,070 | 58,000 | 511.67 |
| 2004-01-20 | 3,010 | 3,080 | 3,010 | 3,030 | 63,200 | 505 |
| 2004-01-19 | 3,040 | 3,060 | 3,010 | 3,020 | 45,000 | 503.33 |
| 2004-01-16 | 2,990 | 3,050 | 2,975 | 3,030 | 151,600 | 505 |
| 2004-01-15 | 3,080 | 3,080 | 2,870 | 2,940 | 334,500 | 490 |
| 2004-01-14 | 3,110 | 3,110 | 3,090 | 3,090 | 28,900 | 515 |
| 2004-01-13 | 3,140 | 3,170 | 3,100 | 3,100 | 32,600 | 516.67 |
| 2004-01-09 | 3,180 | 3,190 | 3,140 | 3,140 | 40,900 | 523.33 |
| 2004-01-08 | 3,130 | 3,210 | 3,120 | 3,180 | 75,000 | 530 |
| 2004-01-07 | 3,160 | 3,170 | 3,130 | 3,130 | 55,400 | 521.67 |
| 2004-01-06 | 3,120 | 3,190 | 3,120 | 3,150 | 107,100 | 525 |
| 2004-01-05 | 3,100 | 3,100 | 3,060 | 3,070 | 26,300 | 511.67 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
