4922 (株)コーセー 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 | 4,490 | 4,500 | 4,420 | 4,500 | 38,100 | 3,719.01 |
| 2004-12-29 | 4,470 | 4,480 | 4,450 | 4,480 | 40,600 | 3,702.48 |
| 2004-12-28 | 4,460 | 4,460 | 4,430 | 4,450 | 22,700 | 3,677.69 |
| 2004-12-27 | 4,440 | 4,490 | 4,380 | 4,440 | 68,600 | 3,669.42 |
| 2004-12-24 | 4,400 | 4,500 | 4,400 | 4,440 | 118,000 | 3,669.42 |
| 2004-12-22 | 4,410 | 4,410 | 4,340 | 4,370 | 66,700 | 3,611.57 |
| 2004-12-21 | 4,320 | 4,410 | 4,310 | 4,400 | 82,900 | 3,636.36 |
| 2004-12-20 | 4,300 | 4,330 | 4,250 | 4,310 | 94,000 | 3,561.98 |
| 2004-12-17 | 4,190 | 4,340 | 4,180 | 4,340 | 160,000 | 3,586.78 |
| 2004-12-16 | 4,150 | 4,180 | 4,150 | 4,180 | 53,900 | 3,454.55 |
| 2004-12-15 | 4,170 | 4,180 | 4,120 | 4,180 | 47,400 | 3,454.55 |
| 2004-12-14 | 4,170 | 4,180 | 4,160 | 4,180 | 75,100 | 3,454.55 |
| 2004-12-13 | 4,120 | 4,150 | 4,110 | 4,140 | 47,300 | 3,421.49 |
| 2004-12-10 | 4,120 | 4,120 | 4,080 | 4,110 | 134,200 | 3,396.69 |
| 2004-12-09 | 4,120 | 4,130 | 4,100 | 4,120 | 54,800 | 3,404.96 |
| 2004-12-08 | 4,110 | 4,150 | 4,100 | 4,140 | 58,800 | 3,421.49 |
| 2004-12-07 | 4,100 | 4,150 | 4,100 | 4,130 | 52,400 | 3,413.22 |
| 2004-12-06 | 4,180 | 4,180 | 4,120 | 4,130 | 30,300 | 3,413.22 |
| 2004-12-03 | 4,140 | 4,180 | 4,110 | 4,180 | 60,300 | 3,454.55 |
| 2004-12-02 | 4,090 | 4,190 | 4,080 | 4,190 | 163,400 | 3,462.81 |
| 2004-12-01 | 3,990 | 4,020 | 3,980 | 4,000 | 118,700 | 3,305.79 |
| 2004-11-30 | 3,980 | 4,050 | 3,950 | 4,040 | 122,100 | 3,338.84 |
| 2004-11-29 | 3,940 | 3,980 | 3,920 | 3,940 | 139,500 | 3,256.20 |
| 2004-11-26 | 3,950 | 3,990 | 3,930 | 3,940 | 154,400 | 3,256.20 |
| 2004-11-25 | 4,050 | 4,060 | 3,990 | 3,990 | 107,000 | 3,297.52 |
| 2004-11-24 | 4,060 | 4,100 | 4,050 | 4,070 | 26,900 | 3,363.64 |
| 2004-11-22 | 4,090 | 4,110 | 4,030 | 4,060 | 44,600 | 3,355.37 |
| 2004-11-19 | 4,160 | 4,180 | 4,140 | 4,140 | 27,600 | 3,421.49 |
| 2004-11-18 | 4,150 | 4,180 | 4,120 | 4,150 | 61,700 | 3,429.75 |
| 2004-11-17 | 4,190 | 4,200 | 4,140 | 4,140 | 39,700 | 3,421.49 |
| 2004-11-16 | 4,210 | 4,230 | 4,180 | 4,190 | 26,400 | 3,462.81 |
| 2004-11-15 | 4,190 | 4,230 | 4,150 | 4,210 | 60,700 | 3,479.34 |
| 2004-11-12 | 4,140 | 4,180 | 4,120 | 4,180 | 63,400 | 3,454.55 |
| 2004-11-11 | 4,130 | 4,140 | 4,110 | 4,140 | 75,400 | 3,421.49 |
| 2004-11-10 | 4,140 | 4,170 | 4,140 | 4,150 | 43,800 | 3,429.75 |
| 2004-11-09 | 4,140 | 4,150 | 4,100 | 4,140 | 59,700 | 3,421.49 |
| 2004-11-08 | 4,170 | 4,170 | 4,090 | 4,100 | 26,500 | 3,388.43 |
| 2004-11-05 | 4,110 | 4,170 | 4,110 | 4,150 | 90,800 | 3,429.75 |
| 2004-11-04 | 4,120 | 4,130 | 4,080 | 4,090 | 94,400 | 3,380.17 |
| 2004-11-02 | 4,110 | 4,160 | 4,100 | 4,140 | 122,400 | 3,421.49 |
| 2004-11-01 | 4,150 | 4,150 | 4,130 | 4,130 | 52,900 | 3,413.22 |
| 2004-10-29 | 4,110 | 4,140 | 4,080 | 4,140 | 71,800 | 3,421.49 |
| 2004-10-28 | 4,150 | 4,190 | 4,110 | 4,130 | 52,500 | 3,413.22 |
| 2004-10-27 | 4,160 | 4,180 | 4,120 | 4,140 | 67,500 | 3,421.49 |
| 2004-10-26 | 4,120 | 4,160 | 4,110 | 4,150 | 113,100 | 3,429.75 |
| 2004-10-25 | 4,150 | 4,150 | 4,050 | 4,080 | 126,500 | 3,371.90 |
| 2004-10-22 | 4,070 | 4,100 | 4,040 | 4,080 | 111,300 | 3,371.90 |
| 2004-10-21 | 4,030 | 4,130 | 4,010 | 4,020 | 129,400 | 3,322.31 |
| 2004-10-20 | 4,100 | 4,130 | 4,050 | 4,050 | 92,200 | 3,347.11 |
| 2004-10-19 | 4,150 | 4,200 | 4,090 | 4,110 | 92,500 | 3,396.69 |
| 2004-10-18 | 4,140 | 4,140 | 4,100 | 4,120 | 43,000 | 3,404.96 |
| 2004-10-15 | 4,130 | 4,130 | 4,090 | 4,100 | 68,900 | 3,388.43 |
| 2004-10-14 | 4,210 | 4,210 | 4,090 | 4,110 | 100,100 | 3,396.69 |
| 2004-10-13 | 4,220 | 4,240 | 4,210 | 4,210 | 44,900 | 3,479.34 |
| 2004-10-12 | 4,290 | 4,290 | 4,210 | 4,260 | 87,900 | 3,520.66 |
| 2004-10-08 | 4,300 | 4,300 | 4,220 | 4,240 | 43,000 | 3,504.13 |
| 2004-10-07 | 4,250 | 4,290 | 4,230 | 4,270 | 98,100 | 3,528.93 |
| 2004-10-06 | 4,220 | 4,270 | 4,220 | 4,240 | 157,900 | 3,504.13 |
| 2004-10-05 | 4,330 | 4,330 | 4,240 | 4,300 | 63,800 | 3,553.72 |
| 2004-10-04 | 4,260 | 4,360 | 4,240 | 4,330 | 127,000 | 3,578.51 |
| 2004-10-01 | 4,230 | 4,260 | 4,200 | 4,240 | 64,000 | 3,504.13 |
| 2004-09-30 | 4,250 | 4,270 | 4,210 | 4,220 | 87,900 | 3,487.60 |
| 2004-09-29 | 4,230 | 4,230 | 4,180 | 4,200 | 46,900 | 3,471.07 |
| 2004-09-28 | 4,150 | 4,240 | 4,150 | 4,210 | 144,200 | 3,479.34 |
| 2004-09-27 | 4,140 | 4,160 | 4,060 | 4,140 | 41,900 | 3,421.49 |
| 2004-09-24 | 4,150 | 4,150 | 4,070 | 4,110 | 74,900 | 3,396.69 |
| 2004-09-22 | 4,260 | 4,260 | 4,140 | 4,180 | 117,600 | 3,454.55 |
| 2004-09-21 | 4,280 | 4,280 | 4,200 | 4,230 | 97,200 | 3,495.87 |
| 2004-09-17 | 4,290 | 4,290 | 4,270 | 4,280 | 61,100 | 3,537.19 |
| 2004-09-16 | 4,280 | 4,300 | 4,250 | 4,280 | 59,100 | 3,537.19 |
| 2004-09-15 | 4,290 | 4,310 | 4,250 | 4,270 | 35,200 | 3,528.93 |
| 2004-09-14 | 4,310 | 4,350 | 4,280 | 4,320 | 70,200 | 3,570.25 |
| 2004-09-13 | 4,230 | 4,320 | 4,230 | 4,310 | 49,500 | 3,561.98 |
| 2004-09-10 | 4,210 | 4,260 | 4,180 | 4,230 | 164,200 | 3,495.87 |
| 2004-09-09 | 4,220 | 4,280 | 4,190 | 4,260 | 127,100 | 3,520.66 |
| 2004-09-08 | 4,280 | 4,320 | 4,210 | 4,230 | 110,700 | 3,495.87 |
| 2004-09-07 | 4,270 | 4,320 | 4,250 | 4,310 | 79,100 | 3,561.98 |
| 2004-09-06 | 4,180 | 4,420 | 4,180 | 4,370 | 278,300 | 3,611.57 |
| 2004-09-03 | 4,220 | 4,220 | 4,140 | 4,150 | 37,700 | 3,429.75 |
| 2004-09-02 | 4,220 | 4,250 | 4,180 | 4,200 | 99,400 | 3,471.07 |
| 2004-09-01 | 4,170 | 4,230 | 4,150 | 4,220 | 76,000 | 3,487.60 |
| 2004-08-31 | 4,170 | 4,200 | 4,140 | 4,140 | 46,200 | 3,421.49 |
| 2004-08-30 | 4,190 | 4,200 | 4,160 | 4,180 | 41,200 | 3,454.55 |
| 2004-08-27 | 4,200 | 4,210 | 4,160 | 4,200 | 80,100 | 3,471.07 |
| 2004-08-26 | 4,230 | 4,240 | 4,150 | 4,160 | 64,300 | 3,438.02 |
| 2004-08-25 | 4,210 | 4,210 | 4,140 | 4,180 | 110,400 | 3,454.55 |
| 2004-08-24 | 4,220 | 4,240 | 4,150 | 4,190 | 102,300 | 3,462.81 |
| 2004-08-23 | 4,230 | 4,260 | 4,190 | 4,220 | 172,300 | 3,487.60 |
| 2004-08-20 | 4,210 | 4,260 | 4,180 | 4,210 | 194,100 | 3,479.34 |
| 2004-08-19 | 4,340 | 4,350 | 4,260 | 4,300 | 164,800 | 3,553.72 |
| 2004-08-18 | 4,270 | 4,370 | 4,270 | 4,360 | 138,800 | 3,603.31 |
| 2004-08-17 | 4,340 | 4,380 | 4,280 | 4,310 | 61,000 | 3,561.98 |
| 2004-08-16 | 4,330 | 4,440 | 4,300 | 4,370 | 54,200 | 3,611.57 |
| 2004-08-13 | 4,450 | 4,450 | 4,360 | 4,380 | 85,700 | 3,619.83 |
| 2004-08-12 | 4,420 | 4,540 | 4,410 | 4,500 | 295,300 | 3,719.01 |
| 2004-08-11 | 4,380 | 4,410 | 4,360 | 4,410 | 170,200 | 3,644.63 |
| 2004-08-10 | 4,350 | 4,440 | 4,340 | 4,340 | 392,000 | 3,586.78 |
| 2004-08-09 | 4,010 | 4,240 | 4,010 | 4,240 | 181,600 | 3,504.13 |
| 2004-08-06 | 3,990 | 4,050 | 3,980 | 4,050 | 81,200 | 3,347.11 |
| 2004-08-05 | 4,090 | 4,110 | 3,980 | 4,020 | 79,800 | 3,322.31 |
| 2004-08-04 | 4,090 | 4,150 | 4,040 | 4,040 | 107,900 | 3,338.84 |
| 2004-08-03 | 4,100 | 4,110 | 4,040 | 4,040 | 75,300 | 3,338.84 |
| 2004-08-02 | 4,090 | 4,130 | 4,040 | 4,100 | 87,200 | 3,388.43 |
| 2004-07-30 | 4,040 | 4,090 | 4,010 | 4,080 | 119,200 | 3,371.90 |
| 2004-07-29 | 4,000 | 4,060 | 3,980 | 4,020 | 138,000 | 3,322.31 |
| 2004-07-28 | 4,000 | 4,050 | 3,980 | 3,990 | 101,800 | 3,297.52 |
| 2004-07-27 | 3,970 | 4,110 | 3,940 | 3,990 | 150,100 | 3,297.52 |
| 2004-07-26 | 4,000 | 4,060 | 3,920 | 3,920 | 98,600 | 3,239.67 |
| 2004-07-23 | 4,010 | 4,080 | 4,000 | 4,040 | 81,400 | 3,338.84 |
| 2004-07-22 | 4,020 | 4,040 | 3,930 | 4,000 | 127,900 | 3,305.79 |
| 2004-07-21 | 4,010 | 4,100 | 4,000 | 4,080 | 114,900 | 3,371.90 |
| 2004-07-20 | 4,130 | 4,130 | 4,000 | 4,010 | 130,000 | 3,314.05 |
| 2004-07-16 | 4,030 | 4,240 | 3,960 | 4,120 | 141,700 | 3,404.96 |
| 2004-07-15 | 4,040 | 4,040 | 3,920 | 3,980 | 191,100 | 3,289.26 |
| 2004-07-14 | 4,140 | 4,150 | 4,040 | 4,050 | 103,800 | 3,347.11 |
| 2004-07-13 | 4,210 | 4,230 | 4,130 | 4,130 | 68,000 | 3,413.22 |
| 2004-07-12 | 4,270 | 4,270 | 4,160 | 4,160 | 89,100 | 3,438.02 |
| 2004-07-09 | 4,150 | 4,200 | 4,100 | 4,130 | 131,600 | 3,413.22 |
| 2004-07-08 | 4,100 | 4,160 | 4,060 | 4,110 | 145,700 | 3,396.69 |
| 2004-07-07 | 4,120 | 4,170 | 4,060 | 4,110 | 140,000 | 3,396.69 |
| 2004-07-06 | 4,250 | 4,260 | 4,170 | 4,200 | 57,900 | 3,471.07 |
| 2004-07-05 | 4,240 | 4,270 | 4,180 | 4,270 | 122,700 | 3,528.93 |
| 2004-07-02 | 4,270 | 4,290 | 4,210 | 4,230 | 85,900 | 3,495.87 |
| 2004-07-01 | 4,180 | 4,270 | 4,160 | 4,260 | 106,600 | 3,520.66 |
| 2004-06-30 | 4,270 | 4,270 | 4,130 | 4,200 | 212,800 | 3,471.07 |
| 2004-06-29 | 4,270 | 4,370 | 4,230 | 4,260 | 188,500 | 3,520.66 |
| 2004-06-28 | 4,290 | 4,320 | 4,250 | 4,260 | 103,200 | 3,520.66 |
| 2004-06-25 | 4,420 | 4,420 | 4,290 | 4,290 | 80,600 | 3,545.45 |
| 2004-06-24 | 4,440 | 4,480 | 4,380 | 4,420 | 223,800 | 3,652.89 |
| 2004-06-23 | 4,400 | 4,420 | 4,310 | 4,320 | 187,900 | 3,570.25 |
| 2004-06-22 | 4,450 | 4,470 | 4,430 | 4,450 | 97,500 | 3,677.69 |
| 2004-06-21 | 4,400 | 4,490 | 4,380 | 4,400 | 116,200 | 3,636.36 |
| 2004-06-18 | 4,360 | 4,480 | 4,350 | 4,430 | 144,800 | 3,661.16 |
| 2004-06-17 | 4,340 | 4,380 | 4,280 | 4,360 | 76,100 | 3,603.31 |
| 2004-06-16 | 4,250 | 4,340 | 4,230 | 4,300 | 84,400 | 3,553.72 |
| 2004-06-15 | 4,250 | 4,310 | 4,210 | 4,210 | 99,100 | 3,479.34 |
| 2004-06-14 | 4,180 | 4,320 | 4,160 | 4,240 | 232,900 | 3,504.13 |
| 2004-06-11 | 4,200 | 4,200 | 4,100 | 4,140 | 232,800 | 3,421.49 |
| 2004-06-10 | 4,040 | 4,110 | 4,020 | 4,110 | 161,400 | 3,396.69 |
| 2004-06-09 | 3,990 | 4,060 | 3,980 | 4,000 | 139,800 | 3,305.79 |
| 2004-06-08 | 4,000 | 4,020 | 3,930 | 3,980 | 155,400 | 3,289.26 |
| 2004-06-07 | 3,940 | 3,990 | 3,930 | 3,960 | 104,500 | 3,272.73 |
| 2004-06-04 | 3,860 | 3,890 | 3,840 | 3,890 | 58,200 | 3,214.88 |
| 2004-06-03 | 3,900 | 3,930 | 3,840 | 3,870 | 82,500 | 3,198.35 |
| 2004-06-02 | 3,840 | 3,890 | 3,840 | 3,880 | 74,700 | 3,206.61 |
| 2004-06-01 | 3,840 | 3,920 | 3,840 | 3,890 | 173,600 | 3,214.88 |
| 2004-05-31 | 3,780 | 3,830 | 3,740 | 3,800 | 110,600 | 3,140.50 |
| 2004-05-28 | 3,690 | 3,800 | 3,690 | 3,780 | 129,100 | 3,123.97 |
| 2004-05-27 | 3,660 | 3,730 | 3,660 | 3,680 | 66,600 | 3,041.32 |
| 2004-05-26 | 3,680 | 3,710 | 3,660 | 3,670 | 124,400 | 3,033.06 |
| 2004-05-25 | 3,690 | 3,710 | 3,660 | 3,670 | 141,800 | 3,033.06 |
| 2004-05-24 | 3,740 | 3,790 | 3,710 | 3,710 | 172,400 | 3,066.12 |
| 2004-05-21 | 3,690 | 3,780 | 3,680 | 3,730 | 186,500 | 3,082.64 |
| 2004-05-20 | 3,800 | 3,820 | 3,680 | 3,710 | 197,400 | 3,066.12 |
| 2004-05-19 | 3,800 | 3,880 | 3,800 | 3,860 | 118,200 | 3,190.08 |
| 2004-05-18 | 3,700 | 3,840 | 3,700 | 3,800 | 136,400 | 3,140.50 |
| 2004-05-17 | 3,800 | 3,820 | 3,690 | 3,690 | 112,200 | 3,049.59 |
| 2004-05-14 | 3,840 | 3,950 | 3,800 | 3,850 | 176,100 | 3,181.82 |
| 2004-05-13 | 3,810 | 3,920 | 3,800 | 3,890 | 146,800 | 3,214.88 |
| 2004-05-12 | 3,780 | 3,850 | 3,740 | 3,850 | 170,500 | 3,181.82 |
| 2004-05-11 | 3,700 | 3,830 | 3,700 | 3,770 | 172,400 | 3,115.70 |
| 2004-05-10 | 3,740 | 3,850 | 3,700 | 3,700 | 282,100 | 3,057.85 |
| 2004-05-07 | 3,750 | 3,790 | 3,710 | 3,750 | 65,900 | 3,099.17 |
| 2004-05-06 | 3,750 | 3,750 | 3,680 | 3,690 | 128,200 | 3,049.59 |
| 2004-04-30 | 3,770 | 3,780 | 3,700 | 3,740 | 87,700 | 3,090.91 |
| 2004-04-28 | 3,810 | 3,810 | 3,770 | 3,780 | 110,600 | 3,123.97 |
| 2004-04-27 | 3,800 | 3,800 | 3,780 | 3,800 | 125,400 | 3,140.50 |
| 2004-04-26 | 3,860 | 3,870 | 3,780 | 3,800 | 382,100 | 3,140.50 |
| 2004-04-23 | 3,960 | 3,960 | 3,860 | 3,900 | 142,700 | 3,223.14 |
| 2004-04-22 | 3,990 | 3,990 | 3,920 | 3,950 | 89,200 | 3,264.46 |
| 2004-04-21 | 3,960 | 3,970 | 3,880 | 3,950 | 89,400 | 3,264.46 |
| 2004-04-20 | 4,030 | 4,030 | 3,980 | 4,010 | 73,200 | 3,314.05 |
| 2004-04-19 | 4,000 | 4,030 | 3,960 | 4,000 | 85,300 | 3,305.79 |
| 2004-04-16 | 3,960 | 4,020 | 3,920 | 3,990 | 104,100 | 3,297.52 |
| 2004-04-15 | 4,000 | 4,070 | 3,970 | 4,000 | 230,000 | 3,305.79 |
| 2004-04-14 | 3,820 | 3,970 | 3,790 | 3,930 | 303,900 | 3,247.93 |
| 2004-04-13 | 3,780 | 3,790 | 3,730 | 3,770 | 190,200 | 3,115.70 |
| 2004-04-12 | 3,840 | 3,840 | 3,800 | 3,800 | 59,400 | 3,140.50 |
| 2004-04-09 | 3,810 | 3,840 | 3,770 | 3,830 | 132,300 | 3,165.29 |
| 2004-04-08 | 3,820 | 3,890 | 3,820 | 3,860 | 160,500 | 3,190.08 |
| 2004-04-07 | 3,830 | 3,900 | 3,810 | 3,860 | 92,200 | 3,190.08 |
| 2004-04-06 | 3,900 | 3,950 | 3,770 | 3,820 | 297,500 | 3,157.02 |
| 2004-04-05 | 3,940 | 3,980 | 3,900 | 3,930 | 102,600 | 3,247.93 |
| 2004-04-02 | 3,900 | 3,980 | 3,900 | 3,930 | 148,100 | 3,247.93 |
| 2004-04-01 | 3,850 | 4,040 | 3,850 | 3,960 | 180,800 | 3,272.73 |
| 2004-03-31 | 3,800 | 3,820 | 3,770 | 3,810 | 96,000 | 3,148.76 |
| 2004-03-30 | 3,800 | 3,840 | 3,800 | 3,830 | 62,000 | 3,165.29 |
| 2004-03-29 | 3,850 | 3,850 | 3,740 | 3,810 | 87,500 | 3,148.76 |
| 2004-03-26 | 3,780 | 3,940 | 3,780 | 3,860 | 108,400 | 3,190.08 |
| 2004-03-25 | 4,120 | 4,250 | 4,070 | 4,170 | 198,900 | 3,132.98 |
| 2004-03-24 | 4,030 | 4,100 | 4,020 | 4,090 | 125,600 | 3,072.88 |
| 2004-03-23 | 4,000 | 4,160 | 3,980 | 4,130 | 163,500 | 3,102.93 |
| 2004-03-22 | 3,990 | 4,010 | 3,980 | 3,990 | 83,000 | 2,997.75 |
| 2004-03-19 | 3,940 | 4,070 | 3,940 | 4,010 | 165,200 | 3,012.77 |
| 2004-03-18 | 3,970 | 3,970 | 3,810 | 3,930 | 163,000 | 2,952.67 |
| 2004-03-17 | 3,940 | 4,040 | 3,940 | 4,010 | 254,500 | 3,012.77 |
| 2004-03-16 | 3,930 | 3,930 | 3,880 | 3,900 | 158,900 | 2,930.13 |
| 2004-03-15 | 3,830 | 3,920 | 3,830 | 3,900 | 184,400 | 2,930.13 |
| 2004-03-12 | 3,800 | 3,810 | 3,760 | 3,800 | 181,300 | 2,855 |
| 2004-03-11 | 3,800 | 3,800 | 3,760 | 3,780 | 114,600 | 2,839.97 |
| 2004-03-10 | 3,800 | 3,820 | 3,770 | 3,770 | 78,200 | 2,832.46 |
| 2004-03-09 | 3,790 | 3,810 | 3,780 | 3,790 | 103,000 | 2,847.48 |
| 2004-03-08 | 3,750 | 3,790 | 3,740 | 3,770 | 103,500 | 2,832.46 |
| 2004-03-05 | 3,700 | 3,730 | 3,680 | 3,730 | 163,800 | 2,802.40 |
| 2004-03-04 | 3,720 | 3,750 | 3,710 | 3,710 | 104,400 | 2,787.38 |
| 2004-03-03 | 3,740 | 3,770 | 3,700 | 3,710 | 92,800 | 2,787.38 |
| 2004-03-02 | 3,750 | 3,760 | 3,700 | 3,740 | 143,300 | 2,809.92 |
| 2004-03-01 | 3,670 | 3,720 | 3,650 | 3,670 | 159,000 | 2,757.33 |
| 2004-02-27 | 3,620 | 3,680 | 3,620 | 3,660 | 117,600 | 2,749.81 |
| 2004-02-26 | 3,580 | 3,610 | 3,560 | 3,610 | 117,500 | 2,712.25 |
| 2004-02-25 | 3,540 | 3,570 | 3,510 | 3,560 | 169,300 | 2,674.68 |
| 2004-02-24 | 3,540 | 3,570 | 3,510 | 3,510 | 104,600 | 2,637.11 |
| 2004-02-23 | 3,530 | 3,560 | 3,530 | 3,540 | 67,900 | 2,659.65 |
| 2004-02-20 | 3,520 | 3,540 | 3,490 | 3,510 | 70,300 | 2,637.11 |
| 2004-02-19 | 3,550 | 3,550 | 3,510 | 3,510 | 32,100 | 2,637.11 |
| 2004-02-18 | 3,610 | 3,620 | 3,530 | 3,530 | 77,400 | 2,652.14 |
| 2004-02-17 | 3,490 | 3,590 | 3,490 | 3,590 | 147,400 | 2,697.22 |
| 2004-02-16 | 3,490 | 3,500 | 3,470 | 3,470 | 89,600 | 2,607.06 |
| 2004-02-13 | 3,480 | 3,490 | 3,460 | 3,470 | 125,300 | 2,607.06 |
| 2004-02-12 | 3,470 | 3,500 | 3,460 | 3,470 | 114,700 | 2,607.06 |
| 2004-02-10 | 3,500 | 3,510 | 3,480 | 3,480 | 63,800 | 2,614.58 |
| 2004-02-09 | 3,510 | 3,530 | 3,490 | 3,490 | 64,300 | 2,622.09 |
| 2004-02-06 | 3,540 | 3,540 | 3,490 | 3,490 | 39,200 | 2,622.09 |
| 2004-02-05 | 3,540 | 3,570 | 3,480 | 3,510 | 135,800 | 2,637.11 |
| 2004-02-04 | 3,610 | 3,620 | 3,530 | 3,530 | 158,000 | 2,652.14 |
| 2004-02-03 | 3,610 | 3,640 | 3,600 | 3,610 | 109,000 | 2,712.25 |
| 2004-02-02 | 3,650 | 3,650 | 3,610 | 3,610 | 49,300 | 2,712.25 |
| 2004-01-30 | 3,640 | 3,640 | 3,590 | 3,600 | 130,600 | 2,704.73 |
| 2004-01-29 | 3,620 | 3,630 | 3,600 | 3,630 | 126,300 | 2,727.27 |
| 2004-01-28 | 3,620 | 3,640 | 3,600 | 3,620 | 120,800 | 2,719.76 |
| 2004-01-27 | 3,640 | 3,640 | 3,620 | 3,620 | 83,000 | 2,719.76 |
| 2004-01-26 | 3,610 | 3,670 | 3,600 | 3,640 | 143,500 | 2,734.79 |
| 2004-01-23 | 3,670 | 3,680 | 3,620 | 3,630 | 75,600 | 2,727.27 |
| 2004-01-22 | 3,700 | 3,740 | 3,670 | 3,690 | 103,000 | 2,772.35 |
| 2004-01-21 | 3,680 | 3,700 | 3,670 | 3,670 | 50,000 | 2,757.33 |
| 2004-01-20 | 3,700 | 3,700 | 3,660 | 3,670 | 36,000 | 2,757.33 |
| 2004-01-19 | 3,710 | 3,710 | 3,670 | 3,680 | 70,900 | 2,764.84 |
| 2004-01-16 | 3,620 | 3,640 | 3,620 | 3,630 | 62,800 | 2,727.27 |
| 2004-01-15 | 3,670 | 3,670 | 3,610 | 3,610 | 82,300 | 2,712.25 |
| 2004-01-14 | 3,640 | 3,680 | 3,590 | 3,620 | 159,400 | 2,719.76 |
| 2004-01-13 | 3,700 | 3,740 | 3,600 | 3,640 | 192,700 | 2,734.79 |
| 2004-01-09 | 3,770 | 3,800 | 3,690 | 3,710 | 114,100 | 2,787.38 |
| 2004-01-08 | 3,900 | 3,930 | 3,810 | 3,820 | 63,000 | 2,870.02 |
| 2004-01-07 | 3,880 | 3,900 | 3,830 | 3,850 | 56,300 | 2,892.56 |
| 2004-01-06 | 3,920 | 3,970 | 3,890 | 3,930 | 52,500 | 2,952.67 |
| 2004-01-05 | 3,890 | 3,940 | 3,880 | 3,910 | 20,400 | 2,937.64 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
