5208 (株)有沢製作所 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 | 4,640 | 4,670 | 4,640 | 4,650 | 29,100 | 4,227.27 |
| 2004-12-29 | 4,670 | 4,680 | 4,600 | 4,640 | 60,100 | 4,218.18 |
| 2004-12-28 | 4,640 | 4,660 | 4,620 | 4,660 | 32,700 | 4,236.36 |
| 2004-12-27 | 4,620 | 4,640 | 4,580 | 4,640 | 60,900 | 4,218.18 |
| 2004-12-24 | 4,560 | 4,670 | 4,560 | 4,670 | 154,300 | 4,245.45 |
| 2004-12-22 | 4,550 | 4,550 | 4,500 | 4,550 | 52,900 | 4,136.36 |
| 2004-12-21 | 4,540 | 4,540 | 4,510 | 4,530 | 69,200 | 4,118.18 |
| 2004-12-20 | 4,440 | 4,500 | 4,430 | 4,500 | 63,200 | 4,090.91 |
| 2004-12-17 | 4,440 | 4,500 | 4,440 | 4,480 | 135,800 | 4,072.73 |
| 2004-12-16 | 4,360 | 4,440 | 4,320 | 4,420 | 206,500 | 4,018.18 |
| 2004-12-15 | 4,300 | 4,350 | 4,290 | 4,350 | 240,900 | 3,954.55 |
| 2004-12-14 | 4,260 | 4,370 | 4,240 | 4,370 | 147,800 | 3,972.73 |
| 2004-12-13 | 4,270 | 4,290 | 4,220 | 4,240 | 77,000 | 3,854.55 |
| 2004-12-10 | 4,310 | 4,350 | 4,280 | 4,300 | 133,200 | 3,909.09 |
| 2004-12-09 | 4,280 | 4,290 | 4,240 | 4,260 | 92,800 | 3,872.73 |
| 2004-12-08 | 4,270 | 4,330 | 4,210 | 4,280 | 123,800 | 3,890.91 |
| 2004-12-07 | 4,340 | 4,380 | 4,320 | 4,320 | 120,200 | 3,927.27 |
| 2004-12-06 | 4,330 | 4,390 | 4,310 | 4,350 | 256,900 | 3,954.55 |
| 2004-12-03 | 4,260 | 4,330 | 4,260 | 4,330 | 193,100 | 3,936.36 |
| 2004-12-02 | 4,260 | 4,320 | 4,210 | 4,230 | 210,200 | 3,845.45 |
| 2004-12-01 | 4,310 | 4,320 | 4,200 | 4,210 | 340,600 | 3,827.27 |
| 2004-11-30 | 4,310 | 4,360 | 4,280 | 4,300 | 298,800 | 3,909.09 |
| 2004-11-29 | 4,250 | 4,350 | 4,250 | 4,320 | 250,600 | 3,927.27 |
| 2004-11-26 | 4,440 | 4,490 | 4,340 | 4,350 | 257,700 | 3,954.55 |
| 2004-11-25 | 4,490 | 4,510 | 4,400 | 4,470 | 254,200 | 4,063.64 |
| 2004-11-24 | 4,450 | 4,600 | 4,430 | 4,570 | 465,500 | 4,154.55 |
| 2004-11-22 | 4,430 | 4,440 | 4,310 | 4,400 | 304,700 | 4,000 |
| 2004-11-19 | 4,310 | 4,440 | 4,300 | 4,440 | 421,600 | 4,036.36 |
| 2004-11-18 | 4,280 | 4,350 | 4,130 | 4,260 | 726,600 | 3,872.73 |
| 2004-11-17 | 4,620 | 4,620 | 4,480 | 4,480 | 226,100 | 4,072.73 |
| 2004-11-16 | 4,550 | 4,660 | 4,550 | 4,610 | 285,700 | 4,190.91 |
| 2004-11-15 | 4,400 | 4,540 | 4,390 | 4,520 | 351,300 | 4,109.09 |
| 2004-11-12 | 4,450 | 4,480 | 4,370 | 4,390 | 214,300 | 3,990.91 |
| 2004-11-11 | 4,490 | 4,500 | 4,440 | 4,450 | 136,400 | 4,045.45 |
| 2004-11-10 | 4,540 | 4,580 | 4,480 | 4,490 | 127,000 | 4,081.82 |
| 2004-11-09 | 4,500 | 4,590 | 4,440 | 4,590 | 169,200 | 4,172.73 |
| 2004-11-08 | 4,620 | 4,640 | 4,540 | 4,550 | 95,000 | 4,136.36 |
| 2004-11-05 | 4,590 | 4,670 | 4,590 | 4,630 | 136,800 | 4,209.09 |
| 2004-11-04 | 4,600 | 4,690 | 4,600 | 4,640 | 189,800 | 4,218.18 |
| 2004-11-02 | 4,510 | 4,570 | 4,510 | 4,550 | 74,700 | 4,136.36 |
| 2004-11-01 | 4,600 | 4,600 | 4,530 | 4,560 | 48,500 | 4,145.45 |
| 2004-10-29 | 4,620 | 4,630 | 4,540 | 4,600 | 94,500 | 4,181.82 |
| 2004-10-28 | 4,660 | 4,680 | 4,620 | 4,670 | 62,900 | 4,245.45 |
| 2004-10-27 | 4,610 | 4,670 | 4,560 | 4,610 | 264,000 | 4,190.91 |
| 2004-10-26 | 4,550 | 4,610 | 4,500 | 4,610 | 145,400 | 4,190.91 |
| 2004-10-25 | 4,500 | 4,550 | 4,420 | 4,520 | 87,100 | 4,109.09 |
| 2004-10-22 | 4,560 | 4,580 | 4,530 | 4,570 | 94,000 | 4,154.55 |
| 2004-10-21 | 4,440 | 4,540 | 4,420 | 4,510 | 105,600 | 4,100 |
| 2004-10-20 | 4,580 | 4,590 | 4,460 | 4,480 | 111,300 | 4,072.73 |
| 2004-10-19 | 4,470 | 4,560 | 4,420 | 4,560 | 135,000 | 4,145.45 |
| 2004-10-18 | 4,420 | 4,460 | 4,400 | 4,410 | 49,300 | 4,009.09 |
| 2004-10-15 | 4,360 | 4,540 | 4,340 | 4,420 | 116,600 | 4,018.18 |
| 2004-10-14 | 4,340 | 4,390 | 4,310 | 4,340 | 142,700 | 3,945.45 |
| 2004-10-13 | 4,410 | 4,440 | 4,300 | 4,310 | 326,300 | 3,918.18 |
| 2004-10-12 | 4,550 | 4,570 | 4,430 | 4,460 | 102,200 | 4,054.55 |
| 2004-10-08 | 4,600 | 4,600 | 4,550 | 4,590 | 42,500 | 4,172.73 |
| 2004-10-07 | 4,660 | 4,660 | 4,590 | 4,620 | 45,900 | 4,200 |
| 2004-10-06 | 4,650 | 4,690 | 4,570 | 4,640 | 65,900 | 4,218.18 |
| 2004-10-05 | 4,720 | 4,720 | 4,610 | 4,650 | 85,700 | 4,227.27 |
| 2004-10-04 | 4,670 | 4,740 | 4,600 | 4,710 | 96,200 | 4,281.82 |
| 2004-10-01 | 4,510 | 4,590 | 4,500 | 4,570 | 57,800 | 4,154.55 |
| 2004-09-30 | 4,380 | 4,520 | 4,310 | 4,520 | 101,800 | 4,109.09 |
| 2004-09-29 | 4,400 | 4,450 | 4,260 | 4,280 | 94,400 | 3,890.91 |
| 2004-09-28 | 4,380 | 4,410 | 4,320 | 4,350 | 62,200 | 3,954.55 |
| 2004-09-27 | 4,460 | 4,480 | 4,380 | 4,420 | 33,500 | 4,018.18 |
| 2004-09-24 | 4,510 | 4,510 | 4,390 | 4,420 | 89,500 | 4,018.18 |
| 2004-09-22 | 4,560 | 4,560 | 4,470 | 4,510 | 46,500 | 4,100 |
| 2004-09-21 | 4,590 | 4,590 | 4,500 | 4,510 | 84,500 | 4,100 |
| 2004-09-17 | 4,670 | 4,670 | 4,450 | 4,580 | 192,500 | 4,163.64 |
| 2004-09-16 | 4,540 | 4,610 | 4,520 | 4,570 | 163,400 | 4,154.55 |
| 2004-09-15 | 4,620 | 4,690 | 4,510 | 4,690 | 316,600 | 4,263.64 |
| 2004-09-14 | 4,500 | 4,550 | 4,440 | 4,550 | 217,700 | 4,136.36 |
| 2004-09-13 | 4,270 | 4,390 | 4,230 | 4,370 | 89,300 | 3,972.73 |
| 2004-09-10 | 4,300 | 4,330 | 4,180 | 4,220 | 122,100 | 3,836.36 |
| 2004-09-09 | 4,360 | 4,370 | 4,270 | 4,290 | 63,800 | 3,900 |
| 2004-09-08 | 4,320 | 4,400 | 4,320 | 4,370 | 82,900 | 3,972.73 |
| 2004-09-07 | 4,310 | 4,340 | 4,230 | 4,310 | 54,200 | 3,918.18 |
| 2004-09-06 | 4,250 | 4,350 | 4,250 | 4,330 | 86,600 | 3,936.36 |
| 2004-09-03 | 4,360 | 4,380 | 4,230 | 4,240 | 114,400 | 3,854.55 |
| 2004-09-02 | 4,370 | 4,430 | 4,340 | 4,360 | 66,500 | 3,963.64 |
| 2004-09-01 | 4,410 | 4,420 | 4,330 | 4,360 | 64,300 | 3,963.64 |
| 2004-08-31 | 4,420 | 4,440 | 4,360 | 4,370 | 103,900 | 3,972.73 |
| 2004-08-30 | 4,490 | 4,510 | 4,410 | 4,470 | 39,900 | 4,063.64 |
| 2004-08-27 | 4,450 | 4,460 | 4,420 | 4,450 | 31,200 | 4,045.45 |
| 2004-08-26 | 4,470 | 4,530 | 4,450 | 4,480 | 102,200 | 4,072.73 |
| 2004-08-25 | 4,360 | 4,430 | 4,360 | 4,420 | 96,500 | 4,018.18 |
| 2004-08-24 | 4,400 | 4,400 | 4,300 | 4,310 | 52,500 | 3,918.18 |
| 2004-08-23 | 4,420 | 4,460 | 4,350 | 4,370 | 73,000 | 3,972.73 |
| 2004-08-20 | 4,390 | 4,440 | 4,350 | 4,390 | 77,500 | 3,990.91 |
| 2004-08-19 | 4,290 | 4,370 | 4,260 | 4,350 | 103,300 | 3,954.55 |
| 2004-08-18 | 4,250 | 4,250 | 4,150 | 4,220 | 68,600 | 3,836.36 |
| 2004-08-17 | 4,220 | 4,270 | 4,160 | 4,200 | 84,700 | 3,818.18 |
| 2004-08-16 | 4,230 | 4,230 | 4,000 | 4,120 | 297,900 | 3,745.45 |
| 2004-08-13 | 4,460 | 4,470 | 4,260 | 4,280 | 254,300 | 3,890.91 |
| 2004-08-12 | 4,560 | 4,590 | 4,480 | 4,510 | 80,500 | 4,100 |
| 2004-08-11 | 4,620 | 4,620 | 4,510 | 4,530 | 120,800 | 4,118.18 |
| 2004-08-10 | 4,500 | 4,600 | 4,500 | 4,520 | 74,900 | 4,109.09 |
| 2004-08-09 | 4,500 | 4,510 | 4,440 | 4,490 | 71,000 | 4,081.82 |
| 2004-08-06 | 4,560 | 4,610 | 4,510 | 4,610 | 60,300 | 4,190.91 |
| 2004-08-05 | 4,590 | 4,650 | 4,570 | 4,620 | 66,100 | 4,200 |
| 2004-08-04 | 4,600 | 4,600 | 4,460 | 4,570 | 91,900 | 4,154.55 |
| 2004-08-03 | 4,630 | 4,720 | 4,610 | 4,700 | 122,700 | 4,272.73 |
| 2004-08-02 | 4,600 | 4,670 | 4,600 | 4,670 | 86,500 | 4,245.45 |
| 2004-07-30 | 4,580 | 4,600 | 4,550 | 4,570 | 111,800 | 4,154.55 |
| 2004-07-29 | 4,600 | 4,630 | 4,560 | 4,570 | 38,400 | 4,154.55 |
| 2004-07-28 | 4,620 | 4,680 | 4,600 | 4,630 | 52,600 | 4,209.09 |
| 2004-07-27 | 4,590 | 4,700 | 4,470 | 4,520 | 123,900 | 4,109.09 |
| 2004-07-26 | 4,700 | 4,700 | 4,550 | 4,550 | 121,500 | 4,136.36 |
| 2004-07-23 | 4,720 | 4,730 | 4,660 | 4,730 | 103,800 | 4,300 |
| 2004-07-22 | 4,720 | 4,730 | 4,610 | 4,680 | 168,100 | 4,254.55 |
| 2004-07-21 | 4,790 | 4,850 | 4,770 | 4,790 | 124,800 | 4,354.55 |
| 2004-07-20 | 4,710 | 4,850 | 4,610 | 4,830 | 184,700 | 4,390.91 |
| 2004-07-16 | 4,580 | 4,830 | 4,570 | 4,770 | 307,100 | 4,336.36 |
| 2004-07-15 | 4,660 | 4,670 | 4,480 | 4,560 | 224,500 | 4,145.45 |
| 2004-07-14 | 4,870 | 4,880 | 4,710 | 4,710 | 79,600 | 4,281.82 |
| 2004-07-13 | 4,910 | 4,910 | 4,780 | 4,810 | 76,400 | 4,372.73 |
| 2004-07-12 | 4,860 | 4,960 | 4,860 | 4,900 | 95,900 | 4,454.55 |
| 2004-07-09 | 4,770 | 4,850 | 4,760 | 4,850 | 186,600 | 4,409.09 |
| 2004-07-08 | 4,920 | 4,960 | 4,840 | 4,870 | 104,400 | 4,427.27 |
| 2004-07-07 | 4,860 | 5,050 | 4,860 | 5,000 | 185,800 | 4,545.45 |
| 2004-07-06 | 5,110 | 5,120 | 4,940 | 5,000 | 104,700 | 4,545.45 |
| 2004-07-05 | 5,140 | 5,140 | 5,010 | 5,100 | 103,300 | 4,636.36 |
| 2004-07-02 | 5,040 | 5,150 | 5,040 | 5,090 | 100,800 | 4,627.27 |
| 2004-07-01 | 5,140 | 5,210 | 5,050 | 5,180 | 295,500 | 4,709.09 |
| 2004-06-30 | 5,160 | 5,170 | 5,120 | 5,140 | 119,200 | 4,672.73 |
| 2004-06-29 | 5,020 | 5,120 | 5,020 | 5,120 | 378,900 | 4,654.55 |
| 2004-06-28 | 4,950 | 5,000 | 4,910 | 5,000 | 155,800 | 4,545.45 |
| 2004-06-25 | 4,870 | 4,950 | 4,850 | 4,910 | 299,000 | 4,463.64 |
| 2004-06-24 | 4,760 | 4,870 | 4,740 | 4,840 | 232,900 | 4,400 |
| 2004-06-23 | 4,700 | 4,700 | 4,600 | 4,660 | 121,700 | 4,236.36 |
| 2004-06-22 | 4,530 | 4,570 | 4,420 | 4,540 | 147,300 | 4,127.27 |
| 2004-06-21 | 4,550 | 4,650 | 4,530 | 4,530 | 120,000 | 4,118.18 |
| 2004-06-18 | 4,660 | 4,660 | 4,470 | 4,530 | 143,200 | 4,118.18 |
| 2004-06-17 | 4,700 | 4,740 | 4,640 | 4,680 | 96,700 | 4,254.55 |
| 2004-06-16 | 4,750 | 4,810 | 4,690 | 4,690 | 171,900 | 4,263.64 |
| 2004-06-15 | 4,840 | 4,840 | 4,780 | 4,780 | 93,300 | 4,345.45 |
| 2004-06-14 | 4,790 | 4,850 | 4,750 | 4,840 | 104,800 | 4,400 |
| 2004-06-11 | 4,750 | 4,780 | 4,720 | 4,760 | 116,600 | 4,327.27 |
| 2004-06-10 | 4,710 | 4,810 | 4,680 | 4,800 | 86,100 | 4,363.64 |
| 2004-06-09 | 4,820 | 4,820 | 4,670 | 4,680 | 104,600 | 4,254.55 |
| 2004-06-08 | 4,770 | 4,800 | 4,740 | 4,770 | 96,300 | 4,336.36 |
| 2004-06-07 | 4,690 | 4,820 | 4,610 | 4,730 | 112,100 | 4,300 |
| 2004-06-04 | 4,700 | 4,770 | 4,610 | 4,740 | 71,300 | 4,309.09 |
| 2004-06-03 | 4,780 | 4,830 | 4,650 | 4,670 | 123,200 | 4,245.45 |
| 2004-06-02 | 4,800 | 4,860 | 4,780 | 4,780 | 100,400 | 4,345.45 |
| 2004-06-01 | 4,910 | 4,960 | 4,860 | 4,860 | 129,700 | 4,418.18 |
| 2004-05-31 | 4,950 | 4,960 | 4,850 | 4,960 | 83,500 | 4,509.09 |
| 2004-05-28 | 4,890 | 4,950 | 4,820 | 4,950 | 132,800 | 4,500 |
| 2004-05-27 | 4,880 | 4,900 | 4,830 | 4,840 | 114,000 | 4,400 |
| 2004-05-26 | 5,050 | 5,070 | 4,890 | 4,930 | 161,100 | 4,481.82 |
| 2004-05-25 | 5,000 | 5,030 | 4,900 | 4,980 | 170,600 | 4,527.27 |
| 2004-05-24 | 4,800 | 5,010 | 4,800 | 4,970 | 208,700 | 4,518.18 |
| 2004-05-21 | 4,750 | 4,850 | 4,700 | 4,750 | 124,900 | 4,318.18 |
| 2004-05-20 | 4,850 | 4,950 | 4,800 | 4,800 | 113,600 | 4,363.64 |
| 2004-05-19 | 4,800 | 4,950 | 4,650 | 4,820 | 178,100 | 4,381.82 |
| 2004-05-18 | 4,500 | 4,850 | 4,480 | 4,810 | 169,300 | 4,372.73 |
| 2004-05-17 | 4,700 | 4,740 | 4,320 | 4,350 | 181,000 | 3,954.55 |
| 2004-05-14 | 4,740 | 4,890 | 4,670 | 4,730 | 155,900 | 4,300 |
| 2004-05-13 | 4,950 | 5,050 | 4,790 | 4,790 | 138,200 | 4,354.55 |
| 2004-05-12 | 5,040 | 5,040 | 4,820 | 4,900 | 135,500 | 4,454.55 |
| 2004-05-11 | 4,680 | 4,950 | 4,680 | 4,940 | 194,300 | 4,490.91 |
| 2004-05-10 | 4,760 | 5,040 | 4,630 | 4,630 | 133,900 | 4,209.09 |
| 2004-05-07 | 4,910 | 5,000 | 4,820 | 4,920 | 200,900 | 4,472.73 |
| 2004-05-06 | 5,050 | 5,080 | 5,010 | 5,010 | 87,000 | 4,554.55 |
| 2004-04-30 | 5,010 | 5,120 | 5,000 | 5,120 | 258,900 | 4,654.55 |
| 2004-04-28 | 5,210 | 5,320 | 5,150 | 5,150 | 275,200 | 4,681.82 |
| 2004-04-27 | 5,150 | 5,420 | 5,150 | 5,310 | 397,500 | 4,827.27 |
| 2004-04-26 | 5,130 | 5,430 | 5,110 | 5,320 | 566,500 | 4,836.36 |
| 2004-04-23 | 5,000 | 5,090 | 4,930 | 4,930 | 326,300 | 4,481.82 |
| 2004-04-22 | 4,860 | 5,130 | 4,860 | 4,890 | 535,600 | 4,445.45 |
| 2004-04-21 | 4,750 | 4,890 | 4,590 | 4,810 | 244,300 | 4,372.73 |
| 2004-04-20 | 4,490 | 4,830 | 4,480 | 4,800 | 280,200 | 4,363.64 |
| 2004-04-19 | 4,450 | 4,470 | 4,350 | 4,440 | 103,700 | 4,036.36 |
| 2004-04-16 | 4,450 | 4,510 | 4,400 | 4,500 | 167,000 | 4,090.91 |
| 2004-04-15 | 4,460 | 4,500 | 4,420 | 4,470 | 169,700 | 4,063.64 |
| 2004-04-14 | 4,480 | 4,580 | 4,430 | 4,450 | 151,300 | 4,045.45 |
| 2004-04-13 | 4,450 | 4,530 | 4,440 | 4,460 | 142,900 | 4,054.55 |
| 2004-04-12 | 4,350 | 4,450 | 4,340 | 4,390 | 64,300 | 3,990.91 |
| 2004-04-09 | 4,320 | 4,440 | 4,310 | 4,350 | 140,800 | 3,954.55 |
| 2004-04-08 | 4,340 | 4,440 | 4,330 | 4,420 | 129,600 | 4,018.18 |
| 2004-04-07 | 4,440 | 4,440 | 4,310 | 4,320 | 172,500 | 3,927.27 |
| 2004-04-06 | 4,610 | 4,610 | 4,460 | 4,490 | 256,000 | 4,081.82 |
| 2004-04-05 | 4,300 | 4,530 | 4,270 | 4,450 | 428,200 | 4,045.45 |
| 2004-04-02 | 4,040 | 4,210 | 4,040 | 4,180 | 330,000 | 3,800 |
| 2004-04-01 | 4,100 | 4,100 | 3,960 | 3,990 | 177,600 | 3,627.27 |
| 2004-03-31 | 3,900 | 4,060 | 3,880 | 4,060 | 243,500 | 3,690.91 |
| 2004-03-30 | 3,830 | 3,930 | 3,800 | 3,820 | 150,500 | 3,472.73 |
| 2004-03-29 | 3,790 | 3,790 | 3,730 | 3,780 | 84,700 | 3,436.36 |
| 2004-03-26 | 3,700 | 3,900 | 3,700 | 3,790 | 138,400 | 3,445.45 |
| 2004-03-25 | 4,160 | 4,160 | 3,920 | 3,950 | 189,300 | 3,264.46 |
| 2004-03-24 | 3,950 | 4,100 | 3,940 | 4,100 | 140,100 | 3,388.43 |
| 2004-03-23 | 3,960 | 3,980 | 3,950 | 3,980 | 86,000 | 3,289.26 |
| 2004-03-22 | 3,970 | 4,050 | 3,970 | 3,990 | 68,300 | 3,297.52 |
| 2004-03-19 | 3,940 | 4,050 | 3,930 | 4,020 | 90,400 | 3,322.31 |
| 2004-03-18 | 4,050 | 4,050 | 3,950 | 3,990 | 65,600 | 3,297.52 |
| 2004-03-17 | 4,000 | 4,100 | 4,000 | 4,060 | 115,700 | 3,355.37 |
| 2004-03-16 | 3,970 | 4,010 | 3,950 | 4,000 | 54,400 | 3,305.79 |
| 2004-03-15 | 4,000 | 4,070 | 3,940 | 4,000 | 95,300 | 3,305.79 |
| 2004-03-12 | 3,900 | 4,040 | 3,860 | 4,020 | 280,300 | 3,322.31 |
| 2004-03-11 | 3,780 | 3,810 | 3,780 | 3,800 | 89,900 | 3,140.50 |
| 2004-03-10 | 3,880 | 3,880 | 3,800 | 3,800 | 112,500 | 3,140.50 |
| 2004-03-09 | 3,830 | 3,950 | 3,830 | 3,930 | 193,000 | 3,247.93 |
| 2004-03-08 | 3,850 | 3,900 | 3,850 | 3,860 | 76,300 | 3,190.08 |
| 2004-03-05 | 3,830 | 3,840 | 3,780 | 3,830 | 106,000 | 3,165.29 |
| 2004-03-04 | 3,800 | 3,850 | 3,780 | 3,830 | 151,800 | 3,165.29 |
| 2004-03-03 | 3,920 | 3,920 | 3,760 | 3,770 | 225,200 | 3,115.70 |
| 2004-03-02 | 3,900 | 3,930 | 3,840 | 3,920 | 137,800 | 3,239.67 |
| 2004-03-01 | 3,800 | 3,900 | 3,780 | 3,880 | 144,300 | 3,206.61 |
| 2004-02-27 | 3,740 | 3,770 | 3,670 | 3,750 | 174,200 | 3,099.17 |
| 2004-02-26 | 3,660 | 3,740 | 3,640 | 3,690 | 193,000 | 3,049.59 |
| 2004-02-25 | 3,810 | 3,810 | 3,590 | 3,710 | 286,200 | 3,066.12 |
| 2004-02-24 | 3,780 | 3,830 | 3,700 | 3,810 | 233,100 | 3,148.76 |
| 2004-02-23 | 3,880 | 3,900 | 3,790 | 3,830 | 223,300 | 3,165.29 |
| 2004-02-20 | 3,890 | 3,910 | 3,820 | 3,870 | 48,900 | 3,198.35 |
| 2004-02-19 | 3,910 | 3,970 | 3,890 | 3,940 | 53,800 | 3,256.20 |
| 2004-02-18 | 4,070 | 4,080 | 3,870 | 3,960 | 111,400 | 3,272.73 |
| 2004-02-17 | 3,890 | 4,010 | 3,890 | 4,000 | 90,100 | 3,305.79 |
| 2004-02-16 | 3,920 | 3,940 | 3,870 | 3,890 | 80,400 | 3,214.88 |
| 2004-02-13 | 3,750 | 3,840 | 3,730 | 3,810 | 88,300 | 3,148.76 |
| 2004-02-12 | 3,870 | 3,910 | 3,760 | 3,770 | 113,200 | 3,115.70 |
| 2004-02-10 | 3,850 | 3,900 | 3,810 | 3,820 | 68,000 | 3,157.02 |
| 2004-02-09 | 3,850 | 3,900 | 3,780 | 3,820 | 301,400 | 3,157.02 |
| 2004-02-06 | 3,880 | 3,900 | 3,770 | 3,820 | 412,200 | 3,157.02 |
| 2004-02-05 | 3,910 | 4,010 | 3,680 | 3,930 | 475,800 | 3,247.93 |
| 2004-02-04 | 4,190 | 4,250 | 4,030 | 4,070 | 114,900 | 3,363.64 |
| 2004-02-03 | 4,230 | 4,310 | 4,110 | 4,240 | 132,700 | 3,504.13 |
| 2004-02-02 | 4,340 | 4,370 | 4,270 | 4,330 | 42,300 | 3,578.51 |
| 2004-01-30 | 4,250 | 4,410 | 4,250 | 4,370 | 206,900 | 3,611.57 |
| 2004-01-29 | 4,180 | 4,190 | 4,100 | 4,190 | 87,800 | 3,462.81 |
| 2004-01-28 | 4,170 | 4,230 | 4,100 | 4,190 | 91,000 | 3,462.81 |
| 2004-01-27 | 4,230 | 4,270 | 4,160 | 4,220 | 88,100 | 3,487.60 |
| 2004-01-26 | 4,270 | 4,330 | 4,200 | 4,220 | 43,500 | 3,487.60 |
| 2004-01-23 | 4,370 | 4,370 | 4,260 | 4,270 | 47,500 | 3,528.93 |
| 2004-01-22 | 4,420 | 4,420 | 4,330 | 4,340 | 84,000 | 3,586.78 |
| 2004-01-21 | 4,300 | 4,440 | 4,280 | 4,370 | 114,600 | 3,611.57 |
| 2004-01-20 | 4,290 | 4,380 | 4,270 | 4,300 | 72,600 | 3,553.72 |
| 2004-01-19 | 4,250 | 4,320 | 4,220 | 4,260 | 30,000 | 3,520.66 |
| 2004-01-16 | 4,150 | 4,240 | 4,150 | 4,210 | 41,900 | 3,479.34 |
| 2004-01-15 | 4,280 | 4,310 | 4,180 | 4,240 | 80,700 | 3,504.13 |
| 2004-01-14 | 4,380 | 4,390 | 4,320 | 4,330 | 175,800 | 3,578.51 |
| 2004-01-13 | 4,360 | 4,410 | 4,300 | 4,300 | 159,800 | 3,553.72 |
| 2004-01-09 | 4,290 | 4,330 | 4,210 | 4,260 | 103,400 | 3,520.66 |
| 2004-01-08 | 4,200 | 4,260 | 4,150 | 4,190 | 120,400 | 3,462.81 |
| 2004-01-07 | 4,290 | 4,300 | 4,200 | 4,200 | 78,100 | 3,471.07 |
| 2004-01-06 | 4,390 | 4,390 | 4,240 | 4,350 | 74,900 | 3,595.04 |
| 2004-01-05 | 4,390 | 4,410 | 4,320 | 4,340 | 32,700 | 3,586.78 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
