6146 (株)ディスコ 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 | 4,650 | 4,690 | 4,650 | 4,690 | 45,200 | 1,563.33 |
| 2004-12-29 | 4,680 | 4,680 | 4,600 | 4,650 | 73,700 | 1,550 |
| 2004-12-28 | 4,610 | 4,680 | 4,610 | 4,660 | 61,800 | 1,553.33 |
| 2004-12-27 | 4,640 | 4,660 | 4,600 | 4,650 | 57,300 | 1,550 |
| 2004-12-24 | 4,650 | 4,690 | 4,650 | 4,670 | 95,600 | 1,556.67 |
| 2004-12-22 | 4,670 | 4,680 | 4,590 | 4,640 | 136,100 | 1,546.67 |
| 2004-12-21 | 4,540 | 4,650 | 4,540 | 4,650 | 206,000 | 1,550 |
| 2004-12-20 | 4,450 | 4,580 | 4,430 | 4,540 | 205,700 | 1,513.33 |
| 2004-12-17 | 4,310 | 4,440 | 4,310 | 4,440 | 154,800 | 1,480 |
| 2004-12-16 | 4,330 | 4,350 | 4,310 | 4,330 | 39,400 | 1,443.33 |
| 2004-12-15 | 4,380 | 4,400 | 4,350 | 4,380 | 57,900 | 1,460 |
| 2004-12-14 | 4,350 | 4,390 | 4,310 | 4,390 | 56,700 | 1,463.33 |
| 2004-12-13 | 4,350 | 4,370 | 4,320 | 4,360 | 63,600 | 1,453.33 |
| 2004-12-10 | 4,360 | 4,370 | 4,310 | 4,340 | 87,900 | 1,446.67 |
| 2004-12-09 | 4,450 | 4,450 | 4,350 | 4,360 | 87,800 | 1,453.33 |
| 2004-12-08 | 4,420 | 4,480 | 4,400 | 4,450 | 83,800 | 1,483.33 |
| 2004-12-07 | 4,460 | 4,460 | 4,430 | 4,440 | 132,900 | 1,480 |
| 2004-12-06 | 4,430 | 4,470 | 4,420 | 4,470 | 134,700 | 1,490 |
| 2004-12-03 | 4,360 | 4,420 | 4,330 | 4,410 | 155,400 | 1,470 |
| 2004-12-02 | 4,250 | 4,310 | 4,250 | 4,310 | 117,800 | 1,436.67 |
| 2004-12-01 | 4,200 | 4,230 | 4,170 | 4,220 | 131,500 | 1,406.67 |
| 2004-11-30 | 4,210 | 4,230 | 4,190 | 4,200 | 100,700 | 1,400 |
| 2004-11-29 | 4,180 | 4,250 | 4,160 | 4,220 | 59,100 | 1,406.67 |
| 2004-11-26 | 4,200 | 4,200 | 4,170 | 4,170 | 46,900 | 1,390 |
| 2004-11-25 | 4,180 | 4,210 | 4,170 | 4,190 | 63,400 | 1,396.67 |
| 2004-11-24 | 4,150 | 4,210 | 4,150 | 4,180 | 55,700 | 1,393.33 |
| 2004-11-22 | 4,200 | 4,210 | 4,120 | 4,180 | 113,300 | 1,393.33 |
| 2004-11-19 | 4,270 | 4,290 | 4,240 | 4,240 | 61,600 | 1,413.33 |
| 2004-11-18 | 4,320 | 4,320 | 4,250 | 4,280 | 109,200 | 1,426.67 |
| 2004-11-17 | 4,310 | 4,320 | 4,270 | 4,290 | 163,900 | 1,430 |
| 2004-11-16 | 4,360 | 4,370 | 4,280 | 4,300 | 104,500 | 1,433.33 |
| 2004-11-15 | 4,330 | 4,350 | 4,280 | 4,310 | 135,500 | 1,436.67 |
| 2004-11-12 | 4,240 | 4,320 | 4,220 | 4,310 | 305,600 | 1,436.67 |
| 2004-11-11 | 4,380 | 4,390 | 4,250 | 4,250 | 138,700 | 1,416.67 |
| 2004-11-10 | 4,460 | 4,470 | 4,390 | 4,400 | 205,200 | 1,466.67 |
| 2004-11-09 | 4,540 | 4,600 | 4,480 | 4,520 | 363,300 | 1,506.67 |
| 2004-11-08 | 4,750 | 4,790 | 4,730 | 4,740 | 84,400 | 1,580 |
| 2004-11-05 | 4,730 | 4,770 | 4,720 | 4,740 | 104,700 | 1,580 |
| 2004-11-04 | 4,740 | 4,740 | 4,700 | 4,710 | 69,500 | 1,570 |
| 2004-11-02 | 4,700 | 4,710 | 4,630 | 4,690 | 59,900 | 1,563.33 |
| 2004-11-01 | 4,700 | 4,700 | 4,630 | 4,680 | 44,100 | 1,560 |
| 2004-10-29 | 4,730 | 4,730 | 4,650 | 4,730 | 69,800 | 1,576.67 |
| 2004-10-28 | 4,780 | 4,780 | 4,690 | 4,740 | 90,600 | 1,580 |
| 2004-10-27 | 4,750 | 4,750 | 4,690 | 4,710 | 113,300 | 1,570 |
| 2004-10-26 | 4,700 | 4,780 | 4,690 | 4,780 | 247,300 | 1,593.33 |
| 2004-10-25 | 4,550 | 4,730 | 4,500 | 4,700 | 393,200 | 1,566.67 |
| 2004-10-22 | 4,520 | 4,630 | 4,490 | 4,630 | 203,400 | 1,543.33 |
| 2004-10-21 | 4,460 | 4,520 | 4,440 | 4,460 | 93,800 | 1,486.67 |
| 2004-10-20 | 4,540 | 4,540 | 4,430 | 4,480 | 90,600 | 1,493.33 |
| 2004-10-19 | 4,490 | 4,590 | 4,480 | 4,560 | 166,900 | 1,520 |
| 2004-10-18 | 4,420 | 4,450 | 4,400 | 4,440 | 60,600 | 1,480 |
| 2004-10-15 | 4,350 | 4,410 | 4,350 | 4,370 | 102,000 | 1,456.67 |
| 2004-10-14 | 4,380 | 4,400 | 4,330 | 4,360 | 88,200 | 1,453.33 |
| 2004-10-13 | 4,430 | 4,470 | 4,370 | 4,400 | 198,800 | 1,466.67 |
| 2004-10-12 | 4,490 | 4,500 | 4,430 | 4,430 | 74,600 | 1,476.67 |
| 2004-10-08 | 4,420 | 4,490 | 4,420 | 4,470 | 108,900 | 1,490 |
| 2004-10-07 | 4,590 | 4,590 | 4,480 | 4,500 | 97,400 | 1,500 |
| 2004-10-06 | 4,540 | 4,630 | 4,540 | 4,620 | 158,800 | 1,540 |
| 2004-10-05 | 4,610 | 4,610 | 4,560 | 4,610 | 153,400 | 1,536.67 |
| 2004-10-04 | 4,530 | 4,630 | 4,490 | 4,620 | 315,300 | 1,540 |
| 2004-10-01 | 4,440 | 4,460 | 4,400 | 4,430 | 59,900 | 1,476.67 |
| 2004-09-30 | 4,370 | 4,500 | 4,370 | 4,480 | 182,900 | 1,493.33 |
| 2004-09-29 | 4,380 | 4,390 | 4,320 | 4,370 | 104,900 | 1,456.67 |
| 2004-09-28 | 4,260 | 4,400 | 4,240 | 4,340 | 166,800 | 1,446.67 |
| 2004-09-27 | 4,250 | 4,250 | 4,150 | 4,250 | 64,800 | 1,416.67 |
| 2004-09-24 | 4,230 | 4,240 | 4,180 | 4,210 | 61,800 | 1,403.33 |
| 2004-09-22 | 4,300 | 4,330 | 4,260 | 4,270 | 84,000 | 1,423.33 |
| 2004-09-21 | 4,290 | 4,310 | 4,240 | 4,250 | 137,200 | 1,416.67 |
| 2004-09-17 | 4,320 | 4,340 | 4,270 | 4,290 | 65,800 | 1,430 |
| 2004-09-16 | 4,350 | 4,390 | 4,320 | 4,370 | 72,500 | 1,456.67 |
| 2004-09-15 | 4,500 | 4,500 | 4,400 | 4,420 | 76,100 | 1,473.33 |
| 2004-09-14 | 4,490 | 4,530 | 4,450 | 4,500 | 202,700 | 1,500 |
| 2004-09-13 | 4,310 | 4,430 | 4,260 | 4,430 | 123,200 | 1,476.67 |
| 2004-09-10 | 4,220 | 4,280 | 4,200 | 4,250 | 100,400 | 1,416.67 |
| 2004-09-09 | 4,260 | 4,320 | 4,220 | 4,220 | 93,500 | 1,406.67 |
| 2004-09-08 | 4,340 | 4,340 | 4,280 | 4,280 | 53,600 | 1,426.67 |
| 2004-09-07 | 4,370 | 4,370 | 4,290 | 4,330 | 81,300 | 1,443.33 |
| 2004-09-06 | 4,310 | 4,330 | 4,240 | 4,320 | 221,200 | 1,440 |
| 2004-09-03 | 4,440 | 4,450 | 4,360 | 4,360 | 92,300 | 1,453.33 |
| 2004-09-02 | 4,400 | 4,460 | 4,400 | 4,460 | 105,900 | 1,486.67 |
| 2004-09-01 | 4,400 | 4,430 | 4,390 | 4,400 | 41,900 | 1,466.67 |
| 2004-08-31 | 4,420 | 4,440 | 4,390 | 4,390 | 65,300 | 1,463.33 |
| 2004-08-30 | 4,440 | 4,450 | 4,420 | 4,440 | 48,200 | 1,480 |
| 2004-08-27 | 4,470 | 4,470 | 4,420 | 4,460 | 49,300 | 1,486.67 |
| 2004-08-26 | 4,500 | 4,510 | 4,420 | 4,460 | 109,900 | 1,486.67 |
| 2004-08-25 | 4,470 | 4,520 | 4,420 | 4,500 | 122,400 | 1,500 |
| 2004-08-24 | 4,430 | 4,480 | 4,390 | 4,480 | 59,600 | 1,493.33 |
| 2004-08-23 | 4,450 | 4,460 | 4,400 | 4,400 | 83,700 | 1,466.67 |
| 2004-08-20 | 4,400 | 4,450 | 4,370 | 4,440 | 99,100 | 1,480 |
| 2004-08-19 | 4,320 | 4,430 | 4,280 | 4,400 | 181,200 | 1,466.67 |
| 2004-08-18 | 4,180 | 4,270 | 4,180 | 4,270 | 67,400 | 1,423.33 |
| 2004-08-17 | 4,290 | 4,290 | 4,200 | 4,210 | 53,400 | 1,403.33 |
| 2004-08-16 | 4,220 | 4,250 | 4,180 | 4,210 | 57,100 | 1,403.33 |
| 2004-08-13 | 4,250 | 4,300 | 4,240 | 4,250 | 67,800 | 1,416.67 |
| 2004-08-12 | 4,390 | 4,390 | 4,310 | 4,330 | 138,500 | 1,443.33 |
| 2004-08-11 | 4,460 | 4,470 | 4,390 | 4,410 | 153,300 | 1,470 |
| 2004-08-10 | 4,350 | 4,430 | 4,340 | 4,420 | 94,600 | 1,473.33 |
| 2004-08-09 | 4,270 | 4,370 | 4,260 | 4,370 | 98,700 | 1,456.67 |
| 2004-08-06 | 4,270 | 4,380 | 4,230 | 4,380 | 105,900 | 1,460 |
| 2004-08-05 | 4,290 | 4,370 | 4,240 | 4,370 | 126,300 | 1,456.67 |
| 2004-08-04 | 4,240 | 4,250 | 4,120 | 4,240 | 107,500 | 1,413.33 |
| 2004-08-03 | 4,350 | 4,360 | 4,260 | 4,300 | 85,300 | 1,433.33 |
| 2004-08-02 | 4,370 | 4,370 | 4,290 | 4,310 | 68,000 | 1,436.67 |
| 2004-07-30 | 4,290 | 4,370 | 4,290 | 4,360 | 142,500 | 1,453.33 |
| 2004-07-29 | 4,250 | 4,290 | 4,140 | 4,260 | 244,000 | 1,420 |
| 2004-07-28 | 4,150 | 4,260 | 4,140 | 4,200 | 304,100 | 1,400 |
| 2004-07-27 | 4,120 | 4,130 | 4,000 | 4,010 | 194,000 | 1,336.67 |
| 2004-07-26 | 4,010 | 4,140 | 4,000 | 4,120 | 119,100 | 1,373.33 |
| 2004-07-23 | 4,100 | 4,110 | 4,030 | 4,060 | 55,700 | 1,353.33 |
| 2004-07-22 | 4,090 | 4,140 | 4,080 | 4,090 | 93,700 | 1,363.33 |
| 2004-07-21 | 4,160 | 4,220 | 4,140 | 4,220 | 82,800 | 1,406.67 |
| 2004-07-20 | 4,140 | 4,170 | 4,070 | 4,080 | 92,100 | 1,360 |
| 2004-07-16 | 4,100 | 4,250 | 4,010 | 4,220 | 131,200 | 1,406.67 |
| 2004-07-15 | 4,230 | 4,230 | 4,050 | 4,080 | 166,000 | 1,360 |
| 2004-07-14 | 4,260 | 4,260 | 4,210 | 4,210 | 121,700 | 1,403.33 |
| 2004-07-13 | 4,280 | 4,290 | 4,210 | 4,250 | 107,000 | 1,416.67 |
| 2004-07-12 | 4,310 | 4,350 | 4,270 | 4,280 | 105,700 | 1,426.67 |
| 2004-07-09 | 4,250 | 4,280 | 4,250 | 4,280 | 115,300 | 1,426.67 |
| 2004-07-08 | 4,320 | 4,350 | 4,250 | 4,250 | 99,600 | 1,416.67 |
| 2004-07-07 | 4,270 | 4,320 | 4,270 | 4,300 | 108,900 | 1,433.33 |
| 2004-07-06 | 4,350 | 4,440 | 4,340 | 4,350 | 94,900 | 1,450 |
| 2004-07-05 | 4,420 | 4,430 | 4,340 | 4,390 | 122,200 | 1,463.33 |
| 2004-07-02 | 4,460 | 4,490 | 4,390 | 4,420 | 231,300 | 1,473.33 |
| 2004-07-01 | 4,660 | 4,670 | 4,530 | 4,560 | 204,100 | 1,520 |
| 2004-06-30 | 4,600 | 4,670 | 4,570 | 4,610 | 193,600 | 1,536.67 |
| 2004-06-29 | 4,610 | 4,630 | 4,550 | 4,620 | 262,700 | 1,540 |
| 2004-06-28 | 4,520 | 4,620 | 4,490 | 4,600 | 478,800 | 1,533.33 |
| 2004-06-25 | 4,460 | 4,500 | 4,400 | 4,440 | 274,800 | 1,480 |
| 2004-06-24 | 4,420 | 4,460 | 4,370 | 4,440 | 289,100 | 1,480 |
| 2004-06-23 | 4,290 | 4,350 | 4,230 | 4,320 | 244,100 | 1,440 |
| 2004-06-22 | 4,280 | 4,300 | 4,170 | 4,190 | 207,900 | 1,396.67 |
| 2004-06-21 | 4,310 | 4,400 | 4,300 | 4,320 | 208,600 | 1,440 |
| 2004-06-18 | 4,400 | 4,400 | 4,300 | 4,310 | 166,800 | 1,436.67 |
| 2004-06-17 | 4,450 | 4,470 | 4,380 | 4,410 | 157,000 | 1,470 |
| 2004-06-16 | 4,500 | 4,540 | 4,460 | 4,490 | 134,600 | 1,496.67 |
| 2004-06-15 | 4,450 | 4,500 | 4,400 | 4,400 | 203,100 | 1,466.67 |
| 2004-06-14 | 4,640 | 4,640 | 4,500 | 4,500 | 181,100 | 1,500 |
| 2004-06-11 | 4,640 | 4,710 | 4,600 | 4,620 | 179,300 | 1,540 |
| 2004-06-10 | 4,690 | 4,700 | 4,650 | 4,690 | 225,900 | 1,563.33 |
| 2004-06-09 | 4,690 | 4,750 | 4,680 | 4,720 | 128,700 | 1,573.33 |
| 2004-06-08 | 4,820 | 4,820 | 4,700 | 4,700 | 168,900 | 1,566.67 |
| 2004-06-07 | 4,660 | 4,730 | 4,650 | 4,720 | 281,000 | 1,573.33 |
| 2004-06-04 | 4,660 | 4,680 | 4,610 | 4,630 | 131,300 | 1,543.33 |
| 2004-06-03 | 4,850 | 4,870 | 4,660 | 4,660 | 84,100 | 1,553.33 |
| 2004-06-02 | 4,880 | 4,900 | 4,830 | 4,850 | 52,400 | 1,616.67 |
| 2004-06-01 | 4,920 | 4,970 | 4,880 | 4,900 | 56,200 | 1,633.33 |
| 2004-05-31 | 4,950 | 4,950 | 4,850 | 4,880 | 68,800 | 1,626.67 |
| 2004-05-28 | 4,850 | 4,970 | 4,840 | 4,970 | 120,900 | 1,656.67 |
| 2004-05-27 | 4,850 | 4,880 | 4,750 | 4,760 | 46,900 | 1,586.67 |
| 2004-05-26 | 4,810 | 4,830 | 4,760 | 4,830 | 67,300 | 1,610 |
| 2004-05-25 | 4,820 | 4,840 | 4,700 | 4,710 | 73,700 | 1,570 |
| 2004-05-24 | 4,830 | 4,870 | 4,820 | 4,840 | 95,200 | 1,613.33 |
| 2004-05-21 | 4,750 | 4,840 | 4,750 | 4,820 | 87,000 | 1,606.67 |
| 2004-05-20 | 4,790 | 4,850 | 4,700 | 4,700 | 102,300 | 1,566.67 |
| 2004-05-19 | 4,710 | 4,880 | 4,650 | 4,860 | 118,200 | 1,620 |
| 2004-05-18 | 4,460 | 4,670 | 4,460 | 4,620 | 120,200 | 1,540 |
| 2004-05-17 | 4,690 | 4,710 | 4,510 | 4,510 | 128,700 | 1,503.33 |
| 2004-05-14 | 4,760 | 4,850 | 4,660 | 4,770 | 93,900 | 1,590 |
| 2004-05-13 | 4,960 | 4,960 | 4,800 | 4,810 | 106,900 | 1,603.33 |
| 2004-05-12 | 4,990 | 5,040 | 4,880 | 4,970 | 186,700 | 1,656.67 |
| 2004-05-11 | 4,900 | 5,000 | 4,850 | 4,920 | 200,400 | 1,640 |
| 2004-05-10 | 5,150 | 5,250 | 4,900 | 4,950 | 236,800 | 1,650 |
| 2004-05-07 | 5,150 | 5,210 | 5,130 | 5,130 | 162,900 | 1,710 |
| 2004-05-06 | 5,320 | 5,350 | 5,180 | 5,180 | 106,900 | 1,726.67 |
| 2004-04-30 | 5,270 | 5,350 | 5,260 | 5,290 | 136,300 | 1,763.33 |
| 2004-04-28 | 5,480 | 5,520 | 5,380 | 5,410 | 120,300 | 1,803.33 |
| 2004-04-27 | 5,560 | 5,610 | 5,440 | 5,530 | 139,300 | 1,843.33 |
| 2004-04-26 | 5,700 | 5,720 | 5,600 | 5,630 | 189,800 | 1,876.67 |
| 2004-04-23 | 5,500 | 5,650 | 5,480 | 5,650 | 222,300 | 1,883.33 |
| 2004-04-22 | 5,560 | 5,570 | 5,450 | 5,460 | 111,500 | 1,820 |
| 2004-04-21 | 5,400 | 5,560 | 5,340 | 5,510 | 189,000 | 1,836.67 |
| 2004-04-20 | 5,300 | 5,460 | 5,270 | 5,460 | 149,200 | 1,820 |
| 2004-04-19 | 5,300 | 5,340 | 5,200 | 5,260 | 134,200 | 1,753.33 |
| 2004-04-16 | 5,350 | 5,390 | 5,300 | 5,340 | 80,800 | 1,780 |
| 2004-04-15 | 5,440 | 5,500 | 5,330 | 5,340 | 192,500 | 1,780 |
| 2004-04-14 | 5,430 | 5,450 | 5,340 | 5,390 | 230,900 | 1,796.67 |
| 2004-04-13 | 5,530 | 5,630 | 5,520 | 5,520 | 191,600 | 1,840 |
| 2004-04-12 | 5,420 | 5,520 | 5,420 | 5,490 | 207,900 | 1,830 |
| 2004-04-09 | 5,500 | 5,530 | 5,380 | 5,410 | 231,400 | 1,803.33 |
| 2004-04-08 | 5,600 | 5,640 | 5,550 | 5,620 | 138,100 | 1,873.33 |
| 2004-04-07 | 5,650 | 5,700 | 5,620 | 5,670 | 173,900 | 1,890 |
| 2004-04-06 | 5,770 | 5,810 | 5,610 | 5,740 | 325,000 | 1,913.33 |
| 2004-04-05 | 5,690 | 5,720 | 5,610 | 5,710 | 349,900 | 1,903.33 |
| 2004-04-02 | 5,420 | 5,550 | 5,400 | 5,520 | 215,800 | 1,840 |
| 2004-04-01 | 5,500 | 5,530 | 5,350 | 5,420 | 150,700 | 1,806.67 |
| 2004-03-31 | 5,550 | 5,580 | 5,380 | 5,550 | 198,700 | 1,850 |
| 2004-03-30 | 5,570 | 5,580 | 5,480 | 5,520 | 181,800 | 1,840 |
| 2004-03-29 | 5,540 | 5,550 | 5,460 | 5,500 | 157,600 | 1,833.33 |
| 2004-03-26 | 5,380 | 5,550 | 5,330 | 5,520 | 381,600 | 1,840 |
| 2004-03-25 | 5,140 | 5,260 | 5,140 | 5,240 | 144,500 | 1,746.67 |
| 2004-03-24 | 5,180 | 5,190 | 5,110 | 5,130 | 104,600 | 1,710 |
| 2004-03-23 | 5,160 | 5,180 | 5,100 | 5,170 | 72,000 | 1,723.33 |
| 2004-03-22 | 5,190 | 5,230 | 5,160 | 5,190 | 69,300 | 1,730 |
| 2004-03-19 | 5,170 | 5,200 | 5,120 | 5,160 | 107,800 | 1,720 |
| 2004-03-18 | 5,290 | 5,300 | 5,110 | 5,150 | 151,900 | 1,716.67 |
| 2004-03-17 | 5,160 | 5,250 | 5,160 | 5,240 | 132,400 | 1,746.67 |
| 2004-03-16 | 5,190 | 5,230 | 5,130 | 5,150 | 169,000 | 1,716.67 |
| 2004-03-15 | 5,350 | 5,350 | 5,270 | 5,290 | 89,100 | 1,763.33 |
| 2004-03-12 | 5,130 | 5,340 | 5,130 | 5,310 | 155,700 | 1,770 |
| 2004-03-11 | 5,100 | 5,250 | 5,100 | 5,230 | 109,700 | 1,743.33 |
| 2004-03-10 | 5,240 | 5,290 | 5,130 | 5,160 | 176,100 | 1,720 |
| 2004-03-09 | 5,280 | 5,340 | 5,230 | 5,320 | 116,400 | 1,773.33 |
| 2004-03-08 | 5,450 | 5,480 | 5,380 | 5,380 | 103,200 | 1,793.33 |
| 2004-03-05 | 5,590 | 5,590 | 5,330 | 5,390 | 254,100 | 1,796.67 |
| 2004-03-04 | 5,420 | 5,530 | 5,410 | 5,520 | 199,700 | 1,840 |
| 2004-03-03 | 5,440 | 5,450 | 5,370 | 5,420 | 152,700 | 1,806.67 |
| 2004-03-02 | 5,480 | 5,490 | 5,390 | 5,440 | 157,500 | 1,813.33 |
| 2004-03-01 | 5,390 | 5,440 | 5,330 | 5,370 | 223,600 | 1,790 |
| 2004-02-27 | 5,210 | 5,350 | 5,150 | 5,290 | 189,500 | 1,763.33 |
| 2004-02-26 | 5,150 | 5,170 | 5,080 | 5,110 | 110,800 | 1,703.33 |
| 2004-02-25 | 5,100 | 5,170 | 5,060 | 5,070 | 120,200 | 1,690 |
| 2004-02-24 | 5,220 | 5,240 | 5,100 | 5,100 | 229,600 | 1,700 |
| 2004-02-23 | 5,190 | 5,310 | 5,170 | 5,280 | 411,800 | 1,760 |
| 2004-02-20 | 5,450 | 5,450 | 5,330 | 5,340 | 73,200 | 1,780 |
| 2004-02-19 | 5,470 | 5,520 | 5,400 | 5,460 | 109,300 | 1,820 |
| 2004-02-18 | 5,560 | 5,560 | 5,330 | 5,370 | 109,700 | 1,790 |
| 2004-02-17 | 5,250 | 5,570 | 5,230 | 5,570 | 243,600 | 1,856.67 |
| 2004-02-16 | 5,180 | 5,270 | 5,110 | 5,260 | 213,200 | 1,753.33 |
| 2004-02-13 | 5,180 | 5,180 | 5,100 | 5,140 | 239,700 | 1,713.33 |
| 2004-02-12 | 5,330 | 5,350 | 5,100 | 5,180 | 278,900 | 1,726.67 |
| 2004-02-10 | 5,420 | 5,480 | 5,260 | 5,300 | 97,200 | 1,766.67 |
| 2004-02-09 | 5,530 | 5,650 | 5,390 | 5,400 | 133,900 | 1,800 |
| 2004-02-06 | 5,450 | 5,510 | 5,370 | 5,390 | 80,000 | 1,796.67 |
| 2004-02-05 | 5,290 | 5,510 | 5,280 | 5,450 | 148,000 | 1,816.67 |
| 2004-02-04 | 5,540 | 5,560 | 5,310 | 5,310 | 222,600 | 1,770 |
| 2004-02-03 | 5,690 | 5,720 | 5,550 | 5,580 | 222,400 | 1,860 |
| 2004-02-02 | 5,710 | 5,780 | 5,680 | 5,690 | 179,900 | 1,896.67 |
| 2004-01-30 | 5,800 | 5,860 | 5,710 | 5,780 | 242,700 | 1,926.67 |
| 2004-01-29 | 5,750 | 5,860 | 5,720 | 5,800 | 275,000 | 1,933.33 |
| 2004-01-28 | 6,070 | 6,080 | 5,780 | 5,850 | 345,100 | 1,950 |
| 2004-01-27 | 6,340 | 6,420 | 6,160 | 6,170 | 209,300 | 2,056.67 |
| 2004-01-26 | 6,240 | 6,310 | 6,190 | 6,300 | 119,800 | 2,100 |
| 2004-01-23 | 6,290 | 6,370 | 6,240 | 6,310 | 78,400 | 2,103.33 |
| 2004-01-22 | 6,470 | 6,470 | 6,210 | 6,290 | 110,400 | 2,096.67 |
| 2004-01-21 | 6,530 | 6,590 | 6,440 | 6,470 | 136,800 | 2,156.67 |
| 2004-01-20 | 6,670 | 6,680 | 6,530 | 6,600 | 116,100 | 2,200 |
| 2004-01-19 | 6,520 | 6,620 | 6,520 | 6,570 | 108,000 | 2,190 |
| 2004-01-16 | 6,520 | 6,550 | 6,460 | 6,510 | 93,900 | 2,170 |
| 2004-01-15 | 6,500 | 6,530 | 6,400 | 6,450 | 120,600 | 2,150 |
| 2004-01-14 | 6,210 | 6,590 | 6,210 | 6,480 | 145,500 | 2,160 |
| 2004-01-13 | 6,520 | 6,530 | 6,370 | 6,400 | 150,400 | 2,133.33 |
| 2004-01-09 | 6,380 | 6,470 | 6,350 | 6,450 | 163,200 | 2,150 |
| 2004-01-08 | 6,060 | 6,350 | 6,060 | 6,280 | 185,800 | 2,093.33 |
| 2004-01-07 | 6,020 | 6,150 | 6,020 | 6,100 | 97,700 | 2,033.33 |
| 2004-01-06 | 6,170 | 6,170 | 5,990 | 6,020 | 120,600 | 2,006.67 |
| 2004-01-05 | 6,180 | 6,180 | 6,030 | 6,040 | 62,200 | 2,013.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
