6278 ユニオンツール(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 | 3,610 | 3,620 | 3,600 | 3,620 | 12,200 | 3,620 |
| 2004-12-29 | 3,630 | 3,630 | 3,590 | 3,610 | 24,400 | 3,610 |
| 2004-12-28 | 3,630 | 3,630 | 3,600 | 3,620 | 19,000 | 3,620 |
| 2004-12-27 | 3,600 | 3,630 | 3,580 | 3,610 | 32,400 | 3,610 |
| 2004-12-24 | 3,600 | 3,650 | 3,600 | 3,630 | 43,800 | 3,630 |
| 2004-12-22 | 3,590 | 3,610 | 3,560 | 3,590 | 43,300 | 3,590 |
| 2004-12-21 | 3,540 | 3,560 | 3,530 | 3,560 | 42,100 | 3,560 |
| 2004-12-20 | 3,540 | 3,550 | 3,530 | 3,530 | 35,100 | 3,530 |
| 2004-12-17 | 3,490 | 3,530 | 3,470 | 3,530 | 31,800 | 3,530 |
| 2004-12-16 | 3,440 | 3,490 | 3,440 | 3,470 | 16,700 | 3,470 |
| 2004-12-15 | 3,480 | 3,510 | 3,400 | 3,470 | 49,100 | 3,470 |
| 2004-12-14 | 3,440 | 3,460 | 3,410 | 3,460 | 17,600 | 3,460 |
| 2004-12-13 | 3,410 | 3,440 | 3,390 | 3,400 | 27,500 | 3,400 |
| 2004-12-10 | 3,450 | 3,450 | 3,420 | 3,450 | 45,000 | 3,450 |
| 2004-12-09 | 3,420 | 3,430 | 3,410 | 3,410 | 33,400 | 3,410 |
| 2004-12-08 | 3,410 | 3,460 | 3,410 | 3,440 | 12,400 | 3,440 |
| 2004-12-07 | 3,460 | 3,500 | 3,450 | 3,450 | 23,800 | 3,450 |
| 2004-12-06 | 3,470 | 3,490 | 3,470 | 3,490 | 19,600 | 3,490 |
| 2004-12-03 | 3,480 | 3,500 | 3,460 | 3,490 | 27,000 | 3,490 |
| 2004-12-02 | 3,480 | 3,480 | 3,440 | 3,480 | 34,400 | 3,480 |
| 2004-12-01 | 3,450 | 3,480 | 3,440 | 3,460 | 40,700 | 3,460 |
| 2004-11-30 | 3,480 | 3,490 | 3,450 | 3,460 | 33,100 | 3,460 |
| 2004-11-29 | 3,450 | 3,480 | 3,430 | 3,470 | 32,600 | 3,470 |
| 2004-11-26 | 3,420 | 3,430 | 3,400 | 3,400 | 14,000 | 3,400 |
| 2004-11-25 | 3,430 | 3,430 | 3,370 | 3,430 | 52,900 | 3,430 |
| 2004-11-24 | 3,450 | 3,470 | 3,440 | 3,450 | 32,400 | 3,450 |
| 2004-11-22 | 3,460 | 3,470 | 3,420 | 3,430 | 45,500 | 3,430 |
| 2004-11-19 | 3,490 | 3,500 | 3,460 | 3,480 | 45,600 | 3,480 |
| 2004-11-18 | 3,490 | 3,510 | 3,480 | 3,480 | 49,700 | 3,480 |
| 2004-11-17 | 3,490 | 3,510 | 3,470 | 3,480 | 44,300 | 3,480 |
| 2004-11-16 | 3,530 | 3,530 | 3,490 | 3,490 | 30,100 | 3,490 |
| 2004-11-15 | 3,500 | 3,530 | 3,490 | 3,530 | 42,100 | 3,530 |
| 2004-11-12 | 3,450 | 3,490 | 3,450 | 3,480 | 63,400 | 3,480 |
| 2004-11-11 | 3,520 | 3,520 | 3,460 | 3,490 | 88,200 | 3,490 |
| 2004-11-10 | 3,520 | 3,540 | 3,510 | 3,520 | 42,700 | 3,520 |
| 2004-11-09 | 3,520 | 3,540 | 3,500 | 3,510 | 26,000 | 3,510 |
| 2004-11-08 | 3,510 | 3,560 | 3,510 | 3,520 | 79,700 | 3,520 |
| 2004-11-05 | 3,500 | 3,500 | 3,470 | 3,490 | 42,600 | 3,490 |
| 2004-11-04 | 3,450 | 3,530 | 3,430 | 3,500 | 120,600 | 3,500 |
| 2004-11-02 | 3,350 | 3,430 | 3,330 | 3,430 | 81,600 | 3,430 |
| 2004-11-01 | 3,310 | 3,340 | 3,300 | 3,320 | 26,700 | 3,320 |
| 2004-10-29 | 3,290 | 3,320 | 3,280 | 3,320 | 61,700 | 3,320 |
| 2004-10-28 | 3,310 | 3,360 | 3,300 | 3,310 | 66,000 | 3,310 |
| 2004-10-27 | 3,330 | 3,350 | 3,280 | 3,300 | 64,900 | 3,300 |
| 2004-10-26 | 3,310 | 3,330 | 3,240 | 3,330 | 75,700 | 3,330 |
| 2004-10-25 | 3,260 | 3,340 | 3,190 | 3,310 | 96,800 | 3,310 |
| 2004-10-22 | 3,390 | 3,420 | 3,380 | 3,410 | 42,100 | 3,410 |
| 2004-10-21 | 3,410 | 3,420 | 3,370 | 3,390 | 41,200 | 3,390 |
| 2004-10-20 | 3,430 | 3,430 | 3,400 | 3,420 | 45,200 | 3,420 |
| 2004-10-19 | 3,410 | 3,440 | 3,390 | 3,430 | 51,100 | 3,430 |
| 2004-10-18 | 3,370 | 3,390 | 3,360 | 3,380 | 36,200 | 3,380 |
| 2004-10-15 | 3,350 | 3,380 | 3,340 | 3,370 | 38,600 | 3,370 |
| 2004-10-14 | 3,370 | 3,390 | 3,340 | 3,350 | 52,400 | 3,350 |
| 2004-10-13 | 3,400 | 3,400 | 3,370 | 3,380 | 17,200 | 3,380 |
| 2004-10-12 | 3,390 | 3,420 | 3,370 | 3,390 | 64,600 | 3,390 |
| 2004-10-08 | 3,450 | 3,480 | 3,360 | 3,400 | 68,700 | 3,400 |
| 2004-10-07 | 3,460 | 3,470 | 3,440 | 3,450 | 49,300 | 3,450 |
| 2004-10-06 | 3,400 | 3,470 | 3,390 | 3,460 | 101,000 | 3,460 |
| 2004-10-05 | 3,400 | 3,440 | 3,400 | 3,410 | 48,300 | 3,410 |
| 2004-10-04 | 3,420 | 3,460 | 3,370 | 3,390 | 115,300 | 3,390 |
| 2004-10-01 | 3,340 | 3,410 | 3,330 | 3,380 | 63,400 | 3,380 |
| 2004-09-30 | 3,340 | 3,340 | 3,300 | 3,310 | 33,300 | 3,310 |
| 2004-09-29 | 3,330 | 3,340 | 3,280 | 3,290 | 42,400 | 3,290 |
| 2004-09-28 | 3,320 | 3,340 | 3,290 | 3,330 | 41,200 | 3,330 |
| 2004-09-27 | 3,300 | 3,360 | 3,300 | 3,330 | 43,200 | 3,330 |
| 2004-09-24 | 3,300 | 3,350 | 3,250 | 3,290 | 72,300 | 3,290 |
| 2004-09-22 | 3,330 | 3,370 | 3,240 | 3,270 | 75,800 | 3,270 |
| 2004-09-21 | 3,350 | 3,370 | 3,320 | 3,320 | 40,800 | 3,320 |
| 2004-09-17 | 3,370 | 3,400 | 3,350 | 3,380 | 67,000 | 3,380 |
| 2004-09-16 | 3,380 | 3,400 | 3,360 | 3,370 | 40,600 | 3,370 |
| 2004-09-15 | 3,420 | 3,420 | 3,380 | 3,390 | 60,200 | 3,390 |
| 2004-09-14 | 3,460 | 3,530 | 3,450 | 3,460 | 62,000 | 3,460 |
| 2004-09-13 | 3,400 | 3,440 | 3,380 | 3,420 | 21,900 | 3,420 |
| 2004-09-10 | 3,400 | 3,400 | 3,340 | 3,350 | 72,600 | 3,350 |
| 2004-09-09 | 3,410 | 3,450 | 3,390 | 3,390 | 45,900 | 3,390 |
| 2004-09-08 | 3,430 | 3,450 | 3,420 | 3,420 | 45,600 | 3,420 |
| 2004-09-07 | 3,450 | 3,460 | 3,380 | 3,390 | 91,400 | 3,390 |
| 2004-09-06 | 3,430 | 3,460 | 3,410 | 3,440 | 37,900 | 3,440 |
| 2004-09-03 | 3,520 | 3,520 | 3,400 | 3,410 | 91,300 | 3,410 |
| 2004-09-02 | 3,570 | 3,580 | 3,500 | 3,520 | 54,800 | 3,520 |
| 2004-09-01 | 3,550 | 3,590 | 3,530 | 3,580 | 11,100 | 3,580 |
| 2004-08-31 | 3,580 | 3,600 | 3,520 | 3,530 | 29,600 | 3,530 |
| 2004-08-30 | 3,600 | 3,610 | 3,570 | 3,580 | 10,100 | 3,580 |
| 2004-08-27 | 3,580 | 3,610 | 3,540 | 3,560 | 16,000 | 3,560 |
| 2004-08-26 | 3,590 | 3,640 | 3,540 | 3,540 | 35,200 | 3,540 |
| 2004-08-25 | 3,560 | 3,560 | 3,520 | 3,540 | 28,800 | 3,540 |
| 2004-08-24 | 3,550 | 3,600 | 3,510 | 3,510 | 19,500 | 3,510 |
| 2004-08-23 | 3,570 | 3,570 | 3,510 | 3,520 | 26,900 | 3,520 |
| 2004-08-20 | 3,520 | 3,560 | 3,500 | 3,550 | 24,200 | 3,550 |
| 2004-08-19 | 3,490 | 3,560 | 3,460 | 3,530 | 35,100 | 3,530 |
| 2004-08-18 | 3,460 | 3,470 | 3,420 | 3,460 | 16,200 | 3,460 |
| 2004-08-17 | 3,470 | 3,470 | 3,390 | 3,420 | 23,000 | 3,420 |
| 2004-08-16 | 3,500 | 3,510 | 3,400 | 3,430 | 43,400 | 3,430 |
| 2004-08-13 | 3,520 | 3,530 | 3,500 | 3,500 | 33,200 | 3,500 |
| 2004-08-12 | 3,530 | 3,570 | 3,530 | 3,530 | 26,200 | 3,530 |
| 2004-08-11 | 3,560 | 3,590 | 3,540 | 3,550 | 23,200 | 3,550 |
| 2004-08-10 | 3,560 | 3,580 | 3,530 | 3,530 | 30,500 | 3,530 |
| 2004-08-09 | 3,530 | 3,560 | 3,510 | 3,520 | 29,700 | 3,520 |
| 2004-08-06 | 3,560 | 3,600 | 3,550 | 3,560 | 17,200 | 3,560 |
| 2004-08-05 | 3,650 | 3,650 | 3,590 | 3,610 | 20,300 | 3,610 |
| 2004-08-04 | 3,610 | 3,630 | 3,530 | 3,560 | 50,600 | 3,560 |
| 2004-08-03 | 3,680 | 3,710 | 3,600 | 3,610 | 32,300 | 3,610 |
| 2004-08-02 | 3,690 | 3,720 | 3,650 | 3,660 | 29,400 | 3,660 |
| 2004-07-30 | 3,740 | 3,740 | 3,680 | 3,720 | 26,700 | 3,720 |
| 2004-07-29 | 3,690 | 3,740 | 3,620 | 3,640 | 57,400 | 3,640 |
| 2004-07-28 | 3,640 | 3,690 | 3,610 | 3,670 | 40,600 | 3,670 |
| 2004-07-27 | 3,700 | 3,730 | 3,590 | 3,590 | 107,500 | 3,590 |
| 2004-07-26 | 3,820 | 3,820 | 3,720 | 3,720 | 46,400 | 3,720 |
| 2004-07-23 | 3,850 | 3,850 | 3,810 | 3,830 | 35,900 | 3,830 |
| 2004-07-22 | 3,800 | 3,840 | 3,770 | 3,820 | 68,300 | 3,820 |
| 2004-07-21 | 3,800 | 3,910 | 3,790 | 3,850 | 64,900 | 3,850 |
| 2004-07-20 | 3,840 | 3,840 | 3,780 | 3,790 | 17,200 | 3,790 |
| 2004-07-16 | 3,760 | 3,840 | 3,760 | 3,810 | 16,500 | 3,810 |
| 2004-07-15 | 3,800 | 3,820 | 3,760 | 3,760 | 17,400 | 3,760 |
| 2004-07-14 | 3,880 | 3,920 | 3,800 | 3,800 | 21,700 | 3,800 |
| 2004-07-13 | 3,880 | 3,900 | 3,840 | 3,860 | 15,400 | 3,860 |
| 2004-07-12 | 3,880 | 3,930 | 3,870 | 3,920 | 13,600 | 3,920 |
| 2004-07-09 | 3,790 | 3,850 | 3,790 | 3,830 | 21,100 | 3,830 |
| 2004-07-08 | 3,820 | 3,840 | 3,790 | 3,800 | 17,900 | 3,800 |
| 2004-07-07 | 3,820 | 3,830 | 3,760 | 3,810 | 20,800 | 3,810 |
| 2004-07-06 | 3,870 | 3,900 | 3,850 | 3,850 | 19,400 | 3,850 |
| 2004-07-05 | 3,900 | 3,920 | 3,840 | 3,870 | 29,000 | 3,870 |
| 2004-07-02 | 3,940 | 3,970 | 3,910 | 3,910 | 21,200 | 3,910 |
| 2004-07-01 | 4,000 | 4,020 | 3,990 | 3,990 | 45,400 | 3,990 |
| 2004-06-30 | 3,920 | 3,960 | 3,900 | 3,960 | 42,700 | 3,960 |
| 2004-06-29 | 3,950 | 3,950 | 3,900 | 3,920 | 22,400 | 3,920 |
| 2004-06-28 | 3,890 | 3,960 | 3,870 | 3,950 | 33,600 | 3,950 |
| 2004-06-25 | 3,880 | 3,900 | 3,830 | 3,880 | 14,400 | 3,880 |
| 2004-06-24 | 3,810 | 3,910 | 3,810 | 3,840 | 29,600 | 3,840 |
| 2004-06-23 | 3,890 | 3,890 | 3,790 | 3,790 | 42,300 | 3,790 |
| 2004-06-22 | 3,870 | 3,900 | 3,840 | 3,840 | 41,500 | 3,840 |
| 2004-06-21 | 3,880 | 3,970 | 3,880 | 3,890 | 21,300 | 3,890 |
| 2004-06-18 | 3,910 | 3,950 | 3,860 | 3,880 | 40,500 | 3,880 |
| 2004-06-17 | 3,960 | 3,960 | 3,900 | 3,910 | 23,600 | 3,910 |
| 2004-06-16 | 3,910 | 3,950 | 3,910 | 3,940 | 33,800 | 3,940 |
| 2004-06-15 | 3,920 | 3,920 | 3,850 | 3,900 | 42,400 | 3,900 |
| 2004-06-14 | 3,940 | 3,940 | 3,900 | 3,900 | 30,900 | 3,900 |
| 2004-06-11 | 3,940 | 3,940 | 3,900 | 3,900 | 68,600 | 3,900 |
| 2004-06-10 | 3,860 | 3,920 | 3,850 | 3,900 | 103,800 | 3,900 |
| 2004-06-09 | 3,810 | 3,830 | 3,770 | 3,770 | 56,400 | 3,770 |
| 2004-06-08 | 3,880 | 3,880 | 3,810 | 3,820 | 37,000 | 3,820 |
| 2004-06-07 | 3,840 | 3,870 | 3,760 | 3,830 | 56,300 | 3,830 |
| 2004-06-04 | 3,760 | 3,840 | 3,760 | 3,820 | 44,300 | 3,820 |
| 2004-06-03 | 3,860 | 3,870 | 3,760 | 3,780 | 54,500 | 3,780 |
| 2004-06-02 | 3,900 | 3,930 | 3,850 | 3,870 | 40,400 | 3,870 |
| 2004-06-01 | 3,930 | 3,950 | 3,830 | 3,880 | 53,200 | 3,880 |
| 2004-05-31 | 3,930 | 3,980 | 3,840 | 3,980 | 40,300 | 3,980 |
| 2004-05-28 | 3,860 | 3,920 | 3,860 | 3,900 | 23,800 | 3,900 |
| 2004-05-27 | 3,840 | 3,910 | 3,820 | 3,860 | 35,900 | 3,860 |
| 2004-05-26 | 3,910 | 3,910 | 3,810 | 3,830 | 37,200 | 3,830 |
| 2004-05-25 | 3,910 | 3,950 | 3,800 | 3,830 | 40,300 | 3,830 |
| 2004-05-24 | 3,960 | 3,990 | 3,910 | 3,910 | 49,100 | 3,910 |
| 2004-05-21 | 3,800 | 3,900 | 3,790 | 3,870 | 36,700 | 3,870 |
| 2004-05-20 | 3,860 | 3,900 | 3,790 | 3,840 | 43,400 | 3,840 |
| 2004-05-19 | 3,750 | 3,950 | 3,750 | 3,860 | 53,500 | 3,860 |
| 2004-05-18 | 3,630 | 3,770 | 3,630 | 3,700 | 53,700 | 3,700 |
| 2004-05-17 | 3,790 | 3,860 | 3,670 | 3,670 | 73,700 | 3,670 |
| 2004-05-14 | 3,970 | 3,970 | 3,800 | 3,840 | 59,400 | 3,840 |
| 2004-05-13 | 3,960 | 3,970 | 3,870 | 3,870 | 69,600 | 3,870 |
| 2004-05-12 | 3,980 | 3,990 | 3,880 | 3,910 | 61,000 | 3,910 |
| 2004-05-11 | 3,810 | 3,950 | 3,810 | 3,880 | 84,900 | 3,880 |
| 2004-05-10 | 3,950 | 4,020 | 3,800 | 3,810 | 172,500 | 3,810 |
| 2004-05-07 | 4,180 | 4,240 | 3,980 | 4,030 | 126,900 | 4,030 |
| 2004-05-06 | 4,460 | 4,460 | 4,280 | 4,330 | 53,000 | 4,330 |
| 2004-04-30 | 4,490 | 4,490 | 4,400 | 4,430 | 59,100 | 4,430 |
| 2004-04-28 | 4,500 | 4,620 | 4,480 | 4,480 | 117,100 | 4,480 |
| 2004-04-27 | 4,500 | 4,520 | 4,430 | 4,460 | 34,700 | 4,460 |
| 2004-04-26 | 4,470 | 4,520 | 4,440 | 4,480 | 67,500 | 4,480 |
| 2004-04-23 | 4,440 | 4,600 | 4,410 | 4,480 | 143,400 | 4,480 |
| 2004-04-22 | 4,280 | 4,420 | 4,280 | 4,340 | 117,700 | 4,340 |
| 2004-04-21 | 4,260 | 4,290 | 4,190 | 4,230 | 64,700 | 4,230 |
| 2004-04-20 | 4,250 | 4,290 | 4,220 | 4,290 | 31,700 | 4,290 |
| 2004-04-19 | 4,330 | 4,330 | 4,190 | 4,210 | 72,500 | 4,210 |
| 2004-04-16 | 4,190 | 4,240 | 4,150 | 4,200 | 48,500 | 4,200 |
| 2004-04-15 | 4,300 | 4,300 | 4,020 | 4,130 | 53,000 | 4,130 |
| 2004-04-14 | 4,220 | 4,300 | 4,220 | 4,300 | 29,100 | 4,300 |
| 2004-04-13 | 4,250 | 4,310 | 4,220 | 4,310 | 62,200 | 4,310 |
| 2004-04-12 | 4,240 | 4,250 | 4,180 | 4,210 | 29,300 | 4,210 |
| 2004-04-09 | 4,180 | 4,230 | 4,160 | 4,230 | 42,300 | 4,230 |
| 2004-04-08 | 4,260 | 4,270 | 4,220 | 4,240 | 38,200 | 4,240 |
| 2004-04-07 | 4,290 | 4,290 | 4,210 | 4,250 | 35,500 | 4,250 |
| 2004-04-06 | 4,320 | 4,330 | 4,210 | 4,270 | 37,600 | 4,270 |
| 2004-04-05 | 4,200 | 4,280 | 4,180 | 4,260 | 65,300 | 4,260 |
| 2004-04-02 | 4,040 | 4,130 | 3,990 | 4,100 | 44,000 | 4,100 |
| 2004-04-01 | 4,050 | 4,050 | 4,000 | 4,020 | 37,700 | 4,020 |
| 2004-03-31 | 4,040 | 4,120 | 4,040 | 4,080 | 61,300 | 4,080 |
| 2004-03-30 | 4,160 | 4,160 | 4,010 | 4,040 | 33,400 | 4,040 |
| 2004-03-29 | 4,040 | 4,180 | 4,020 | 4,080 | 73,600 | 4,080 |
| 2004-03-26 | 4,040 | 4,040 | 3,950 | 4,010 | 70,400 | 4,010 |
| 2004-03-25 | 3,930 | 4,030 | 3,930 | 4,010 | 53,200 | 4,010 |
| 2004-03-24 | 3,980 | 3,980 | 3,920 | 3,920 | 16,800 | 3,920 |
| 2004-03-23 | 3,950 | 4,010 | 3,920 | 3,980 | 28,400 | 3,980 |
| 2004-03-22 | 3,970 | 3,990 | 3,910 | 3,960 | 17,700 | 3,960 |
| 2004-03-19 | 3,940 | 4,000 | 3,920 | 3,980 | 63,000 | 3,980 |
| 2004-03-18 | 3,980 | 3,980 | 3,900 | 3,940 | 41,500 | 3,940 |
| 2004-03-17 | 3,840 | 3,900 | 3,830 | 3,890 | 77,800 | 3,890 |
| 2004-03-16 | 3,970 | 3,970 | 3,850 | 3,880 | 28,300 | 3,880 |
| 2004-03-15 | 3,950 | 3,970 | 3,880 | 3,880 | 41,200 | 3,880 |
| 2004-03-12 | 3,790 | 3,900 | 3,790 | 3,850 | 48,400 | 3,850 |
| 2004-03-11 | 3,870 | 3,920 | 3,840 | 3,890 | 24,800 | 3,890 |
| 2004-03-10 | 3,990 | 3,990 | 3,910 | 3,910 | 31,900 | 3,910 |
| 2004-03-09 | 3,960 | 4,020 | 3,960 | 3,990 | 39,600 | 3,990 |
| 2004-03-08 | 3,990 | 4,030 | 3,980 | 3,980 | 19,100 | 3,980 |
| 2004-03-05 | 4,040 | 4,040 | 3,970 | 3,980 | 29,600 | 3,980 |
| 2004-03-04 | 3,970 | 4,010 | 3,960 | 3,990 | 34,400 | 3,990 |
| 2004-03-03 | 4,000 | 4,040 | 3,980 | 4,010 | 29,200 | 4,010 |
| 2004-03-02 | 4,050 | 4,090 | 3,990 | 4,000 | 64,600 | 4,000 |
| 2004-03-01 | 3,930 | 4,020 | 3,920 | 4,020 | 61,400 | 4,020 |
| 2004-02-27 | 3,890 | 3,940 | 3,850 | 3,860 | 33,000 | 3,860 |
| 2004-02-26 | 3,880 | 3,890 | 3,870 | 3,890 | 14,200 | 3,890 |
| 2004-02-25 | 3,870 | 3,900 | 3,850 | 3,880 | 29,900 | 3,880 |
| 2004-02-24 | 3,900 | 3,910 | 3,850 | 3,880 | 30,100 | 3,880 |
| 2004-02-23 | 3,850 | 3,940 | 3,850 | 3,900 | 14,500 | 3,900 |
| 2004-02-20 | 3,890 | 3,920 | 3,890 | 3,900 | 50,700 | 3,900 |
| 2004-02-19 | 3,870 | 3,910 | 3,870 | 3,890 | 22,300 | 3,890 |
| 2004-02-18 | 3,900 | 3,920 | 3,890 | 3,890 | 36,200 | 3,890 |
| 2004-02-17 | 3,800 | 3,870 | 3,800 | 3,870 | 22,200 | 3,870 |
| 2004-02-16 | 3,730 | 3,780 | 3,690 | 3,760 | 31,500 | 3,760 |
| 2004-02-13 | 3,700 | 3,710 | 3,660 | 3,690 | 27,300 | 3,690 |
| 2004-02-12 | 3,700 | 3,730 | 3,660 | 3,660 | 22,100 | 3,660 |
| 2004-02-10 | 3,730 | 3,750 | 3,660 | 3,670 | 29,300 | 3,670 |
| 2004-02-09 | 3,820 | 3,860 | 3,740 | 3,740 | 19,500 | 3,740 |
| 2004-02-06 | 3,810 | 3,820 | 3,710 | 3,770 | 41,700 | 3,770 |
| 2004-02-05 | 3,800 | 3,890 | 3,790 | 3,860 | 34,800 | 3,860 |
| 2004-02-04 | 3,920 | 3,920 | 3,750 | 3,770 | 29,800 | 3,770 |
| 2004-02-03 | 3,910 | 3,920 | 3,720 | 3,890 | 92,200 | 3,890 |
| 2004-02-02 | 3,970 | 3,990 | 3,950 | 3,960 | 37,200 | 3,960 |
| 2004-01-30 | 3,900 | 3,980 | 3,890 | 3,960 | 50,100 | 3,960 |
| 2004-01-29 | 3,950 | 3,960 | 3,890 | 3,930 | 72,900 | 3,930 |
| 2004-01-28 | 3,910 | 3,990 | 3,870 | 3,950 | 106,400 | 3,950 |
| 2004-01-27 | 3,880 | 3,950 | 3,870 | 3,900 | 138,400 | 3,900 |
| 2004-01-26 | 3,790 | 3,800 | 3,750 | 3,780 | 62,600 | 3,780 |
| 2004-01-23 | 3,860 | 3,860 | 3,710 | 3,800 | 125,300 | 3,800 |
| 2004-01-22 | 3,750 | 3,880 | 3,730 | 3,850 | 216,200 | 3,850 |
| 2004-01-21 | 3,650 | 3,670 | 3,600 | 3,620 | 124,100 | 3,620 |
| 2004-01-20 | 3,700 | 3,720 | 3,660 | 3,690 | 168,900 | 3,690 |
| 2004-01-19 | 3,570 | 3,670 | 3,570 | 3,640 | 72,500 | 3,640 |
| 2004-01-16 | 3,540 | 3,580 | 3,530 | 3,560 | 32,000 | 3,560 |
| 2004-01-15 | 3,600 | 3,640 | 3,530 | 3,530 | 33,900 | 3,530 |
| 2004-01-14 | 3,640 | 3,640 | 3,570 | 3,600 | 20,700 | 3,600 |
| 2004-01-13 | 3,720 | 3,720 | 3,640 | 3,650 | 41,900 | 3,650 |
| 2004-01-09 | 3,680 | 3,740 | 3,680 | 3,710 | 43,300 | 3,710 |
| 2004-01-08 | 3,670 | 3,670 | 3,620 | 3,660 | 27,300 | 3,660 |
| 2004-01-07 | 3,560 | 3,660 | 3,530 | 3,660 | 30,300 | 3,660 |
| 2004-01-06 | 3,610 | 3,640 | 3,560 | 3,560 | 15,500 | 3,560 |
| 2004-01-05 | 3,580 | 3,590 | 3,530 | 3,580 | 8,700 | 3,580 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
