6279 (株)瑞光 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 | 960 | 970 | 945 | 950 | 5,400 | 237.50 |
| 2004-12-29 | 908 | 917 | 907 | 910 | 10,500 | 227.50 |
| 2004-12-28 | 900 | 907 | 900 | 907 | 2,600 | 226.75 |
| 2004-12-27 | 911 | 911 | 894 | 894 | 13,200 | 223.50 |
| 2004-12-24 | 910 | 910 | 906 | 910 | 22,300 | 227.50 |
| 2004-12-22 | 904 | 910 | 901 | 910 | 17,100 | 227.50 |
| 2004-12-21 | 901 | 910 | 900 | 900 | 6,000 | 225 |
| 2004-12-20 | 905 | 905 | 900 | 900 | 2,600 | 225 |
| 2004-12-17 | 896 | 900 | 891 | 900 | 6,900 | 225 |
| 2004-12-16 | 900 | 907 | 895 | 895 | 3,300 | 223.75 |
| 2004-12-15 | 915 | 915 | 909 | 910 | 24,400 | 227.50 |
| 2004-12-14 | 925 | 925 | 920 | 920 | 3,600 | 230 |
| 2004-12-13 | 920 | 935 | 920 | 935 | 3,200 | 233.75 |
| 2004-12-10 | 940 | 940 | 930 | 930 | 7,200 | 232.50 |
| 2004-12-09 | 940 | 940 | 930 | 930 | 3,100 | 232.50 |
| 2004-12-08 | 935 | 936 | 935 | 935 | 4,000 | 233.75 |
| 2004-12-07 | 935 | 935 | 935 | 935 | 700 | 233.75 |
| 2004-12-06 | 930 | 940 | 925 | 940 | 5,100 | 235 |
| 2004-12-03 | 945 | 945 | 930 | 935 | 1,700 | 233.75 |
| 2004-12-02 | 930 | 935 | 930 | 935 | 1,200 | 233.75 |
| 2004-12-01 | 935 | 935 | 930 | 935 | 7,600 | 233.75 |
| 2004-11-30 | 970 | 970 | 940 | 942 | 2,300 | 235.50 |
| 2004-11-29 | 980 | 980 | 960 | 960 | 3,100 | 240 |
| 2004-11-26 | 980 | 982 | 980 | 980 | 1,500 | 245 |
| 2004-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 250 |
| 2004-11-22 | 980 | 980 | 980 | 980 | 500 | 245 |
| 2004-11-19 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 250 |
| 2004-11-18 | 990 | 1,010 | 990 | 1,010 | 8,400 | 252.50 |
| 2004-11-17 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 250 |
| 2004-11-16 | 1,010 | 1,010 | 990 | 1,000 | 2,600 | 250 |
| 2004-11-15 | 1,010 | 1,020 | 1,010 | 1,020 | 1,400 | 255 |
| 2004-11-12 | 1,010 | 1,020 | 1,010 | 1,010 | 2,800 | 252.50 |
| 2004-11-11 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 253.75 |
| 2004-11-10 | 1,019 | 1,020 | 1,019 | 1,020 | 3,900 | 255 |
| 2004-11-09 | 1,000 | 1,020 | 1,000 | 1,020 | 9,300 | 255 |
| 2004-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 250 |
| 2004-11-05 | 992 | 1,000 | 990 | 1,000 | 1,400 | 250 |
| 2004-11-04 | 1,000 | 1,000 | 990 | 990 | 1,500 | 247.50 |
| 2004-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 250 |
| 2004-11-01 | 1,010 | 1,010 | 1,000 | 1,000 | 600 | 250 |
| 2004-10-29 | 986 | 1,010 | 985 | 1,010 | 1,800 | 252.50 |
| 2004-10-28 | 1,000 | 1,000 | 980 | 980 | 4,300 | 245 |
| 2004-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 2004-10-26 | 1,020 | 1,020 | 1,000 | 1,000 | 8,700 | 250 |
| 2004-10-25 | 1,030 | 1,030 | 1,020 | 1,020 | 1,900 | 255 |
| 2004-10-21 | 1,015 | 1,030 | 1,000 | 1,030 | 2,600 | 257.50 |
| 2004-10-20 | 1,005 | 1,016 | 1,001 | 1,016 | 4,100 | 254 |
| 2004-10-19 | 1,012 | 1,015 | 1,011 | 1,015 | 2,500 | 253.75 |
| 2004-10-18 | 1,050 | 1,060 | 1,010 | 1,050 | 7,600 | 262.50 |
| 2004-10-15 | 1,020 | 1,050 | 1,020 | 1,050 | 2,800 | 262.50 |
| 2004-10-14 | 1,010 | 1,030 | 1,002 | 1,020 | 3,100 | 255 |
| 2004-10-13 | 1,012 | 1,020 | 1,010 | 1,010 | 4,100 | 252.50 |
| 2004-10-12 | 1,010 | 1,030 | 1,000 | 1,030 | 2,000 | 257.50 |
| 2004-10-08 | 1,001 | 1,010 | 1,001 | 1,010 | 600 | 252.50 |
| 2004-10-07 | 1,011 | 1,015 | 1,010 | 1,010 | 3,500 | 252.50 |
| 2004-10-06 | 1,000 | 1,018 | 1,000 | 1,010 | 3,900 | 252.50 |
| 2004-10-05 | 1,000 | 1,010 | 1,000 | 1,005 | 3,600 | 251.25 |
| 2004-10-04 | 1,000 | 1,000 | 990 | 990 | 800 | 247.50 |
| 2004-10-01 | 970 | 1,000 | 960 | 1,000 | 4,800 | 250 |
| 2004-09-30 | 1,000 | 1,002 | 970 | 970 | 5,600 | 242.50 |
| 2004-09-29 | 1,000 | 1,001 | 1,000 | 1,000 | 1,700 | 250 |
| 2004-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 250 |
| 2004-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 250 |
| 2004-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,300 | 250 |
| 2004-09-22 | 1,000 | 1,001 | 1,000 | 1,000 | 2,500 | 250 |
| 2004-09-17 | 1,029 | 1,029 | 1,015 | 1,015 | 1,700 | 253.75 |
| 2004-09-16 | 1,015 | 1,015 | 1,000 | 1,015 | 2,100 | 253.75 |
| 2004-09-15 | 1,015 | 1,020 | 1,000 | 1,015 | 1,900 | 253.75 |
| 2004-09-14 | 1,000 | 1,015 | 990 | 1,009 | 10,400 | 252.25 |
| 2004-09-13 | 1,010 | 1,050 | 1,000 | 1,034 | 8,000 | 258.50 |
| 2004-09-10 | 1,030 | 1,030 | 1,000 | 1,005 | 6,100 | 251.25 |
| 2004-09-09 | 1,060 | 1,060 | 1,050 | 1,050 | 2,300 | 262.50 |
| 2004-09-08 | 1,071 | 1,071 | 1,060 | 1,060 | 1,000 | 265 |
| 2004-09-07 | 1,065 | 1,065 | 1,030 | 1,040 | 6,300 | 260 |
| 2004-09-06 | 1,080 | 1,080 | 1,060 | 1,070 | 4,200 | 267.50 |
| 2004-09-03 | 1,080 | 1,090 | 1,080 | 1,080 | 3,600 | 270 |
| 2004-09-02 | 1,080 | 1,080 | 1,077 | 1,080 | 3,600 | 270 |
| 2004-09-01 | 1,080 | 1,090 | 1,078 | 1,078 | 6,000 | 269.50 |
| 2004-08-31 | 1,110 | 1,110 | 1,080 | 1,080 | 4,800 | 270 |
| 2004-08-30 | 1,125 | 1,125 | 1,110 | 1,110 | 1,700 | 277.50 |
| 2004-08-27 | 1,130 | 1,133 | 1,128 | 1,130 | 6,100 | 282.50 |
| 2004-08-26 | 1,134 | 1,134 | 1,088 | 1,125 | 3,300 | 281.25 |
| 2004-08-25 | 1,130 | 1,133 | 1,090 | 1,130 | 10,600 | 282.50 |
| 2004-08-24 | 1,130 | 1,130 | 1,100 | 1,100 | 3,100 | 275 |
| 2004-08-23 | 1,110 | 1,130 | 1,110 | 1,130 | 3,300 | 282.50 |
| 2004-08-20 | 1,101 | 1,103 | 1,100 | 1,101 | 2,200 | 275.25 |
| 2004-08-19 | 1,100 | 1,114 | 1,090 | 1,114 | 6,400 | 278.50 |
| 2004-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 2004-08-17 | 1,101 | 1,101 | 1,100 | 1,100 | 2,200 | 275 |
| 2004-08-16 | 1,100 | 1,110 | 1,100 | 1,100 | 1,400 | 275 |
| 2004-08-13 | 1,110 | 1,110 | 1,103 | 1,103 | 2,200 | 275.75 |
| 2004-08-12 | 1,101 | 1,112 | 1,101 | 1,110 | 1,800 | 277.50 |
| 2004-08-11 | 1,100 | 1,112 | 1,100 | 1,112 | 3,000 | 278 |
| 2004-08-10 | 1,101 | 1,140 | 1,100 | 1,140 | 1,200 | 285 |
| 2004-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,100 | 275 |
| 2004-08-06 | 1,101 | 1,102 | 1,100 | 1,101 | 2,100 | 275.25 |
| 2004-08-05 | 1,108 | 1,108 | 1,108 | 1,108 | 1,400 | 277 |
| 2004-08-04 | 1,119 | 1,120 | 1,110 | 1,110 | 2,500 | 277.50 |
| 2004-08-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,400 | 280 |
| 2004-08-02 | 1,100 | 1,120 | 1,100 | 1,120 | 2,800 | 280 |
| 2004-07-30 | 1,100 | 1,140 | 1,100 | 1,140 | 3,400 | 285 |
| 2004-07-29 | 1,101 | 1,105 | 1,101 | 1,105 | 200 | 276.25 |
| 2004-07-28 | 1,104 | 1,140 | 1,104 | 1,140 | 3,000 | 285 |
| 2004-07-27 | 1,110 | 1,111 | 1,110 | 1,110 | 2,500 | 277.50 |
| 2004-07-26 | 1,100 | 1,120 | 1,100 | 1,120 | 3,700 | 280 |
| 2004-07-22 | 1,140 | 1,140 | 1,110 | 1,110 | 1,400 | 277.50 |
| 2004-07-21 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 287.50 |
| 2004-07-20 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 277.50 |
| 2004-07-16 | 1,160 | 1,160 | 1,150 | 1,155 | 12,000 | 288.75 |
| 2004-07-15 | 1,150 | 1,160 | 1,140 | 1,160 | 10,000 | 290 |
| 2004-07-14 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 285.75 |
| 2004-07-13 | 1,142 | 1,142 | 1,140 | 1,140 | 3,300 | 285 |
| 2004-07-12 | 1,150 | 1,150 | 1,140 | 1,140 | 3,100 | 285 |
| 2004-07-09 | 1,135 | 1,141 | 1,135 | 1,141 | 8,300 | 285.25 |
| 2004-07-08 | 1,170 | 1,170 | 1,140 | 1,140 | 1,700 | 285 |
| 2004-07-07 | 1,140 | 1,150 | 1,134 | 1,150 | 17,600 | 287.50 |
| 2004-07-06 | 1,120 | 1,170 | 1,120 | 1,150 | 8,000 | 287.50 |
| 2004-07-05 | 1,123 | 1,140 | 1,123 | 1,130 | 21,200 | 282.50 |
| 2004-07-02 | 1,130 | 1,130 | 1,121 | 1,121 | 500 | 280.25 |
| 2004-07-01 | 1,130 | 1,130 | 1,125 | 1,130 | 700 | 282.50 |
| 2004-06-30 | 1,145 | 1,145 | 1,130 | 1,130 | 1,200 | 282.50 |
| 2004-06-29 | 1,120 | 1,125 | 1,110 | 1,120 | 10,800 | 280 |
| 2004-06-28 | 1,120 | 1,120 | 1,115 | 1,120 | 37,200 | 280 |
| 2004-06-25 | 1,121 | 1,121 | 1,110 | 1,120 | 400 | 280 |
| 2004-06-24 | 1,140 | 1,141 | 1,120 | 1,120 | 5,200 | 280 |
| 2004-06-23 | 1,140 | 1,140 | 1,130 | 1,140 | 12,100 | 285 |
| 2004-06-22 | 1,125 | 1,130 | 1,121 | 1,130 | 2,800 | 282.50 |
| 2004-06-21 | 1,122 | 1,122 | 1,120 | 1,120 | 5,100 | 280 |
| 2004-06-18 | 1,111 | 1,126 | 1,110 | 1,126 | 1,200 | 281.50 |
| 2004-06-17 | 1,120 | 1,140 | 1,101 | 1,120 | 6,100 | 280 |
| 2004-06-16 | 1,130 | 1,140 | 1,100 | 1,140 | 6,200 | 285 |
| 2004-06-15 | 1,100 | 1,145 | 1,100 | 1,130 | 30,000 | 282.50 |
| 2004-06-14 | 1,110 | 1,110 | 1,100 | 1,100 | 1,600 | 275 |
| 2004-06-11 | 1,080 | 1,120 | 1,080 | 1,120 | 6,100 | 280 |
| 2004-06-10 | 1,095 | 1,095 | 1,081 | 1,081 | 2,000 | 270.25 |
| 2004-06-09 | 1,100 | 1,100 | 1,090 | 1,100 | 4,800 | 275 |
| 2004-06-08 | 1,120 | 1,120 | 1,080 | 1,100 | 2,800 | 275 |
| 2004-06-07 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 280 |
| 2004-06-04 | 1,089 | 1,120 | 1,080 | 1,120 | 3,500 | 280 |
| 2004-06-03 | 1,076 | 1,085 | 1,075 | 1,078 | 8,600 | 269.50 |
| 2004-06-02 | 1,076 | 1,078 | 1,076 | 1,078 | 600 | 269.50 |
| 2004-06-01 | 1,075 | 1,136 | 1,075 | 1,135 | 1,100 | 283.75 |
| 2004-05-31 | 1,120 | 1,138 | 1,120 | 1,135 | 7,900 | 283.75 |
| 2004-05-28 | 1,060 | 1,100 | 1,060 | 1,100 | 700 | 275 |
| 2004-05-27 | 1,070 | 1,110 | 1,070 | 1,072 | 4,800 | 268 |
| 2004-05-26 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 267.50 |
| 2004-05-25 | 1,095 | 1,095 | 1,090 | 1,090 | 700 | 272.50 |
| 2004-05-24 | 1,070 | 1,110 | 1,050 | 1,110 | 12,200 | 277.50 |
| 2004-05-21 | 1,100 | 1,100 | 1,010 | 1,070 | 4,800 | 267.50 |
| 2004-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 267.50 |
| 2004-05-19 | 1,011 | 1,111 | 1,011 | 1,100 | 10,900 | 275 |
| 2004-05-18 | 1,020 | 1,040 | 990 | 1,010 | 20,500 | 252.50 |
| 2004-05-17 | 1,080 | 1,080 | 1,027 | 1,030 | 5,900 | 257.50 |
| 2004-05-14 | 1,080 | 1,140 | 1,070 | 1,140 | 7,700 | 285 |
| 2004-05-13 | 1,090 | 1,140 | 1,090 | 1,140 | 13,200 | 285 |
| 2004-05-12 | 1,061 | 1,110 | 1,060 | 1,100 | 18,400 | 275 |
| 2004-05-11 | 1,060 | 1,060 | 1,040 | 1,060 | 10,300 | 265 |
| 2004-05-10 | 1,140 | 1,140 | 1,080 | 1,080 | 11,000 | 270 |
| 2004-05-07 | 1,160 | 1,160 | 1,145 | 1,152 | 5,100 | 288 |
| 2004-05-06 | 1,150 | 1,160 | 1,140 | 1,160 | 11,800 | 290 |
| 2004-04-30 | 1,159 | 1,170 | 1,154 | 1,163 | 8,000 | 290.75 |
| 2004-04-28 | 1,154 | 1,179 | 1,150 | 1,158 | 7,900 | 289.50 |
| 2004-04-27 | 1,199 | 1,200 | 1,150 | 1,173 | 10,100 | 293.25 |
| 2004-04-26 | 1,175 | 1,200 | 1,175 | 1,200 | 8,200 | 300 |
| 2004-04-23 | 1,230 | 1,230 | 1,155 | 1,175 | 8,000 | 293.75 |
| 2004-04-22 | 1,200 | 1,200 | 1,170 | 1,199 | 16,900 | 299.75 |
| 2004-04-21 | 1,147 | 1,180 | 1,146 | 1,150 | 6,500 | 287.50 |
| 2004-04-20 | 1,190 | 1,190 | 1,143 | 1,151 | 9,300 | 287.75 |
| 2004-04-19 | 1,180 | 1,219 | 1,171 | 1,190 | 4,600 | 297.50 |
| 2004-04-16 | 1,180 | 1,249 | 1,180 | 1,219 | 15,400 | 304.75 |
| 2004-04-15 | 1,270 | 1,270 | 1,180 | 1,240 | 17,800 | 310 |
| 2004-04-14 | 1,290 | 1,350 | 1,270 | 1,270 | 62,600 | 317.50 |
| 2004-04-13 | 1,220 | 1,270 | 1,200 | 1,270 | 31,200 | 317.50 |
| 2004-04-12 | 1,140 | 1,220 | 1,140 | 1,220 | 18,800 | 305 |
| 2004-04-09 | 1,087 | 1,145 | 1,087 | 1,140 | 14,500 | 285 |
| 2004-04-08 | 1,155 | 1,155 | 1,099 | 1,147 | 29,400 | 286.75 |
| 2004-04-07 | 1,221 | 1,221 | 1,164 | 1,195 | 58,500 | 298.75 |
| 2004-04-06 | 1,350 | 1,350 | 1,201 | 1,240 | 54,500 | 310 |
| 2004-04-05 | 1,260 | 1,360 | 1,260 | 1,360 | 117,800 | 340 |
| 2004-04-02 | 1,185 | 1,220 | 1,160 | 1,214 | 61,400 | 303.50 |
| 2004-04-01 | 1,200 | 1,220 | 1,160 | 1,205 | 62,300 | 301.25 |
| 2004-03-31 | 1,023 | 1,200 | 1,021 | 1,200 | 96,800 | 300 |
| 2004-03-30 | 935 | 1,000 | 935 | 1,000 | 31,300 | 250 |
| 2004-03-29 | 907 | 930 | 906 | 930 | 10,700 | 232.50 |
| 2004-03-26 | 900 | 901 | 890 | 900 | 17,200 | 225 |
| 2004-03-25 | 865 | 894 | 864 | 894 | 4,800 | 223.50 |
| 2004-03-24 | 870 | 871 | 864 | 870 | 2,600 | 217.50 |
| 2004-03-23 | 884 | 884 | 864 | 871 | 1,500 | 217.75 |
| 2004-03-22 | 859 | 870 | 859 | 864 | 2,000 | 216 |
| 2004-03-19 | 889 | 889 | 880 | 889 | 7,600 | 222.25 |
| 2004-03-18 | 888 | 888 | 888 | 888 | 1,800 | 222 |
| 2004-03-17 | 880 | 900 | 880 | 888 | 7,200 | 222 |
| 2004-03-16 | 886 | 888 | 875 | 888 | 3,500 | 222 |
| 2004-03-15 | 870 | 895 | 870 | 885 | 4,500 | 221.25 |
| 2004-03-12 | 870 | 878 | 865 | 870 | 5,700 | 217.50 |
| 2004-03-11 | 881 | 900 | 881 | 895 | 2,800 | 223.75 |
| 2004-03-10 | 880 | 880 | 880 | 880 | 600 | 220 |
| 2004-03-09 | 891 | 891 | 880 | 880 | 4,900 | 220 |
| 2004-03-08 | 870 | 900 | 870 | 881 | 6,000 | 220.25 |
| 2004-03-05 | 848 | 870 | 848 | 860 | 9,400 | 215 |
| 2004-03-04 | 836 | 850 | 835 | 845 | 11,000 | 211.25 |
| 2004-03-03 | 838 | 840 | 835 | 836 | 5,600 | 209 |
| 2004-03-02 | 848 | 848 | 833 | 840 | 9,200 | 210 |
| 2004-03-01 | 830 | 850 | 790 | 850 | 11,600 | 212.50 |
| 2004-02-27 | 825 | 830 | 825 | 830 | 5,800 | 207.50 |
| 2004-02-26 | 810 | 820 | 808 | 820 | 6,100 | 205 |
| 2004-02-25 | 820 | 820 | 810 | 810 | 2,100 | 202.50 |
| 2004-02-24 | 818 | 824 | 818 | 823 | 9,300 | 205.75 |
| 2004-02-23 | 820 | 825 | 816 | 818 | 4,300 | 204.50 |
| 2004-02-20 | 815 | 820 | 807 | 818 | 24,100 | 204.50 |
| 2004-02-19 | 795 | 815 | 795 | 815 | 4,300 | 203.75 |
| 2004-02-18 | 791 | 800 | 791 | 795 | 4,800 | 198.75 |
| 2004-02-17 | 792 | 800 | 791 | 800 | 3,700 | 200 |
| 2004-02-16 | 816 | 819 | 776 | 800 | 8,600 | 200 |
| 2004-02-13 | 812 | 818 | 810 | 815 | 10,100 | 203.75 |
| 2004-02-12 | 804 | 812 | 804 | 812 | 10,300 | 203 |
| 2004-02-10 | 795 | 805 | 795 | 804 | 6,400 | 201 |
| 2004-02-09 | 790 | 790 | 790 | 790 | 1,700 | 197.50 |
| 2004-02-06 | 786 | 790 | 785 | 790 | 3,200 | 197.50 |
| 2004-02-05 | 774 | 775 | 770 | 775 | 1,400 | 193.75 |
| 2004-02-04 | 776 | 776 | 770 | 770 | 6,800 | 192.50 |
| 2004-02-03 | 765 | 770 | 760 | 770 | 3,500 | 192.50 |
| 2004-02-02 | 786 | 795 | 785 | 795 | 1,500 | 198.75 |
| 2004-01-30 | 799 | 799 | 785 | 785 | 900 | 196.25 |
| 2004-01-29 | 790 | 790 | 790 | 790 | 700 | 197.50 |
| 2004-01-28 | 795 | 796 | 791 | 796 | 3,700 | 199 |
| 2004-01-27 | 798 | 798 | 794 | 798 | 3,600 | 199.50 |
| 2004-01-26 | 803 | 803 | 798 | 798 | 1,900 | 199.50 |
| 2004-01-23 | 810 | 810 | 791 | 793 | 21,100 | 198.25 |
| 2004-01-22 | 773 | 805 | 773 | 805 | 9,900 | 201.25 |
| 2004-01-21 | 770 | 773 | 761 | 773 | 5,400 | 193.25 |
| 2004-01-20 | 769 | 770 | 760 | 760 | 500 | 190 |
| 2004-01-19 | 760 | 761 | 760 | 760 | 4,700 | 190 |
| 2004-01-16 | 760 | 760 | 750 | 750 | 4,100 | 187.50 |
| 2004-01-15 | 770 | 770 | 770 | 770 | 2,800 | 192.50 |
| 2004-01-14 | 769 | 770 | 769 | 770 | 2,300 | 192.50 |
| 2004-01-13 | 760 | 772 | 760 | 760 | 7,700 | 190 |
| 2004-01-09 | 747 | 758 | 747 | 758 | 6,300 | 189.50 |
| 2004-01-08 | 745 | 745 | 745 | 745 | 2,400 | 186.25 |
| 2004-01-07 | 741 | 744 | 741 | 744 | 800 | 186 |
| 2004-01-06 | 740 | 741 | 740 | 741 | 900 | 185.25 |
| 2004-01-05 | 737 | 737 | 737 | 737 | 700 | 184.25 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
