6336 (株)石井表記 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 | 1,207 | 1,220 | 1,207 | 1,215 | 12,300 | 1,215 |
| 2004-12-29 | 1,213 | 1,220 | 1,209 | 1,210 | 13,000 | 1,210 |
| 2004-12-28 | 1,205 | 1,210 | 1,205 | 1,206 | 7,700 | 1,206 |
| 2004-12-27 | 1,210 | 1,220 | 1,200 | 1,200 | 18,300 | 1,200 |
| 2004-12-24 | 1,210 | 1,238 | 1,201 | 1,210 | 13,700 | 1,210 |
| 2004-12-22 | 1,200 | 1,205 | 1,198 | 1,200 | 14,600 | 1,200 |
| 2004-12-21 | 1,198 | 1,198 | 1,185 | 1,188 | 5,300 | 1,188 |
| 2004-12-20 | 1,198 | 1,199 | 1,181 | 1,199 | 3,400 | 1,199 |
| 2004-12-17 | 1,200 | 1,203 | 1,190 | 1,200 | 4,900 | 1,200 |
| 2004-12-16 | 1,197 | 1,200 | 1,197 | 1,200 | 4,600 | 1,200 |
| 2004-12-15 | 1,230 | 1,230 | 1,190 | 1,210 | 7,600 | 1,210 |
| 2004-12-14 | 1,280 | 1,280 | 1,210 | 1,250 | 13,600 | 1,250 |
| 2004-12-13 | 1,280 | 1,280 | 1,270 | 1,280 | 2,600 | 1,280 |
| 2004-12-10 | 1,285 | 1,285 | 1,285 | 1,285 | 400 | 1,285 |
| 2004-12-08 | 1,288 | 1,288 | 1,286 | 1,286 | 300 | 1,286 |
| 2004-12-07 | 1,288 | 1,288 | 1,288 | 1,288 | 200 | 1,288 |
| 2004-12-06 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2004-12-03 | 1,295 | 1,300 | 1,295 | 1,300 | 300 | 1,300 |
| 2004-12-02 | 1,295 | 1,296 | 1,295 | 1,296 | 200 | 1,296 |
| 2004-12-01 | 1,348 | 1,348 | 1,291 | 1,291 | 1,600 | 1,291 |
| 2004-11-30 | 1,300 | 1,310 | 1,300 | 1,300 | 400 | 1,300 |
| 2004-11-29 | 1,290 | 1,290 | 1,280 | 1,290 | 800 | 1,290 |
| 2004-11-26 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2004-11-24 | 1,281 | 1,282 | 1,281 | 1,282 | 1,400 | 1,282 |
| 2004-11-22 | 1,320 | 1,320 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2004-11-18 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2004-11-17 | 1,319 | 1,320 | 1,310 | 1,320 | 500 | 1,320 |
| 2004-11-16 | 1,302 | 1,319 | 1,302 | 1,319 | 1,300 | 1,319 |
| 2004-11-15 | 1,300 | 1,350 | 1,300 | 1,350 | 600 | 1,350 |
| 2004-11-12 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2004-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2004-11-10 | 1,300 | 1,300 | 1,291 | 1,291 | 1,400 | 1,291 |
| 2004-11-09 | 1,300 | 1,300 | 1,296 | 1,300 | 900 | 1,300 |
| 2004-11-08 | 1,310 | 1,310 | 1,290 | 1,300 | 1,600 | 1,300 |
| 2004-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2004-11-04 | 1,350 | 1,350 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2004-11-02 | 1,300 | 1,310 | 1,300 | 1,310 | 500 | 1,310 |
| 2004-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2004-10-29 | 1,370 | 1,370 | 1,350 | 1,350 | 4,200 | 1,350 |
| 2004-10-28 | 1,390 | 1,390 | 1,370 | 1,370 | 500 | 1,370 |
| 2004-10-27 | 1,390 | 1,392 | 1,390 | 1,390 | 600 | 1,390 |
| 2004-10-26 | 1,398 | 1,398 | 1,390 | 1,390 | 200 | 1,390 |
| 2004-10-25 | 1,321 | 1,400 | 1,321 | 1,400 | 1,400 | 1,400 |
| 2004-10-22 | 1,401 | 1,401 | 1,401 | 1,401 | 400 | 1,401 |
| 2004-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2004-10-19 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2004-10-18 | 1,400 | 1,410 | 1,400 | 1,410 | 700 | 1,410 |
| 2004-10-15 | 1,390 | 1,410 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2004-10-13 | 1,400 | 1,450 | 1,400 | 1,450 | 600 | 1,450 |
| 2004-10-12 | 1,401 | 1,401 | 1,395 | 1,400 | 3,500 | 1,400 |
| 2004-10-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2004-10-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2004-10-06 | 1,410 | 1,410 | 1,400 | 1,400 | 3,600 | 1,400 |
| 2004-10-05 | 1,400 | 1,410 | 1,400 | 1,410 | 6,600 | 1,410 |
| 2004-10-04 | 1,400 | 1,420 | 1,400 | 1,400 | 10,900 | 1,400 |
| 2004-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2004-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2004-09-29 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 2004-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,100 | 1,400 |
| 2004-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2004-09-24 | 1,420 | 1,420 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2004-09-22 | 1,450 | 1,450 | 1,430 | 1,450 | 2,100 | 1,450 |
| 2004-09-21 | 1,451 | 1,460 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2004-09-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2004-09-16 | 1,386 | 1,442 | 1,360 | 1,442 | 2,600 | 1,442 |
| 2004-09-15 | 1,410 | 1,429 | 1,400 | 1,406 | 5,100 | 1,406 |
| 2004-09-14 | 1,510 | 1,510 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2004-09-13 | 1,517 | 1,518 | 1,517 | 1,518 | 2,200 | 1,518 |
| 2004-09-10 | 1,515 | 1,517 | 1,507 | 1,517 | 2,100 | 1,517 |
| 2004-09-09 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 | 1,511 |
| 2004-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2004-09-07 | 1,520 | 1,525 | 1,515 | 1,525 | 3,900 | 1,525 |
| 2004-09-06 | 1,500 | 1,515 | 1,470 | 1,515 | 1,500 | 1,515 |
| 2004-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2004-09-02 | 1,500 | 1,500 | 1,479 | 1,500 | 3,400 | 1,500 |
| 2004-09-01 | 1,440 | 1,455 | 1,440 | 1,451 | 5,700 | 1,451 |
| 2004-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2004-08-30 | 1,430 | 1,450 | 1,430 | 1,450 | 200 | 1,450 |
| 2004-08-26 | 1,464 | 1,464 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-08-25 | 1,425 | 1,450 | 1,425 | 1,450 | 300 | 1,450 |
| 2004-08-24 | 1,411 | 1,411 | 1,411 | 1,411 | 300 | 1,411 |
| 2004-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2004-08-19 | 1,450 | 1,490 | 1,450 | 1,490 | 1,000 | 1,490 |
| 2004-08-18 | 1,403 | 1,490 | 1,403 | 1,490 | 1,500 | 1,490 |
| 2004-08-16 | 1,391 | 1,391 | 1,391 | 1,391 | 1,400 | 1,391 |
| 2004-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,600 | 1,450 |
| 2004-08-12 | 1,450 | 1,480 | 1,450 | 1,450 | 1,700 | 1,450 |
| 2004-08-11 | 1,450 | 1,450 | 1,410 | 1,420 | 300 | 1,420 |
| 2004-08-10 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1,421 |
| 2004-08-09 | 1,429 | 1,429 | 1,421 | 1,421 | 1,100 | 1,421 |
| 2004-08-06 | 1,479 | 1,479 | 1,432 | 1,432 | 1,500 | 1,432 |
| 2004-08-04 | 1,490 | 1,490 | 1,480 | 1,490 | 3,300 | 1,490 |
| 2004-08-03 | 1,500 | 1,500 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2004-08-02 | 1,500 | 1,500 | 1,492 | 1,500 | 5,000 | 1,500 |
| 2004-07-30 | 1,400 | 1,440 | 1,400 | 1,440 | 3,300 | 1,440 |
| 2004-07-29 | 1,401 | 1,401 | 1,350 | 1,350 | 2,700 | 1,350 |
| 2004-07-28 | 1,509 | 1,509 | 1,430 | 1,430 | 11,000 | 1,430 |
| 2004-07-27 | 1,511 | 1,511 | 1,450 | 1,510 | 8,200 | 1,510 |
| 2004-07-26 | 1,420 | 1,440 | 1,400 | 1,440 | 8,600 | 1,440 |
| 2004-07-23 | 1,460 | 1,460 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2004-07-22 | 1,440 | 1,480 | 1,440 | 1,460 | 2,100 | 1,460 |
| 2004-07-21 | 1,540 | 1,550 | 1,510 | 1,510 | 10,900 | 1,510 |
| 2004-07-20 | 1,570 | 1,571 | 1,510 | 1,510 | 9,100 | 1,510 |
| 2004-07-16 | 1,500 | 1,590 | 1,500 | 1,510 | 6,700 | 1,510 |
| 2004-07-15 | 1,550 | 1,620 | 1,540 | 1,590 | 25,100 | 1,590 |
| 2004-07-14 | 1,580 | 1,589 | 1,530 | 1,565 | 38,500 | 1,565 |
| 2004-07-13 | 1,600 | 1,650 | 1,520 | 1,650 | 93,700 | 1,650 |
| 2004-07-12 | 1,521 | 1,521 | 1,521 | 1,521 | 13,700 | 1,521 |
| 2004-07-09 | 1,320 | 1,345 | 1,300 | 1,300 | 12,400 | 1,300 |
| 2004-07-08 | 1,330 | 1,339 | 1,304 | 1,304 | 3,700 | 1,304 |
| 2004-07-07 | 1,325 | 1,325 | 1,300 | 1,301 | 5,300 | 1,301 |
| 2004-07-06 | 1,320 | 1,324 | 1,320 | 1,320 | 7,700 | 1,320 |
| 2004-07-05 | 1,290 | 1,320 | 1,290 | 1,320 | 7,900 | 1,320 |
| 2004-07-02 | 1,300 | 1,315 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2004-07-01 | 1,300 | 1,300 | 1,290 | 1,290 | 6,700 | 1,290 |
| 2004-06-30 | 1,253 | 1,270 | 1,253 | 1,255 | 2,100 | 1,255 |
| 2004-06-29 | 1,255 | 1,260 | 1,252 | 1,255 | 1,500 | 1,255 |
| 2004-06-28 | 1,242 | 1,275 | 1,242 | 1,275 | 200 | 1,275 |
| 2004-06-25 | 1,250 | 1,250 | 1,243 | 1,250 | 300 | 1,250 |
| 2004-06-24 | 1,210 | 1,279 | 1,210 | 1,270 | 4,300 | 1,270 |
| 2004-06-23 | 1,230 | 1,250 | 1,230 | 1,230 | 3,800 | 1,230 |
| 2004-06-22 | 1,210 | 1,250 | 1,210 | 1,250 | 3,900 | 1,250 |
| 2004-06-21 | 1,268 | 1,268 | 1,230 | 1,230 | 700 | 1,230 |
| 2004-06-18 | 1,280 | 1,280 | 1,240 | 1,270 | 9,300 | 1,270 |
| 2004-06-17 | 1,260 | 1,290 | 1,260 | 1,280 | 7,300 | 1,280 |
| 2004-06-16 | 1,293 | 1,300 | 1,270 | 1,300 | 5,500 | 1,300 |
| 2004-06-15 | 1,300 | 1,320 | 1,273 | 1,273 | 14,100 | 1,273 |
| 2004-06-14 | 1,272 | 1,300 | 1,272 | 1,285 | 8,300 | 1,285 |
| 2004-06-11 | 1,209 | 1,230 | 1,190 | 1,230 | 1,300 | 1,230 |
| 2004-06-10 | 1,185 | 1,210 | 1,185 | 1,210 | 1,400 | 1,210 |
| 2004-06-09 | 1,198 | 1,199 | 1,198 | 1,199 | 1,000 | 1,199 |
| 2004-06-08 | 1,185 | 1,197 | 1,171 | 1,197 | 3,600 | 1,197 |
| 2004-06-07 | 1,275 | 1,275 | 1,195 | 1,225 | 1,600 | 1,225 |
| 2004-06-04 | 1,250 | 1,260 | 1,230 | 1,230 | 6,300 | 1,230 |
| 2004-06-03 | 1,240 | 1,250 | 1,230 | 1,250 | 7,000 | 1,250 |
| 2004-06-02 | 1,230 | 1,250 | 1,230 | 1,250 | 8,300 | 1,250 |
| 2004-06-01 | 1,275 | 1,275 | 1,230 | 1,230 | 11,300 | 1,230 |
| 2004-05-31 | 1,135 | 1,150 | 1,135 | 1,150 | 1,000 | 1,150 |
| 2004-05-28 | 1,190 | 1,195 | 1,190 | 1,195 | 300 | 1,195 |
| 2004-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2004-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2004-05-25 | 1,180 | 1,230 | 1,180 | 1,230 | 2,200 | 1,230 |
| 2004-05-24 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2004-05-21 | 1,170 | 1,185 | 1,169 | 1,185 | 2,600 | 1,185 |
| 2004-05-20 | 1,165 | 1,170 | 1,165 | 1,169 | 2,600 | 1,169 |
| 2004-05-19 | 1,130 | 1,150 | 1,130 | 1,150 | 1,500 | 1,150 |
| 2004-05-18 | 1,051 | 1,070 | 1,050 | 1,070 | 1,600 | 1,070 |
| 2004-05-17 | 1,133 | 1,133 | 1,110 | 1,131 | 1,900 | 1,131 |
| 2004-05-14 | 1,131 | 1,160 | 1,131 | 1,133 | 2,200 | 1,133 |
| 2004-05-13 | 1,192 | 1,193 | 1,168 | 1,170 | 2,500 | 1,170 |
| 2004-05-12 | 1,121 | 1,125 | 1,121 | 1,125 | 2,600 | 1,125 |
| 2004-05-11 | 1,070 | 1,135 | 1,070 | 1,110 | 7,200 | 1,110 |
| 2004-05-10 | 1,290 | 1,290 | 1,170 | 1,230 | 6,600 | 1,230 |
| 2004-05-07 | 1,310 | 1,310 | 1,264 | 1,299 | 1,500 | 1,299 |
| 2004-05-06 | 1,330 | 1,330 | 1,300 | 1,310 | 7,300 | 1,310 |
| 2004-04-30 | 1,290 | 1,300 | 1,280 | 1,300 | 6,400 | 1,300 |
| 2004-04-28 | 1,288 | 1,300 | 1,280 | 1,300 | 5,600 | 1,300 |
| 2004-04-27 | 1,241 | 1,250 | 1,241 | 1,250 | 1,700 | 1,250 |
| 2004-04-26 | 1,220 | 1,290 | 1,220 | 1,280 | 5,900 | 1,280 |
| 2004-04-23 | 1,299 | 1,299 | 1,250 | 1,280 | 4,200 | 1,280 |
| 2004-04-22 | 1,260 | 1,290 | 1,250 | 1,290 | 13,200 | 1,290 |
| 2004-04-21 | 1,257 | 1,295 | 1,250 | 1,255 | 3,800 | 1,255 |
| 2004-04-20 | 1,290 | 1,297 | 1,255 | 1,257 | 2,800 | 1,257 |
| 2004-04-19 | 1,252 | 1,255 | 1,252 | 1,252 | 5,500 | 1,252 |
| 2004-04-16 | 1,251 | 1,289 | 1,211 | 1,250 | 7,300 | 1,250 |
| 2004-04-15 | 1,310 | 1,320 | 1,251 | 1,251 | 5,200 | 1,251 |
| 2004-04-14 | 1,301 | 1,335 | 1,290 | 1,310 | 8,000 | 1,310 |
| 2004-04-13 | 1,354 | 1,355 | 1,301 | 1,335 | 10,300 | 1,335 |
| 2004-04-12 | 1,320 | 1,359 | 1,300 | 1,356 | 11,900 | 1,356 |
| 2004-04-09 | 1,353 | 1,353 | 1,300 | 1,320 | 21,000 | 1,320 |
| 2004-04-08 | 1,300 | 1,360 | 1,300 | 1,360 | 18,900 | 1,360 |
| 2004-04-07 | 1,300 | 1,330 | 1,285 | 1,320 | 28,000 | 1,320 |
| 2004-04-06 | 1,320 | 1,328 | 1,262 | 1,320 | 43,000 | 1,320 |
| 2004-04-05 | 1,203 | 1,320 | 1,203 | 1,300 | 62,300 | 1,300 |
| 2004-04-02 | 1,110 | 1,200 | 1,090 | 1,200 | 20,100 | 1,200 |
| 2004-04-01 | 1,065 | 1,110 | 1,051 | 1,110 | 17,100 | 1,110 |
| 2004-03-31 | 1,070 | 1,070 | 1,053 | 1,065 | 2,200 | 1,065 |
| 2004-03-30 | 1,070 | 1,071 | 1,069 | 1,069 | 5,200 | 1,069 |
| 2004-03-29 | 1,052 | 1,070 | 1,051 | 1,070 | 3,700 | 1,070 |
| 2004-03-26 | 1,061 | 1,061 | 1,050 | 1,060 | 6,100 | 1,060 |
| 2004-03-25 | 1,069 | 1,075 | 1,061 | 1,061 | 6,200 | 1,061 |
| 2004-03-24 | 1,053 | 1,075 | 1,052 | 1,070 | 7,400 | 1,070 |
| 2004-03-23 | 1,079 | 1,080 | 1,051 | 1,052 | 10,300 | 1,052 |
| 2004-03-22 | 1,050 | 1,080 | 1,050 | 1,079 | 9,800 | 1,079 |
| 2004-03-19 | 1,030 | 1,050 | 1,021 | 1,050 | 13,700 | 1,050 |
| 2004-03-18 | 1,040 | 1,040 | 1,022 | 1,030 | 5,400 | 1,030 |
| 2004-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 4,400 | 1,020 |
| 2004-03-16 | 1,020 | 1,040 | 1,020 | 1,030 | 5,400 | 1,030 |
| 2004-03-15 | 1,020 | 1,050 | 1,020 | 1,030 | 14,200 | 1,030 |
| 2004-03-12 | 1,002 | 1,010 | 1,000 | 1,001 | 4,000 | 1,001 |
| 2004-03-11 | 1,002 | 1,009 | 1,002 | 1,009 | 2,200 | 1,009 |
| 2004-03-10 | 1,015 | 1,015 | 1,001 | 1,002 | 900 | 1,002 |
| 2004-03-09 | 1,020 | 1,020 | 1,019 | 1,019 | 1,700 | 1,019 |
| 2004-03-08 | 1,029 | 1,029 | 1,001 | 1,020 | 4,200 | 1,020 |
| 2004-03-05 | 983 | 999 | 983 | 989 | 5,900 | 989 |
| 2004-03-04 | 985 | 985 | 983 | 984 | 6,100 | 984 |
| 2004-03-03 | 990 | 999 | 985 | 985 | 6,400 | 985 |
| 2004-03-02 | 986 | 999 | 986 | 987 | 4,900 | 987 |
| 2004-03-01 | 995 | 995 | 980 | 980 | 8,800 | 980 |
| 2004-02-27 | 995 | 995 | 985 | 992 | 2,700 | 992 |
| 2004-02-26 | 1,000 | 1,000 | 995 | 995 | 1,200 | 995 |
| 2004-02-25 | 1,000 | 1,000 | 990 | 990 | 2,200 | 990 |
| 2004-02-24 | 985 | 1,000 | 985 | 1,000 | 5,800 | 1,000 |
| 2004-02-23 | 960 | 985 | 960 | 985 | 1,500 | 985 |
| 2004-02-20 | 1,000 | 1,001 | 990 | 1,000 | 7,400 | 1,000 |
| 2004-02-19 | 999 | 999 | 980 | 980 | 1,300 | 980 |
| 2004-02-18 | 1,000 | 1,000 | 992 | 992 | 2,200 | 992 |
| 2004-02-17 | 1,000 | 1,002 | 1,000 | 1,002 | 4,600 | 1,002 |
| 2004-02-16 | 1,040 | 1,040 | 1,000 | 1,020 | 5,900 | 1,020 |
| 2004-02-13 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2004-02-12 | 1,021 | 1,040 | 1,020 | 1,030 | 8,300 | 1,030 |
| 2004-02-10 | 1,020 | 1,020 | 1,000 | 1,000 | 5,600 | 1,000 |
| 2004-02-09 | 980 | 990 | 980 | 990 | 3,100 | 990 |
| 2004-02-06 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2004-02-05 | 968 | 980 | 968 | 980 | 3,200 | 980 |
| 2004-02-04 | 1,039 | 1,040 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2004-02-03 | 1,060 | 1,060 | 1,040 | 1,055 | 3,200 | 1,055 |
| 2004-02-02 | 1,040 | 1,080 | 1,020 | 1,080 | 8,700 | 1,080 |
| 2004-01-30 | 1,020 | 1,039 | 1,010 | 1,039 | 2,400 | 1,039 |
| 2004-01-29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,600 | 1,010 |
| 2004-01-28 | 1,020 | 1,032 | 1,010 | 1,012 | 6,400 | 1,012 |
| 2004-01-27 | 1,011 | 1,050 | 1,005 | 1,020 | 10,800 | 1,020 |
| 2004-01-26 | 1,070 | 1,130 | 1,070 | 1,130 | 17,600 | 1,130 |
| 2004-01-23 | 1,036 | 1,075 | 1,036 | 1,070 | 6,700 | 1,070 |
| 2004-01-22 | 1,075 | 1,075 | 1,070 | 1,073 | 3,100 | 1,073 |
| 2004-01-21 | 1,070 | 1,075 | 1,070 | 1,070 | 9,200 | 1,070 |
| 2004-01-20 | 1,070 | 1,074 | 1,070 | 1,073 | 5,900 | 1,073 |
| 2004-01-19 | 1,061 | 1,075 | 1,060 | 1,068 | 16,700 | 1,068 |
| 2004-01-16 | 1,058 | 1,060 | 1,049 | 1,060 | 3,600 | 1,060 |
| 2004-01-15 | 1,055 | 1,059 | 1,047 | 1,059 | 12,300 | 1,059 |
| 2004-01-14 | 1,050 | 1,060 | 1,035 | 1,050 | 12,100 | 1,050 |
| 2004-01-13 | 1,040 | 1,070 | 1,040 | 1,070 | 14,100 | 1,070 |
| 2004-01-09 | 1,050 | 1,070 | 1,035 | 1,035 | 27,100 | 1,035 |
| 2004-01-08 | 1,010 | 1,020 | 1,000 | 1,020 | 1,800 | 1,020 |
| 2004-01-07 | 986 | 1,020 | 985 | 1,000 | 3,900 | 1,000 |
| 2004-01-06 | 991 | 1,010 | 985 | 985 | 6,100 | 985 |
| 2004-01-05 | 976 | 988 | 976 | 988 | 4,600 | 988 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
