6365 (株)電業社機械製作所 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 | 4,000 | 4,100 | 4,000 | 4,100 | 400 | 1,366.67 |
| 2004-12-29 | 4,050 | 4,050 | 4,000 | 4,000 | 1,200 | 1,333.33 |
| 2004-12-28 | 4,070 | 4,070 | 4,020 | 4,050 | 300 | 1,350 |
| 2004-12-27 | 4,190 | 4,190 | 4,010 | 4,020 | 1,600 | 1,340 |
| 2004-12-24 | 4,010 | 4,120 | 4,000 | 4,100 | 2,400 | 1,366.67 |
| 2004-12-22 | 4,060 | 4,060 | 4,010 | 4,060 | 1,500 | 1,353.33 |
| 2004-12-21 | 4,040 | 4,070 | 4,000 | 4,070 | 1,400 | 1,356.67 |
| 2004-12-20 | 4,200 | 4,200 | 4,020 | 4,090 | 1,600 | 1,363.33 |
| 2004-12-17 | 4,210 | 4,210 | 4,200 | 4,200 | 800 | 1,400 |
| 2004-12-16 | 4,290 | 4,290 | 4,160 | 4,200 | 2,100 | 1,400 |
| 2004-12-15 | 4,250 | 4,290 | 4,240 | 4,290 | 500 | 1,430 |
| 2004-12-14 | 4,300 | 4,350 | 4,220 | 4,350 | 600 | 1,450 |
| 2004-12-13 | 4,300 | 4,350 | 4,220 | 4,220 | 800 | 1,406.67 |
| 2004-12-10 | 4,580 | 4,580 | 4,200 | 4,290 | 2,300 | 1,430 |
| 2004-12-09 | 4,210 | 4,400 | 4,210 | 4,250 | 1,500 | 1,416.67 |
| 2004-12-08 | 4,320 | 4,390 | 4,320 | 4,390 | 400 | 1,463.33 |
| 2004-12-07 | 4,260 | 4,270 | 4,260 | 4,270 | 200 | 1,423.33 |
| 2004-12-06 | 4,320 | 4,350 | 4,200 | 4,200 | 1,000 | 1,400 |
| 2004-12-03 | 4,340 | 4,400 | 4,340 | 4,350 | 700 | 1,450 |
| 2004-12-02 | 4,550 | 4,550 | 4,490 | 4,490 | 200 | 1,496.67 |
| 2004-12-01 | 4,400 | 4,400 | 4,310 | 4,310 | 400 | 1,436.67 |
| 2004-11-30 | 4,520 | 4,550 | 4,410 | 4,410 | 800 | 1,470 |
| 2004-11-29 | 4,300 | 4,550 | 4,250 | 4,550 | 1,100 | 1,516.67 |
| 2004-11-26 | 4,730 | 4,730 | 4,300 | 4,300 | 5,100 | 1,433.33 |
| 2004-11-25 | 4,800 | 4,880 | 4,510 | 4,730 | 6,300 | 1,576.67 |
| 2004-11-24 | 4,450 | 4,800 | 4,450 | 4,700 | 5,800 | 1,566.67 |
| 2004-11-22 | 4,490 | 4,490 | 4,300 | 4,300 | 4,000 | 1,433.33 |
| 2004-11-19 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 1,330 |
| 2004-11-18 | 3,980 | 4,000 | 3,900 | 3,900 | 1,600 | 1,300 |
| 2004-11-17 | 3,930 | 3,940 | 3,930 | 3,940 | 400 | 1,313.33 |
| 2004-11-16 | 3,900 | 3,900 | 3,900 | 3,900 | 600 | 1,300 |
| 2004-11-15 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 1,366.67 |
| 2004-11-12 | 4,020 | 4,150 | 4,020 | 4,150 | 900 | 1,383.33 |
| 2004-11-11 | 3,980 | 4,000 | 3,980 | 4,000 | 1,000 | 1,333.33 |
| 2004-11-10 | 3,890 | 3,890 | 3,890 | 3,890 | 300 | 1,296.67 |
| 2004-11-09 | 3,860 | 3,870 | 3,860 | 3,870 | 1,300 | 1,290 |
| 2004-11-08 | 3,810 | 3,860 | 3,810 | 3,830 | 400 | 1,276.67 |
| 2004-11-05 | 3,850 | 3,850 | 3,800 | 3,800 | 700 | 1,266.67 |
| 2004-11-04 | 3,860 | 3,870 | 3,860 | 3,860 | 1,500 | 1,286.67 |
| 2004-11-02 | 4,000 | 4,000 | 3,900 | 3,900 | 1,600 | 1,300 |
| 2004-11-01 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 1,333.33 |
| 2004-10-29 | 3,900 | 4,000 | 3,900 | 4,000 | 600 | 1,333.33 |
| 2004-10-28 | 3,980 | 3,980 | 3,750 | 3,900 | 900 | 1,300 |
| 2004-10-27 | 4,000 | 4,000 | 3,980 | 3,980 | 600 | 1,326.67 |
| 2004-10-26 | 4,100 | 4,100 | 4,000 | 4,000 | 1,200 | 1,333.33 |
| 2004-10-25 | 4,250 | 4,250 | 4,100 | 4,100 | 500 | 1,366.67 |
| 2004-10-22 | 4,200 | 4,200 | 4,150 | 4,150 | 1,600 | 1,383.33 |
| 2004-10-21 | 4,200 | 4,200 | 4,190 | 4,200 | 600 | 1,400 |
| 2004-10-20 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 1,383.33 |
| 2004-10-18 | 4,200 | 4,200 | 4,200 | 4,200 | 600 | 1,400 |
| 2004-10-15 | 4,250 | 4,250 | 4,250 | 4,250 | 400 | 1,416.67 |
| 2004-10-14 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 1,416.67 |
| 2004-10-13 | 4,260 | 4,260 | 4,250 | 4,250 | 700 | 1,416.67 |
| 2004-10-12 | 4,280 | 4,280 | 4,260 | 4,260 | 400 | 1,420 |
| 2004-10-08 | 4,290 | 4,340 | 4,280 | 4,280 | 300 | 1,426.67 |
| 2004-10-07 | 4,330 | 4,330 | 4,300 | 4,310 | 900 | 1,436.67 |
| 2004-10-06 | 4,290 | 4,300 | 4,270 | 4,300 | 1,300 | 1,433.33 |
| 2004-10-05 | 4,310 | 4,310 | 4,190 | 4,190 | 200 | 1,396.67 |
| 2004-10-04 | 4,230 | 4,280 | 4,200 | 4,200 | 2,200 | 1,400 |
| 2004-10-01 | 4,300 | 4,380 | 4,300 | 4,380 | 400 | 1,460 |
| 2004-09-30 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 1,403.33 |
| 2004-09-29 | 4,120 | 4,250 | 4,120 | 4,210 | 1,900 | 1,403.33 |
| 2004-09-28 | 4,080 | 4,100 | 4,040 | 4,100 | 2,600 | 1,366.67 |
| 2004-09-27 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 1,466.67 |
| 2004-09-24 | 4,340 | 4,500 | 4,340 | 4,500 | 1,500 | 1,500 |
| 2004-09-22 | 4,760 | 4,760 | 4,390 | 4,390 | 1,600 | 1,463.33 |
| 2004-09-21 | 4,680 | 4,680 | 4,670 | 4,670 | 200 | 1,556.67 |
| 2004-09-17 | 4,810 | 4,810 | 4,700 | 4,790 | 1,600 | 1,596.67 |
| 2004-09-16 | 4,700 | 4,730 | 4,650 | 4,730 | 600 | 1,576.67 |
| 2004-09-15 | 4,770 | 4,770 | 4,620 | 4,700 | 1,800 | 1,566.67 |
| 2004-09-14 | 4,850 | 4,850 | 4,750 | 4,790 | 1,000 | 1,596.67 |
| 2004-09-13 | 4,750 | 4,750 | 4,600 | 4,750 | 700 | 1,583.33 |
| 2004-09-10 | 4,730 | 4,750 | 4,700 | 4,750 | 600 | 1,583.33 |
| 2004-09-09 | 4,740 | 4,800 | 4,730 | 4,730 | 800 | 1,576.67 |
| 2004-09-08 | 4,650 | 4,700 | 4,600 | 4,700 | 1,700 | 1,566.67 |
| 2004-09-07 | 4,810 | 4,840 | 4,680 | 4,680 | 1,300 | 1,560 |
| 2004-09-06 | 4,800 | 4,850 | 4,800 | 4,800 | 2,100 | 1,600 |
| 2004-09-03 | 4,900 | 4,930 | 4,810 | 4,850 | 1,400 | 1,616.67 |
| 2004-09-02 | 4,990 | 4,990 | 4,980 | 4,980 | 200 | 1,660 |
| 2004-09-01 | 4,950 | 4,950 | 4,940 | 4,950 | 500 | 1,650 |
| 2004-08-31 | 4,800 | 4,850 | 4,800 | 4,850 | 400 | 1,616.67 |
| 2004-08-30 | 4,970 | 5,000 | 4,810 | 5,000 | 1,500 | 1,666.67 |
| 2004-08-27 | 4,950 | 5,000 | 4,900 | 5,000 | 2,100 | 1,666.67 |
| 2004-08-26 | 5,070 | 5,070 | 4,980 | 4,980 | 1,100 | 1,660 |
| 2004-08-25 | 5,080 | 5,080 | 4,990 | 5,080 | 2,700 | 1,693.33 |
| 2004-08-24 | 5,100 | 5,100 | 5,000 | 5,090 | 1,300 | 1,696.67 |
| 2004-08-23 | 5,090 | 5,090 | 5,000 | 5,000 | 1,400 | 1,666.67 |
| 2004-08-20 | 5,060 | 5,100 | 4,960 | 5,100 | 600 | 1,700 |
| 2004-08-19 | 5,150 | 5,160 | 4,950 | 5,160 | 2,500 | 1,720 |
| 2004-08-18 | 5,220 | 5,220 | 5,110 | 5,160 | 4,600 | 1,720 |
| 2004-08-17 | 5,200 | 5,220 | 5,150 | 5,220 | 2,900 | 1,740 |
| 2004-08-16 | 5,200 | 5,220 | 5,100 | 5,200 | 4,800 | 1,733.33 |
| 2004-08-13 | 5,030 | 5,050 | 5,000 | 5,000 | 3,800 | 1,666.67 |
| 2004-08-12 | 4,920 | 5,050 | 4,920 | 5,030 | 2,600 | 1,676.67 |
| 2004-08-11 | 5,000 | 5,040 | 4,900 | 5,000 | 3,400 | 1,666.67 |
| 2004-08-10 | 4,880 | 4,990 | 4,840 | 4,990 | 3,300 | 1,663.33 |
| 2004-08-09 | 5,010 | 5,010 | 4,950 | 4,980 | 4,600 | 1,660 |
| 2004-08-06 | 5,060 | 5,090 | 4,900 | 5,000 | 3,400 | 1,666.67 |
| 2004-08-05 | 5,190 | 5,190 | 5,000 | 5,000 | 3,100 | 1,666.67 |
| 2004-08-04 | 5,200 | 5,200 | 4,650 | 5,200 | 8,100 | 1,733.33 |
| 2004-08-03 | 5,140 | 5,200 | 5,100 | 5,200 | 8,200 | 1,733.33 |
| 2004-08-02 | 5,400 | 5,400 | 4,990 | 5,130 | 10,000 | 1,710 |
| 2004-07-30 | 5,090 | 5,300 | 5,050 | 5,300 | 7,000 | 1,766.67 |
| 2004-07-29 | 5,250 | 5,300 | 5,000 | 5,110 | 10,200 | 1,703.33 |
| 2004-07-28 | 5,200 | 5,400 | 5,150 | 5,250 | 16,000 | 1,750 |
| 2004-07-27 | 5,000 | 5,000 | 5,000 | 5,000 | 5,700 | 1,666.67 |
| 2004-07-26 | 4,700 | 4,700 | 4,500 | 4,500 | 2,300 | 1,500 |
| 2004-07-23 | 4,120 | 4,760 | 4,110 | 4,690 | 6,300 | 1,563.33 |
| 2004-07-22 | 4,400 | 4,400 | 4,250 | 4,260 | 3,800 | 1,420 |
| 2004-07-21 | 4,790 | 4,790 | 4,380 | 4,600 | 4,600 | 1,533.33 |
| 2004-07-20 | 4,940 | 4,990 | 4,840 | 4,870 | 5,000 | 1,623.33 |
| 2004-07-16 | 5,200 | 5,480 | 4,830 | 5,100 | 41,500 | 1,700 |
| 2004-07-15 | 4,980 | 4,980 | 4,980 | 4,980 | 17,300 | 1,660 |
| 2004-07-14 | 4,180 | 4,200 | 4,160 | 4,200 | 6,900 | 1,400 |
| 2004-07-13 | 3,700 | 3,980 | 3,700 | 3,980 | 8,100 | 1,326.67 |
| 2004-07-12 | 3,670 | 3,670 | 3,670 | 3,670 | 1,400 | 1,223.33 |
| 2004-07-09 | 3,590 | 3,680 | 3,590 | 3,670 | 3,600 | 1,223.33 |
| 2004-07-08 | 3,550 | 3,550 | 3,550 | 3,550 | 1,500 | 1,183.33 |
| 2004-07-07 | 3,480 | 3,550 | 3,480 | 3,550 | 4,700 | 1,183.33 |
| 2004-07-06 | 3,460 | 3,550 | 3,460 | 3,550 | 4,400 | 1,183.33 |
| 2004-07-05 | 3,490 | 3,490 | 3,450 | 3,450 | 800 | 1,150 |
| 2004-07-02 | 3,460 | 3,510 | 3,450 | 3,500 | 2,700 | 1,166.67 |
| 2004-07-01 | 3,510 | 3,510 | 3,400 | 3,400 | 2,000 | 1,133.33 |
| 2004-06-30 | 3,370 | 3,450 | 3,370 | 3,450 | 2,800 | 1,150 |
| 2004-06-29 | 3,390 | 3,400 | 3,350 | 3,350 | 1,000 | 1,116.67 |
| 2004-06-28 | 3,340 | 3,350 | 3,300 | 3,310 | 800 | 1,103.33 |
| 2004-06-25 | 3,280 | 3,350 | 3,250 | 3,250 | 2,100 | 1,083.33 |
| 2004-06-24 | 3,330 | 3,350 | 3,260 | 3,260 | 1,500 | 1,086.67 |
| 2004-06-23 | 3,170 | 3,220 | 3,160 | 3,220 | 500 | 1,073.33 |
| 2004-06-22 | 3,210 | 3,240 | 3,200 | 3,200 | 500 | 1,066.67 |
| 2004-06-21 | 3,200 | 3,200 | 3,200 | 3,200 | 900 | 1,066.67 |
| 2004-06-18 | 3,240 | 3,250 | 3,160 | 3,160 | 1,300 | 1,053.33 |
| 2004-06-17 | 3,290 | 3,300 | 3,250 | 3,250 | 1,500 | 1,083.33 |
| 2004-06-16 | 3,150 | 3,250 | 3,150 | 3,250 | 2,600 | 1,083.33 |
| 2004-06-15 | 3,140 | 3,140 | 3,130 | 3,130 | 1,100 | 1,043.33 |
| 2004-06-14 | 3,020 | 3,020 | 3,000 | 3,010 | 700 | 1,003.33 |
| 2004-06-11 | 3,020 | 3,020 | 3,020 | 3,020 | 400 | 1,006.67 |
| 2004-06-08 | 3,000 | 3,020 | 3,000 | 3,020 | 400 | 1,006.67 |
| 2004-06-07 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2004-06-01 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 2004-05-31 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 2004-05-28 | 2,970 | 2,970 | 2,970 | 2,970 | 300 | 990 |
| 2004-05-27 | 2,950 | 2,950 | 2,900 | 2,950 | 1,600 | 983.33 |
| 2004-05-26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2004-05-25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 1,050 |
| 2004-05-24 | 3,150 | 3,170 | 3,150 | 3,170 | 1,200 | 1,056.67 |
| 2004-05-21 | 2,995 | 3,000 | 2,995 | 3,000 | 500 | 1,000 |
| 2004-05-19 | 2,975 | 2,975 | 2,975 | 2,975 | 1,100 | 991.67 |
| 2004-05-18 | 2,820 | 2,860 | 2,815 | 2,815 | 600 | 938.33 |
| 2004-05-17 | 3,010 | 3,010 | 2,855 | 2,855 | 1,800 | 951.67 |
| 2004-05-14 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 1,003.33 |
| 2004-05-13 | 3,010 | 3,040 | 3,010 | 3,040 | 300 | 1,013.33 |
| 2004-05-11 | 2,915 | 2,915 | 2,900 | 2,900 | 1,100 | 966.67 |
| 2004-05-10 | 3,020 | 3,020 | 2,950 | 2,950 | 1,100 | 983.33 |
| 2004-05-07 | 3,110 | 3,110 | 3,000 | 3,010 | 2,100 | 1,003.33 |
| 2004-05-06 | 3,320 | 3,320 | 3,110 | 3,110 | 700 | 1,036.67 |
| 2004-04-30 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 1,106.67 |
| 2004-04-28 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 1,106.67 |
| 2004-04-27 | 3,310 | 3,320 | 3,250 | 3,320 | 1,300 | 1,106.67 |
| 2004-04-26 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | 1,116.67 |
| 2004-04-23 | 3,120 | 3,250 | 3,100 | 3,100 | 800 | 1,033.33 |
| 2004-04-22 | 3,120 | 3,120 | 3,120 | 3,120 | 300 | 1,040 |
| 2004-04-21 | 3,100 | 3,100 | 3,050 | 3,080 | 1,500 | 1,026.67 |
| 2004-04-20 | 3,200 | 3,200 | 3,060 | 3,150 | 1,900 | 1,050 |
| 2004-04-19 | 3,100 | 3,220 | 3,100 | 3,200 | 600 | 1,066.67 |
| 2004-04-16 | 3,290 | 3,290 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2004-04-15 | 3,250 | 3,290 | 3,240 | 3,250 | 500 | 1,083.33 |
| 2004-04-14 | 3,360 | 3,360 | 3,120 | 3,200 | 4,100 | 1,066.67 |
| 2004-04-13 | 3,300 | 3,350 | 3,300 | 3,350 | 400 | 1,116.67 |
| 2004-04-12 | 3,290 | 3,330 | 3,290 | 3,330 | 300 | 1,110 |
| 2004-04-09 | 3,420 | 3,420 | 3,390 | 3,390 | 1,900 | 1,130 |
| 2004-04-08 | 3,500 | 3,500 | 3,410 | 3,410 | 900 | 1,136.67 |
| 2004-04-07 | 3,430 | 3,490 | 3,430 | 3,490 | 1,000 | 1,163.33 |
| 2004-04-06 | 3,420 | 3,420 | 3,410 | 3,410 | 400 | 1,136.67 |
| 2004-04-05 | 3,390 | 3,400 | 3,390 | 3,400 | 300 | 1,133.33 |
| 2004-04-02 | 3,390 | 3,390 | 3,360 | 3,360 | 200 | 1,120 |
| 2004-04-01 | 3,320 | 3,400 | 3,320 | 3,400 | 1,800 | 1,133.33 |
| 2004-03-31 | 3,320 | 3,320 | 3,200 | 3,200 | 600 | 1,066.67 |
| 2004-03-30 | 3,310 | 3,320 | 3,310 | 3,310 | 800 | 1,103.33 |
| 2004-03-29 | 3,230 | 3,280 | 3,230 | 3,280 | 400 | 1,093.33 |
| 2004-03-26 | 3,310 | 3,310 | 3,050 | 3,210 | 4,200 | 1,070 |
| 2004-03-25 | 3,400 | 3,450 | 3,400 | 3,400 | 3,200 | 1,133.33 |
| 2004-03-24 | 3,330 | 3,500 | 3,250 | 3,500 | 3,200 | 1,166.67 |
| 2004-03-23 | 3,310 | 3,310 | 3,110 | 3,180 | 1,600 | 1,060 |
| 2004-03-22 | 3,190 | 3,290 | 3,190 | 3,290 | 2,500 | 1,096.67 |
| 2004-03-19 | 3,080 | 3,270 | 3,050 | 3,170 | 4,600 | 1,056.67 |
| 2004-03-18 | 3,080 | 3,090 | 2,950 | 3,080 | 800 | 1,026.67 |
| 2004-03-17 | 3,060 | 3,090 | 3,060 | 3,090 | 900 | 1,030 |
| 2004-03-16 | 3,000 | 3,050 | 2,910 | 3,050 | 1,300 | 1,016.67 |
| 2004-03-15 | 2,915 | 3,000 | 2,900 | 3,000 | 2,000 | 1,000 |
| 2004-03-12 | 2,895 | 2,935 | 2,895 | 2,900 | 800 | 966.67 |
| 2004-03-11 | 2,940 | 2,940 | 2,860 | 2,900 | 600 | 966.67 |
| 2004-03-10 | 2,900 | 2,940 | 2,900 | 2,940 | 800 | 980 |
| 2004-03-09 | 2,950 | 2,950 | 2,900 | 2,900 | 1,000 | 966.67 |
| 2004-03-08 | 2,675 | 2,850 | 2,675 | 2,850 | 1,200 | 950 |
| 2004-03-05 | 2,630 | 2,670 | 2,630 | 2,660 | 2,900 | 886.67 |
| 2004-03-04 | 2,770 | 2,810 | 2,710 | 2,710 | 800 | 903.33 |
| 2004-03-03 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 933.33 |
| 2004-03-02 | 2,800 | 2,800 | 2,750 | 2,780 | 3,300 | 926.67 |
| 2004-03-01 | 2,730 | 2,800 | 2,730 | 2,795 | 2,200 | 931.67 |
| 2004-02-27 | 2,720 | 2,720 | 2,700 | 2,700 | 2,000 | 900 |
| 2004-02-26 | 2,700 | 2,700 | 2,690 | 2,700 | 1,000 | 900 |
| 2004-02-25 | 2,615 | 2,690 | 2,615 | 2,690 | 800 | 896.67 |
| 2004-02-24 | 2,690 | 2,690 | 2,675 | 2,675 | 900 | 891.67 |
| 2004-02-23 | 2,600 | 2,675 | 2,600 | 2,675 | 400 | 891.67 |
| 2004-02-20 | 2,590 | 2,600 | 2,590 | 2,600 | 500 | 866.67 |
| 2004-02-19 | 2,550 | 2,600 | 2,550 | 2,600 | 2,300 | 866.67 |
| 2004-02-18 | 2,540 | 2,550 | 2,540 | 2,550 | 1,400 | 850 |
| 2004-02-13 | 2,550 | 2,550 | 2,530 | 2,530 | 200 | 843.33 |
| 2004-02-12 | 2,550 | 2,550 | 2,530 | 2,550 | 600 | 850 |
| 2004-02-10 | 2,550 | 2,550 | 2,550 | 2,550 | 800 | 850 |
| 2004-02-09 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 850 |
| 2004-02-06 | 2,500 | 2,500 | 2,500 | 2,500 | 800 | 833.33 |
| 2004-02-04 | 2,545 | 2,545 | 2,525 | 2,525 | 200 | 841.67 |
| 2004-02-03 | 2,545 | 2,545 | 2,545 | 2,545 | 100 | 848.33 |
| 2004-02-02 | 2,510 | 2,550 | 2,510 | 2,550 | 500 | 850 |
| 2004-01-30 | 2,540 | 2,540 | 2,510 | 2,510 | 200 | 836.67 |
| 2004-01-29 | 2,550 | 2,550 | 2,530 | 2,530 | 700 | 843.33 |
| 2004-01-28 | 2,550 | 2,550 | 2,540 | 2,550 | 800 | 850 |
| 2004-01-27 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 846.67 |
| 2004-01-26 | 2,550 | 2,550 | 2,520 | 2,550 | 1,100 | 850 |
| 2004-01-23 | 2,510 | 2,545 | 2,500 | 2,500 | 600 | 833.33 |
| 2004-01-22 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 851.67 |
| 2004-01-21 | 2,410 | 2,560 | 2,410 | 2,560 | 1,100 | 853.33 |
| 2004-01-20 | 2,570 | 2,570 | 2,530 | 2,530 | 500 | 843.33 |
| 2004-01-16 | 2,580 | 2,590 | 2,510 | 2,570 | 500 | 856.67 |
| 2004-01-15 | 2,550 | 2,560 | 2,550 | 2,560 | 200 | 853.33 |
| 2004-01-14 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 863.33 |
| 2004-01-13 | 2,480 | 2,550 | 2,480 | 2,550 | 700 | 850 |
| 2004-01-09 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 826.67 |
| 2004-01-08 | 2,370 | 2,380 | 2,370 | 2,380 | 1,100 | 793.33 |
| 2004-01-07 | 2,420 | 2,420 | 2,340 | 2,340 | 300 | 780 |
| 2004-01-06 | 2,370 | 2,390 | 2,370 | 2,380 | 1,000 | 793.33 |
| 2004-01-05 | 2,360 | 2,370 | 2,360 | 2,370 | 500 | 790 |
分割・併合履歴 ： [2007-10-26]1株→3株
