6417 (株)SANKYO 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 | 5,150 | 5,210 | 5,140 | 5,180 | 119,100 | 1,036 |
| 2004-12-29 | 5,160 | 5,180 | 5,090 | 5,130 | 214,100 | 1,026 |
| 2004-12-28 | 5,130 | 5,170 | 5,050 | 5,160 | 320,400 | 1,032 |
| 2004-12-27 | 5,160 | 5,240 | 5,120 | 5,120 | 396,900 | 1,024 |
| 2004-12-24 | 4,950 | 5,110 | 4,940 | 5,060 | 640,200 | 1,012 |
| 2004-12-22 | 4,930 | 4,940 | 4,870 | 4,890 | 185,400 | 978 |
| 2004-12-21 | 4,870 | 4,950 | 4,860 | 4,890 | 297,700 | 978 |
| 2004-12-20 | 4,850 | 4,900 | 4,820 | 4,850 | 332,600 | 970 |
| 2004-12-17 | 4,810 | 4,900 | 4,770 | 4,900 | 697,600 | 980 |
| 2004-12-16 | 4,840 | 4,870 | 4,760 | 4,760 | 780,400 | 952 |
| 2004-12-15 | 4,700 | 4,800 | 4,680 | 4,740 | 724,900 | 948 |
| 2004-12-14 | 4,500 | 4,600 | 4,480 | 4,600 | 444,100 | 920 |
| 2004-12-13 | 4,410 | 4,460 | 4,340 | 4,460 | 478,400 | 892 |
| 2004-12-10 | 4,470 | 4,500 | 4,420 | 4,430 | 314,700 | 886 |
| 2004-12-09 | 4,550 | 4,570 | 4,440 | 4,480 | 337,300 | 896 |
| 2004-12-08 | 4,550 | 4,580 | 4,540 | 4,550 | 210,000 | 910 |
| 2004-12-07 | 4,570 | 4,610 | 4,540 | 4,550 | 204,500 | 910 |
| 2004-12-06 | 4,560 | 4,610 | 4,560 | 4,580 | 188,200 | 916 |
| 2004-12-03 | 4,640 | 4,670 | 4,580 | 4,600 | 282,400 | 920 |
| 2004-12-02 | 4,600 | 4,640 | 4,590 | 4,630 | 285,000 | 926 |
| 2004-12-01 | 4,570 | 4,610 | 4,540 | 4,560 | 517,200 | 912 |
| 2004-11-30 | 4,760 | 4,780 | 4,640 | 4,640 | 343,600 | 928 |
| 2004-11-29 | 4,780 | 4,820 | 4,770 | 4,770 | 311,000 | 954 |
| 2004-11-26 | 4,800 | 4,880 | 4,770 | 4,770 | 256,800 | 954 |
| 2004-11-25 | 4,710 | 4,760 | 4,680 | 4,740 | 227,000 | 948 |
| 2004-11-24 | 4,680 | 4,840 | 4,670 | 4,720 | 329,500 | 944 |
| 2004-11-22 | 4,640 | 4,650 | 4,610 | 4,650 | 134,000 | 930 |
| 2004-11-19 | 4,620 | 4,710 | 4,620 | 4,680 | 267,100 | 936 |
| 2004-11-18 | 4,550 | 4,640 | 4,550 | 4,610 | 289,800 | 922 |
| 2004-11-17 | 4,530 | 4,580 | 4,500 | 4,500 | 276,600 | 900 |
| 2004-11-16 | 4,560 | 4,590 | 4,500 | 4,550 | 193,400 | 910 |
| 2004-11-15 | 4,530 | 4,600 | 4,500 | 4,580 | 196,900 | 916 |
| 2004-11-12 | 4,510 | 4,570 | 4,470 | 4,500 | 202,200 | 900 |
| 2004-11-11 | 4,480 | 4,560 | 4,470 | 4,500 | 261,300 | 900 |
| 2004-11-10 | 4,420 | 4,490 | 4,420 | 4,450 | 217,600 | 890 |
| 2004-11-09 | 4,370 | 4,460 | 4,350 | 4,440 | 144,700 | 888 |
| 2004-11-08 | 4,450 | 4,470 | 4,360 | 4,360 | 104,400 | 872 |
| 2004-11-05 | 4,400 | 4,440 | 4,400 | 4,440 | 208,500 | 888 |
| 2004-11-04 | 4,430 | 4,450 | 4,400 | 4,400 | 324,900 | 880 |
| 2004-11-02 | 4,360 | 4,450 | 4,320 | 4,420 | 444,100 | 884 |
| 2004-11-01 | 4,280 | 4,390 | 4,270 | 4,380 | 377,900 | 876 |
| 2004-10-29 | 4,170 | 4,250 | 4,110 | 4,240 | 271,000 | 848 |
| 2004-10-28 | 4,120 | 4,170 | 4,100 | 4,160 | 121,500 | 832 |
| 2004-10-27 | 4,070 | 4,100 | 4,050 | 4,090 | 100,500 | 818 |
| 2004-10-26 | 4,020 | 4,070 | 4,010 | 4,060 | 159,500 | 812 |
| 2004-10-25 | 4,060 | 4,080 | 4,000 | 4,050 | 130,100 | 810 |
| 2004-10-22 | 4,110 | 4,160 | 4,100 | 4,160 | 61,000 | 832 |
| 2004-10-21 | 4,160 | 4,170 | 4,090 | 4,150 | 96,400 | 830 |
| 2004-10-20 | 4,240 | 4,240 | 4,130 | 4,180 | 232,200 | 836 |
| 2004-10-19 | 4,220 | 4,290 | 4,220 | 4,240 | 206,100 | 848 |
| 2004-10-18 | 4,290 | 4,320 | 4,180 | 4,220 | 167,000 | 844 |
| 2004-10-15 | 4,170 | 4,280 | 4,170 | 4,240 | 227,700 | 848 |
| 2004-10-14 | 4,160 | 4,200 | 4,140 | 4,160 | 97,700 | 832 |
| 2004-10-13 | 4,220 | 4,260 | 4,190 | 4,210 | 116,300 | 842 |
| 2004-10-12 | 4,290 | 4,300 | 4,200 | 4,250 | 158,900 | 850 |
| 2004-10-08 | 4,350 | 4,370 | 4,300 | 4,320 | 138,500 | 864 |
| 2004-10-07 | 4,310 | 4,390 | 4,280 | 4,300 | 139,600 | 860 |
| 2004-10-06 | 4,300 | 4,350 | 4,290 | 4,330 | 394,600 | 866 |
| 2004-10-05 | 4,440 | 4,480 | 4,380 | 4,400 | 202,100 | 880 |
| 2004-10-04 | 4,270 | 4,460 | 4,260 | 4,440 | 194,000 | 888 |
| 2004-10-01 | 4,320 | 4,370 | 4,300 | 4,320 | 137,700 | 864 |
| 2004-09-30 | 4,380 | 4,400 | 4,340 | 4,350 | 227,200 | 870 |
| 2004-09-29 | 4,260 | 4,340 | 4,250 | 4,310 | 319,700 | 862 |
| 2004-09-28 | 4,190 | 4,240 | 4,160 | 4,220 | 149,700 | 844 |
| 2004-09-27 | 4,150 | 4,210 | 4,080 | 4,210 | 171,800 | 842 |
| 2004-09-24 | 4,100 | 4,160 | 4,090 | 4,160 | 110,900 | 832 |
| 2004-09-22 | 4,140 | 4,170 | 4,060 | 4,140 | 86,500 | 828 |
| 2004-09-21 | 4,150 | 4,220 | 4,150 | 4,160 | 193,600 | 832 |
| 2004-09-17 | 4,060 | 4,120 | 4,030 | 4,110 | 91,600 | 822 |
| 2004-09-16 | 4,080 | 4,120 | 4,060 | 4,090 | 116,800 | 818 |
| 2004-09-15 | 4,150 | 4,200 | 4,120 | 4,120 | 102,300 | 824 |
| 2004-09-14 | 4,170 | 4,220 | 4,150 | 4,200 | 134,600 | 840 |
| 2004-09-13 | 4,100 | 4,170 | 4,080 | 4,150 | 109,700 | 830 |
| 2004-09-10 | 4,110 | 4,110 | 4,030 | 4,070 | 336,700 | 814 |
| 2004-09-09 | 4,100 | 4,150 | 4,060 | 4,080 | 237,400 | 816 |
| 2004-09-08 | 4,080 | 4,120 | 4,070 | 4,090 | 147,200 | 818 |
| 2004-09-07 | 4,060 | 4,100 | 4,020 | 4,080 | 262,100 | 816 |
| 2004-09-06 | 4,110 | 4,110 | 4,020 | 4,030 | 496,700 | 806 |
| 2004-09-03 | 4,210 | 4,210 | 4,120 | 4,140 | 112,000 | 828 |
| 2004-09-02 | 4,280 | 4,300 | 4,200 | 4,220 | 121,900 | 844 |
| 2004-09-01 | 4,160 | 4,250 | 4,130 | 4,230 | 161,600 | 846 |
| 2004-08-31 | 4,100 | 4,120 | 4,060 | 4,120 | 66,100 | 824 |
| 2004-08-30 | 4,100 | 4,130 | 4,070 | 4,100 | 54,000 | 820 |
| 2004-08-27 | 4,100 | 4,140 | 4,080 | 4,130 | 90,500 | 826 |
| 2004-08-26 | 4,140 | 4,140 | 4,030 | 4,070 | 97,300 | 814 |
| 2004-08-25 | 4,020 | 4,130 | 4,020 | 4,110 | 89,300 | 822 |
| 2004-08-24 | 4,070 | 4,110 | 4,050 | 4,060 | 51,600 | 812 |
| 2004-08-23 | 4,110 | 4,120 | 4,090 | 4,090 | 49,100 | 818 |
| 2004-08-20 | 4,040 | 4,100 | 4,010 | 4,070 | 87,300 | 814 |
| 2004-08-19 | 3,970 | 4,040 | 3,970 | 4,030 | 46,300 | 806 |
| 2004-08-18 | 3,950 | 3,990 | 3,920 | 3,960 | 94,100 | 792 |
| 2004-08-17 | 4,050 | 4,050 | 3,950 | 3,970 | 97,600 | 794 |
| 2004-08-16 | 4,020 | 4,050 | 3,970 | 4,000 | 109,900 | 800 |
| 2004-08-13 | 4,080 | 4,110 | 4,030 | 4,050 | 144,100 | 810 |
| 2004-08-12 | 4,090 | 4,120 | 4,070 | 4,080 | 65,600 | 816 |
| 2004-08-11 | 4,120 | 4,120 | 4,030 | 4,080 | 99,700 | 816 |
| 2004-08-10 | 4,040 | 4,100 | 3,980 | 4,080 | 115,200 | 816 |
| 2004-08-09 | 4,000 | 4,050 | 3,960 | 4,030 | 118,100 | 806 |
| 2004-08-06 | 4,110 | 4,170 | 4,070 | 4,080 | 139,400 | 816 |
| 2004-08-05 | 4,170 | 4,190 | 4,140 | 4,160 | 129,400 | 832 |
| 2004-08-04 | 4,190 | 4,190 | 4,110 | 4,130 | 89,500 | 826 |
| 2004-08-03 | 4,260 | 4,280 | 4,180 | 4,220 | 92,900 | 844 |
| 2004-08-02 | 4,220 | 4,260 | 4,200 | 4,250 | 122,800 | 850 |
| 2004-07-30 | 4,220 | 4,260 | 4,190 | 4,200 | 131,000 | 840 |
| 2004-07-29 | 4,200 | 4,220 | 4,170 | 4,170 | 240,600 | 834 |
| 2004-07-28 | 4,180 | 4,210 | 4,130 | 4,200 | 185,100 | 840 |
| 2004-07-27 | 4,090 | 4,190 | 4,080 | 4,120 | 251,700 | 824 |
| 2004-07-26 | 4,100 | 4,100 | 4,030 | 4,070 | 142,300 | 814 |
| 2004-07-23 | 4,110 | 4,120 | 4,070 | 4,090 | 108,400 | 818 |
| 2004-07-22 | 4,110 | 4,130 | 4,070 | 4,110 | 184,300 | 822 |
| 2004-07-21 | 4,180 | 4,200 | 4,120 | 4,160 | 180,500 | 832 |
| 2004-07-20 | 4,200 | 4,200 | 4,120 | 4,150 | 174,300 | 830 |
| 2004-07-16 | 4,230 | 4,260 | 4,160 | 4,220 | 185,900 | 844 |
| 2004-07-15 | 4,290 | 4,310 | 4,140 | 4,180 | 241,400 | 836 |
| 2004-07-14 | 4,350 | 4,380 | 4,310 | 4,310 | 200,700 | 862 |
| 2004-07-13 | 4,340 | 4,410 | 4,310 | 4,380 | 204,500 | 876 |
| 2004-07-12 | 4,390 | 4,400 | 4,330 | 4,370 | 333,400 | 874 |
| 2004-07-09 | 4,300 | 4,440 | 4,290 | 4,440 | 227,800 | 888 |
| 2004-07-08 | 4,390 | 4,420 | 4,340 | 4,350 | 122,000 | 870 |
| 2004-07-07 | 4,310 | 4,420 | 4,310 | 4,390 | 233,300 | 878 |
| 2004-07-06 | 4,570 | 4,570 | 4,430 | 4,460 | 184,400 | 892 |
| 2004-07-05 | 4,600 | 4,640 | 4,580 | 4,630 | 477,600 | 926 |
| 2004-07-02 | 4,360 | 4,610 | 4,360 | 4,570 | 547,600 | 914 |
| 2004-07-01 | 4,480 | 4,530 | 4,410 | 4,410 | 187,100 | 882 |
| 2004-06-30 | 4,350 | 4,500 | 4,350 | 4,450 | 597,800 | 890 |
| 2004-06-29 | 4,260 | 4,310 | 4,230 | 4,280 | 205,600 | 856 |
| 2004-06-28 | 4,190 | 4,260 | 4,150 | 4,260 | 292,200 | 852 |
| 2004-06-25 | 4,120 | 4,200 | 4,110 | 4,190 | 261,000 | 838 |
| 2004-06-24 | 4,210 | 4,210 | 4,130 | 4,170 | 229,400 | 834 |
| 2004-06-23 | 4,150 | 4,220 | 4,140 | 4,210 | 296,800 | 842 |
| 2004-06-22 | 4,020 | 4,140 | 4,020 | 4,110 | 213,300 | 822 |
| 2004-06-21 | 4,030 | 4,110 | 4,030 | 4,060 | 136,400 | 812 |
| 2004-06-18 | 4,020 | 4,060 | 3,960 | 4,020 | 177,500 | 804 |
| 2004-06-17 | 4,050 | 4,090 | 4,000 | 4,060 | 211,200 | 812 |
| 2004-06-16 | 4,080 | 4,120 | 4,050 | 4,070 | 206,800 | 814 |
| 2004-06-15 | 4,010 | 4,120 | 4,010 | 4,030 | 398,600 | 806 |
| 2004-06-14 | 4,040 | 4,040 | 3,950 | 3,960 | 193,600 | 792 |
| 2004-06-11 | 4,150 | 4,150 | 3,930 | 3,990 | 652,400 | 798 |
| 2004-06-10 | 4,000 | 4,040 | 3,970 | 4,010 | 359,000 | 802 |
| 2004-06-09 | 3,930 | 4,090 | 3,910 | 4,060 | 429,400 | 812 |
| 2004-06-08 | 3,900 | 3,940 | 3,880 | 3,880 | 236,600 | 776 |
| 2004-06-07 | 3,930 | 3,940 | 3,840 | 3,890 | 575,900 | 778 |
| 2004-06-04 | 3,670 | 3,700 | 3,620 | 3,690 | 237,900 | 738 |
| 2004-06-03 | 3,650 | 3,680 | 3,570 | 3,620 | 221,600 | 724 |
| 2004-06-02 | 3,590 | 3,640 | 3,550 | 3,640 | 218,600 | 728 |
| 2004-06-01 | 3,630 | 3,670 | 3,590 | 3,610 | 167,900 | 722 |
| 2004-05-31 | 3,700 | 3,730 | 3,610 | 3,620 | 146,800 | 724 |
| 2004-05-28 | 3,550 | 3,750 | 3,540 | 3,750 | 202,300 | 750 |
| 2004-05-27 | 3,580 | 3,590 | 3,520 | 3,550 | 248,700 | 710 |
| 2004-05-26 | 3,600 | 3,650 | 3,530 | 3,610 | 326,900 | 722 |
| 2004-05-25 | 3,650 | 3,650 | 3,530 | 3,550 | 223,200 | 710 |
| 2004-05-24 | 3,720 | 3,720 | 3,640 | 3,670 | 119,900 | 734 |
| 2004-05-21 | 3,650 | 3,670 | 3,610 | 3,670 | 87,100 | 734 |
| 2004-05-20 | 3,670 | 3,680 | 3,600 | 3,650 | 87,800 | 730 |
| 2004-05-19 | 3,690 | 3,710 | 3,590 | 3,660 | 123,900 | 732 |
| 2004-05-18 | 3,550 | 3,640 | 3,520 | 3,590 | 162,100 | 718 |
| 2004-05-17 | 3,620 | 3,690 | 3,500 | 3,510 | 152,700 | 702 |
| 2004-05-14 | 3,770 | 3,800 | 3,630 | 3,670 | 267,400 | 734 |
| 2004-05-13 | 3,700 | 3,780 | 3,660 | 3,690 | 232,200 | 738 |
| 2004-05-12 | 3,700 | 3,700 | 3,580 | 3,650 | 215,400 | 730 |
| 2004-05-11 | 3,510 | 3,650 | 3,430 | 3,610 | 258,700 | 722 |
| 2004-05-10 | 3,810 | 3,840 | 3,400 | 3,480 | 461,700 | 696 |
| 2004-05-07 | 3,870 | 3,910 | 3,840 | 3,850 | 214,400 | 770 |
| 2004-05-06 | 4,070 | 4,080 | 3,920 | 3,940 | 228,200 | 788 |
| 2004-04-30 | 4,080 | 4,140 | 3,880 | 4,120 | 190,900 | 824 |
| 2004-04-28 | 4,030 | 4,110 | 4,030 | 4,060 | 146,300 | 812 |
| 2004-04-27 | 4,100 | 4,110 | 4,030 | 4,040 | 140,300 | 808 |
| 2004-04-26 | 4,160 | 4,180 | 4,110 | 4,120 | 162,500 | 824 |
| 2004-04-23 | 4,150 | 4,160 | 4,070 | 4,150 | 161,300 | 830 |
| 2004-04-22 | 4,110 | 4,170 | 4,110 | 4,150 | 110,700 | 830 |
| 2004-04-21 | 4,120 | 4,120 | 4,070 | 4,090 | 132,900 | 818 |
| 2004-04-20 | 4,050 | 4,090 | 4,020 | 4,070 | 189,800 | 814 |
| 2004-04-19 | 4,130 | 4,170 | 4,010 | 4,050 | 204,100 | 810 |
| 2004-04-16 | 4,090 | 4,120 | 4,050 | 4,100 | 339,700 | 820 |
| 2004-04-15 | 4,150 | 4,150 | 4,010 | 4,060 | 362,000 | 812 |
| 2004-04-14 | 4,200 | 4,230 | 4,150 | 4,190 | 256,200 | 838 |
| 2004-04-13 | 4,300 | 4,300 | 4,190 | 4,260 | 294,400 | 852 |
| 2004-04-12 | 4,290 | 4,330 | 4,270 | 4,280 | 79,100 | 856 |
| 2004-04-09 | 4,360 | 4,360 | 4,240 | 4,290 | 98,600 | 858 |
| 2004-04-08 | 4,360 | 4,380 | 4,310 | 4,360 | 117,400 | 872 |
| 2004-04-07 | 4,380 | 4,380 | 4,260 | 4,320 | 162,000 | 864 |
| 2004-04-06 | 4,340 | 4,370 | 4,260 | 4,360 | 187,700 | 872 |
| 2004-04-05 | 4,400 | 4,420 | 4,380 | 4,380 | 174,700 | 876 |
| 2004-04-02 | 4,290 | 4,360 | 4,280 | 4,350 | 219,000 | 870 |
| 2004-04-01 | 4,270 | 4,280 | 4,200 | 4,270 | 280,500 | 854 |
| 2004-03-31 | 4,340 | 4,360 | 4,270 | 4,280 | 275,600 | 856 |
| 2004-03-30 | 4,240 | 4,300 | 4,230 | 4,290 | 171,000 | 858 |
| 2004-03-29 | 4,150 | 4,300 | 4,130 | 4,220 | 209,800 | 844 |
| 2004-03-26 | 4,160 | 4,220 | 4,140 | 4,200 | 190,000 | 840 |
| 2004-03-25 | 4,200 | 4,210 | 4,120 | 4,170 | 134,700 | 834 |
| 2004-03-24 | 4,150 | 4,200 | 4,100 | 4,190 | 167,800 | 838 |
| 2004-03-23 | 4,110 | 4,130 | 4,050 | 4,110 | 186,100 | 822 |
| 2004-03-22 | 4,170 | 4,270 | 4,150 | 4,150 | 152,000 | 830 |
| 2004-03-19 | 4,300 | 4,340 | 4,170 | 4,270 | 155,000 | 854 |
| 2004-03-18 | 4,290 | 4,360 | 4,290 | 4,350 | 339,700 | 870 |
| 2004-03-17 | 4,160 | 4,240 | 4,130 | 4,240 | 204,100 | 848 |
| 2004-03-16 | 4,120 | 4,190 | 4,110 | 4,170 | 237,500 | 834 |
| 2004-03-15 | 4,050 | 4,130 | 4,040 | 4,100 | 186,500 | 820 |
| 2004-03-12 | 3,860 | 4,030 | 3,860 | 4,000 | 266,200 | 800 |
| 2004-03-11 | 4,000 | 4,050 | 3,960 | 3,960 | 157,900 | 792 |
| 2004-03-10 | 4,070 | 4,120 | 4,060 | 4,070 | 203,400 | 814 |
| 2004-03-09 | 3,960 | 4,050 | 3,950 | 4,050 | 154,500 | 810 |
| 2004-03-08 | 4,130 | 4,150 | 4,010 | 4,030 | 156,700 | 806 |
| 2004-03-05 | 3,970 | 4,100 | 3,910 | 4,080 | 335,600 | 816 |
| 2004-03-04 | 3,930 | 3,970 | 3,920 | 3,930 | 94,900 | 786 |
| 2004-03-03 | 3,960 | 3,960 | 3,910 | 3,910 | 61,800 | 782 |
| 2004-03-02 | 3,950 | 4,020 | 3,870 | 3,970 | 204,700 | 794 |
| 2004-03-01 | 3,930 | 4,060 | 3,920 | 4,020 | 282,200 | 804 |
| 2004-02-27 | 3,780 | 3,880 | 3,750 | 3,880 | 191,000 | 776 |
| 2004-02-26 | 3,740 | 3,770 | 3,720 | 3,760 | 63,800 | 752 |
| 2004-02-25 | 3,720 | 3,770 | 3,710 | 3,720 | 57,600 | 744 |
| 2004-02-24 | 3,750 | 3,770 | 3,710 | 3,710 | 62,700 | 742 |
| 2004-02-23 | 3,720 | 3,780 | 3,720 | 3,760 | 61,600 | 752 |
| 2004-02-20 | 3,720 | 3,750 | 3,680 | 3,720 | 47,100 | 744 |
| 2004-02-19 | 3,700 | 3,750 | 3,680 | 3,720 | 90,600 | 744 |
| 2004-02-18 | 3,710 | 3,740 | 3,690 | 3,740 | 157,400 | 748 |
| 2004-02-17 | 3,740 | 3,760 | 3,690 | 3,700 | 211,300 | 740 |
| 2004-02-16 | 3,810 | 3,820 | 3,770 | 3,780 | 79,700 | 756 |
| 2004-02-13 | 3,760 | 3,820 | 3,730 | 3,800 | 242,200 | 760 |
| 2004-02-12 | 3,730 | 3,750 | 3,710 | 3,730 | 118,400 | 746 |
| 2004-02-10 | 3,710 | 3,770 | 3,710 | 3,710 | 118,200 | 742 |
| 2004-02-09 | 3,700 | 3,740 | 3,650 | 3,700 | 178,700 | 740 |
| 2004-02-06 | 3,610 | 3,690 | 3,590 | 3,670 | 146,200 | 734 |
| 2004-02-05 | 3,600 | 3,610 | 3,550 | 3,570 | 116,400 | 714 |
| 2004-02-04 | 3,620 | 3,670 | 3,590 | 3,590 | 262,700 | 718 |
| 2004-02-03 | 3,580 | 3,610 | 3,500 | 3,570 | 181,600 | 714 |
| 2004-02-02 | 3,670 | 3,670 | 3,600 | 3,600 | 104,800 | 720 |
| 2004-01-30 | 3,650 | 3,710 | 3,620 | 3,670 | 222,000 | 734 |
| 2004-01-29 | 3,700 | 3,700 | 3,600 | 3,640 | 285,400 | 728 |
| 2004-01-28 | 3,740 | 3,770 | 3,690 | 3,740 | 315,800 | 748 |
| 2004-01-27 | 3,720 | 3,850 | 3,700 | 3,790 | 471,300 | 758 |
| 2004-01-26 | 3,700 | 3,700 | 3,670 | 3,690 | 172,300 | 738 |
| 2004-01-23 | 3,630 | 3,720 | 3,620 | 3,670 | 314,100 | 734 |
| 2004-01-22 | 3,650 | 3,700 | 3,630 | 3,680 | 209,900 | 736 |
| 2004-01-21 | 3,680 | 3,710 | 3,620 | 3,630 | 285,500 | 726 |
| 2004-01-20 | 3,660 | 3,690 | 3,630 | 3,670 | 96,900 | 734 |
| 2004-01-19 | 3,660 | 3,700 | 3,620 | 3,670 | 218,200 | 734 |
| 2004-01-16 | 3,600 | 3,630 | 3,540 | 3,620 | 191,500 | 724 |
| 2004-01-15 | 3,570 | 3,600 | 3,530 | 3,570 | 205,500 | 714 |
| 2004-01-14 | 3,530 | 3,560 | 3,510 | 3,540 | 207,300 | 708 |
| 2004-01-13 | 3,550 | 3,590 | 3,510 | 3,530 | 219,800 | 706 |
| 2004-01-09 | 3,590 | 3,610 | 3,460 | 3,520 | 473,700 | 704 |
| 2004-01-08 | 3,520 | 3,650 | 3,500 | 3,630 | 1,028,800 | 726 |
| 2004-01-07 | 3,440 | 3,480 | 3,420 | 3,480 | 279,000 | 696 |
| 2004-01-06 | 3,460 | 3,480 | 3,420 | 3,420 | 216,200 | 684 |
| 2004-01-05 | 3,450 | 3,470 | 3,420 | 3,430 | 123,100 | 686 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
