6418 日本金銭機械(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 | 4,320 | 4,370 | 4,320 | 4,360 | 7,700 | 2,906.67 |
| 2004-12-29 | 4,250 | 4,320 | 4,250 | 4,320 | 7,500 | 2,880 |
| 2004-12-28 | 4,200 | 4,230 | 4,190 | 4,220 | 5,800 | 2,813.33 |
| 2004-12-27 | 4,190 | 4,210 | 4,150 | 4,180 | 2,800 | 2,786.67 |
| 2004-12-24 | 4,250 | 4,260 | 4,150 | 4,150 | 13,700 | 2,766.67 |
| 2004-12-22 | 4,160 | 4,250 | 4,150 | 4,200 | 9,400 | 2,800 |
| 2004-12-21 | 4,040 | 4,110 | 4,040 | 4,090 | 5,400 | 2,726.67 |
| 2004-12-20 | 4,040 | 4,040 | 4,010 | 4,010 | 5,000 | 2,673.33 |
| 2004-12-17 | 4,010 | 4,050 | 4,000 | 4,040 | 11,700 | 2,693.33 |
| 2004-12-16 | 4,030 | 4,080 | 3,970 | 4,050 | 8,800 | 2,700 |
| 2004-12-15 | 4,150 | 4,150 | 4,010 | 4,020 | 12,400 | 2,680 |
| 2004-12-14 | 4,110 | 4,150 | 4,070 | 4,120 | 5,600 | 2,746.67 |
| 2004-12-13 | 4,170 | 4,170 | 4,110 | 4,110 | 5,800 | 2,740 |
| 2004-12-10 | 4,210 | 4,220 | 4,140 | 4,170 | 21,500 | 2,780 |
| 2004-12-09 | 4,320 | 4,350 | 4,200 | 4,200 | 6,100 | 2,800 |
| 2004-12-08 | 4,250 | 4,310 | 4,230 | 4,310 | 10,800 | 2,873.33 |
| 2004-12-07 | 4,170 | 4,260 | 4,160 | 4,210 | 5,100 | 2,806.67 |
| 2004-12-06 | 4,140 | 4,170 | 4,130 | 4,160 | 4,300 | 2,773.33 |
| 2004-12-03 | 4,110 | 4,130 | 4,090 | 4,090 | 3,600 | 2,726.67 |
| 2004-12-02 | 4,180 | 4,180 | 4,070 | 4,090 | 8,900 | 2,726.67 |
| 2004-12-01 | 4,220 | 4,220 | 4,120 | 4,130 | 9,900 | 2,753.33 |
| 2004-11-30 | 4,310 | 4,310 | 4,250 | 4,290 | 4,900 | 2,860 |
| 2004-11-29 | 4,330 | 4,340 | 4,290 | 4,290 | 5,700 | 2,860 |
| 2004-11-26 | 4,320 | 4,360 | 4,300 | 4,300 | 4,700 | 2,866.67 |
| 2004-11-25 | 4,250 | 4,350 | 4,250 | 4,350 | 8,000 | 2,900 |
| 2004-11-24 | 4,240 | 4,350 | 4,240 | 4,250 | 4,200 | 2,833.33 |
| 2004-11-22 | 4,330 | 4,350 | 4,180 | 4,190 | 10,900 | 2,793.33 |
| 2004-11-19 | 4,410 | 4,410 | 4,360 | 4,360 | 2,500 | 2,906.67 |
| 2004-11-18 | 4,440 | 4,450 | 4,410 | 4,410 | 1,500 | 2,940 |
| 2004-11-17 | 4,450 | 4,460 | 4,430 | 4,430 | 2,800 | 2,953.33 |
| 2004-11-16 | 4,510 | 4,510 | 4,460 | 4,470 | 5,200 | 2,980 |
| 2004-11-15 | 4,470 | 4,530 | 4,420 | 4,520 | 42,800 | 3,013.33 |
| 2004-11-12 | 4,250 | 4,320 | 4,250 | 4,320 | 8,900 | 2,880 |
| 2004-11-11 | 4,190 | 4,280 | 4,190 | 4,280 | 3,100 | 2,853.33 |
| 2004-11-10 | 4,140 | 4,220 | 4,140 | 4,200 | 2,400 | 2,800 |
| 2004-11-09 | 4,230 | 4,230 | 4,160 | 4,180 | 1,600 | 2,786.67 |
| 2004-11-08 | 4,300 | 4,300 | 4,230 | 4,230 | 1,200 | 2,820 |
| 2004-11-05 | 4,300 | 4,300 | 4,220 | 4,290 | 3,200 | 2,860 |
| 2004-11-04 | 4,390 | 4,390 | 4,280 | 4,300 | 1,800 | 2,866.67 |
| 2004-11-02 | 4,190 | 4,250 | 4,180 | 4,250 | 2,600 | 2,833.33 |
| 2004-11-01 | 4,230 | 4,250 | 4,190 | 4,200 | 2,500 | 2,800 |
| 2004-10-29 | 4,240 | 4,240 | 4,220 | 4,240 | 2,400 | 2,826.67 |
| 2004-10-28 | 4,220 | 4,250 | 4,220 | 4,250 | 5,100 | 2,833.33 |
| 2004-10-27 | 4,230 | 4,300 | 4,210 | 4,210 | 1,500 | 2,806.67 |
| 2004-10-26 | 4,210 | 4,260 | 4,200 | 4,230 | 1,500 | 2,820 |
| 2004-10-25 | 4,190 | 4,300 | 4,150 | 4,300 | 2,900 | 2,866.67 |
| 2004-10-22 | 4,350 | 4,350 | 4,290 | 4,320 | 1,100 | 2,880 |
| 2004-10-21 | 4,360 | 4,360 | 4,300 | 4,300 | 2,900 | 2,866.67 |
| 2004-10-20 | 4,400 | 4,400 | 4,390 | 4,390 | 1,200 | 2,926.67 |
| 2004-10-19 | 4,410 | 4,460 | 4,410 | 4,450 | 2,300 | 2,966.67 |
| 2004-10-18 | 4,440 | 4,440 | 4,380 | 4,380 | 800 | 2,920 |
| 2004-10-15 | 4,450 | 4,470 | 4,420 | 4,460 | 2,600 | 2,973.33 |
| 2004-10-14 | 4,500 | 4,540 | 4,500 | 4,500 | 3,500 | 3,000 |
| 2004-10-13 | 4,420 | 4,480 | 4,420 | 4,480 | 3,500 | 2,986.67 |
| 2004-10-12 | 4,420 | 4,450 | 4,420 | 4,430 | 3,300 | 2,953.33 |
| 2004-10-08 | 4,480 | 4,480 | 4,440 | 4,440 | 2,100 | 2,960 |
| 2004-10-07 | 4,480 | 4,530 | 4,400 | 4,530 | 3,900 | 3,020 |
| 2004-10-06 | 4,520 | 4,520 | 4,480 | 4,480 | 4,700 | 2,986.67 |
| 2004-10-05 | 4,470 | 4,620 | 4,470 | 4,560 | 7,500 | 3,040 |
| 2004-10-04 | 4,500 | 4,500 | 4,440 | 4,460 | 4,300 | 2,973.33 |
| 2004-10-01 | 4,330 | 4,420 | 4,260 | 4,420 | 3,500 | 2,946.67 |
| 2004-09-30 | 4,090 | 4,330 | 4,090 | 4,310 | 3,900 | 2,873.33 |
| 2004-09-29 | 4,150 | 4,150 | 4,090 | 4,100 | 2,100 | 2,733.33 |
| 2004-09-28 | 4,150 | 4,170 | 4,130 | 4,130 | 1,800 | 2,753.33 |
| 2004-09-27 | 4,330 | 4,340 | 4,180 | 4,180 | 5,600 | 2,786.67 |
| 2004-09-24 | 4,330 | 4,420 | 4,330 | 4,350 | 1,800 | 2,900 |
| 2004-09-22 | 4,330 | 4,330 | 4,300 | 4,300 | 4,800 | 2,866.67 |
| 2004-09-21 | 4,330 | 4,350 | 4,310 | 4,330 | 1,500 | 2,886.67 |
| 2004-09-17 | 4,410 | 4,410 | 4,330 | 4,330 | 2,100 | 2,886.67 |
| 2004-09-16 | 4,400 | 4,400 | 4,380 | 4,390 | 2,100 | 2,926.67 |
| 2004-09-15 | 4,360 | 4,450 | 4,360 | 4,450 | 8,200 | 2,966.67 |
| 2004-09-14 | 4,360 | 4,370 | 4,310 | 4,310 | 4,100 | 2,873.33 |
| 2004-09-13 | 4,350 | 4,350 | 4,310 | 4,340 | 12,500 | 2,893.33 |
| 2004-09-10 | 4,390 | 4,390 | 4,310 | 4,360 | 25,400 | 2,906.67 |
| 2004-09-09 | 4,390 | 4,390 | 4,380 | 4,380 | 1,800 | 2,920 |
| 2004-09-08 | 4,420 | 4,450 | 4,370 | 4,380 | 1,500 | 2,920 |
| 2004-09-07 | 4,370 | 4,420 | 4,370 | 4,410 | 2,700 | 2,940 |
| 2004-09-06 | 4,330 | 4,440 | 4,330 | 4,410 | 4,200 | 2,940 |
| 2004-09-03 | 4,450 | 4,480 | 4,380 | 4,380 | 6,800 | 2,920 |
| 2004-09-02 | 4,490 | 4,500 | 4,440 | 4,480 | 8,700 | 2,986.67 |
| 2004-09-01 | 4,400 | 4,540 | 4,350 | 4,490 | 77,200 | 2,993.33 |
| 2004-08-31 | 4,530 | 4,550 | 4,400 | 4,410 | 30,000 | 2,940 |
| 2004-08-30 | 4,490 | 4,550 | 4,490 | 4,530 | 16,200 | 3,020 |
| 2004-08-27 | 4,350 | 4,470 | 4,350 | 4,430 | 22,100 | 2,953.33 |
| 2004-08-26 | 4,240 | 4,380 | 4,240 | 4,340 | 7,500 | 2,893.33 |
| 2004-08-25 | 4,150 | 4,240 | 4,150 | 4,190 | 13,600 | 2,793.33 |
| 2004-08-24 | 4,140 | 4,140 | 4,010 | 4,140 | 8,300 | 2,760 |
| 2004-08-23 | 4,200 | 4,200 | 4,100 | 4,130 | 22,700 | 2,753.33 |
| 2004-08-20 | 3,950 | 3,980 | 3,940 | 3,960 | 5,700 | 2,640 |
| 2004-08-19 | 3,950 | 3,970 | 3,900 | 3,930 | 4,700 | 2,620 |
| 2004-08-18 | 3,830 | 3,900 | 3,830 | 3,900 | 600 | 2,600 |
| 2004-08-17 | 3,790 | 3,860 | 3,760 | 3,830 | 5,200 | 2,553.33 |
| 2004-08-16 | 3,850 | 3,850 | 3,740 | 3,810 | 4,600 | 2,540 |
| 2004-08-13 | 3,900 | 3,920 | 3,860 | 3,860 | 900 | 2,573.33 |
| 2004-08-12 | 3,930 | 3,990 | 3,930 | 3,950 | 1,700 | 2,633.33 |
| 2004-08-11 | 3,950 | 3,950 | 3,890 | 3,890 | 5,300 | 2,593.33 |
| 2004-08-10 | 3,880 | 3,950 | 3,860 | 3,940 | 4,200 | 2,626.67 |
| 2004-08-09 | 3,850 | 3,870 | 3,830 | 3,850 | 2,500 | 2,566.67 |
| 2004-08-06 | 3,860 | 3,890 | 3,860 | 3,890 | 2,700 | 2,593.33 |
| 2004-08-05 | 3,870 | 3,940 | 3,870 | 3,910 | 1,900 | 2,606.67 |
| 2004-08-04 | 3,950 | 3,950 | 3,850 | 3,900 | 5,300 | 2,600 |
| 2004-08-03 | 4,000 | 4,010 | 3,990 | 3,990 | 5,100 | 2,660 |
| 2004-08-02 | 4,000 | 4,000 | 3,950 | 3,990 | 8,000 | 2,660 |
| 2004-07-30 | 3,790 | 3,910 | 3,780 | 3,910 | 6,300 | 2,606.67 |
| 2004-07-29 | 3,800 | 3,800 | 3,750 | 3,760 | 1,900 | 2,506.67 |
| 2004-07-28 | 3,750 | 3,820 | 3,750 | 3,820 | 1,200 | 2,546.67 |
| 2004-07-27 | 3,750 | 3,760 | 3,720 | 3,740 | 4,700 | 2,493.33 |
| 2004-07-26 | 3,770 | 3,770 | 3,720 | 3,720 | 700 | 2,480 |
| 2004-07-23 | 3,800 | 3,810 | 3,770 | 3,790 | 600 | 2,526.67 |
| 2004-07-22 | 3,750 | 3,840 | 3,750 | 3,820 | 1,400 | 2,546.67 |
| 2004-07-21 | 3,750 | 3,900 | 3,700 | 3,800 | 5,700 | 2,533.33 |
| 2004-07-20 | 3,700 | 3,710 | 3,680 | 3,680 | 2,000 | 2,453.33 |
| 2004-07-16 | 3,600 | 3,730 | 3,600 | 3,700 | 2,600 | 2,466.67 |
| 2004-07-15 | 3,710 | 3,750 | 3,610 | 3,660 | 3,900 | 2,440 |
| 2004-07-14 | 3,710 | 3,710 | 3,690 | 3,700 | 1,400 | 2,466.67 |
| 2004-07-13 | 3,670 | 3,690 | 3,650 | 3,690 | 2,600 | 2,460 |
| 2004-07-12 | 3,630 | 3,680 | 3,610 | 3,620 | 3,300 | 2,413.33 |
| 2004-07-09 | 3,580 | 3,650 | 3,580 | 3,600 | 3,100 | 2,400 |
| 2004-07-08 | 3,590 | 3,600 | 3,570 | 3,580 | 1,200 | 2,386.67 |
| 2004-07-07 | 3,550 | 3,550 | 3,530 | 3,540 | 1,700 | 2,360 |
| 2004-07-06 | 3,610 | 3,670 | 3,600 | 3,600 | 3,200 | 2,400 |
| 2004-07-05 | 3,700 | 3,760 | 3,600 | 3,620 | 3,600 | 2,413.33 |
| 2004-07-02 | 3,750 | 3,800 | 3,730 | 3,790 | 3,400 | 2,526.67 |
| 2004-07-01 | 3,850 | 3,890 | 3,840 | 3,850 | 5,100 | 2,566.67 |
| 2004-06-30 | 3,900 | 3,900 | 3,860 | 3,860 | 4,700 | 2,573.33 |
| 2004-06-29 | 3,860 | 3,910 | 3,810 | 3,910 | 7,000 | 2,606.67 |
| 2004-06-28 | 3,840 | 3,860 | 3,790 | 3,840 | 13,700 | 2,560 |
| 2004-06-25 | 3,630 | 3,750 | 3,630 | 3,690 | 9,100 | 2,460 |
| 2004-06-24 | 3,660 | 3,660 | 3,630 | 3,660 | 4,700 | 2,440 |
| 2004-06-23 | 3,580 | 3,740 | 3,580 | 3,680 | 10,200 | 2,453.33 |
| 2004-06-22 | 3,420 | 3,550 | 3,420 | 3,530 | 6,900 | 2,353.33 |
| 2004-06-21 | 3,460 | 3,480 | 3,410 | 3,410 | 3,600 | 2,273.33 |
| 2004-06-18 | 3,480 | 3,480 | 3,420 | 3,440 | 7,900 | 2,293.33 |
| 2004-06-17 | 3,440 | 3,510 | 3,440 | 3,470 | 3,200 | 2,313.33 |
| 2004-06-16 | 3,330 | 3,510 | 3,310 | 3,400 | 11,500 | 2,266.67 |
| 2004-06-15 | 3,250 | 3,280 | 3,250 | 3,280 | 2,300 | 2,186.67 |
| 2004-06-14 | 3,200 | 3,240 | 3,190 | 3,220 | 2,000 | 2,146.67 |
| 2004-06-11 | 3,200 | 3,220 | 3,160 | 3,160 | 1,300 | 2,106.67 |
| 2004-06-10 | 3,190 | 3,230 | 3,190 | 3,230 | 4,000 | 2,153.33 |
| 2004-06-09 | 3,180 | 3,200 | 3,160 | 3,200 | 1,400 | 2,133.33 |
| 2004-06-08 | 3,150 | 3,180 | 3,150 | 3,160 | 9,300 | 2,106.67 |
| 2004-06-07 | 3,100 | 3,100 | 3,080 | 3,100 | 1,300 | 2,066.67 |
| 2004-06-04 | 3,030 | 3,080 | 3,030 | 3,080 | 200 | 2,053.33 |
| 2004-06-03 | 3,100 | 3,100 | 3,020 | 3,020 | 2,100 | 2,013.33 |
| 2004-06-02 | 3,130 | 3,130 | 3,100 | 3,100 | 2,000 | 2,066.67 |
| 2004-06-01 | 3,120 | 3,160 | 3,110 | 3,130 | 1,000 | 2,086.67 |
| 2004-05-31 | 3,050 | 3,180 | 3,000 | 3,120 | 6,700 | 2,080 |
| 2004-05-28 | 3,060 | 3,080 | 3,030 | 3,040 | 1,700 | 2,026.67 |
| 2004-05-27 | 3,120 | 3,120 | 3,030 | 3,060 | 2,400 | 2,040 |
| 2004-05-26 | 3,200 | 3,200 | 3,060 | 3,100 | 2,700 | 2,066.67 |
| 2004-05-25 | 3,120 | 3,200 | 3,100 | 3,200 | 1,700 | 2,133.33 |
| 2004-05-24 | 3,080 | 3,110 | 3,060 | 3,100 | 2,200 | 2,066.67 |
| 2004-05-21 | 3,050 | 3,100 | 3,040 | 3,100 | 2,700 | 2,066.67 |
| 2004-05-20 | 3,140 | 3,150 | 3,050 | 3,050 | 4,400 | 2,033.33 |
| 2004-05-19 | 3,010 | 3,100 | 3,000 | 3,060 | 4,300 | 2,040 |
| 2004-05-18 | 2,880 | 2,970 | 2,850 | 2,970 | 5,000 | 1,980 |
| 2004-05-17 | 2,995 | 3,090 | 2,920 | 2,920 | 4,100 | 1,946.67 |
| 2004-05-14 | 3,070 | 3,110 | 2,990 | 2,990 | 3,600 | 1,993.33 |
| 2004-05-13 | 3,300 | 3,300 | 3,070 | 3,070 | 5,200 | 2,046.67 |
| 2004-05-12 | 3,170 | 3,320 | 3,160 | 3,260 | 4,400 | 2,173.33 |
| 2004-05-11 | 3,210 | 3,210 | 3,050 | 3,070 | 6,900 | 2,046.67 |
| 2004-05-10 | 3,500 | 3,500 | 3,410 | 3,410 | 6,700 | 2,273.33 |
| 2004-05-07 | 3,620 | 3,620 | 3,540 | 3,540 | 6,500 | 2,360 |
| 2004-05-06 | 3,590 | 3,650 | 3,590 | 3,600 | 6,900 | 2,400 |
| 2004-04-30 | 3,520 | 3,580 | 3,520 | 3,580 | 2,800 | 2,386.67 |
| 2004-04-28 | 3,570 | 3,580 | 3,540 | 3,540 | 4,400 | 2,360 |
| 2004-04-27 | 3,600 | 3,610 | 3,560 | 3,570 | 4,700 | 2,380 |
| 2004-04-26 | 3,600 | 3,620 | 3,590 | 3,590 | 5,100 | 2,393.33 |
| 2004-04-23 | 3,550 | 3,580 | 3,550 | 3,550 | 4,900 | 2,366.67 |
| 2004-04-22 | 3,430 | 3,530 | 3,430 | 3,500 | 8,000 | 2,333.33 |
| 2004-04-21 | 3,410 | 3,410 | 3,360 | 3,400 | 800 | 2,266.67 |
| 2004-04-20 | 3,340 | 3,380 | 3,340 | 3,370 | 1,100 | 2,246.67 |
| 2004-04-19 | 3,400 | 3,400 | 3,350 | 3,380 | 1,300 | 2,253.33 |
| 2004-04-16 | 3,360 | 3,410 | 3,350 | 3,400 | 1,500 | 2,266.67 |
| 2004-04-15 | 3,360 | 3,480 | 3,350 | 3,430 | 3,900 | 2,286.67 |
| 2004-04-14 | 3,350 | 3,360 | 3,340 | 3,360 | 3,300 | 2,240 |
| 2004-04-13 | 3,400 | 3,410 | 3,350 | 3,360 | 3,200 | 2,240 |
| 2004-04-12 | 3,400 | 3,410 | 3,350 | 3,410 | 2,100 | 2,273.33 |
| 2004-04-09 | 3,380 | 3,440 | 3,370 | 3,390 | 7,500 | 2,260 |
| 2004-04-08 | 3,590 | 3,600 | 3,440 | 3,480 | 11,000 | 2,320 |
| 2004-04-07 | 3,540 | 3,620 | 3,530 | 3,620 | 6,400 | 2,413.33 |
| 2004-04-06 | 3,550 | 3,550 | 3,470 | 3,540 | 5,200 | 2,360 |
| 2004-04-05 | 3,410 | 3,520 | 3,410 | 3,500 | 5,900 | 2,333.33 |
| 2004-04-02 | 3,490 | 3,510 | 3,420 | 3,460 | 9,800 | 2,306.67 |
| 2004-04-01 | 3,470 | 3,590 | 3,400 | 3,580 | 13,000 | 2,386.67 |
| 2004-03-31 | 3,450 | 3,530 | 3,410 | 3,500 | 19,100 | 2,333.33 |
| 2004-03-30 | 3,270 | 3,450 | 3,270 | 3,410 | 9,600 | 2,273.33 |
| 2004-03-29 | 3,120 | 3,250 | 3,120 | 3,250 | 10,100 | 2,166.67 |
| 2004-03-26 | 3,100 | 3,170 | 3,050 | 3,130 | 10,400 | 2,086.67 |
| 2004-03-25 | 3,300 | 3,350 | 3,290 | 3,350 | 14,900 | 2,030.30 |
| 2004-03-24 | 3,220 | 3,240 | 3,200 | 3,240 | 6,900 | 1,963.64 |
| 2004-03-23 | 3,160 | 3,190 | 3,160 | 3,190 | 4,100 | 1,933.33 |
| 2004-03-22 | 3,180 | 3,190 | 3,140 | 3,150 | 3,500 | 1,909.09 |
| 2004-03-19 | 3,130 | 3,160 | 3,130 | 3,150 | 900 | 1,909.09 |
| 2004-03-18 | 3,200 | 3,200 | 3,130 | 3,150 | 10,300 | 1,909.09 |
| 2004-03-17 | 3,220 | 3,230 | 3,170 | 3,170 | 7,200 | 1,921.21 |
| 2004-03-16 | 3,200 | 3,210 | 3,170 | 3,200 | 2,600 | 1,939.39 |
| 2004-03-15 | 3,170 | 3,230 | 3,170 | 3,190 | 6,000 | 1,933.33 |
| 2004-03-12 | 3,120 | 3,170 | 3,100 | 3,150 | 3,000 | 1,909.09 |
| 2004-03-11 | 3,180 | 3,180 | 3,090 | 3,130 | 8,200 | 1,896.97 |
| 2004-03-10 | 3,090 | 3,180 | 3,060 | 3,180 | 8,500 | 1,927.27 |
| 2004-03-09 | 3,040 | 3,080 | 3,020 | 3,080 | 9,200 | 1,866.67 |
| 2004-03-08 | 3,020 | 3,020 | 3,000 | 3,010 | 7,100 | 1,824.24 |
| 2004-03-05 | 3,040 | 3,060 | 3,010 | 3,030 | 5,400 | 1,836.36 |
| 2004-03-04 | 3,020 | 3,080 | 3,010 | 3,050 | 4,900 | 1,848.48 |
| 2004-03-03 | 3,050 | 3,050 | 3,000 | 3,010 | 4,000 | 1,824.24 |
| 2004-03-02 | 3,080 | 3,080 | 3,030 | 3,050 | 4,300 | 1,848.48 |
| 2004-03-01 | 3,050 | 3,060 | 3,020 | 3,060 | 6,500 | 1,854.55 |
| 2004-02-27 | 3,010 | 3,040 | 3,010 | 3,010 | 4,900 | 1,824.24 |
| 2004-02-26 | 3,050 | 3,050 | 2,960 | 2,985 | 17,700 | 1,809.09 |
| 2004-02-25 | 2,950 | 2,950 | 2,860 | 2,880 | 6,200 | 1,745.45 |
| 2004-02-24 | 3,010 | 3,010 | 2,950 | 2,950 | 6,600 | 1,787.88 |
| 2004-02-23 | 3,000 | 3,060 | 2,955 | 3,000 | 7,600 | 1,818.18 |
| 2004-02-20 | 3,120 | 3,130 | 3,060 | 3,130 | 2,000 | 1,896.97 |
| 2004-02-19 | 3,130 | 3,130 | 3,090 | 3,090 | 900 | 1,872.73 |
| 2004-02-18 | 3,090 | 3,140 | 3,090 | 3,120 | 2,800 | 1,890.91 |
| 2004-02-17 | 3,090 | 3,100 | 3,060 | 3,060 | 3,900 | 1,854.55 |
| 2004-02-16 | 3,210 | 3,210 | 3,100 | 3,100 | 3,000 | 1,878.79 |
| 2004-02-13 | 3,160 | 3,230 | 3,160 | 3,170 | 2,800 | 1,921.21 |
| 2004-02-12 | 3,140 | 3,190 | 3,130 | 3,150 | 1,200 | 1,909.09 |
| 2004-02-10 | 3,190 | 3,190 | 3,130 | 3,140 | 5,300 | 1,903.03 |
| 2004-02-09 | 3,140 | 3,190 | 3,110 | 3,190 | 11,500 | 1,933.33 |
| 2004-02-06 | 3,080 | 3,090 | 3,060 | 3,090 | 2,900 | 1,872.73 |
| 2004-02-05 | 3,000 | 3,070 | 2,985 | 3,000 | 7,500 | 1,818.18 |
| 2004-02-04 | 3,110 | 3,120 | 2,970 | 2,980 | 7,200 | 1,806.06 |
| 2004-02-03 | 3,200 | 3,210 | 3,120 | 3,120 | 7,000 | 1,890.91 |
| 2004-02-02 | 3,340 | 3,340 | 3,230 | 3,250 | 4,000 | 1,969.70 |
| 2004-01-30 | 3,380 | 3,390 | 3,310 | 3,330 | 6,500 | 2,018.18 |
| 2004-01-29 | 3,350 | 3,410 | 3,330 | 3,330 | 5,400 | 2,018.18 |
| 2004-01-28 | 3,390 | 3,430 | 3,350 | 3,400 | 10,100 | 2,060.61 |
| 2004-01-27 | 3,440 | 3,440 | 3,360 | 3,410 | 11,900 | 2,066.67 |
| 2004-01-26 | 3,210 | 3,370 | 3,210 | 3,350 | 8,400 | 2,030.30 |
| 2004-01-23 | 3,270 | 3,300 | 3,110 | 3,260 | 9,900 | 1,975.76 |
| 2004-01-22 | 3,340 | 3,410 | 3,260 | 3,260 | 10,200 | 1,975.76 |
| 2004-01-21 | 3,220 | 3,330 | 3,220 | 3,300 | 12,900 | 2,000 |
| 2004-01-20 | 3,230 | 3,230 | 3,190 | 3,200 | 3,800 | 1,939.39 |
| 2004-01-19 | 3,280 | 3,280 | 3,130 | 3,180 | 11,100 | 1,927.27 |
| 2004-01-16 | 3,190 | 3,290 | 3,190 | 3,290 | 11,300 | 1,993.94 |
| 2004-01-15 | 3,010 | 3,130 | 3,000 | 3,110 | 11,600 | 1,884.85 |
| 2004-01-14 | 2,985 | 3,020 | 2,985 | 3,000 | 3,000 | 1,818.18 |
| 2004-01-13 | 3,010 | 3,010 | 2,960 | 2,980 | 4,700 | 1,806.06 |
| 2004-01-09 | 3,030 | 3,030 | 2,980 | 2,980 | 9,700 | 1,806.06 |
| 2004-01-08 | 2,980 | 3,040 | 2,965 | 3,020 | 16,800 | 1,830.30 |
| 2004-01-07 | 2,885 | 2,985 | 2,855 | 2,985 | 10,900 | 1,809.09 |
| 2004-01-06 | 2,905 | 2,910 | 2,830 | 2,850 | 9,300 | 1,727.27 |
| 2004-01-05 | 2,920 | 2,925 | 2,860 | 2,875 | 3,800 | 1,742.42 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株