6432 (株)竹内製作所 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 | 4,500 | 4,650 | 4,500 | 4,650 | 9,900 | 775 |
| 2004-12-29 | 4,500 | 4,540 | 4,390 | 4,540 | 9,100 | 756.67 |
| 2004-12-28 | 4,530 | 4,540 | 4,500 | 4,500 | 8,900 | 750 |
| 2004-12-27 | 4,570 | 4,570 | 4,490 | 4,530 | 5,800 | 755 |
| 2004-12-24 | 4,500 | 4,560 | 4,500 | 4,560 | 8,000 | 760 |
| 2004-12-22 | 4,490 | 4,490 | 4,450 | 4,480 | 3,800 | 746.67 |
| 2004-12-21 | 4,420 | 4,460 | 4,410 | 4,420 | 3,800 | 736.67 |
| 2004-12-20 | 4,350 | 4,400 | 4,350 | 4,390 | 5,400 | 731.67 |
| 2004-12-17 | 4,260 | 4,340 | 4,250 | 4,340 | 4,100 | 723.33 |
| 2004-12-16 | 4,280 | 4,280 | 4,210 | 4,260 | 5,000 | 710 |
| 2004-12-15 | 4,200 | 4,210 | 4,180 | 4,180 | 8,300 | 696.67 |
| 2004-12-14 | 4,270 | 4,270 | 4,200 | 4,200 | 5,700 | 700 |
| 2004-12-13 | 4,100 | 4,270 | 4,100 | 4,270 | 6,800 | 711.67 |
| 2004-12-10 | 4,150 | 4,150 | 4,130 | 4,150 | 7,000 | 691.67 |
| 2004-12-09 | 4,150 | 4,170 | 4,120 | 4,150 | 9,400 | 691.67 |
| 2004-12-08 | 4,090 | 4,150 | 4,080 | 4,150 | 17,600 | 691.67 |
| 2004-12-07 | 4,130 | 4,140 | 4,080 | 4,100 | 17,700 | 683.33 |
| 2004-12-06 | 4,220 | 4,220 | 4,120 | 4,130 | 17,800 | 688.33 |
| 2004-12-03 | 4,230 | 4,290 | 4,180 | 4,230 | 25,500 | 705 |
| 2004-12-02 | 4,570 | 4,570 | 4,300 | 4,300 | 7,500 | 716.67 |
| 2004-12-01 | 4,590 | 4,590 | 4,530 | 4,570 | 2,200 | 761.67 |
| 2004-11-30 | 4,590 | 4,600 | 4,500 | 4,600 | 6,700 | 766.67 |
| 2004-11-29 | 4,560 | 4,580 | 4,560 | 4,580 | 3,500 | 763.33 |
| 2004-11-26 | 4,550 | 4,600 | 4,540 | 4,540 | 7,100 | 756.67 |
| 2004-11-25 | 4,540 | 4,540 | 4,510 | 4,540 | 1,900 | 756.67 |
| 2004-11-24 | 4,600 | 4,600 | 4,540 | 4,540 | 7,800 | 756.67 |
| 2004-11-22 | 4,640 | 4,640 | 4,600 | 4,600 | 3,000 | 766.67 |
| 2004-11-19 | 4,700 | 4,700 | 4,650 | 4,670 | 2,900 | 778.33 |
| 2004-11-18 | 4,700 | 4,700 | 4,650 | 4,700 | 2,100 | 783.33 |
| 2004-11-17 | 4,690 | 4,690 | 4,650 | 4,650 | 2,400 | 775 |
| 2004-11-16 | 4,650 | 4,790 | 4,650 | 4,790 | 10,500 | 798.33 |
| 2004-11-15 | 4,770 | 4,800 | 4,500 | 4,640 | 9,600 | 773.33 |
| 2004-11-12 | 4,770 | 4,800 | 4,770 | 4,770 | 6,600 | 795 |
| 2004-11-11 | 4,790 | 4,790 | 4,770 | 4,770 | 1,400 | 795 |
| 2004-11-10 | 4,820 | 4,820 | 4,800 | 4,810 | 5,200 | 801.67 |
| 2004-11-09 | 4,800 | 4,850 | 4,800 | 4,820 | 4,200 | 803.33 |
| 2004-11-08 | 4,810 | 4,820 | 4,800 | 4,800 | 4,500 | 800 |
| 2004-11-05 | 4,800 | 4,820 | 4,780 | 4,800 | 3,200 | 800 |
| 2004-11-04 | 4,800 | 4,800 | 4,750 | 4,760 | 2,700 | 793.33 |
| 2004-11-02 | 4,800 | 4,800 | 4,750 | 4,790 | 2,300 | 798.33 |
| 2004-11-01 | 4,760 | 4,800 | 4,750 | 4,800 | 10,300 | 800 |
| 2004-10-29 | 4,770 | 4,800 | 4,720 | 4,750 | 6,600 | 791.67 |
| 2004-10-28 | 4,790 | 4,800 | 4,780 | 4,800 | 1,900 | 800 |
| 2004-10-27 | 4,800 | 4,800 | 4,700 | 4,790 | 7,100 | 798.33 |
| 2004-10-26 | 4,720 | 4,800 | 4,700 | 4,800 | 2,700 | 800 |
| 2004-10-25 | 4,690 | 4,700 | 4,650 | 4,700 | 2,300 | 783.33 |
| 2004-10-22 | 4,620 | 4,700 | 4,620 | 4,700 | 8,000 | 783.33 |
| 2004-10-21 | 4,650 | 4,660 | 4,600 | 4,620 | 16,100 | 770 |
| 2004-10-20 | 4,760 | 4,760 | 4,650 | 4,650 | 17,000 | 775 |
| 2004-10-19 | 4,900 | 4,910 | 4,680 | 4,730 | 17,100 | 788.33 |
| 2004-10-18 | 4,890 | 4,900 | 4,860 | 4,900 | 4,100 | 816.67 |
| 2004-10-15 | 4,890 | 4,910 | 4,860 | 4,900 | 10,300 | 816.67 |
| 2004-10-14 | 4,900 | 4,910 | 4,900 | 4,910 | 6,800 | 818.33 |
| 2004-10-13 | 4,890 | 4,910 | 4,860 | 4,900 | 24,400 | 816.67 |
| 2004-10-12 | 4,900 | 4,940 | 4,860 | 4,890 | 25,800 | 815 |
| 2004-10-08 | 5,010 | 5,100 | 4,870 | 4,900 | 80,500 | 816.67 |
| 2004-10-07 | 4,610 | 4,910 | 4,610 | 4,860 | 43,800 | 810 |
| 2004-10-06 | 4,500 | 4,560 | 4,470 | 4,540 | 9,400 | 756.67 |
| 2004-10-05 | 4,380 | 4,480 | 4,380 | 4,480 | 8,500 | 746.67 |
| 2004-10-04 | 4,290 | 4,400 | 4,270 | 4,400 | 14,400 | 733.33 |
| 2004-10-01 | 4,320 | 4,320 | 4,200 | 4,240 | 9,500 | 706.67 |
| 2004-09-30 | 4,150 | 4,340 | 4,150 | 4,340 | 35,000 | 723.33 |
| 2004-09-29 | 4,440 | 4,450 | 4,110 | 4,150 | 33,000 | 691.67 |
| 2004-09-28 | 4,390 | 4,440 | 4,390 | 4,400 | 2,000 | 733.33 |
| 2004-09-27 | 4,450 | 4,450 | 4,420 | 4,440 | 2,400 | 740 |
| 2004-09-24 | 4,410 | 4,450 | 4,390 | 4,450 | 3,700 | 741.67 |
| 2004-09-22 | 4,550 | 4,550 | 4,320 | 4,410 | 9,800 | 735 |
| 2004-09-21 | 4,580 | 4,600 | 4,500 | 4,500 | 6,300 | 750 |
| 2004-09-17 | 4,550 | 4,600 | 4,500 | 4,600 | 8,700 | 766.67 |
| 2004-09-16 | 4,750 | 4,800 | 4,750 | 4,800 | 2,100 | 800 |
| 2004-09-15 | 4,900 | 4,920 | 4,880 | 4,900 | 25,000 | 816.67 |
| 2004-09-14 | 4,750 | 4,900 | 4,750 | 4,900 | 13,300 | 816.67 |
| 2004-09-13 | 4,850 | 4,910 | 4,850 | 4,900 | 7,100 | 816.67 |
| 2004-09-10 | 4,900 | 4,900 | 4,870 | 4,900 | 3,000 | 816.67 |
| 2004-09-09 | 4,850 | 4,910 | 4,850 | 4,900 | 4,000 | 816.67 |
| 2004-09-08 | 4,790 | 4,850 | 4,770 | 4,850 | 3,900 | 808.33 |
| 2004-09-07 | 4,900 | 4,920 | 4,900 | 4,920 | 1,100 | 820 |
| 2004-09-06 | 4,900 | 4,920 | 4,900 | 4,900 | 3,400 | 816.67 |
| 2004-09-03 | 4,900 | 4,950 | 4,900 | 4,900 | 3,000 | 816.67 |
| 2004-09-02 | 4,980 | 4,980 | 4,900 | 4,900 | 3,300 | 816.67 |
| 2004-09-01 | 4,910 | 4,980 | 4,900 | 4,980 | 7,100 | 830 |
| 2004-08-31 | 4,850 | 4,850 | 4,850 | 4,850 | 2,700 | 808.33 |
| 2004-08-30 | 4,850 | 4,900 | 4,850 | 4,850 | 4,100 | 808.33 |
| 2004-08-27 | 4,850 | 4,890 | 4,800 | 4,890 | 1,600 | 815 |
| 2004-08-26 | 4,900 | 4,950 | 4,850 | 4,900 | 2,100 | 816.67 |
| 2004-08-25 | 4,900 | 5,000 | 4,880 | 5,000 | 14,700 | 833.33 |
| 2004-08-24 | 4,800 | 4,900 | 4,800 | 4,900 | 12,800 | 816.67 |
| 2004-08-23 | 4,800 | 4,800 | 4,780 | 4,800 | 9,200 | 800 |
| 2004-08-20 | 4,770 | 4,820 | 4,750 | 4,800 | 5,300 | 800 |
| 2004-08-19 | 4,790 | 4,820 | 4,770 | 4,770 | 4,100 | 795 |
| 2004-08-18 | 4,720 | 4,840 | 4,720 | 4,840 | 15,000 | 806.67 |
| 2004-08-17 | 4,750 | 4,750 | 4,700 | 4,710 | 300 | 785 |
| 2004-08-16 | 4,810 | 4,820 | 4,750 | 4,820 | 3,700 | 803.33 |
| 2004-08-13 | 4,710 | 4,750 | 4,700 | 4,710 | 5,900 | 785 |
| 2004-08-12 | 4,720 | 4,720 | 4,700 | 4,700 | 3,900 | 783.33 |
| 2004-08-11 | 4,650 | 4,750 | 4,650 | 4,710 | 4,300 | 785 |
| 2004-08-10 | 4,730 | 4,730 | 4,580 | 4,590 | 2,500 | 765 |
| 2004-08-09 | 4,500 | 4,730 | 4,480 | 4,730 | 2,600 | 788.33 |
| 2004-08-06 | 4,520 | 4,750 | 4,480 | 4,600 | 7,500 | 766.67 |
| 2004-08-05 | 4,500 | 4,580 | 4,450 | 4,520 | 2,200 | 753.33 |
| 2004-08-04 | 4,770 | 4,770 | 4,280 | 4,430 | 26,800 | 738.33 |
| 2004-08-03 | 4,780 | 4,780 | 4,750 | 4,770 | 13,900 | 795 |
| 2004-08-02 | 4,810 | 4,810 | 4,780 | 4,800 | 11,800 | 800 |
| 2004-07-30 | 4,800 | 4,800 | 4,650 | 4,730 | 21,300 | 788.33 |
| 2004-07-29 | 4,920 | 4,920 | 4,890 | 4,900 | 15,100 | 816.67 |
| 2004-07-28 | 4,950 | 4,950 | 4,910 | 4,920 | 24,500 | 820 |
| 2004-07-27 | 5,000 | 5,000 | 4,900 | 4,940 | 25,600 | 823.33 |
| 2004-07-26 | 5,000 | 5,010 | 4,900 | 5,010 | 21,900 | 835 |
| 2004-07-23 | 4,890 | 5,050 | 4,880 | 5,000 | 33,700 | 833.33 |
| 2004-07-22 | 4,920 | 4,950 | 4,750 | 4,810 | 22,000 | 801.67 |
| 2004-07-21 | 4,940 | 4,980 | 4,890 | 4,980 | 62,100 | 830 |
| 2004-07-20 | 4,800 | 4,980 | 4,740 | 4,920 | 54,600 | 820 |
| 2004-07-16 | 4,650 | 4,770 | 4,600 | 4,730 | 49,600 | 788.33 |
| 2004-07-15 | 4,600 | 4,640 | 4,400 | 4,550 | 5,900 | 758.33 |
| 2004-07-14 | 4,720 | 4,730 | 4,600 | 4,610 | 20,400 | 768.33 |
| 2004-07-13 | 4,710 | 4,800 | 4,670 | 4,700 | 43,400 | 783.33 |
| 2004-07-12 | 4,650 | 4,710 | 4,610 | 4,700 | 29,200 | 783.33 |
| 2004-07-09 | 4,530 | 4,620 | 4,510 | 4,610 | 35,600 | 768.33 |
| 2004-07-08 | 4,500 | 4,540 | 4,480 | 4,530 | 23,900 | 755 |
| 2004-07-07 | 4,460 | 4,500 | 4,220 | 4,460 | 20,600 | 743.33 |
| 2004-07-06 | 4,520 | 4,550 | 4,460 | 4,460 | 37,000 | 743.33 |
| 2004-07-05 | 4,550 | 4,570 | 4,440 | 4,560 | 41,400 | 760 |
| 2004-07-02 | 4,450 | 4,600 | 4,400 | 4,560 | 93,800 | 760 |
| 2004-07-01 | 4,400 | 4,470 | 4,370 | 4,420 | 119,700 | 736.67 |
| 2004-06-30 | 4,210 | 4,500 | 4,210 | 4,400 | 173,300 | 733.33 |
| 2004-06-29 | 4,200 | 4,240 | 4,150 | 4,200 | 93,200 | 700 |
| 2004-06-28 | 4,100 | 4,190 | 4,100 | 4,150 | 19,900 | 691.67 |
| 2004-06-25 | 4,000 | 4,100 | 4,000 | 4,070 | 15,600 | 678.33 |
| 2004-06-24 | 3,980 | 4,000 | 3,830 | 3,940 | 31,900 | 656.67 |
| 2004-06-23 | 4,180 | 4,180 | 4,000 | 4,010 | 16,200 | 668.33 |
| 2004-06-22 | 4,190 | 4,190 | 4,160 | 4,180 | 27,700 | 696.67 |
| 2004-06-21 | 4,210 | 4,220 | 4,180 | 4,200 | 57,300 | 700 |
| 2004-06-18 | 4,250 | 4,250 | 4,210 | 4,220 | 63,500 | 703.33 |
| 2004-06-17 | 4,370 | 4,370 | 4,290 | 4,300 | 28,300 | 716.67 |
| 2004-06-16 | 4,360 | 4,390 | 4,360 | 4,360 | 5,800 | 726.67 |
| 2004-06-15 | 4,290 | 4,330 | 4,290 | 4,330 | 2,700 | 721.67 |
| 2004-06-14 | 4,500 | 4,500 | 4,240 | 4,300 | 17,900 | 716.67 |
| 2004-06-11 | 4,280 | 4,350 | 4,280 | 4,340 | 8,400 | 723.33 |
| 2004-06-10 | 4,350 | 4,350 | 4,280 | 4,320 | 5,200 | 720 |
| 2004-06-09 | 4,400 | 4,450 | 4,300 | 4,450 | 9,400 | 741.67 |
| 2004-06-08 | 4,480 | 4,490 | 4,380 | 4,400 | 7,800 | 733.33 |
| 2004-06-07 | 4,350 | 4,500 | 4,350 | 4,500 | 4,400 | 750 |
| 2004-06-04 | 4,500 | 4,500 | 4,350 | 4,360 | 7,800 | 726.67 |
| 2004-06-03 | 4,510 | 4,550 | 4,510 | 4,550 | 6,100 | 758.33 |
| 2004-06-02 | 4,600 | 4,600 | 4,550 | 4,550 | 4,800 | 758.33 |
| 2004-06-01 | 4,700 | 4,700 | 4,600 | 4,600 | 2,100 | 766.67 |
| 2004-05-31 | 4,690 | 4,700 | 4,500 | 4,700 | 4,900 | 783.33 |
| 2004-05-28 | 4,890 | 4,890 | 4,610 | 4,700 | 7,600 | 783.33 |
| 2004-05-27 | 5,000 | 5,000 | 4,900 | 4,900 | 900 | 816.67 |
| 2004-05-26 | 5,050 | 5,050 | 5,000 | 5,040 | 2,000 | 840 |
| 2004-05-25 | 5,020 | 5,020 | 4,990 | 5,010 | 7,000 | 835 |
| 2004-05-24 | 4,950 | 5,020 | 4,930 | 5,020 | 16,100 | 836.67 |
| 2004-05-21 | 4,930 | 4,990 | 4,900 | 4,910 | 3,600 | 818.33 |
| 2004-05-20 | 4,900 | 4,950 | 4,900 | 4,930 | 12,100 | 821.67 |
| 2004-05-19 | 4,420 | 4,700 | 4,420 | 4,700 | 12,800 | 783.33 |
| 2004-05-18 | 4,350 | 4,430 | 4,300 | 4,400 | 7,800 | 733.33 |
| 2004-05-17 | 4,670 | 4,670 | 4,360 | 4,500 | 10,000 | 750 |
| 2004-05-14 | 4,680 | 4,690 | 4,660 | 4,680 | 14,000 | 780 |
| 2004-05-13 | 4,650 | 4,720 | 4,610 | 4,710 | 18,100 | 785 |
| 2004-05-12 | 4,760 | 4,770 | 4,650 | 4,700 | 15,000 | 783.33 |
| 2004-05-11 | 4,800 | 4,800 | 4,730 | 4,770 | 11,800 | 795 |
| 2004-05-10 | 4,950 | 4,950 | 4,800 | 4,900 | 14,000 | 816.67 |
| 2004-05-07 | 5,120 | 5,120 | 4,960 | 5,080 | 6,700 | 846.67 |
| 2004-05-06 | 5,460 | 5,460 | 5,110 | 5,210 | 13,200 | 868.33 |
| 2004-04-30 | 5,130 | 5,500 | 5,100 | 5,470 | 24,000 | 911.67 |
| 2004-04-28 | 5,600 | 5,620 | 5,310 | 5,530 | 18,900 | 921.67 |
| 2004-04-27 | 5,800 | 5,990 | 5,680 | 5,800 | 25,100 | 966.67 |
| 2004-04-26 | 5,520 | 5,800 | 5,520 | 5,800 | 28,400 | 966.67 |
| 2004-04-23 | 5,000 | 5,750 | 5,000 | 5,680 | 71,900 | 946.67 |
| 2004-04-22 | 4,700 | 5,060 | 4,700 | 5,060 | 132,900 | 843.33 |
| 2004-04-21 | 4,400 | 4,560 | 4,360 | 4,560 | 39,900 | 760 |
| 2004-04-20 | 4,400 | 4,460 | 4,330 | 4,330 | 20,400 | 721.67 |
| 2004-04-19 | 4,330 | 4,370 | 4,300 | 4,370 | 8,800 | 728.33 |
| 2004-04-16 | 4,380 | 4,460 | 4,250 | 4,300 | 37,900 | 716.67 |
| 2004-04-15 | 4,300 | 4,500 | 4,300 | 4,400 | 37,900 | 733.33 |
| 2004-04-14 | 4,250 | 4,250 | 4,200 | 4,210 | 9,100 | 701.67 |
| 2004-04-13 | 4,200 | 4,300 | 4,160 | 4,260 | 9,700 | 710 |
| 2004-04-12 | 4,200 | 4,240 | 4,130 | 4,160 | 10,000 | 693.33 |
| 2004-04-09 | 4,300 | 4,300 | 4,100 | 4,110 | 9,600 | 685 |
| 2004-04-08 | 4,440 | 4,440 | 4,380 | 4,400 | 11,000 | 733.33 |
| 2004-04-07 | 4,410 | 4,460 | 4,300 | 4,460 | 13,600 | 743.33 |
| 2004-04-06 | 4,430 | 4,600 | 4,280 | 4,400 | 51,900 | 733.33 |
| 2004-04-05 | 4,040 | 4,390 | 4,000 | 4,390 | 89,700 | 731.67 |
| 2004-04-02 | 3,860 | 3,890 | 3,800 | 3,890 | 24,900 | 648.33 |
| 2004-04-01 | 3,860 | 3,890 | 3,840 | 3,850 | 17,700 | 641.67 |
| 2004-03-31 | 3,870 | 3,900 | 3,840 | 3,840 | 11,700 | 640 |
| 2004-03-30 | 3,850 | 3,940 | 3,850 | 3,850 | 5,200 | 641.67 |
| 2004-03-29 | 3,890 | 3,970 | 3,800 | 3,850 | 14,400 | 641.67 |
| 2004-03-26 | 3,800 | 3,900 | 3,800 | 3,840 | 5,900 | 640 |
| 2004-03-25 | 3,880 | 3,880 | 3,800 | 3,800 | 14,200 | 633.33 |
| 2004-03-24 | 3,950 | 3,970 | 3,830 | 3,890 | 12,800 | 648.33 |
| 2004-03-23 | 4,040 | 4,040 | 3,910 | 3,930 | 6,800 | 655 |
| 2004-03-22 | 4,060 | 4,120 | 4,050 | 4,050 | 8,900 | 675 |
| 2004-03-19 | 4,050 | 4,050 | 3,970 | 4,050 | 6,200 | 675 |
| 2004-03-18 | 3,890 | 4,050 | 3,890 | 4,010 | 19,700 | 668.33 |
| 2004-03-17 | 3,740 | 3,840 | 3,740 | 3,840 | 15,700 | 640 |
| 2004-03-16 | 3,880 | 3,890 | 3,730 | 3,730 | 25,800 | 621.67 |
| 2004-03-15 | 3,950 | 3,950 | 3,880 | 3,890 | 21,900 | 648.33 |
| 2004-03-12 | 3,960 | 3,970 | 3,910 | 3,970 | 41,400 | 661.67 |
| 2004-03-11 | 4,070 | 4,070 | 3,970 | 3,980 | 43,800 | 663.33 |
| 2004-03-10 | 4,120 | 4,120 | 4,090 | 4,120 | 3,300 | 686.67 |
| 2004-03-09 | 4,120 | 4,170 | 4,050 | 4,170 | 10,300 | 695 |
| 2004-03-08 | 4,070 | 4,120 | 4,020 | 4,120 | 59,500 | 686.67 |
| 2004-03-05 | 4,200 | 4,220 | 4,040 | 4,050 | 9,200 | 675 |
| 2004-03-04 | 4,250 | 4,300 | 4,180 | 4,200 | 11,200 | 700 |
| 2004-03-03 | 4,230 | 4,300 | 4,190 | 4,250 | 10,400 | 708.33 |
| 2004-03-02 | 4,370 | 4,450 | 4,250 | 4,250 | 3,600 | 708.33 |
| 2004-03-01 | 4,370 | 4,370 | 4,270 | 4,300 | 2,100 | 716.67 |
| 2004-02-27 | 4,400 | 4,400 | 4,300 | 4,350 | 1,200 | 725 |
| 2004-02-26 | 4,300 | 4,300 | 4,250 | 4,300 | 2,400 | 716.67 |
| 2004-02-25 | 4,350 | 4,350 | 4,250 | 4,300 | 2,000 | 716.67 |
| 2004-02-24 | 4,520 | 4,520 | 4,460 | 4,460 | 5,200 | 743.33 |
| 2004-02-23 | 4,350 | 4,350 | 4,270 | 4,270 | 2,400 | 711.67 |
| 2004-02-20 | 4,360 | 4,400 | 4,300 | 4,300 | 2,300 | 716.67 |
| 2004-02-19 | 4,320 | 4,360 | 4,320 | 4,360 | 5,500 | 726.67 |
| 2004-02-18 | 4,370 | 4,380 | 4,300 | 4,300 | 6,600 | 716.67 |
| 2004-02-17 | 4,350 | 4,400 | 4,350 | 4,350 | 3,500 | 725 |
| 2004-02-16 | 4,500 | 4,500 | 4,280 | 4,280 | 3,000 | 713.33 |
| 2004-02-13 | 4,540 | 4,540 | 4,400 | 4,450 | 3,400 | 741.67 |
| 2004-02-12 | 4,500 | 4,550 | 4,410 | 4,550 | 10,700 | 758.33 |
| 2004-02-10 | 4,200 | 4,450 | 4,180 | 4,450 | 4,200 | 741.67 |
| 2004-02-09 | 4,230 | 4,300 | 4,230 | 4,250 | 4,000 | 708.33 |
| 2004-02-06 | 4,240 | 4,300 | 4,230 | 4,300 | 5,800 | 716.67 |
| 2004-02-05 | 4,350 | 4,440 | 4,300 | 4,440 | 10,000 | 740 |
| 2004-02-04 | 4,440 | 4,450 | 4,350 | 4,350 | 4,000 | 725 |
| 2004-02-03 | 4,550 | 4,550 | 4,350 | 4,550 | 6,700 | 758.33 |
| 2004-02-02 | 4,580 | 4,600 | 4,550 | 4,560 | 9,200 | 760 |
| 2004-01-30 | 4,600 | 4,640 | 4,550 | 4,640 | 14,100 | 773.33 |
| 2004-01-29 | 4,610 | 4,610 | 4,550 | 4,550 | 7,400 | 758.33 |
| 2004-01-28 | 4,690 | 4,700 | 4,600 | 4,650 | 29,700 | 775 |
| 2004-01-27 | 4,330 | 4,750 | 4,330 | 4,710 | 41,300 | 785 |
| 2004-01-26 | 4,410 | 4,410 | 4,330 | 4,330 | 8,100 | 721.67 |
| 2004-01-23 | 4,400 | 4,470 | 4,300 | 4,310 | 21,600 | 718.33 |
| 2004-01-22 | 4,200 | 4,470 | 4,200 | 4,420 | 49,100 | 736.67 |
| 2004-01-21 | 4,190 | 4,200 | 4,150 | 4,200 | 8,200 | 700 |
| 2004-01-20 | 4,150 | 4,150 | 4,000 | 4,050 | 6,300 | 675 |
| 2004-01-19 | 4,200 | 4,300 | 4,150 | 4,150 | 6,900 | 691.67 |
| 2004-01-16 | 4,200 | 4,400 | 4,100 | 4,200 | 26,500 | 700 |
| 2004-01-15 | 4,170 | 4,200 | 4,050 | 4,200 | 30,500 | 700 |
| 2004-01-14 | 4,020 | 4,200 | 4,000 | 4,180 | 17,500 | 696.67 |
| 2004-01-13 | 4,080 | 4,090 | 4,000 | 4,000 | 11,100 | 666.67 |
| 2004-01-09 | 4,000 | 4,100 | 4,000 | 4,090 | 10,500 | 681.67 |
| 2004-01-08 | 4,000 | 4,090 | 3,990 | 3,990 | 20,000 | 665 |
| 2004-01-07 | 3,980 | 4,010 | 3,920 | 3,970 | 12,400 | 661.67 |
| 2004-01-06 | 3,990 | 4,000 | 3,960 | 3,980 | 1,600 | 663.33 |
| 2004-01-05 | 4,060 | 4,060 | 4,000 | 4,000 | 700 | 666.67 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
