6736 サン電子(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 | 1,250 | 1,280 | 1,240 | 1,278 | 10,400 | 319.50 |
| 2004-12-29 | 1,230 | 1,270 | 1,220 | 1,260 | 21,700 | 315 |
| 2004-12-28 | 1,201 | 1,240 | 1,201 | 1,220 | 4,600 | 305 |
| 2004-12-27 | 1,199 | 1,210 | 1,194 | 1,200 | 9,100 | 300 |
| 2004-12-24 | 1,215 | 1,220 | 1,152 | 1,190 | 8,700 | 297.50 |
| 2004-12-22 | 1,110 | 1,250 | 1,110 | 1,215 | 16,600 | 303.75 |
| 2004-12-21 | 1,098 | 1,110 | 1,098 | 1,108 | 7,000 | 277 |
| 2004-12-20 | 1,106 | 1,106 | 1,092 | 1,095 | 4,600 | 273.75 |
| 2004-12-17 | 1,109 | 1,109 | 1,100 | 1,108 | 6,300 | 277 |
| 2004-12-16 | 1,101 | 1,114 | 1,101 | 1,114 | 5,800 | 278.50 |
| 2004-12-15 | 1,100 | 1,100 | 1,092 | 1,099 | 2,100 | 274.75 |
| 2004-12-14 | 1,075 | 1,097 | 1,071 | 1,097 | 8,700 | 274.25 |
| 2004-12-13 | 1,070 | 1,100 | 1,070 | 1,072 | 3,100 | 268 |
| 2004-12-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,200 | 270 |
| 2004-12-09 | 1,090 | 1,090 | 1,080 | 1,080 | 4,500 | 270 |
| 2004-12-08 | 1,080 | 1,100 | 1,080 | 1,080 | 2,600 | 270 |
| 2004-12-07 | 1,080 | 1,090 | 1,080 | 1,080 | 6,600 | 270 |
| 2004-12-06 | 1,080 | 1,100 | 1,080 | 1,080 | 1,100 | 270 |
| 2004-12-03 | 1,100 | 1,110 | 1,070 | 1,080 | 4,900 | 270 |
| 2004-12-02 | 1,080 | 1,080 | 1,070 | 1,070 | 2,300 | 267.50 |
| 2004-12-01 | 1,080 | 1,090 | 1,080 | 1,080 | 2,900 | 270 |
| 2004-11-30 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 270 |
| 2004-11-29 | 1,090 | 1,110 | 1,080 | 1,090 | 5,200 | 272.50 |
| 2004-11-26 | 1,080 | 1,090 | 1,080 | 1,080 | 1,300 | 270 |
| 2004-11-25 | 1,060 | 1,080 | 1,060 | 1,080 | 3,300 | 270 |
| 2004-11-24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,400 | 262.50 |
| 2004-11-22 | 1,070 | 1,070 | 1,010 | 1,060 | 4,600 | 265 |
| 2004-11-19 | 1,080 | 1,100 | 1,080 | 1,080 | 3,100 | 270 |
| 2004-11-18 | 1,090 | 1,120 | 1,070 | 1,070 | 26,200 | 267.50 |
| 2004-11-17 | 1,090 | 1,090 | 1,080 | 1,080 | 4,600 | 270 |
| 2004-11-16 | 1,100 | 1,100 | 1,080 | 1,090 | 5,900 | 272.50 |
| 2004-11-15 | 1,100 | 1,110 | 1,080 | 1,080 | 11,800 | 270 |
| 2004-11-12 | 1,070 | 1,080 | 1,070 | 1,080 | 4,300 | 270 |
| 2004-11-11 | 1,090 | 1,090 | 1,080 | 1,080 | 8,500 | 270 |
| 2004-11-10 | 1,070 | 1,090 | 1,070 | 1,090 | 3,500 | 272.50 |
| 2004-11-09 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 267.50 |
| 2004-11-08 | 1,070 | 1,100 | 1,060 | 1,070 | 11,300 | 267.50 |
| 2004-11-05 | 1,080 | 1,100 | 1,080 | 1,080 | 8,600 | 270 |
| 2004-11-04 | 1,090 | 1,090 | 1,020 | 1,070 | 39,000 | 267.50 |
| 2004-11-02 | 1,120 | 1,180 | 1,090 | 1,130 | 17,700 | 282.50 |
| 2004-11-01 | 1,180 | 1,180 | 1,110 | 1,150 | 11,100 | 287.50 |
| 2004-10-29 | 1,200 | 1,200 | 1,180 | 1,180 | 3,700 | 295 |
| 2004-10-28 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 | 300 |
| 2004-10-27 | 1,190 | 1,210 | 1,190 | 1,190 | 3,500 | 297.50 |
| 2004-10-26 | 1,200 | 1,200 | 1,190 | 1,190 | 2,200 | 297.50 |
| 2004-10-25 | 1,210 | 1,210 | 1,200 | 1,200 | 2,900 | 300 |
| 2004-10-22 | 1,210 | 1,220 | 1,200 | 1,210 | 4,200 | 302.50 |
| 2004-10-21 | 1,220 | 1,220 | 1,200 | 1,210 | 7,900 | 302.50 |
| 2004-10-20 | 1,260 | 1,270 | 1,220 | 1,220 | 2,300 | 305 |
| 2004-10-19 | 1,230 | 1,260 | 1,220 | 1,260 | 1,800 | 315 |
| 2004-10-18 | 1,250 | 1,250 | 1,220 | 1,230 | 1,800 | 307.50 |
| 2004-10-15 | 1,250 | 1,260 | 1,240 | 1,250 | 2,100 | 312.50 |
| 2004-10-14 | 1,260 | 1,270 | 1,250 | 1,250 | 1,500 | 312.50 |
| 2004-10-13 | 1,280 | 1,280 | 1,250 | 1,260 | 1,200 | 315 |
| 2004-10-12 | 1,280 | 1,280 | 1,250 | 1,280 | 4,100 | 320 |
| 2004-10-08 | 1,280 | 1,280 | 1,270 | 1,280 | 800 | 320 |
| 2004-10-07 | 1,310 | 1,310 | 1,280 | 1,290 | 4,600 | 322.50 |
| 2004-10-06 | 1,300 | 1,320 | 1,300 | 1,300 | 4,000 | 325 |
| 2004-10-05 | 1,310 | 1,330 | 1,300 | 1,300 | 7,800 | 325 |
| 2004-10-04 | 1,300 | 1,320 | 1,290 | 1,310 | 5,900 | 327.50 |
| 2004-10-01 | 1,250 | 1,320 | 1,250 | 1,290 | 5,600 | 322.50 |
| 2004-09-30 | 1,230 | 1,250 | 1,220 | 1,230 | 2,400 | 307.50 |
| 2004-09-29 | 1,220 | 1,220 | 1,200 | 1,220 | 3,800 | 305 |
| 2004-09-28 | 1,210 | 1,210 | 1,160 | 1,200 | 17,200 | 300 |
| 2004-09-27 | 1,230 | 1,230 | 1,220 | 1,220 | 7,200 | 305 |
| 2004-09-24 | 1,230 | 1,230 | 1,220 | 1,230 | 9,000 | 307.50 |
| 2004-09-22 | 1,250 | 1,250 | 1,220 | 1,230 | 5,200 | 307.50 |
| 2004-09-21 | 1,240 | 1,250 | 1,230 | 1,250 | 2,000 | 312.50 |
| 2004-09-17 | 1,240 | 1,250 | 1,240 | 1,240 | 2,100 | 310 |
| 2004-09-16 | 1,270 | 1,270 | 1,240 | 1,250 | 6,000 | 312.50 |
| 2004-09-15 | 1,320 | 1,320 | 1,270 | 1,270 | 1,600 | 317.50 |
| 2004-09-14 | 1,300 | 1,310 | 1,270 | 1,270 | 8,300 | 317.50 |
| 2004-09-13 | 1,280 | 1,300 | 1,270 | 1,300 | 5,400 | 325 |
| 2004-09-10 | 1,280 | 1,290 | 1,260 | 1,280 | 6,300 | 320 |
| 2004-09-09 | 1,300 | 1,300 | 1,280 | 1,280 | 1,300 | 320 |
| 2004-09-08 | 1,310 | 1,310 | 1,300 | 1,310 | 6,400 | 327.50 |
| 2004-09-07 | 1,300 | 1,310 | 1,280 | 1,310 | 6,500 | 327.50 |
| 2004-09-06 | 1,320 | 1,330 | 1,300 | 1,310 | 5,100 | 327.50 |
| 2004-09-03 | 1,320 | 1,340 | 1,300 | 1,320 | 7,100 | 330 |
| 2004-09-02 | 1,330 | 1,330 | 1,310 | 1,320 | 6,000 | 330 |
| 2004-09-01 | 1,320 | 1,330 | 1,310 | 1,310 | 8,000 | 327.50 |
| 2004-08-31 | 1,360 | 1,360 | 1,320 | 1,320 | 4,600 | 330 |
| 2004-08-30 | 1,330 | 1,340 | 1,310 | 1,340 | 4,600 | 335 |
| 2004-08-27 | 1,280 | 1,320 | 1,280 | 1,310 | 5,500 | 327.50 |
| 2004-08-26 | 1,250 | 1,280 | 1,250 | 1,260 | 8,800 | 315 |
| 2004-08-25 | 1,250 | 1,250 | 1,240 | 1,240 | 1,700 | 310 |
| 2004-08-24 | 1,260 | 1,260 | 1,240 | 1,240 | 1,600 | 310 |
| 2004-08-23 | 1,220 | 1,260 | 1,220 | 1,260 | 5,700 | 315 |
| 2004-08-20 | 1,190 | 1,200 | 1,170 | 1,200 | 8,800 | 300 |
| 2004-08-19 | 1,190 | 1,200 | 1,180 | 1,190 | 5,700 | 297.50 |
| 2004-08-18 | 1,230 | 1,230 | 1,180 | 1,200 | 10,000 | 300 |
| 2004-08-17 | 1,230 | 1,260 | 1,220 | 1,220 | 4,300 | 305 |
| 2004-08-16 | 1,260 | 1,260 | 1,200 | 1,220 | 12,900 | 305 |
| 2004-08-13 | 1,280 | 1,290 | 1,270 | 1,280 | 4,000 | 320 |
| 2004-08-12 | 1,300 | 1,300 | 1,280 | 1,290 | 2,300 | 322.50 |
| 2004-08-11 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 | 330 |
| 2004-08-10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,100 | 325 |
| 2004-08-09 | 1,270 | 1,290 | 1,240 | 1,280 | 4,400 | 320 |
| 2004-08-06 | 1,310 | 1,320 | 1,300 | 1,300 | 4,700 | 325 |
| 2004-08-05 | 1,350 | 1,350 | 1,300 | 1,320 | 2,300 | 330 |
| 2004-08-04 | 1,290 | 1,300 | 1,250 | 1,300 | 9,400 | 325 |
| 2004-08-03 | 1,330 | 1,330 | 1,280 | 1,300 | 6,500 | 325 |
| 2004-08-02 | 1,350 | 1,350 | 1,330 | 1,340 | 1,400 | 335 |
| 2004-07-30 | 1,340 | 1,370 | 1,320 | 1,370 | 6,300 | 342.50 |
| 2004-07-29 | 1,360 | 1,360 | 1,300 | 1,300 | 8,200 | 325 |
| 2004-07-28 | 1,350 | 1,400 | 1,330 | 1,400 | 15,000 | 350 |
| 2004-07-27 | 1,370 | 1,400 | 1,260 | 1,260 | 10,900 | 315 |
| 2004-07-26 | 1,430 | 1,430 | 1,350 | 1,380 | 9,800 | 345 |
| 2004-07-23 | 1,430 | 1,450 | 1,420 | 1,440 | 3,600 | 360 |
| 2004-07-22 | 1,440 | 1,450 | 1,420 | 1,430 | 2,800 | 357.50 |
| 2004-07-21 | 1,450 | 1,460 | 1,440 | 1,440 | 3,000 | 360 |
| 2004-07-20 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 357.50 |
| 2004-07-16 | 1,450 | 1,470 | 1,450 | 1,450 | 2,700 | 362.50 |
| 2004-07-15 | 1,520 | 1,520 | 1,450 | 1,490 | 5,900 | 372.50 |
| 2004-07-14 | 1,480 | 1,480 | 1,440 | 1,450 | 8,600 | 362.50 |
| 2004-07-13 | 1,490 | 1,500 | 1,480 | 1,480 | 6,600 | 370 |
| 2004-07-12 | 1,500 | 1,510 | 1,450 | 1,510 | 17,300 | 377.50 |
| 2004-07-09 | 1,480 | 1,500 | 1,480 | 1,480 | 5,100 | 370 |
| 2004-07-08 | 1,460 | 1,480 | 1,450 | 1,480 | 6,600 | 370 |
| 2004-07-07 | 1,450 | 1,470 | 1,420 | 1,440 | 12,400 | 360 |
| 2004-07-06 | 1,500 | 1,540 | 1,480 | 1,490 | 14,300 | 372.50 |
| 2004-07-05 | 1,570 | 1,580 | 1,520 | 1,530 | 10,700 | 382.50 |
| 2004-07-02 | 1,580 | 1,600 | 1,530 | 1,570 | 12,100 | 392.50 |
| 2004-07-01 | 1,580 | 1,620 | 1,580 | 1,590 | 18,200 | 397.50 |
| 2004-06-30 | 1,630 | 1,630 | 1,560 | 1,580 | 24,700 | 395 |
| 2004-06-29 | 1,550 | 1,620 | 1,500 | 1,620 | 63,300 | 405 |
| 2004-06-28 | 1,480 | 1,520 | 1,470 | 1,520 | 18,200 | 380 |
| 2004-06-25 | 1,530 | 1,530 | 1,460 | 1,470 | 21,300 | 367.50 |
| 2004-06-24 | 1,530 | 1,550 | 1,520 | 1,530 | 9,100 | 382.50 |
| 2004-06-23 | 1,550 | 1,570 | 1,520 | 1,530 | 11,800 | 382.50 |
| 2004-06-22 | 1,540 | 1,570 | 1,510 | 1,550 | 24,600 | 387.50 |
| 2004-06-21 | 1,560 | 1,560 | 1,530 | 1,540 | 14,500 | 385 |
| 2004-06-18 | 1,540 | 1,580 | 1,480 | 1,560 | 34,300 | 390 |
| 2004-06-17 | 1,530 | 1,570 | 1,490 | 1,550 | 36,800 | 387.50 |
| 2004-06-16 | 1,530 | 1,590 | 1,530 | 1,540 | 43,300 | 385 |
| 2004-06-15 | 1,480 | 1,490 | 1,460 | 1,490 | 24,300 | 372.50 |
| 2004-06-14 | 1,460 | 1,480 | 1,450 | 1,460 | 8,700 | 365 |
| 2004-06-11 | 1,490 | 1,490 | 1,440 | 1,450 | 8,700 | 362.50 |
| 2004-06-10 | 1,440 | 1,470 | 1,420 | 1,470 | 12,100 | 367.50 |
| 2004-06-09 | 1,480 | 1,490 | 1,430 | 1,450 | 15,200 | 362.50 |
| 2004-06-08 | 1,500 | 1,510 | 1,460 | 1,460 | 17,700 | 365 |
| 2004-06-07 | 1,460 | 1,500 | 1,450 | 1,500 | 14,900 | 375 |
| 2004-06-04 | 1,460 | 1,480 | 1,430 | 1,460 | 10,500 | 365 |
| 2004-06-03 | 1,470 | 1,480 | 1,430 | 1,450 | 16,100 | 362.50 |
| 2004-06-02 | 1,490 | 1,520 | 1,440 | 1,460 | 20,600 | 365 |
| 2004-06-01 | 1,420 | 1,490 | 1,420 | 1,480 | 13,800 | 370 |
| 2004-05-31 | 1,480 | 1,480 | 1,420 | 1,440 | 11,200 | 360 |
| 2004-05-28 | 1,500 | 1,500 | 1,390 | 1,490 | 28,400 | 372.50 |
| 2004-05-27 | 1,580 | 1,580 | 1,420 | 1,510 | 40,500 | 377.50 |
| 2004-05-26 | 1,600 | 1,600 | 1,500 | 1,550 | 81,800 | 387.50 |
| 2004-05-25 | 1,430 | 1,600 | 1,400 | 1,600 | 80,400 | 400 |
| 2004-05-24 | 1,410 | 1,420 | 1,380 | 1,400 | 24,000 | 350 |
| 2004-05-21 | 1,370 | 1,430 | 1,370 | 1,430 | 20,600 | 357.50 |
| 2004-05-20 | 1,380 | 1,450 | 1,310 | 1,360 | 30,500 | 340 |
| 2004-05-19 | 1,350 | 1,420 | 1,320 | 1,400 | 39,900 | 350 |
| 2004-05-18 | 1,080 | 1,250 | 1,080 | 1,230 | 23,200 | 307.50 |
| 2004-05-17 | 1,200 | 1,200 | 1,050 | 1,070 | 26,600 | 267.50 |
| 2004-05-14 | 1,390 | 1,390 | 1,250 | 1,250 | 16,300 | 312.50 |
| 2004-05-13 | 1,400 | 1,400 | 1,340 | 1,370 | 14,100 | 342.50 |
| 2004-05-12 | 1,320 | 1,440 | 1,320 | 1,370 | 23,300 | 342.50 |
| 2004-05-11 | 1,290 | 1,330 | 1,240 | 1,310 | 33,300 | 327.50 |
| 2004-05-10 | 1,500 | 1,500 | 1,350 | 1,360 | 61,600 | 340 |
| 2004-05-07 | 1,620 | 1,670 | 1,500 | 1,580 | 201,200 | 395 |
| 2004-05-06 | 1,500 | 1,500 | 1,500 | 1,500 | 33,600 | 375 |
| 2004-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 63,300 | 325 |
| 2004-04-28 | 1,090 | 1,100 | 1,080 | 1,100 | 8,200 | 275 |
| 2004-04-27 | 1,080 | 1,100 | 1,080 | 1,090 | 7,400 | 272.50 |
| 2004-04-26 | 1,080 | 1,140 | 1,080 | 1,080 | 14,400 | 270 |
| 2004-04-23 | 1,090 | 1,110 | 1,070 | 1,100 | 7,400 | 275 |
| 2004-04-22 | 1,080 | 1,110 | 1,080 | 1,080 | 8,600 | 270 |
| 2004-04-21 | 1,100 | 1,120 | 1,040 | 1,070 | 7,100 | 267.50 |
| 2004-04-20 | 1,120 | 1,130 | 1,100 | 1,100 | 10,000 | 275 |
| 2004-04-19 | 1,150 | 1,180 | 1,100 | 1,100 | 31,500 | 275 |
| 2004-04-16 | 1,100 | 1,140 | 1,080 | 1,130 | 14,900 | 282.50 |
| 2004-04-15 | 1,110 | 1,140 | 1,080 | 1,100 | 13,200 | 275 |
| 2004-04-14 | 1,100 | 1,140 | 1,080 | 1,110 | 20,300 | 277.50 |
| 2004-04-13 | 1,130 | 1,150 | 1,090 | 1,120 | 41,800 | 280 |
| 2004-04-12 | 970 | 1,070 | 970 | 1,070 | 43,300 | 267.50 |
| 2004-04-09 | 964 | 980 | 950 | 970 | 29,200 | 242.50 |
| 2004-04-08 | 961 | 965 | 956 | 965 | 7,700 | 241.25 |
| 2004-04-07 | 970 | 980 | 955 | 965 | 14,000 | 241.25 |
| 2004-04-06 | 953 | 980 | 953 | 976 | 12,600 | 244 |
| 2004-04-05 | 901 | 955 | 901 | 940 | 19,400 | 235 |
| 2004-04-02 | 888 | 900 | 885 | 900 | 9,300 | 225 |
| 2004-04-01 | 890 | 890 | 870 | 880 | 5,600 | 220 |
| 2004-03-31 | 885 | 890 | 870 | 890 | 7,000 | 222.50 |
| 2004-03-30 | 897 | 900 | 885 | 885 | 7,500 | 221.25 |
| 2004-03-29 | 914 | 914 | 900 | 900 | 2,300 | 225 |
| 2004-03-26 | 935 | 940 | 870 | 880 | 10,100 | 220 |
| 2004-03-25 | 915 | 940 | 915 | 934 | 10,500 | 233.50 |
| 2004-03-24 | 888 | 920 | 881 | 915 | 9,200 | 228.75 |
| 2004-03-23 | 863 | 890 | 863 | 878 | 15,100 | 219.50 |
| 2004-03-22 | 865 | 869 | 863 | 863 | 6,300 | 215.75 |
| 2004-03-19 | 845 | 846 | 845 | 845 | 4,800 | 211.25 |
| 2004-03-18 | 859 | 860 | 845 | 846 | 7,300 | 211.50 |
| 2004-03-17 | 830 | 860 | 830 | 855 | 14,000 | 213.75 |
| 2004-03-16 | 811 | 829 | 811 | 820 | 8,200 | 205 |
| 2004-03-15 | 802 | 815 | 802 | 810 | 14,500 | 202.50 |
| 2004-03-12 | 802 | 805 | 798 | 798 | 21,300 | 199.50 |
| 2004-03-11 | 801 | 806 | 800 | 806 | 7,800 | 201.50 |
| 2004-03-10 | 804 | 805 | 800 | 801 | 8,400 | 200.25 |
| 2004-03-09 | 807 | 808 | 805 | 805 | 8,900 | 201.25 |
| 2004-03-08 | 795 | 810 | 795 | 807 | 13,400 | 201.75 |
| 2004-03-05 | 792 | 795 | 790 | 795 | 11,100 | 198.75 |
| 2004-03-04 | 790 | 799 | 790 | 791 | 22,600 | 197.75 |
| 2004-03-03 | 791 | 792 | 789 | 789 | 13,000 | 197.25 |
| 2004-03-02 | 795 | 799 | 789 | 791 | 9,200 | 197.75 |
| 2004-03-01 | 795 | 800 | 787 | 790 | 4,800 | 197.50 |
| 2004-02-27 | 795 | 795 | 790 | 790 | 700 | 197.50 |
| 2004-02-26 | 794 | 799 | 790 | 795 | 3,300 | 198.75 |
| 2004-02-25 | 796 | 799 | 790 | 794 | 4,400 | 198.50 |
| 2004-02-24 | 805 | 805 | 795 | 795 | 4,300 | 198.75 |
| 2004-02-23 | 790 | 800 | 790 | 800 | 7,400 | 200 |
| 2004-02-20 | 785 | 800 | 780 | 785 | 15,300 | 196.25 |
| 2004-02-19 | 781 | 790 | 775 | 780 | 17,600 | 195 |
| 2004-02-18 | 785 | 785 | 780 | 780 | 2,200 | 195 |
| 2004-02-17 | 781 | 790 | 781 | 785 | 11,700 | 196.25 |
| 2004-02-16 | 787 | 792 | 785 | 787 | 9,400 | 196.75 |
| 2004-02-13 | 787 | 795 | 787 | 787 | 4,500 | 196.75 |
| 2004-02-12 | 790 | 794 | 790 | 790 | 600 | 197.50 |
| 2004-02-10 | 790 | 790 | 780 | 790 | 700 | 197.50 |
| 2004-02-09 | 785 | 785 | 780 | 785 | 400 | 196.25 |
| 2004-02-06 | 820 | 820 | 785 | 790 | 4,700 | 197.50 |
| 2004-02-05 | 830 | 830 | 810 | 810 | 5,400 | 202.50 |
| 2004-02-04 | 801 | 870 | 800 | 830 | 32,900 | 207.50 |
| 2004-02-03 | 780 | 805 | 779 | 800 | 18,500 | 200 |
| 2004-02-02 | 780 | 780 | 765 | 780 | 4,300 | 195 |
| 2004-01-30 | 780 | 780 | 775 | 776 | 1,900 | 194 |
| 2004-01-29 | 785 | 785 | 776 | 784 | 2,800 | 196 |
| 2004-01-28 | 785 | 785 | 780 | 785 | 2,800 | 196.25 |
| 2004-01-27 | 780 | 785 | 780 | 780 | 2,400 | 195 |
| 2004-01-26 | 770 | 775 | 765 | 775 | 2,600 | 193.75 |
| 2004-01-23 | 780 | 781 | 770 | 770 | 5,000 | 192.50 |
| 2004-01-22 | 780 | 785 | 775 | 775 | 3,000 | 193.75 |
| 2004-01-21 | 785 | 790 | 780 | 780 | 3,400 | 195 |
| 2004-01-20 | 786 | 789 | 785 | 785 | 1,500 | 196.25 |
| 2004-01-19 | 786 | 790 | 785 | 785 | 1,000 | 196.25 |
| 2004-01-16 | 786 | 790 | 785 | 785 | 2,100 | 196.25 |
| 2004-01-15 | 790 | 815 | 782 | 785 | 4,200 | 196.25 |
| 2004-01-14 | 780 | 785 | 780 | 782 | 2,400 | 195.50 |
| 2004-01-13 | 779 | 785 | 779 | 782 | 3,100 | 195.50 |
| 2004-01-09 | 771 | 780 | 770 | 780 | 3,800 | 195 |
| 2004-01-08 | 780 | 785 | 771 | 771 | 1,600 | 192.75 |
| 2004-01-07 | 769 | 780 | 769 | 770 | 4,100 | 192.50 |
| 2004-01-06 | 749 | 760 | 749 | 760 | 3,000 | 190 |
| 2004-01-05 | 715 | 740 | 715 | 739 | 2,800 | 184.75 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
