6788 (株)日本トリム 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 | 7,200 | 7,200 | 7,090 | 7,200 | 3,000 | 3,600 |
| 2004-12-29 | 7,050 | 7,120 | 7,040 | 7,080 | 3,850 | 3,540 |
| 2004-12-28 | 7,040 | 7,200 | 7,040 | 7,090 | 2,750 | 3,545 |
| 2004-12-27 | 7,340 | 7,340 | 7,000 | 7,040 | 5,450 | 3,520 |
| 2004-12-24 | 7,150 | 7,250 | 7,090 | 7,140 | 7,000 | 3,570 |
| 2004-12-22 | 7,040 | 7,100 | 6,980 | 7,050 | 7,200 | 3,525 |
| 2004-12-21 | 6,780 | 7,000 | 6,780 | 6,990 | 6,800 | 3,495 |
| 2004-12-20 | 6,780 | 6,800 | 6,700 | 6,730 | 4,800 | 3,365 |
| 2004-12-17 | 6,650 | 6,750 | 6,600 | 6,680 | 3,650 | 3,340 |
| 2004-12-16 | 6,570 | 6,650 | 6,460 | 6,570 | 8,800 | 3,285 |
| 2004-12-15 | 6,590 | 6,650 | 6,550 | 6,560 | 5,750 | 3,280 |
| 2004-12-14 | 6,620 | 6,620 | 6,400 | 6,550 | 5,600 | 3,275 |
| 2004-12-13 | 6,620 | 6,700 | 6,400 | 6,420 | 10,300 | 3,210 |
| 2004-12-10 | 6,650 | 6,700 | 6,400 | 6,580 | 23,000 | 3,290 |
| 2004-12-09 | 7,050 | 7,100 | 6,800 | 6,850 | 6,500 | 3,425 |
| 2004-12-08 | 7,030 | 7,050 | 7,030 | 7,050 | 250 | 3,525 |
| 2004-12-07 | 7,100 | 7,140 | 7,030 | 7,030 | 1,700 | 3,515 |
| 2004-12-06 | 7,050 | 7,100 | 7,000 | 7,020 | 3,350 | 3,510 |
| 2004-12-03 | 7,130 | 7,180 | 7,000 | 7,080 | 5,900 | 3,540 |
| 2004-12-02 | 7,320 | 7,320 | 7,080 | 7,150 | 6,350 | 3,575 |
| 2004-12-01 | 7,250 | 7,250 | 7,080 | 7,150 | 5,000 | 3,575 |
| 2004-11-30 | 7,220 | 7,370 | 7,220 | 7,330 | 1,350 | 3,665 |
| 2004-11-29 | 7,320 | 7,460 | 7,300 | 7,420 | 2,950 | 3,710 |
| 2004-11-26 | 7,350 | 7,450 | 7,200 | 7,360 | 2,600 | 3,680 |
| 2004-11-25 | 7,400 | 7,490 | 7,360 | 7,470 | 1,750 | 3,735 |
| 2004-11-24 | 7,530 | 7,530 | 7,500 | 7,500 | 2,200 | 3,750 |
| 2004-11-22 | 7,560 | 7,560 | 7,390 | 7,530 | 3,800 | 3,765 |
| 2004-11-19 | 7,620 | 7,620 | 7,540 | 7,560 | 2,450 | 3,780 |
| 2004-11-18 | 7,630 | 7,670 | 7,530 | 7,530 | 3,000 | 3,765 |
| 2004-11-17 | 7,580 | 7,690 | 7,530 | 7,530 | 2,400 | 3,765 |
| 2004-11-16 | 7,700 | 7,700 | 7,530 | 7,570 | 2,100 | 3,785 |
| 2004-11-15 | 7,670 | 7,700 | 7,510 | 7,700 | 1,950 | 3,850 |
| 2004-11-12 | 7,400 | 7,600 | 7,400 | 7,600 | 2,700 | 3,800 |
| 2004-11-11 | 7,590 | 7,590 | 7,410 | 7,430 | 1,850 | 3,715 |
| 2004-11-10 | 7,610 | 7,720 | 7,520 | 7,520 | 1,500 | 3,760 |
| 2004-11-09 | 7,700 | 7,700 | 7,550 | 7,610 | 9,950 | 3,805 |
| 2004-11-08 | 7,700 | 7,750 | 7,400 | 7,700 | 6,200 | 3,850 |
| 2004-11-05 | 7,340 | 7,600 | 7,310 | 7,600 | 4,150 | 3,800 |
| 2004-11-04 | 7,450 | 7,450 | 7,170 | 7,310 | 4,600 | 3,655 |
| 2004-11-02 | 7,040 | 7,350 | 7,040 | 7,250 | 4,900 | 3,625 |
| 2004-11-01 | 7,100 | 7,130 | 7,050 | 7,100 | 2,150 | 3,550 |
| 2004-10-29 | 7,400 | 7,400 | 7,310 | 7,310 | 1,350 | 3,655 |
| 2004-10-28 | 7,340 | 7,430 | 7,250 | 7,400 | 2,850 | 3,700 |
| 2004-10-27 | 7,360 | 7,360 | 7,300 | 7,340 | 2,650 | 3,670 |
| 2004-10-26 | 7,460 | 7,460 | 7,320 | 7,360 | 1,300 | 3,680 |
| 2004-10-25 | 7,600 | 7,600 | 7,380 | 7,470 | 4,000 | 3,735 |
| 2004-10-22 | 7,530 | 7,620 | 7,530 | 7,610 | 400 | 3,805 |
| 2004-10-21 | 7,570 | 7,690 | 7,510 | 7,510 | 2,500 | 3,755 |
| 2004-10-20 | 7,700 | 7,700 | 7,510 | 7,560 | 5,500 | 3,780 |
| 2004-10-19 | 7,690 | 7,840 | 7,660 | 7,670 | 3,200 | 3,835 |
| 2004-10-18 | 7,700 | 7,830 | 7,670 | 7,690 | 2,450 | 3,845 |
| 2004-10-15 | 7,730 | 7,890 | 7,660 | 7,700 | 3,750 | 3,850 |
| 2004-10-14 | 7,860 | 7,860 | 7,730 | 7,730 | 1,550 | 3,865 |
| 2004-10-13 | 8,030 | 8,030 | 7,700 | 7,760 | 3,850 | 3,880 |
| 2004-10-12 | 8,000 | 8,050 | 7,830 | 7,830 | 2,800 | 3,915 |
| 2004-10-08 | 7,900 | 8,150 | 7,900 | 7,910 | 4,650 | 3,955 |
| 2004-10-07 | 7,920 | 8,030 | 7,920 | 7,970 | 1,850 | 3,985 |
| 2004-10-06 | 7,920 | 8,090 | 7,900 | 7,980 | 4,850 | 3,990 |
| 2004-10-05 | 8,080 | 8,090 | 8,050 | 8,080 | 1,850 | 4,040 |
| 2004-10-04 | 8,090 | 8,100 | 8,040 | 8,070 | 5,150 | 4,035 |
| 2004-10-01 | 8,040 | 8,070 | 7,980 | 8,070 | 1,150 | 4,035 |
| 2004-09-30 | 7,970 | 8,070 | 7,900 | 8,000 | 3,600 | 4,000 |
| 2004-09-29 | 8,090 | 8,110 | 7,950 | 7,950 | 1,350 | 3,975 |
| 2004-09-28 | 7,980 | 7,990 | 7,800 | 7,990 | 6,450 | 3,995 |
| 2004-09-27 | 7,790 | 8,000 | 7,710 | 7,980 | 3,000 | 3,990 |
| 2004-09-24 | 7,990 | 7,990 | 7,750 | 7,750 | 2,450 | 3,875 |
| 2004-09-22 | 7,900 | 7,960 | 7,900 | 7,950 | 3,550 | 3,975 |
| 2004-09-21 | 7,750 | 7,960 | 7,720 | 7,890 | 1,300 | 3,945 |
| 2004-09-17 | 8,000 | 8,000 | 7,950 | 7,950 | 550 | 3,975 |
| 2004-09-16 | 7,990 | 8,000 | 7,970 | 7,980 | 1,400 | 3,990 |
| 2004-09-15 | 8,160 | 8,160 | 7,800 | 8,090 | 5,450 | 4,045 |
| 2004-09-14 | 8,210 | 8,210 | 8,180 | 8,180 | 1,500 | 4,090 |
| 2004-09-13 | 8,160 | 8,200 | 8,160 | 8,200 | 3,300 | 4,100 |
| 2004-09-10 | 8,120 | 8,120 | 8,060 | 8,110 | 8,100 | 4,055 |
| 2004-09-09 | 8,090 | 8,180 | 8,090 | 8,100 | 3,350 | 4,050 |
| 2004-09-08 | 8,080 | 8,150 | 8,080 | 8,100 | 1,750 | 4,050 |
| 2004-09-07 | 8,180 | 8,180 | 8,100 | 8,160 | 1,850 | 4,080 |
| 2004-09-06 | 8,090 | 8,190 | 8,040 | 8,170 | 3,650 | 4,085 |
| 2004-09-03 | 8,120 | 8,170 | 8,100 | 8,150 | 2,600 | 4,075 |
| 2004-09-02 | 8,210 | 8,250 | 8,110 | 8,200 | 3,150 | 4,100 |
| 2004-09-01 | 8,200 | 8,210 | 8,090 | 8,200 | 6,250 | 4,100 |
| 2004-08-31 | 8,100 | 8,240 | 8,070 | 8,200 | 7,050 | 4,100 |
| 2004-08-30 | 8,200 | 8,200 | 8,150 | 8,200 | 950 | 4,100 |
| 2004-08-27 | 8,200 | 8,230 | 8,180 | 8,180 | 2,400 | 4,090 |
| 2004-08-26 | 8,200 | 8,250 | 8,150 | 8,150 | 3,150 | 4,075 |
| 2004-08-25 | 8,200 | 8,200 | 8,140 | 8,200 | 3,250 | 4,100 |
| 2004-08-24 | 8,150 | 8,200 | 8,130 | 8,200 | 2,950 | 4,100 |
| 2004-08-23 | 8,240 | 8,240 | 8,150 | 8,200 | 1,600 | 4,100 |
| 2004-08-20 | 8,290 | 8,340 | 8,100 | 8,250 | 4,800 | 4,125 |
| 2004-08-19 | 8,190 | 8,290 | 8,150 | 8,240 | 3,050 | 4,120 |
| 2004-08-18 | 8,190 | 8,290 | 8,100 | 8,290 | 6,650 | 4,145 |
| 2004-08-17 | 8,250 | 8,300 | 8,190 | 8,300 | 3,450 | 4,150 |
| 2004-08-16 | 8,020 | 8,400 | 8,020 | 8,240 | 2,450 | 4,120 |
| 2004-08-13 | 8,770 | 8,770 | 8,350 | 8,390 | 9,200 | 4,195 |
| 2004-08-12 | 8,440 | 8,770 | 8,440 | 8,770 | 8,050 | 4,385 |
| 2004-08-11 | 8,240 | 8,310 | 8,040 | 8,290 | 2,150 | 4,145 |
| 2004-08-10 | 7,840 | 8,270 | 7,830 | 8,250 | 5,450 | 4,125 |
| 2004-08-09 | 7,800 | 7,850 | 7,640 | 7,840 | 4,550 | 3,920 |
| 2004-08-06 | 7,900 | 8,120 | 7,800 | 7,900 | 1,750 | 3,950 |
| 2004-08-05 | 8,100 | 8,200 | 7,950 | 8,200 | 5,800 | 4,100 |
| 2004-08-04 | 8,300 | 8,300 | 8,100 | 8,150 | 4,600 | 4,075 |
| 2004-08-03 | 8,390 | 8,390 | 8,170 | 8,200 | 2,650 | 4,100 |
| 2004-08-02 | 8,390 | 8,390 | 8,270 | 8,370 | 5,500 | 4,185 |
| 2004-07-30 | 8,340 | 8,390 | 8,100 | 8,300 | 3,100 | 4,150 |
| 2004-07-29 | 8,400 | 8,400 | 8,110 | 8,320 | 3,050 | 4,160 |
| 2004-07-28 | 8,190 | 8,340 | 8,180 | 8,320 | 3,150 | 4,160 |
| 2004-07-27 | 8,390 | 8,400 | 8,290 | 8,300 | 2,800 | 4,150 |
| 2004-07-26 | 8,150 | 8,240 | 8,080 | 8,090 | 4,900 | 4,045 |
| 2004-07-23 | 8,400 | 8,400 | 8,000 | 8,140 | 11,450 | 4,070 |
| 2004-07-22 | 8,500 | 8,600 | 8,290 | 8,350 | 8,100 | 4,175 |
| 2004-07-21 | 8,690 | 8,700 | 8,630 | 8,640 | 3,200 | 4,320 |
| 2004-07-20 | 8,850 | 8,850 | 8,610 | 8,800 | 1,800 | 4,400 |
| 2004-07-16 | 8,200 | 8,900 | 8,170 | 8,750 | 13,100 | 4,375 |
| 2004-07-15 | 8,660 | 8,660 | 8,110 | 8,200 | 10,750 | 4,100 |
| 2004-07-14 | 8,990 | 8,990 | 8,650 | 8,650 | 4,100 | 4,325 |
| 2004-07-13 | 8,950 | 8,990 | 8,830 | 8,990 | 5,900 | 4,495 |
| 2004-07-12 | 8,630 | 9,060 | 8,630 | 8,850 | 3,400 | 4,425 |
| 2004-07-09 | 8,660 | 8,700 | 8,510 | 8,660 | 10,300 | 4,330 |
| 2004-07-08 | 8,890 | 8,970 | 8,620 | 8,650 | 9,450 | 4,325 |
| 2004-07-07 | 8,900 | 8,980 | 8,810 | 8,900 | 7,150 | 4,450 |
| 2004-07-06 | 9,060 | 9,100 | 8,910 | 9,000 | 5,350 | 4,500 |
| 2004-07-05 | 9,100 | 9,180 | 8,900 | 9,060 | 16,200 | 4,530 |
| 2004-07-02 | 9,300 | 9,300 | 9,100 | 9,190 | 15,750 | 4,595 |
| 2004-07-01 | 9,490 | 9,490 | 9,190 | 9,290 | 24,350 | 4,645 |
| 2004-06-30 | 8,760 | 9,460 | 8,700 | 9,290 | 33,000 | 4,645 |
| 2004-06-29 | 8,480 | 8,660 | 8,480 | 8,660 | 10,700 | 4,330 |
| 2004-06-28 | 8,500 | 8,500 | 8,400 | 8,490 | 4,350 | 4,245 |
| 2004-06-25 | 8,410 | 8,470 | 8,410 | 8,460 | 9,150 | 4,230 |
| 2004-06-24 | 8,420 | 8,440 | 8,380 | 8,400 | 13,050 | 4,200 |
| 2004-06-23 | 8,500 | 8,500 | 8,380 | 8,410 | 5,700 | 4,205 |
| 2004-06-22 | 8,500 | 8,500 | 8,390 | 8,410 | 8,150 | 4,205 |
| 2004-06-21 | 8,500 | 8,580 | 8,360 | 8,410 | 10,150 | 4,205 |
| 2004-06-18 | 8,400 | 8,450 | 8,320 | 8,450 | 11,600 | 4,225 |
| 2004-06-17 | 8,500 | 8,500 | 8,150 | 8,400 | 31,350 | 4,200 |
| 2004-06-16 | 8,270 | 8,500 | 8,120 | 8,500 | 29,600 | 4,250 |
| 2004-06-15 | 8,190 | 8,190 | 7,980 | 8,110 | 7,600 | 4,055 |
| 2004-06-14 | 8,000 | 8,400 | 7,960 | 8,160 | 16,950 | 4,080 |
| 2004-06-11 | 7,790 | 7,990 | 7,720 | 7,990 | 19,450 | 3,995 |
| 2004-06-10 | 7,520 | 7,790 | 7,520 | 7,770 | 7,250 | 3,885 |
| 2004-06-09 | 7,630 | 7,630 | 7,490 | 7,510 | 8,050 | 3,755 |
| 2004-06-08 | 7,800 | 7,800 | 7,510 | 7,620 | 3,100 | 3,810 |
| 2004-06-07 | 7,800 | 7,800 | 7,670 | 7,720 | 4,500 | 3,860 |
| 2004-06-04 | 7,350 | 7,770 | 7,350 | 7,750 | 1,500 | 3,875 |
| 2004-06-03 | 7,710 | 7,770 | 7,210 | 7,350 | 10,700 | 3,675 |
| 2004-06-02 | 7,700 | 7,750 | 7,650 | 7,700 | 1,700 | 3,850 |
| 2004-06-01 | 7,790 | 7,810 | 7,700 | 7,700 | 3,150 | 3,850 |
| 2004-05-31 | 7,820 | 7,910 | 7,730 | 7,780 | 10,300 | 3,890 |
| 2004-05-28 | 7,590 | 7,790 | 7,580 | 7,790 | 9,050 | 3,895 |
| 2004-05-27 | 7,400 | 7,600 | 7,400 | 7,570 | 3,800 | 3,785 |
| 2004-05-26 | 7,350 | 7,620 | 7,300 | 7,500 | 12,600 | 3,750 |
| 2004-05-25 | 7,070 | 7,250 | 7,070 | 7,230 | 12,900 | 3,615 |
| 2004-05-24 | 7,080 | 7,120 | 7,050 | 7,060 | 12,150 | 3,530 |
| 2004-05-21 | 7,010 | 7,250 | 7,010 | 7,150 | 16,300 | 3,575 |
| 2004-05-20 | 7,050 | 7,050 | 6,950 | 6,980 | 22,550 | 3,490 |
| 2004-05-19 | 7,250 | 7,260 | 7,000 | 7,050 | 6,400 | 3,525 |
| 2004-05-18 | 7,250 | 7,350 | 7,000 | 7,000 | 13,350 | 3,500 |
| 2004-05-17 | 7,160 | 7,440 | 6,930 | 7,250 | 6,850 | 3,625 |
| 2004-05-14 | 7,170 | 7,500 | 7,170 | 7,460 | 9,350 | 3,730 |
| 2004-05-13 | 7,550 | 7,550 | 7,160 | 7,170 | 11,650 | 3,585 |
| 2004-05-12 | 7,150 | 7,380 | 7,150 | 7,150 | 6,300 | 3,575 |
| 2004-05-11 | 6,910 | 7,500 | 6,880 | 6,910 | 12,300 | 3,455 |
| 2004-05-10 | 7,790 | 7,790 | 6,800 | 6,910 | 14,000 | 3,455 |
| 2004-05-07 | 7,820 | 7,820 | 7,680 | 7,780 | 6,150 | 3,890 |
| 2004-05-06 | 7,950 | 7,950 | 7,800 | 7,800 | 4,350 | 3,900 |
| 2004-04-30 | 7,860 | 7,860 | 7,780 | 7,800 | 5,050 | 3,900 |
| 2004-04-28 | 7,900 | 7,940 | 7,860 | 7,860 | 4,600 | 3,930 |
| 2004-04-27 | 7,900 | 7,900 | 7,860 | 7,900 | 1,800 | 3,950 |
| 2004-04-26 | 8,000 | 8,000 | 7,850 | 7,850 | 2,450 | 3,925 |
| 2004-04-23 | 8,000 | 8,000 | 7,890 | 7,930 | 5,200 | 3,965 |
| 2004-04-22 | 7,900 | 7,990 | 7,870 | 7,870 | 7,250 | 3,935 |
| 2004-04-21 | 8,030 | 8,030 | 7,890 | 7,900 | 7,700 | 3,950 |
| 2004-04-20 | 8,000 | 8,050 | 7,850 | 8,020 | 4,500 | 4,010 |
| 2004-04-19 | 8,200 | 8,200 | 7,790 | 8,020 | 14,450 | 4,010 |
| 2004-04-16 | 8,000 | 8,290 | 7,930 | 8,290 | 17,700 | 4,145 |
| 2004-04-15 | 8,040 | 8,040 | 7,880 | 7,930 | 12,550 | 3,965 |
| 2004-04-14 | 7,880 | 7,970 | 7,870 | 7,920 | 13,550 | 3,960 |
| 2004-04-13 | 7,930 | 7,950 | 7,830 | 7,940 | 9,900 | 3,970 |
| 2004-04-12 | 7,650 | 7,900 | 7,650 | 7,840 | 8,350 | 3,920 |
| 2004-04-09 | 7,800 | 7,840 | 7,700 | 7,720 | 4,000 | 3,860 |
| 2004-04-08 | 7,800 | 7,960 | 7,800 | 7,850 | 5,200 | 3,925 |
| 2004-04-07 | 7,900 | 7,980 | 7,770 | 7,980 | 9,700 | 3,990 |
| 2004-04-06 | 7,890 | 7,900 | 7,700 | 7,880 | 11,250 | 3,940 |
| 2004-04-05 | 7,970 | 7,980 | 7,890 | 7,940 | 5,750 | 3,970 |
| 2004-04-02 | 7,850 | 8,000 | 7,800 | 7,890 | 8,650 | 3,945 |
| 2004-04-01 | 8,050 | 8,100 | 7,860 | 7,880 | 8,750 | 3,940 |
| 2004-03-31 | 8,020 | 8,150 | 8,010 | 8,150 | 9,800 | 4,075 |
| 2004-03-30 | 8,200 | 8,210 | 7,920 | 8,020 | 21,700 | 4,010 |
| 2004-03-29 | 7,600 | 7,950 | 7,600 | 7,900 | 10,800 | 3,950 |
| 2004-03-26 | 7,420 | 7,570 | 7,400 | 7,570 | 9,250 | 3,785 |
| 2004-03-25 | 7,600 | 7,650 | 7,330 | 7,350 | 11,650 | 3,675 |
| 2004-03-24 | 7,730 | 7,730 | 7,510 | 7,610 | 9,500 | 3,805 |
| 2004-03-23 | 7,770 | 7,770 | 7,520 | 7,730 | 10,850 | 3,865 |
| 2004-03-22 | 7,800 | 7,910 | 7,700 | 7,790 | 8,800 | 3,895 |
| 2004-03-19 | 7,950 | 7,950 | 7,850 | 7,850 | 7,050 | 3,925 |
| 2004-03-18 | 7,990 | 7,990 | 7,910 | 7,940 | 6,100 | 3,970 |
| 2004-03-17 | 8,010 | 8,040 | 7,850 | 7,950 | 7,750 | 3,975 |
| 2004-03-16 | 8,050 | 8,060 | 8,000 | 8,020 | 9,350 | 4,010 |
| 2004-03-15 | 8,150 | 8,150 | 8,000 | 8,090 | 16,650 | 4,045 |
| 2004-03-12 | 8,060 | 8,260 | 8,060 | 8,130 | 9,950 | 4,065 |
| 2004-03-11 | 8,150 | 8,450 | 7,980 | 8,370 | 11,250 | 4,185 |
| 2004-03-10 | 8,350 | 8,350 | 8,000 | 8,150 | 12,950 | 4,075 |
| 2004-03-09 | 8,500 | 8,500 | 8,300 | 8,300 | 4,700 | 4,150 |
| 2004-03-08 | 8,450 | 8,580 | 8,400 | 8,400 | 8,700 | 4,200 |
| 2004-03-05 | 8,400 | 8,550 | 8,350 | 8,450 | 18,750 | 4,225 |
| 2004-03-04 | 8,400 | 8,640 | 8,400 | 8,500 | 22,600 | 4,250 |
| 2004-03-03 | 8,790 | 8,790 | 8,360 | 8,460 | 33,700 | 4,230 |
| 2004-03-02 | 9,000 | 9,300 | 8,510 | 8,840 | 67,050 | 4,420 |
| 2004-03-01 | 8,100 | 8,500 | 8,050 | 8,500 | 79,550 | 4,250 |
| 2004-02-27 | 8,100 | 8,300 | 7,500 | 7,500 | 131,300 | 3,750 |
| 2004-02-26 | 7,950 | 8,020 | 7,900 | 8,000 | 58,300 | 4,000 |
| 2004-02-25 | 7,800 | 7,930 | 7,740 | 7,870 | 23,650 | 3,935 |
| 2004-02-24 | 7,740 | 7,800 | 7,680 | 7,780 | 14,000 | 3,890 |
| 2004-02-23 | 7,750 | 7,870 | 7,600 | 7,650 | 51,000 | 3,825 |
| 2004-02-20 | 7,520 | 8,000 | 7,500 | 8,000 | 24,200 | 4,000 |
| 2004-02-19 | 7,480 | 7,500 | 7,430 | 7,460 | 10,700 | 3,730 |
| 2004-02-18 | 7,550 | 7,590 | 7,410 | 7,580 | 10,700 | 3,790 |
| 2004-02-17 | 7,650 | 7,650 | 7,410 | 7,650 | 14,300 | 3,825 |
| 2004-02-16 | 7,550 | 7,800 | 7,520 | 7,650 | 11,300 | 3,825 |
| 2004-02-13 | 7,480 | 7,700 | 7,400 | 7,650 | 11,950 | 3,825 |
| 2004-02-12 | 7,010 | 7,800 | 7,010 | 7,500 | 26,500 | 3,750 |
| 2004-02-10 | 6,950 | 7,000 | 6,950 | 7,000 | 8,300 | 3,500 |
| 2004-02-09 | 7,050 | 7,150 | 6,900 | 6,950 | 14,000 | 3,475 |
| 2004-02-06 | 6,950 | 7,060 | 6,850 | 6,990 | 14,800 | 3,495 |
| 2004-02-05 | 6,980 | 7,200 | 6,950 | 7,050 | 32,050 | 3,525 |
| 2004-02-04 | 7,500 | 8,060 | 7,150 | 7,150 | 68,300 | 3,575 |
| 2004-02-03 | 7,000 | 7,300 | 7,000 | 7,300 | 67,250 | 3,650 |
| 2004-02-02 | 7,000 | 7,020 | 6,840 | 6,950 | 36,500 | 3,475 |
| 2004-01-30 | 6,990 | 7,000 | 6,670 | 6,800 | 30,950 | 3,400 |
| 2004-01-29 | 6,500 | 7,000 | 6,110 | 6,860 | 44,950 | 3,430 |
| 2004-01-28 | 6,000 | 6,520 | 5,800 | 6,520 | 81,500 | 3,260 |
| 2004-01-27 | 5,500 | 5,560 | 5,480 | 5,520 | 7,100 | 2,760 |
| 2004-01-26 | 5,450 | 5,550 | 5,450 | 5,480 | 4,900 | 2,740 |
| 2004-01-23 | 5,550 | 5,550 | 5,420 | 5,470 | 3,250 | 2,735 |
| 2004-01-22 | 5,550 | 5,560 | 5,500 | 5,500 | 3,300 | 2,750 |
| 2004-01-21 | 5,550 | 5,550 | 5,490 | 5,520 | 3,550 | 2,760 |
| 2004-01-20 | 5,400 | 5,550 | 5,400 | 5,530 | 8,900 | 2,765 |
| 2004-01-19 | 5,340 | 5,420 | 5,300 | 5,380 | 10,600 | 2,690 |
| 2004-01-16 | 5,360 | 5,360 | 5,290 | 5,300 | 3,550 | 2,650 |
| 2004-01-15 | 5,190 | 5,300 | 5,160 | 5,290 | 9,450 | 2,645 |
| 2004-01-14 | 5,160 | 5,250 | 5,150 | 5,250 | 2,100 | 2,625 |
| 2004-01-13 | 5,400 | 5,400 | 5,210 | 5,250 | 5,800 | 2,625 |
| 2004-01-09 | 5,400 | 5,400 | 5,300 | 5,380 | 2,800 | 2,690 |
| 2004-01-08 | 5,400 | 5,400 | 5,390 | 5,390 | 5,150 | 2,695 |
| 2004-01-07 | 5,400 | 5,400 | 5,340 | 5,340 | 850 | 2,670 |
| 2004-01-06 | 5,540 | 5,550 | 5,400 | 5,410 | 1,750 | 2,705 |
| 2004-01-05 | 5,550 | 5,550 | 5,450 | 5,450 | 1,050 | 2,725 |
分割・併合履歴 ： [2013-09-26]1株→2株
