6789 ローランド ディー.ジー.(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 | 5,380 | 5,400 | 5,310 | 5,340 | 14,600 | 2,670 |
| 2004-12-29 | 5,300 | 5,390 | 5,230 | 5,350 | 26,800 | 2,675 |
| 2004-12-28 | 5,270 | 5,300 | 5,200 | 5,230 | 18,200 | 2,615 |
| 2004-12-27 | 5,300 | 5,310 | 5,290 | 5,300 | 13,300 | 2,650 |
| 2004-12-24 | 5,270 | 5,310 | 5,250 | 5,300 | 18,400 | 2,650 |
| 2004-12-22 | 5,310 | 5,360 | 5,210 | 5,240 | 31,200 | 2,620 |
| 2004-12-21 | 5,400 | 5,400 | 5,160 | 5,380 | 25,200 | 2,690 |
| 2004-12-20 | 5,350 | 5,400 | 5,310 | 5,370 | 47,300 | 2,685 |
| 2004-12-17 | 5,190 | 5,290 | 5,180 | 5,290 | 32,700 | 2,645 |
| 2004-12-16 | 5,010 | 5,150 | 5,010 | 5,140 | 22,100 | 2,570 |
| 2004-12-15 | 5,000 | 5,060 | 4,980 | 5,000 | 16,500 | 2,500 |
| 2004-12-14 | 4,950 | 5,000 | 4,940 | 5,000 | 8,500 | 2,500 |
| 2004-12-13 | 4,960 | 4,990 | 4,920 | 4,950 | 12,900 | 2,475 |
| 2004-12-10 | 4,780 | 4,900 | 4,730 | 4,870 | 25,300 | 2,435 |
| 2004-12-09 | 4,810 | 4,850 | 4,780 | 4,800 | 15,300 | 2,400 |
| 2004-12-08 | 4,850 | 4,860 | 4,810 | 4,850 | 7,100 | 2,425 |
| 2004-12-07 | 4,900 | 4,980 | 4,860 | 4,900 | 33,500 | 2,450 |
| 2004-12-06 | 4,990 | 4,990 | 4,900 | 4,940 | 9,900 | 2,470 |
| 2004-12-03 | 4,970 | 5,000 | 4,940 | 4,980 | 34,200 | 2,490 |
| 2004-12-02 | 4,920 | 4,960 | 4,920 | 4,940 | 28,300 | 2,470 |
| 2004-12-01 | 4,960 | 4,960 | 4,830 | 4,930 | 32,000 | 2,465 |
| 2004-11-30 | 5,150 | 5,150 | 4,910 | 4,980 | 27,200 | 2,490 |
| 2004-11-29 | 5,050 | 5,100 | 5,000 | 5,100 | 14,800 | 2,550 |
| 2004-11-26 | 5,110 | 5,160 | 5,050 | 5,090 | 18,200 | 2,545 |
| 2004-11-25 | 4,970 | 5,150 | 4,960 | 5,110 | 45,900 | 2,555 |
| 2004-11-24 | 5,000 | 5,010 | 4,950 | 4,970 | 17,100 | 2,485 |
| 2004-11-22 | 5,100 | 5,150 | 4,970 | 5,000 | 18,100 | 2,500 |
| 2004-11-19 | 5,120 | 5,200 | 5,120 | 5,160 | 24,600 | 2,580 |
| 2004-11-18 | 5,180 | 5,220 | 5,150 | 5,160 | 18,400 | 2,580 |
| 2004-11-17 | 5,100 | 5,160 | 5,100 | 5,140 | 42,000 | 2,570 |
| 2004-11-16 | 5,110 | 5,200 | 5,110 | 5,150 | 17,900 | 2,575 |
| 2004-11-15 | 5,190 | 5,250 | 5,140 | 5,210 | 19,000 | 2,605 |
| 2004-11-12 | 5,110 | 5,210 | 5,110 | 5,190 | 20,400 | 2,595 |
| 2004-11-11 | 5,150 | 5,150 | 5,000 | 5,060 | 36,900 | 2,530 |
| 2004-11-10 | 5,210 | 5,270 | 5,180 | 5,180 | 36,800 | 2,590 |
| 2004-11-09 | 5,250 | 5,280 | 5,240 | 5,270 | 16,700 | 2,635 |
| 2004-11-08 | 5,300 | 5,300 | 5,270 | 5,270 | 9,100 | 2,635 |
| 2004-11-05 | 5,350 | 5,350 | 5,250 | 5,310 | 28,100 | 2,655 |
| 2004-11-04 | 5,300 | 5,340 | 5,250 | 5,310 | 27,300 | 2,655 |
| 2004-11-02 | 5,280 | 5,320 | 5,260 | 5,300 | 34,800 | 2,650 |
| 2004-11-01 | 5,220 | 5,290 | 5,150 | 5,280 | 41,600 | 2,640 |
| 2004-10-29 | 5,340 | 5,350 | 5,200 | 5,250 | 72,200 | 2,625 |
| 2004-10-28 | 5,380 | 5,410 | 5,270 | 5,380 | 114,500 | 2,690 |
| 2004-10-27 | 5,500 | 5,650 | 5,470 | 5,570 | 22,100 | 2,785 |
| 2004-10-26 | 5,360 | 5,500 | 5,360 | 5,460 | 12,700 | 2,730 |
| 2004-10-25 | 5,350 | 5,450 | 5,280 | 5,360 | 17,300 | 2,680 |
| 2004-10-22 | 5,440 | 5,520 | 5,430 | 5,450 | 9,900 | 2,725 |
| 2004-10-21 | 5,510 | 5,540 | 5,390 | 5,390 | 21,300 | 2,695 |
| 2004-10-20 | 5,400 | 5,560 | 5,390 | 5,560 | 41,400 | 2,780 |
| 2004-10-19 | 5,320 | 5,380 | 5,320 | 5,360 | 26,200 | 2,680 |
| 2004-10-18 | 5,430 | 5,450 | 5,360 | 5,400 | 7,100 | 2,700 |
| 2004-10-15 | 5,360 | 5,450 | 5,290 | 5,450 | 27,500 | 2,725 |
| 2004-10-14 | 5,390 | 5,460 | 5,350 | 5,430 | 23,900 | 2,715 |
| 2004-10-13 | 5,290 | 5,400 | 5,290 | 5,390 | 39,300 | 2,695 |
| 2004-10-12 | 5,250 | 5,300 | 5,230 | 5,280 | 34,900 | 2,640 |
| 2004-10-08 | 5,390 | 5,390 | 5,190 | 5,210 | 94,400 | 2,605 |
| 2004-10-07 | 5,600 | 5,600 | 5,550 | 5,600 | 16,000 | 2,800 |
| 2004-10-06 | 5,590 | 5,610 | 5,550 | 5,600 | 31,100 | 2,800 |
| 2004-10-05 | 5,560 | 5,640 | 5,550 | 5,590 | 39,900 | 2,795 |
| 2004-10-04 | 5,490 | 5,550 | 5,460 | 5,500 | 59,000 | 2,750 |
| 2004-10-01 | 5,400 | 5,460 | 5,370 | 5,420 | 34,500 | 2,710 |
| 2004-09-30 | 5,360 | 5,470 | 5,360 | 5,370 | 21,100 | 2,685 |
| 2004-09-29 | 5,390 | 5,400 | 5,330 | 5,330 | 17,200 | 2,665 |
| 2004-09-28 | 5,310 | 5,400 | 5,250 | 5,290 | 22,900 | 2,645 |
| 2004-09-27 | 5,580 | 5,580 | 5,420 | 5,480 | 11,800 | 2,740 |
| 2004-09-24 | 5,580 | 5,640 | 5,460 | 5,590 | 79,600 | 2,795 |
| 2004-09-22 | 5,330 | 5,350 | 5,300 | 5,330 | 9,200 | 2,665 |
| 2004-09-21 | 5,350 | 5,350 | 5,290 | 5,310 | 40,700 | 2,655 |
| 2004-09-17 | 5,300 | 5,350 | 5,270 | 5,300 | 35,700 | 2,650 |
| 2004-09-16 | 5,160 | 5,300 | 5,160 | 5,270 | 31,300 | 2,635 |
| 2004-09-15 | 5,350 | 5,360 | 5,260 | 5,260 | 49,400 | 2,630 |
| 2004-09-14 | 5,250 | 5,390 | 5,250 | 5,350 | 47,500 | 2,675 |
| 2004-09-13 | 5,250 | 5,270 | 5,200 | 5,220 | 10,300 | 2,610 |
| 2004-09-10 | 5,170 | 5,170 | 5,110 | 5,150 | 41,300 | 2,575 |
| 2004-09-09 | 5,200 | 5,220 | 5,200 | 5,200 | 20,800 | 2,600 |
| 2004-09-08 | 5,200 | 5,240 | 5,160 | 5,200 | 41,500 | 2,600 |
| 2004-09-07 | 5,170 | 5,270 | 5,170 | 5,270 | 29,200 | 2,635 |
| 2004-09-06 | 5,180 | 5,200 | 5,100 | 5,170 | 18,800 | 2,585 |
| 2004-09-03 | 5,320 | 5,350 | 5,120 | 5,220 | 34,000 | 2,610 |
| 2004-09-02 | 5,500 | 5,500 | 5,250 | 5,320 | 41,500 | 2,660 |
| 2004-09-01 | 5,360 | 5,440 | 5,360 | 5,410 | 54,100 | 2,705 |
| 2004-08-31 | 5,270 | 5,320 | 5,240 | 5,310 | 40,300 | 2,655 |
| 2004-08-30 | 5,100 | 5,270 | 5,100 | 5,240 | 34,300 | 2,620 |
| 2004-08-27 | 5,010 | 5,050 | 4,930 | 5,030 | 6,700 | 2,515 |
| 2004-08-26 | 5,010 | 5,060 | 5,010 | 5,020 | 22,300 | 2,510 |
| 2004-08-25 | 4,960 | 5,040 | 4,960 | 5,040 | 18,700 | 2,520 |
| 2004-08-24 | 5,030 | 5,050 | 4,940 | 4,990 | 24,000 | 2,495 |
| 2004-08-23 | 5,000 | 5,030 | 4,980 | 5,000 | 36,400 | 2,500 |
| 2004-08-20 | 4,690 | 4,940 | 4,680 | 4,920 | 32,700 | 2,460 |
| 2004-08-19 | 4,590 | 4,690 | 4,590 | 4,650 | 10,000 | 2,325 |
| 2004-08-18 | 4,670 | 4,670 | 4,500 | 4,620 | 5,500 | 2,310 |
| 2004-08-17 | 4,730 | 4,750 | 4,640 | 4,670 | 8,800 | 2,335 |
| 2004-08-16 | 4,800 | 4,810 | 4,500 | 4,620 | 19,600 | 2,310 |
| 2004-08-13 | 4,850 | 4,860 | 4,800 | 4,800 | 20,400 | 2,400 |
| 2004-08-12 | 4,890 | 4,890 | 4,800 | 4,880 | 29,000 | 2,440 |
| 2004-08-11 | 4,850 | 4,890 | 4,820 | 4,860 | 10,400 | 2,430 |
| 2004-08-10 | 4,750 | 4,800 | 4,650 | 4,760 | 9,300 | 2,380 |
| 2004-08-09 | 4,550 | 4,660 | 4,550 | 4,650 | 10,300 | 2,325 |
| 2004-08-06 | 4,470 | 4,640 | 4,470 | 4,560 | 17,900 | 2,280 |
| 2004-08-05 | 4,440 | 4,650 | 4,440 | 4,560 | 15,100 | 2,280 |
| 2004-08-04 | 4,520 | 4,590 | 4,400 | 4,550 | 18,500 | 2,275 |
| 2004-08-03 | 4,940 | 4,940 | 4,500 | 4,620 | 15,300 | 2,310 |
| 2004-08-02 | 4,740 | 4,980 | 4,710 | 4,900 | 15,600 | 2,450 |
| 2004-07-30 | 5,050 | 5,100 | 4,800 | 4,880 | 38,600 | 2,440 |
| 2004-07-29 | 4,780 | 5,050 | 4,570 | 4,930 | 43,300 | 2,465 |
| 2004-07-28 | 4,470 | 4,680 | 4,410 | 4,660 | 23,300 | 2,330 |
| 2004-07-27 | 4,300 | 4,300 | 3,920 | 4,300 | 62,200 | 2,150 |
| 2004-07-26 | 4,530 | 4,530 | 4,360 | 4,410 | 28,500 | 2,205 |
| 2004-07-23 | 4,650 | 4,720 | 4,650 | 4,680 | 12,700 | 2,340 |
| 2004-07-22 | 4,660 | 4,700 | 4,580 | 4,700 | 22,500 | 2,350 |
| 2004-07-21 | 4,810 | 4,890 | 4,760 | 4,810 | 20,000 | 2,405 |
| 2004-07-20 | 4,920 | 4,920 | 4,820 | 4,850 | 7,700 | 2,425 |
| 2004-07-16 | 4,900 | 5,000 | 4,810 | 4,930 | 25,400 | 2,465 |
| 2004-07-15 | 5,020 | 5,150 | 4,800 | 4,920 | 27,200 | 2,460 |
| 2004-07-14 | 5,400 | 5,410 | 5,030 | 5,030 | 20,700 | 2,515 |
| 2004-07-13 | 5,330 | 5,390 | 5,290 | 5,320 | 22,500 | 2,660 |
| 2004-07-12 | 5,380 | 5,420 | 5,300 | 5,320 | 16,600 | 2,660 |
| 2004-07-09 | 4,950 | 5,200 | 4,940 | 5,180 | 23,800 | 2,590 |
| 2004-07-08 | 5,150 | 5,150 | 4,920 | 4,980 | 32,000 | 2,490 |
| 2004-07-07 | 5,020 | 5,220 | 5,020 | 5,150 | 34,800 | 2,575 |
| 2004-07-06 | 5,600 | 5,600 | 5,360 | 5,380 | 28,100 | 2,690 |
| 2004-07-05 | 5,500 | 5,620 | 5,500 | 5,570 | 26,300 | 2,785 |
| 2004-07-02 | 5,450 | 5,600 | 5,400 | 5,570 | 29,600 | 2,785 |
| 2004-07-01 | 5,490 | 5,550 | 5,460 | 5,510 | 96,900 | 2,755 |
| 2004-06-30 | 5,230 | 5,310 | 5,230 | 5,310 | 46,500 | 2,655 |
| 2004-06-29 | 5,250 | 5,250 | 5,170 | 5,230 | 15,400 | 2,615 |
| 2004-06-28 | 5,210 | 5,320 | 5,100 | 5,270 | 41,300 | 2,635 |
| 2004-06-25 | 5,250 | 5,250 | 5,090 | 5,210 | 58,900 | 2,605 |
| 2004-06-24 | 5,280 | 5,450 | 5,210 | 5,250 | 78,100 | 2,625 |
| 2004-06-23 | 4,940 | 5,170 | 4,900 | 5,080 | 63,400 | 2,540 |
| 2004-06-22 | 4,680 | 4,960 | 4,650 | 4,940 | 84,200 | 2,470 |
| 2004-06-21 | 4,600 | 4,640 | 4,550 | 4,580 | 26,600 | 2,290 |
| 2004-06-18 | 4,540 | 4,590 | 4,460 | 4,500 | 17,800 | 2,250 |
| 2004-06-17 | 4,560 | 4,560 | 4,420 | 4,490 | 47,400 | 2,245 |
| 2004-06-16 | 4,590 | 4,610 | 4,560 | 4,560 | 16,400 | 2,280 |
| 2004-06-15 | 4,690 | 4,690 | 4,540 | 4,550 | 20,800 | 2,275 |
| 2004-06-14 | 4,630 | 4,740 | 4,600 | 4,710 | 23,700 | 2,355 |
| 2004-06-11 | 4,550 | 4,650 | 4,550 | 4,600 | 35,700 | 2,300 |
| 2004-06-10 | 4,430 | 4,590 | 4,430 | 4,530 | 20,800 | 2,265 |
| 2004-06-09 | 4,460 | 4,500 | 4,380 | 4,420 | 26,800 | 2,210 |
| 2004-06-08 | 4,380 | 4,540 | 4,340 | 4,510 | 56,800 | 2,255 |
| 2004-06-07 | 4,200 | 4,330 | 4,170 | 4,280 | 20,800 | 2,140 |
| 2004-06-04 | 4,200 | 4,260 | 4,140 | 4,160 | 15,600 | 2,080 |
| 2004-06-03 | 4,050 | 4,170 | 4,050 | 4,170 | 19,100 | 2,085 |
| 2004-06-02 | 4,150 | 4,200 | 4,050 | 4,060 | 12,500 | 2,030 |
| 2004-06-01 | 4,170 | 4,230 | 4,140 | 4,160 | 9,100 | 2,080 |
| 2004-05-31 | 4,220 | 4,450 | 4,180 | 4,180 | 28,600 | 2,090 |
| 2004-05-28 | 4,210 | 4,290 | 4,150 | 4,220 | 15,500 | 2,110 |
| 2004-05-27 | 4,450 | 4,450 | 4,230 | 4,240 | 18,600 | 2,120 |
| 2004-05-26 | 4,290 | 4,480 | 4,280 | 4,400 | 33,400 | 2,200 |
| 2004-05-25 | 4,160 | 4,250 | 4,150 | 4,240 | 16,300 | 2,120 |
| 2004-05-24 | 4,060 | 4,220 | 4,050 | 4,110 | 31,900 | 2,055 |
| 2004-05-21 | 4,000 | 4,050 | 3,930 | 4,010 | 29,300 | 2,005 |
| 2004-05-20 | 3,850 | 4,000 | 3,840 | 4,000 | 13,600 | 2,000 |
| 2004-05-19 | 4,000 | 4,030 | 3,950 | 3,950 | 20,000 | 1,975 |
| 2004-05-18 | 3,850 | 4,000 | 3,830 | 3,970 | 24,700 | 1,985 |
| 2004-05-17 | 4,010 | 4,010 | 3,800 | 3,830 | 19,900 | 1,915 |
| 2004-05-14 | 4,000 | 4,050 | 3,870 | 3,910 | 34,300 | 1,955 |
| 2004-05-13 | 3,850 | 3,900 | 3,690 | 3,730 | 20,100 | 1,865 |
| 2004-05-12 | 3,660 | 3,800 | 3,580 | 3,800 | 17,100 | 1,900 |
| 2004-05-11 | 3,400 | 3,560 | 3,270 | 3,560 | 22,000 | 1,780 |
| 2004-05-10 | 3,600 | 3,600 | 3,540 | 3,560 | 29,400 | 1,780 |
| 2004-05-07 | 3,660 | 3,700 | 3,560 | 3,590 | 28,800 | 1,795 |
| 2004-05-06 | 3,570 | 3,580 | 3,460 | 3,510 | 25,400 | 1,755 |
| 2004-04-30 | 3,630 | 3,630 | 3,560 | 3,610 | 14,000 | 1,805 |
| 2004-04-28 | 3,650 | 3,710 | 3,620 | 3,620 | 12,100 | 1,810 |
| 2004-04-27 | 3,620 | 3,670 | 3,610 | 3,650 | 9,400 | 1,825 |
| 2004-04-26 | 3,690 | 3,700 | 3,630 | 3,630 | 6,500 | 1,815 |
| 2004-04-23 | 3,750 | 3,780 | 3,610 | 3,700 | 26,500 | 1,850 |
| 2004-04-22 | 3,460 | 3,690 | 3,450 | 3,690 | 21,900 | 1,845 |
| 2004-04-21 | 3,460 | 3,470 | 3,450 | 3,460 | 12,500 | 1,730 |
| 2004-04-20 | 3,480 | 3,480 | 3,430 | 3,480 | 11,100 | 1,740 |
| 2004-04-19 | 3,470 | 3,480 | 3,360 | 3,380 | 6,300 | 1,690 |
| 2004-04-16 | 3,460 | 3,490 | 3,450 | 3,460 | 11,100 | 1,730 |
| 2004-04-15 | 3,450 | 3,470 | 3,350 | 3,420 | 15,600 | 1,710 |
| 2004-04-14 | 3,410 | 3,430 | 3,380 | 3,420 | 19,300 | 1,710 |
| 2004-04-13 | 3,490 | 3,500 | 3,400 | 3,410 | 16,400 | 1,705 |
| 2004-04-12 | 3,410 | 3,550 | 3,410 | 3,490 | 11,600 | 1,745 |
| 2004-04-09 | 3,440 | 3,520 | 3,430 | 3,500 | 25,800 | 1,750 |
| 2004-04-08 | 3,550 | 3,550 | 3,500 | 3,540 | 6,600 | 1,770 |
| 2004-04-07 | 3,510 | 3,600 | 3,510 | 3,600 | 14,600 | 1,800 |
| 2004-04-06 | 3,510 | 3,600 | 3,410 | 3,600 | 28,200 | 1,800 |
| 2004-04-05 | 3,480 | 3,520 | 3,360 | 3,510 | 26,300 | 1,755 |
| 2004-04-02 | 3,300 | 3,480 | 3,290 | 3,470 | 56,200 | 1,735 |
| 2004-04-01 | 3,150 | 3,370 | 3,150 | 3,310 | 74,500 | 1,655 |
| 2004-03-31 | 3,050 | 3,170 | 3,030 | 3,120 | 36,000 | 1,560 |
| 2004-03-30 | 3,040 | 3,050 | 3,020 | 3,020 | 18,200 | 1,510 |
| 2004-03-29 | 2,975 | 3,000 | 2,940 | 2,995 | 44,200 | 1,497.50 |
| 2004-03-26 | 2,980 | 3,000 | 2,970 | 2,975 | 13,300 | 1,487.50 |
| 2004-03-25 | 2,970 | 3,000 | 2,960 | 2,980 | 8,700 | 1,490 |
| 2004-03-24 | 3,040 | 3,040 | 2,970 | 2,970 | 9,000 | 1,485 |
| 2004-03-23 | 2,965 | 3,010 | 2,960 | 2,975 | 9,500 | 1,487.50 |
| 2004-03-22 | 3,040 | 3,050 | 2,940 | 2,940 | 8,500 | 1,470 |
| 2004-03-19 | 2,980 | 3,080 | 2,980 | 3,040 | 25,000 | 1,520 |
| 2004-03-18 | 3,140 | 3,150 | 3,000 | 3,080 | 27,700 | 1,540 |
| 2004-03-17 | 2,960 | 3,150 | 2,930 | 3,100 | 70,300 | 1,550 |
| 2004-03-16 | 2,955 | 2,965 | 2,930 | 2,960 | 7,300 | 1,480 |
| 2004-03-15 | 2,980 | 2,980 | 2,935 | 2,955 | 5,500 | 1,477.50 |
| 2004-03-12 | 2,885 | 2,925 | 2,885 | 2,885 | 23,800 | 1,442.50 |
| 2004-03-11 | 2,930 | 2,950 | 2,880 | 2,925 | 13,300 | 1,462.50 |
| 2004-03-10 | 2,900 | 2,945 | 2,900 | 2,930 | 13,100 | 1,465 |
| 2004-03-09 | 2,880 | 2,945 | 2,880 | 2,925 | 5,100 | 1,462.50 |
| 2004-03-08 | 2,930 | 2,940 | 2,920 | 2,925 | 11,100 | 1,462.50 |
| 2004-03-05 | 2,940 | 2,990 | 2,925 | 2,925 | 23,000 | 1,462.50 |
| 2004-03-04 | 2,860 | 2,940 | 2,860 | 2,940 | 31,000 | 1,470 |
| 2004-03-03 | 2,850 | 2,870 | 2,830 | 2,855 | 9,000 | 1,427.50 |
| 2004-03-02 | 2,880 | 2,890 | 2,855 | 2,880 | 12,300 | 1,440 |
| 2004-03-01 | 2,880 | 2,900 | 2,860 | 2,890 | 19,400 | 1,445 |
| 2004-02-27 | 2,795 | 2,850 | 2,795 | 2,850 | 8,300 | 1,425 |
| 2004-02-26 | 2,800 | 2,830 | 2,800 | 2,815 | 22,000 | 1,407.50 |
| 2004-02-25 | 2,810 | 2,815 | 2,800 | 2,815 | 12,300 | 1,407.50 |
| 2004-02-24 | 2,805 | 2,815 | 2,805 | 2,805 | 6,600 | 1,402.50 |
| 2004-02-23 | 2,800 | 2,865 | 2,790 | 2,815 | 10,500 | 1,407.50 |
| 2004-02-20 | 2,800 | 2,825 | 2,790 | 2,800 | 20,300 | 1,400 |
| 2004-02-19 | 2,800 | 2,880 | 2,775 | 2,800 | 13,600 | 1,400 |
| 2004-02-18 | 2,860 | 2,895 | 2,830 | 2,830 | 12,200 | 1,415 |
| 2004-02-17 | 2,860 | 2,900 | 2,840 | 2,860 | 24,300 | 1,430 |
| 2004-02-16 | 2,850 | 2,905 | 2,815 | 2,860 | 21,000 | 1,430 |
| 2004-02-13 | 2,800 | 2,835 | 2,790 | 2,800 | 16,900 | 1,400 |
| 2004-02-12 | 2,800 | 2,815 | 2,780 | 2,800 | 29,600 | 1,400 |
| 2004-02-10 | 2,760 | 2,835 | 2,760 | 2,770 | 12,900 | 1,385 |
| 2004-02-09 | 2,655 | 2,830 | 2,650 | 2,760 | 19,600 | 1,380 |
| 2004-02-06 | 2,690 | 2,705 | 2,685 | 2,690 | 9,800 | 1,345 |
| 2004-02-05 | 2,675 | 2,755 | 2,675 | 2,730 | 12,300 | 1,365 |
| 2004-02-04 | 2,855 | 2,880 | 2,730 | 2,755 | 14,800 | 1,377.50 |
| 2004-02-03 | 2,950 | 2,950 | 2,840 | 2,940 | 86,500 | 1,470 |
| 2004-02-02 | 2,950 | 2,950 | 2,880 | 2,950 | 33,200 | 1,475 |
| 2004-01-30 | 2,840 | 2,920 | 2,840 | 2,920 | 37,900 | 1,460 |
| 2004-01-29 | 2,830 | 2,830 | 2,780 | 2,830 | 31,100 | 1,415 |
| 2004-01-28 | 2,800 | 2,830 | 2,770 | 2,830 | 54,300 | 1,415 |
| 2004-01-27 | 2,720 | 2,785 | 2,700 | 2,780 | 19,700 | 1,390 |
| 2004-01-26 | 2,730 | 2,740 | 2,630 | 2,730 | 11,100 | 1,365 |
| 2004-01-23 | 2,720 | 2,760 | 2,630 | 2,745 | 19,100 | 1,372.50 |
| 2004-01-22 | 2,780 | 2,810 | 2,695 | 2,715 | 37,400 | 1,357.50 |
| 2004-01-21 | 2,615 | 2,750 | 2,600 | 2,745 | 63,500 | 1,372.50 |
| 2004-01-20 | 2,610 | 2,615 | 2,580 | 2,595 | 23,200 | 1,297.50 |
| 2004-01-19 | 2,610 | 2,625 | 2,590 | 2,590 | 40,800 | 1,295 |
| 2004-01-16 | 2,600 | 2,630 | 2,570 | 2,600 | 22,200 | 1,300 |
| 2004-01-15 | 2,620 | 2,650 | 2,550 | 2,580 | 34,800 | 1,290 |
| 2004-01-14 | 2,525 | 2,550 | 2,460 | 2,535 | 13,100 | 1,267.50 |
| 2004-01-13 | 2,600 | 2,620 | 2,555 | 2,555 | 25,100 | 1,277.50 |
| 2004-01-09 | 2,680 | 2,690 | 2,590 | 2,630 | 19,100 | 1,315 |
| 2004-01-08 | 2,740 | 2,740 | 2,540 | 2,680 | 29,200 | 1,340 |
| 2004-01-07 | 2,750 | 2,750 | 2,700 | 2,740 | 18,700 | 1,370 |
| 2004-01-06 | 2,800 | 2,810 | 2,710 | 2,730 | 16,600 | 1,365 |
| 2004-01-05 | 2,760 | 2,820 | 2,760 | 2,800 | 12,200 | 1,400 |
分割・併合履歴 ： [2005-03-28]1株→2株