6867 リーダー電子(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 | 1,313 | 1,315 | 1,285 | 1,285 | 15,000 | 1,285 |
| 2004-12-29 | 1,365 | 1,365 | 1,310 | 1,315 | 15,000 | 1,315 |
| 2004-12-27 | 1,420 | 1,421 | 1,380 | 1,380 | 16,000 | 1,380 |
| 2004-12-24 | 1,440 | 1,450 | 1,430 | 1,430 | 12,000 | 1,430 |
| 2004-12-22 | 1,370 | 1,480 | 1,370 | 1,420 | 46,000 | 1,420 |
| 2004-12-21 | 1,265 | 1,345 | 1,265 | 1,345 | 22,000 | 1,345 |
| 2004-12-20 | 1,245 | 1,250 | 1,236 | 1,250 | 17,000 | 1,250 |
| 2004-12-17 | 1,224 | 1,230 | 1,224 | 1,226 | 8,000 | 1,226 |
| 2004-12-16 | 1,203 | 1,220 | 1,203 | 1,220 | 3,000 | 1,220 |
| 2004-12-15 | 1,225 | 1,225 | 1,201 | 1,201 | 14,000 | 1,201 |
| 2004-12-14 | 1,225 | 1,225 | 1,225 | 1,225 | 5,000 | 1,225 |
| 2004-12-13 | 1,219 | 1,230 | 1,219 | 1,225 | 12,000 | 1,225 |
| 2004-12-10 | 1,180 | 1,210 | 1,170 | 1,210 | 14,000 | 1,210 |
| 2004-12-09 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 | 1,180 |
| 2004-12-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2004-12-03 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2004-12-02 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 1,190 |
| 2004-12-01 | 1,190 | 1,190 | 1,160 | 1,190 | 20,000 | 1,190 |
| 2004-11-30 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2004-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2004-11-26 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,160 |
| 2004-11-25 | 1,230 | 1,230 | 1,170 | 1,180 | 8,000 | 1,180 |
| 2004-11-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-11-19 | 1,200 | 1,270 | 1,200 | 1,240 | 14,000 | 1,240 |
| 2004-11-18 | 1,200 | 1,210 | 1,170 | 1,180 | 4,000 | 1,180 |
| 2004-11-16 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2004-11-12 | 1,150 | 1,190 | 1,150 | 1,190 | 8,000 | 1,190 |
| 2004-11-11 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2004-11-10 | 1,210 | 1,210 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2004-11-08 | 1,210 | 1,220 | 1,200 | 1,210 | 8,000 | 1,210 |
| 2004-11-05 | 1,160 | 1,180 | 1,150 | 1,180 | 15,000 | 1,180 |
| 2004-11-02 | 1,160 | 1,190 | 1,160 | 1,180 | 4,000 | 1,180 |
| 2004-10-29 | 1,210 | 1,210 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2004-10-27 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2004-10-26 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 | 1,240 |
| 2004-10-25 | 1,220 | 1,230 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2004-10-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-10-21 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 1,250 |
| 2004-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2004-10-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-10-18 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2004-10-15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2004-10-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2004-10-13 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 1,300 |
| 2004-10-12 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 | 1,270 |
| 2004-10-08 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2004-10-07 | 1,300 | 1,320 | 1,290 | 1,320 | 12,000 | 1,320 |
| 2004-10-06 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 | 1,300 |
| 2004-10-05 | 1,310 | 1,310 | 1,270 | 1,270 | 11,000 | 1,270 |
| 2004-10-04 | 1,260 | 1,330 | 1,260 | 1,320 | 46,000 | 1,320 |
| 2004-10-01 | 1,130 | 1,250 | 1,130 | 1,250 | 33,000 | 1,250 |
| 2004-09-30 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 | 1,100 |
| 2004-09-29 | 1,100 | 1,100 | 1,040 | 1,050 | 12,000 | 1,050 |
| 2004-09-28 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2004-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-09-24 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-09-22 | 1,150 | 1,160 | 1,140 | 1,150 | 6,000 | 1,150 |
| 2004-09-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-09-17 | 1,170 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2004-09-16 | 1,200 | 1,210 | 1,160 | 1,170 | 23,000 | 1,170 |
| 2004-09-15 | 1,230 | 1,230 | 1,200 | 1,210 | 22,000 | 1,210 |
| 2004-09-14 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2004-09-13 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 2004-09-10 | 1,230 | 1,250 | 1,220 | 1,230 | 17,000 | 1,230 |
| 2004-09-09 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 2004-09-08 | 1,220 | 1,260 | 1,220 | 1,250 | 11,000 | 1,250 |
| 2004-09-07 | 1,230 | 1,240 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2004-09-06 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 1,240 |
| 2004-09-03 | 1,280 | 1,280 | 1,260 | 1,260 | 17,000 | 1,260 |
| 2004-09-02 | 1,280 | 1,280 | 1,270 | 1,280 | 6,000 | 1,280 |
| 2004-09-01 | 1,280 | 1,300 | 1,270 | 1,270 | 12,000 | 1,270 |
| 2004-08-31 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 2004-08-30 | 1,290 | 1,300 | 1,270 | 1,270 | 17,000 | 1,270 |
| 2004-08-27 | 1,290 | 1,300 | 1,270 | 1,290 | 9,000 | 1,290 |
| 2004-08-25 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 2004-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2004-08-23 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2004-08-20 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2004-08-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2004-08-17 | 1,360 | 1,360 | 1,340 | 1,350 | 5,000 | 1,350 |
| 2004-08-16 | 1,310 | 1,340 | 1,250 | 1,340 | 24,000 | 1,340 |
| 2004-08-13 | 1,370 | 1,370 | 1,310 | 1,310 | 10,000 | 1,310 |
| 2004-08-12 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2004-08-11 | 1,450 | 1,460 | 1,410 | 1,410 | 10,000 | 1,410 |
| 2004-08-10 | 1,330 | 1,410 | 1,310 | 1,410 | 26,000 | 1,410 |
| 2004-08-09 | 1,300 | 1,350 | 1,290 | 1,350 | 17,000 | 1,350 |
| 2004-08-06 | 1,300 | 1,320 | 1,300 | 1,310 | 11,000 | 1,310 |
| 2004-08-05 | 1,200 | 1,320 | 1,200 | 1,320 | 36,000 | 1,320 |
| 2004-08-04 | 1,270 | 1,270 | 1,190 | 1,220 | 30,000 | 1,220 |
| 2004-08-03 | 1,350 | 1,350 | 1,270 | 1,280 | 18,000 | 1,280 |
| 2004-08-02 | 1,400 | 1,410 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2004-07-30 | 1,360 | 1,440 | 1,360 | 1,390 | 10,000 | 1,390 |
| 2004-07-29 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 | 1,390 |
| 2004-07-28 | 1,360 | 1,400 | 1,360 | 1,400 | 16,000 | 1,400 |
| 2004-07-27 | 1,460 | 1,460 | 1,350 | 1,350 | 18,000 | 1,350 |
| 2004-07-26 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2004-07-23 | 1,460 | 1,510 | 1,460 | 1,510 | 6,000 | 1,510 |
| 2004-07-22 | 1,520 | 1,520 | 1,470 | 1,480 | 14,000 | 1,480 |
| 2004-07-21 | 1,550 | 1,550 | 1,520 | 1,540 | 8,000 | 1,540 |
| 2004-07-20 | 1,550 | 1,580 | 1,540 | 1,550 | 13,000 | 1,550 |
| 2004-07-16 | 1,620 | 1,620 | 1,600 | 1,610 | 13,000 | 1,610 |
| 2004-07-15 | 1,660 | 1,660 | 1,610 | 1,630 | 21,000 | 1,630 |
| 2004-07-14 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 1,660 |
| 2004-07-13 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2004-07-12 | 1,660 | 1,660 | 1,640 | 1,640 | 12,000 | 1,640 |
| 2004-07-09 | 1,630 | 1,670 | 1,630 | 1,640 | 13,000 | 1,640 |
| 2004-07-08 | 1,690 | 1,690 | 1,630 | 1,650 | 12,000 | 1,650 |
| 2004-07-07 | 1,700 | 1,700 | 1,640 | 1,670 | 21,000 | 1,670 |
| 2004-07-06 | 1,760 | 1,760 | 1,700 | 1,710 | 14,000 | 1,710 |
| 2004-07-05 | 1,810 | 1,820 | 1,770 | 1,770 | 24,000 | 1,770 |
| 2004-07-02 | 1,790 | 1,850 | 1,790 | 1,850 | 59,000 | 1,850 |
| 2004-07-01 | 1,800 | 1,810 | 1,780 | 1,790 | 25,000 | 1,790 |
| 2004-06-30 | 1,760 | 1,800 | 1,760 | 1,800 | 18,000 | 1,800 |
| 2004-06-29 | 1,640 | 1,750 | 1,640 | 1,750 | 54,000 | 1,750 |
| 2004-06-28 | 1,660 | 1,680 | 1,640 | 1,640 | 31,000 | 1,640 |
| 2004-06-25 | 1,640 | 1,680 | 1,610 | 1,680 | 18,000 | 1,680 |
| 2004-06-24 | 1,670 | 1,670 | 1,590 | 1,670 | 45,000 | 1,670 |
| 2004-06-23 | 1,730 | 1,740 | 1,660 | 1,680 | 42,000 | 1,680 |
| 2004-06-22 | 1,760 | 1,760 | 1,740 | 1,740 | 11,000 | 1,740 |
| 2004-06-21 | 1,750 | 1,760 | 1,740 | 1,760 | 17,000 | 1,760 |
| 2004-06-18 | 1,800 | 1,800 | 1,750 | 1,760 | 31,000 | 1,760 |
| 2004-06-17 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 | 1,800 |
| 2004-06-16 | 1,790 | 1,810 | 1,790 | 1,800 | 16,000 | 1,800 |
| 2004-06-15 | 1,780 | 1,800 | 1,770 | 1,800 | 13,000 | 1,800 |
| 2004-06-14 | 1,800 | 1,810 | 1,760 | 1,780 | 28,000 | 1,780 |
| 2004-06-11 | 1,800 | 1,800 | 1,780 | 1,790 | 10,000 | 1,790 |
| 2004-06-10 | 1,830 | 1,830 | 1,780 | 1,790 | 18,000 | 1,790 |
| 2004-06-09 | 1,830 | 1,850 | 1,820 | 1,820 | 23,000 | 1,820 |
| 2004-06-08 | 1,800 | 1,820 | 1,800 | 1,810 | 13,000 | 1,810 |
| 2004-06-07 | 1,780 | 1,800 | 1,780 | 1,800 | 4,000 | 1,800 |
| 2004-06-04 | 1,820 | 1,830 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2004-06-03 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 | 1,830 |
| 2004-06-02 | 1,890 | 1,890 | 1,790 | 1,840 | 11,000 | 1,840 |
| 2004-06-01 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
| 2004-05-31 | 1,960 | 1,960 | 1,910 | 1,910 | 14,000 | 1,910 |
| 2004-05-28 | 1,950 | 1,960 | 1,890 | 1,930 | 21,000 | 1,930 |
| 2004-05-27 | 1,880 | 1,900 | 1,860 | 1,900 | 9,000 | 1,900 |
| 2004-05-26 | 1,870 | 1,880 | 1,850 | 1,870 | 15,000 | 1,870 |
| 2004-05-25 | 1,880 | 1,900 | 1,840 | 1,840 | 17,000 | 1,840 |
| 2004-05-24 | 1,860 | 1,870 | 1,820 | 1,830 | 14,000 | 1,830 |
| 2004-05-21 | 1,810 | 1,870 | 1,770 | 1,800 | 33,000 | 1,800 |
| 2004-05-20 | 1,980 | 1,980 | 1,930 | 1,930 | 11,000 | 1,930 |
| 2004-05-19 | 1,830 | 1,920 | 1,830 | 1,900 | 21,000 | 1,900 |
| 2004-05-18 | 1,730 | 1,810 | 1,700 | 1,810 | 18,000 | 1,810 |
| 2004-05-17 | 1,890 | 1,890 | 1,740 | 1,750 | 26,000 | 1,750 |
| 2004-05-14 | 1,960 | 2,000 | 1,860 | 1,860 | 37,000 | 1,860 |
| 2004-05-13 | 2,000 | 2,040 | 1,960 | 2,040 | 10,000 | 2,040 |
| 2004-05-12 | 1,920 | 2,190 | 1,910 | 2,150 | 31,000 | 2,150 |
| 2004-05-11 | 1,900 | 2,020 | 1,900 | 1,950 | 22,000 | 1,950 |
| 2004-05-10 | 2,220 | 2,220 | 2,000 | 2,020 | 28,000 | 2,020 |
| 2004-05-07 | 2,220 | 2,240 | 2,210 | 2,240 | 9,000 | 2,240 |
| 2004-05-06 | 2,200 | 2,290 | 2,200 | 2,230 | 26,000 | 2,230 |
| 2004-04-30 | 2,140 | 2,260 | 2,140 | 2,190 | 21,000 | 2,190 |
| 2004-04-28 | 2,230 | 2,230 | 2,160 | 2,160 | 20,000 | 2,160 |
| 2004-04-27 | 2,280 | 2,290 | 2,220 | 2,240 | 30,000 | 2,240 |
| 2004-04-26 | 2,280 | 2,290 | 2,250 | 2,270 | 22,000 | 2,270 |
| 2004-04-23 | 2,300 | 2,320 | 2,260 | 2,280 | 58,000 | 2,280 |
| 2004-04-22 | 2,390 | 2,490 | 2,260 | 2,350 | 96,000 | 2,350 |
| 2004-04-21 | 2,140 | 2,420 | 2,140 | 2,400 | 120,000 | 2,400 |
| 2004-04-20 | 2,130 | 2,140 | 2,090 | 2,130 | 25,000 | 2,130 |
| 2004-04-19 | 2,100 | 2,140 | 2,100 | 2,130 | 28,000 | 2,130 |
| 2004-04-16 | 2,070 | 2,100 | 2,040 | 2,090 | 42,000 | 2,090 |
| 2004-04-15 | 2,070 | 2,090 | 2,040 | 2,070 | 29,000 | 2,070 |
| 2004-04-14 | 2,050 | 2,050 | 2,020 | 2,050 | 19,000 | 2,050 |
| 2004-04-13 | 2,080 | 2,080 | 2,020 | 2,040 | 24,000 | 2,040 |
| 2004-04-12 | 2,050 | 2,090 | 2,040 | 2,090 | 16,000 | 2,090 |
| 2004-04-09 | 2,100 | 2,120 | 2,030 | 2,050 | 25,000 | 2,050 |
| 2004-04-08 | 2,120 | 2,130 | 2,090 | 2,120 | 21,000 | 2,120 |
| 2004-04-07 | 2,150 | 2,160 | 2,100 | 2,140 | 58,000 | 2,140 |
| 2004-04-06 | 2,170 | 2,200 | 2,140 | 2,150 | 29,000 | 2,150 |
| 2004-04-05 | 2,150 | 2,210 | 2,140 | 2,170 | 65,000 | 2,170 |
| 2004-04-02 | 2,030 | 2,150 | 2,030 | 2,150 | 73,000 | 2,150 |
| 2004-04-01 | 2,020 | 2,060 | 2,010 | 2,020 | 47,000 | 2,020 |
| 2004-03-31 | 2,050 | 2,060 | 2,020 | 2,020 | 33,000 | 2,020 |
| 2004-03-30 | 2,030 | 2,040 | 2,010 | 2,020 | 20,000 | 2,020 |
| 2004-03-29 | 2,030 | 2,040 | 2,030 | 2,030 | 7,000 | 2,030 |
| 2004-03-26 | 2,000 | 2,010 | 2,000 | 2,000 | 16,000 | 2,000 |
| 2004-03-25 | 2,090 | 2,090 | 2,040 | 2,040 | 16,000 | 2,040 |
| 2004-03-24 | 2,070 | 2,090 | 2,050 | 2,070 | 30,000 | 2,070 |
| 2004-03-23 | 2,040 | 2,080 | 2,010 | 2,080 | 20,000 | 2,080 |
| 2004-03-22 | 2,070 | 2,070 | 2,040 | 2,050 | 17,000 | 2,050 |
| 2004-03-19 | 2,090 | 2,090 | 2,040 | 2,090 | 26,000 | 2,090 |
| 2004-03-18 | 2,150 | 2,170 | 2,080 | 2,090 | 50,000 | 2,090 |
| 2004-03-17 | 2,030 | 2,170 | 2,030 | 2,140 | 94,000 | 2,140 |
| 2004-03-16 | 2,010 | 2,040 | 2,010 | 2,030 | 33,000 | 2,030 |
| 2004-03-15 | 1,970 | 2,030 | 1,970 | 2,020 | 55,000 | 2,020 |
| 2004-03-12 | 1,810 | 2,000 | 1,790 | 1,970 | 118,000 | 1,970 |
| 2004-03-11 | 1,750 | 1,820 | 1,740 | 1,820 | 42,000 | 1,820 |
| 2004-03-10 | 1,830 | 1,850 | 1,800 | 1,800 | 47,000 | 1,800 |
| 2004-03-09 | 1,860 | 1,870 | 1,830 | 1,850 | 15,000 | 1,850 |
| 2004-03-08 | 1,880 | 1,880 | 1,870 | 1,880 | 4,000 | 1,880 |
| 2004-03-05 | 1,870 | 1,880 | 1,860 | 1,880 | 8,000 | 1,880 |
| 2004-03-04 | 1,900 | 1,910 | 1,860 | 1,880 | 24,000 | 1,880 |
| 2004-03-03 | 1,930 | 1,940 | 1,900 | 1,900 | 19,000 | 1,900 |
| 2004-03-02 | 1,910 | 1,970 | 1,900 | 1,900 | 48,000 | 1,900 |
| 2004-03-01 | 1,840 | 1,920 | 1,840 | 1,920 | 59,000 | 1,920 |
| 2004-02-27 | 1,790 | 1,930 | 1,790 | 1,850 | 61,000 | 1,850 |
| 2004-02-26 | 1,780 | 1,820 | 1,770 | 1,800 | 11,000 | 1,800 |
| 2004-02-25 | 1,800 | 1,800 | 1,760 | 1,790 | 11,000 | 1,790 |
| 2004-02-24 | 1,850 | 1,880 | 1,800 | 1,830 | 55,000 | 1,830 |
| 2004-02-23 | 1,720 | 1,860 | 1,710 | 1,860 | 69,000 | 1,860 |
| 2004-02-20 | 1,720 | 1,740 | 1,720 | 1,730 | 16,000 | 1,730 |
| 2004-02-19 | 1,730 | 1,740 | 1,720 | 1,740 | 8,000 | 1,740 |
| 2004-02-18 | 1,740 | 1,770 | 1,710 | 1,750 | 38,000 | 1,750 |
| 2004-02-17 | 1,780 | 1,790 | 1,740 | 1,750 | 37,000 | 1,750 |
| 2004-02-16 | 1,790 | 1,800 | 1,770 | 1,790 | 35,000 | 1,790 |
| 2004-02-13 | 1,750 | 1,780 | 1,710 | 1,780 | 70,000 | 1,780 |
| 2004-02-12 | 1,830 | 1,830 | 1,740 | 1,760 | 47,000 | 1,760 |
| 2004-02-10 | 1,950 | 1,950 | 1,780 | 1,850 | 49,000 | 1,850 |
| 2004-02-09 | 1,880 | 2,000 | 1,870 | 1,950 | 40,000 | 1,950 |
| 2004-02-06 | 2,200 | 2,210 | 1,820 | 1,950 | 153,000 | 1,950 |
| 2004-02-05 | 2,100 | 2,390 | 2,100 | 2,260 | 83,000 | 2,260 |
| 2004-02-04 | 2,180 | 2,200 | 2,170 | 2,180 | 58,000 | 2,180 |
| 2004-02-03 | 2,190 | 2,210 | 2,150 | 2,200 | 41,000 | 2,200 |
| 2004-02-02 | 2,200 | 2,210 | 2,140 | 2,190 | 59,000 | 2,190 |
| 2004-01-30 | 2,210 | 2,280 | 2,210 | 2,240 | 55,000 | 2,240 |
| 2004-01-29 | 2,210 | 2,250 | 2,210 | 2,220 | 14,000 | 2,220 |
| 2004-01-28 | 2,260 | 2,290 | 2,250 | 2,250 | 42,000 | 2,250 |
| 2004-01-27 | 2,280 | 2,290 | 2,240 | 2,260 | 44,000 | 2,260 |
| 2004-01-26 | 2,300 | 2,300 | 2,250 | 2,270 | 49,000 | 2,270 |
| 2004-01-23 | 2,200 | 2,340 | 2,160 | 2,300 | 115,000 | 2,300 |
| 2004-01-22 | 2,210 | 2,240 | 2,190 | 2,190 | 37,000 | 2,190 |
| 2004-01-21 | 2,200 | 2,240 | 2,180 | 2,210 | 29,000 | 2,210 |
| 2004-01-20 | 2,250 | 2,260 | 2,140 | 2,230 | 71,000 | 2,230 |
| 2004-01-19 | 2,180 | 2,260 | 2,180 | 2,240 | 111,000 | 2,240 |
| 2004-01-16 | 2,150 | 2,150 | 2,080 | 2,120 | 20,000 | 2,120 |
| 2004-01-15 | 2,150 | 2,160 | 2,110 | 2,150 | 47,000 | 2,150 |
| 2004-01-14 | 2,120 | 2,160 | 2,120 | 2,150 | 36,000 | 2,150 |
| 2004-01-13 | 2,160 | 2,160 | 2,110 | 2,140 | 24,000 | 2,140 |
| 2004-01-09 | 2,160 | 2,210 | 2,120 | 2,180 | 105,000 | 2,180 |
| 2004-01-08 | 2,020 | 2,170 | 2,000 | 2,170 | 130,000 | 2,170 |
| 2004-01-07 | 2,020 | 2,020 | 1,980 | 2,000 | 47,000 | 2,000 |
| 2004-01-06 | 2,030 | 2,030 | 1,940 | 2,010 | 66,000 | 2,010 |
| 2004-01-05 | 2,090 | 2,100 | 2,000 | 2,000 | 93,000 | 2,000 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
