6869 シスメックス(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 | 4,830 | 4,850 | 4,760 | 4,810 | 47,300 | 200.42 |
| 2004-12-29 | 4,850 | 4,850 | 4,730 | 4,780 | 53,500 | 199.17 |
| 2004-12-28 | 4,800 | 4,900 | 4,760 | 4,840 | 85,900 | 201.67 |
| 2004-12-27 | 4,800 | 4,880 | 4,800 | 4,830 | 54,100 | 201.25 |
| 2004-12-24 | 4,800 | 4,950 | 4,670 | 4,710 | 155,100 | 196.25 |
| 2004-12-22 | 4,470 | 4,830 | 4,450 | 4,820 | 284,500 | 200.83 |
| 2004-12-21 | 4,320 | 4,450 | 4,310 | 4,410 | 114,000 | 183.75 |
| 2004-12-20 | 4,300 | 4,300 | 4,250 | 4,280 | 105,000 | 178.33 |
| 2004-12-17 | 4,350 | 4,400 | 4,330 | 4,330 | 98,100 | 180.42 |
| 2004-12-16 | 4,330 | 4,430 | 4,280 | 4,430 | 160,900 | 184.58 |
| 2004-12-15 | 4,100 | 4,380 | 4,080 | 4,380 | 234,700 | 182.50 |
| 2004-12-14 | 4,000 | 4,090 | 3,990 | 4,090 | 125,600 | 170.42 |
| 2004-12-13 | 3,870 | 4,000 | 3,870 | 3,950 | 144,500 | 164.58 |
| 2004-12-10 | 3,890 | 3,960 | 3,840 | 3,920 | 122,400 | 163.33 |
| 2004-12-09 | 4,030 | 4,060 | 3,700 | 3,890 | 98,900 | 162.08 |
| 2004-12-08 | 4,000 | 4,070 | 4,000 | 4,030 | 24,400 | 167.92 |
| 2004-12-07 | 4,070 | 4,110 | 4,000 | 4,020 | 27,100 | 167.50 |
| 2004-12-06 | 4,070 | 4,120 | 4,040 | 4,120 | 25,300 | 171.67 |
| 2004-12-03 | 4,090 | 4,150 | 4,070 | 4,140 | 58,800 | 172.50 |
| 2004-12-02 | 4,070 | 4,090 | 4,040 | 4,060 | 58,600 | 169.17 |
| 2004-12-01 | 4,060 | 4,070 | 3,960 | 3,970 | 78,900 | 165.42 |
| 2004-11-30 | 4,130 | 4,140 | 4,080 | 4,110 | 27,800 | 171.25 |
| 2004-11-29 | 4,100 | 4,130 | 4,050 | 4,100 | 39,500 | 170.83 |
| 2004-11-26 | 4,060 | 4,140 | 4,060 | 4,120 | 37,400 | 171.67 |
| 2004-11-25 | 4,060 | 4,160 | 4,060 | 4,100 | 92,400 | 170.83 |
| 2004-11-24 | 3,910 | 4,060 | 3,910 | 4,050 | 83,700 | 168.75 |
| 2004-11-22 | 3,900 | 3,940 | 3,850 | 3,860 | 75,300 | 160.83 |
| 2004-11-19 | 3,970 | 4,070 | 3,930 | 3,950 | 62,400 | 164.58 |
| 2004-11-18 | 3,920 | 4,000 | 3,920 | 3,960 | 57,200 | 165 |
| 2004-11-17 | 4,050 | 4,090 | 3,910 | 3,930 | 154,400 | 163.75 |
| 2004-11-16 | 4,150 | 4,160 | 4,020 | 4,030 | 34,600 | 167.92 |
| 2004-11-15 | 3,970 | 4,130 | 3,940 | 4,110 | 91,900 | 171.25 |
| 2004-11-12 | 4,110 | 4,140 | 3,880 | 4,020 | 285,400 | 167.50 |
| 2004-11-11 | 4,330 | 4,330 | 4,150 | 4,160 | 124,600 | 173.33 |
| 2004-11-10 | 4,230 | 4,380 | 4,200 | 4,380 | 99,800 | 182.50 |
| 2004-11-09 | 4,190 | 4,220 | 4,150 | 4,220 | 39,700 | 175.83 |
| 2004-11-08 | 4,230 | 4,250 | 4,200 | 4,210 | 44,700 | 175.42 |
| 2004-11-05 | 4,220 | 4,250 | 4,150 | 4,250 | 64,700 | 177.08 |
| 2004-11-04 | 4,150 | 4,220 | 4,140 | 4,200 | 77,200 | 175 |
| 2004-11-02 | 4,090 | 4,130 | 4,090 | 4,110 | 40,500 | 171.25 |
| 2004-11-01 | 4,100 | 4,120 | 4,040 | 4,120 | 60,100 | 171.67 |
| 2004-10-29 | 4,110 | 4,180 | 4,070 | 4,140 | 162,400 | 172.50 |
| 2004-10-28 | 4,010 | 4,030 | 3,950 | 3,990 | 110,400 | 166.25 |
| 2004-10-27 | 3,900 | 4,080 | 3,900 | 4,060 | 255,400 | 169.17 |
| 2004-10-26 | 3,760 | 3,780 | 3,680 | 3,700 | 57,900 | 154.17 |
| 2004-10-25 | 3,710 | 3,790 | 3,610 | 3,730 | 96,000 | 155.42 |
| 2004-10-22 | 3,850 | 3,890 | 3,820 | 3,860 | 25,600 | 160.83 |
| 2004-10-21 | 3,900 | 3,900 | 3,850 | 3,850 | 22,200 | 160.42 |
| 2004-10-20 | 3,970 | 3,970 | 3,870 | 3,900 | 27,400 | 162.50 |
| 2004-10-19 | 3,910 | 3,990 | 3,890 | 3,950 | 59,700 | 164.58 |
| 2004-10-18 | 3,900 | 3,920 | 3,850 | 3,900 | 51,000 | 162.50 |
| 2004-10-15 | 3,780 | 3,900 | 3,690 | 3,860 | 124,300 | 160.83 |
| 2004-10-14 | 4,010 | 4,010 | 3,870 | 3,880 | 68,800 | 161.67 |
| 2004-10-13 | 4,060 | 4,110 | 4,040 | 4,040 | 52,900 | 168.33 |
| 2004-10-12 | 4,090 | 4,130 | 4,050 | 4,100 | 79,200 | 170.83 |
| 2004-10-08 | 4,100 | 4,170 | 4,090 | 4,140 | 49,500 | 172.50 |
| 2004-10-07 | 4,150 | 4,190 | 4,080 | 4,120 | 92,400 | 171.67 |
| 2004-10-06 | 4,140 | 4,210 | 4,140 | 4,200 | 47,100 | 175 |
| 2004-10-05 | 4,240 | 4,240 | 4,180 | 4,190 | 48,500 | 174.58 |
| 2004-10-04 | 4,190 | 4,250 | 4,160 | 4,230 | 147,600 | 176.25 |
| 2004-10-01 | 4,120 | 4,200 | 4,100 | 4,140 | 132,100 | 172.50 |
| 2004-09-30 | 4,120 | 4,160 | 4,070 | 4,070 | 34,500 | 169.58 |
| 2004-09-29 | 4,170 | 4,170 | 4,110 | 4,120 | 22,100 | 171.67 |
| 2004-09-28 | 4,180 | 4,200 | 4,130 | 4,160 | 46,000 | 173.33 |
| 2004-09-27 | 4,140 | 4,200 | 4,140 | 4,180 | 64,900 | 174.17 |
| 2004-09-24 | 4,070 | 4,140 | 4,060 | 4,140 | 50,500 | 172.50 |
| 2004-09-22 | 4,150 | 4,150 | 4,110 | 4,120 | 48,700 | 171.67 |
| 2004-09-21 | 4,140 | 4,140 | 4,110 | 4,120 | 49,700 | 171.67 |
| 2004-09-17 | 4,110 | 4,110 | 4,050 | 4,080 | 19,000 | 170 |
| 2004-09-16 | 4,090 | 4,090 | 4,050 | 4,060 | 41,400 | 169.17 |
| 2004-09-15 | 4,150 | 4,160 | 4,100 | 4,100 | 43,700 | 170.83 |
| 2004-09-14 | 4,110 | 4,190 | 4,100 | 4,190 | 169,100 | 174.58 |
| 2004-09-13 | 3,990 | 4,150 | 3,990 | 4,090 | 159,100 | 170.42 |
| 2004-09-10 | 3,990 | 3,990 | 3,930 | 3,950 | 120,100 | 164.58 |
| 2004-09-09 | 4,000 | 4,010 | 3,900 | 3,960 | 98,200 | 165 |
| 2004-09-08 | 3,840 | 4,050 | 3,780 | 3,960 | 255,400 | 165 |
| 2004-09-07 | 3,800 | 3,820 | 3,690 | 3,740 | 44,500 | 155.83 |
| 2004-09-06 | 3,750 | 3,820 | 3,700 | 3,780 | 78,500 | 157.50 |
| 2004-09-03 | 3,780 | 3,810 | 3,710 | 3,720 | 146,300 | 155 |
| 2004-09-02 | 3,920 | 3,950 | 3,810 | 3,870 | 111,800 | 161.25 |
| 2004-09-01 | 3,870 | 4,000 | 3,870 | 3,910 | 108,300 | 162.92 |
| 2004-08-31 | 3,860 | 3,860 | 3,810 | 3,830 | 71,500 | 159.58 |
| 2004-08-30 | 3,950 | 3,990 | 3,900 | 3,910 | 47,700 | 162.92 |
| 2004-08-27 | 3,970 | 4,040 | 3,940 | 4,000 | 80,900 | 166.67 |
| 2004-08-26 | 4,000 | 4,060 | 3,970 | 4,000 | 104,000 | 166.67 |
| 2004-08-25 | 3,930 | 3,990 | 3,900 | 3,960 | 54,200 | 165 |
| 2004-08-24 | 3,990 | 4,000 | 3,960 | 3,970 | 30,500 | 165.42 |
| 2004-08-23 | 3,950 | 4,090 | 3,920 | 4,010 | 109,400 | 167.08 |
| 2004-08-20 | 3,880 | 3,930 | 3,860 | 3,920 | 64,200 | 163.33 |
| 2004-08-19 | 3,970 | 3,970 | 3,900 | 3,920 | 56,100 | 163.33 |
| 2004-08-18 | 3,920 | 3,950 | 3,900 | 3,930 | 79,500 | 163.75 |
| 2004-08-17 | 3,910 | 4,000 | 3,850 | 3,870 | 112,500 | 161.25 |
| 2004-08-16 | 3,750 | 3,970 | 3,710 | 3,950 | 253,200 | 164.58 |
| 2004-08-13 | 3,640 | 3,720 | 3,610 | 3,690 | 122,800 | 153.75 |
| 2004-08-12 | 3,610 | 3,660 | 3,590 | 3,590 | 73,700 | 149.58 |
| 2004-08-11 | 3,660 | 3,670 | 3,570 | 3,660 | 74,300 | 152.50 |
| 2004-08-10 | 3,620 | 3,670 | 3,600 | 3,640 | 77,500 | 151.67 |
| 2004-08-09 | 3,620 | 3,690 | 3,530 | 3,570 | 76,200 | 148.75 |
| 2004-08-06 | 3,650 | 3,770 | 3,620 | 3,720 | 125,900 | 155 |
| 2004-08-05 | 3,610 | 3,780 | 3,610 | 3,660 | 210,700 | 152.50 |
| 2004-08-04 | 3,440 | 3,620 | 3,420 | 3,580 | 341,500 | 149.17 |
| 2004-08-03 | 3,390 | 3,420 | 3,260 | 3,290 | 61,200 | 137.08 |
| 2004-08-02 | 3,450 | 3,450 | 3,310 | 3,390 | 70,700 | 141.25 |
| 2004-07-30 | 3,300 | 3,460 | 3,300 | 3,460 | 56,800 | 144.17 |
| 2004-07-29 | 3,320 | 3,350 | 3,270 | 3,350 | 65,100 | 139.58 |
| 2004-07-28 | 3,340 | 3,400 | 3,300 | 3,400 | 104,300 | 141.67 |
| 2004-07-27 | 3,170 | 3,260 | 3,170 | 3,240 | 59,900 | 135 |
| 2004-07-26 | 3,250 | 3,280 | 3,160 | 3,200 | 178,600 | 133.33 |
| 2004-07-23 | 3,440 | 3,440 | 3,320 | 3,350 | 76,500 | 139.58 |
| 2004-07-22 | 3,470 | 3,510 | 3,440 | 3,480 | 75,000 | 145 |
| 2004-07-21 | 3,500 | 3,560 | 3,480 | 3,560 | 91,300 | 148.33 |
| 2004-07-20 | 3,440 | 3,580 | 3,400 | 3,560 | 132,300 | 148.33 |
| 2004-07-16 | 3,410 | 3,460 | 3,350 | 3,450 | 55,600 | 143.75 |
| 2004-07-15 | 3,490 | 3,490 | 3,390 | 3,410 | 45,000 | 142.08 |
| 2004-07-14 | 3,500 | 3,570 | 3,410 | 3,440 | 83,400 | 143.33 |
| 2004-07-13 | 3,460 | 3,490 | 3,440 | 3,490 | 74,400 | 145.42 |
| 2004-07-12 | 3,380 | 3,450 | 3,340 | 3,420 | 78,000 | 142.50 |
| 2004-07-09 | 3,250 | 3,360 | 3,250 | 3,290 | 67,700 | 137.08 |
| 2004-07-08 | 3,330 | 3,370 | 3,250 | 3,270 | 87,300 | 136.25 |
| 2004-07-07 | 3,300 | 3,340 | 3,260 | 3,290 | 61,000 | 137.08 |
| 2004-07-06 | 3,390 | 3,430 | 3,350 | 3,360 | 52,100 | 140 |
| 2004-07-05 | 3,370 | 3,420 | 3,340 | 3,400 | 57,200 | 141.67 |
| 2004-07-02 | 3,430 | 3,490 | 3,400 | 3,450 | 96,100 | 143.75 |
| 2004-07-01 | 3,400 | 3,460 | 3,400 | 3,430 | 123,000 | 142.92 |
| 2004-06-30 | 3,250 | 3,400 | 3,250 | 3,370 | 123,900 | 140.42 |
| 2004-06-29 | 3,330 | 3,340 | 3,240 | 3,300 | 80,200 | 137.50 |
| 2004-06-28 | 3,310 | 3,370 | 3,220 | 3,300 | 89,500 | 137.50 |
| 2004-06-25 | 3,350 | 3,410 | 3,320 | 3,350 | 122,200 | 139.58 |
| 2004-06-24 | 3,380 | 3,420 | 3,370 | 3,400 | 62,400 | 141.67 |
| 2004-06-23 | 3,300 | 3,470 | 3,290 | 3,380 | 215,700 | 140.83 |
| 2004-06-22 | 3,220 | 3,260 | 3,170 | 3,250 | 126,000 | 135.42 |
| 2004-06-21 | 3,220 | 3,300 | 3,220 | 3,220 | 143,600 | 134.17 |
| 2004-06-18 | 3,210 | 3,210 | 3,160 | 3,170 | 52,500 | 132.08 |
| 2004-06-17 | 3,220 | 3,220 | 3,170 | 3,200 | 48,200 | 133.33 |
| 2004-06-16 | 3,140 | 3,260 | 3,140 | 3,170 | 116,100 | 132.08 |
| 2004-06-15 | 3,120 | 3,130 | 3,090 | 3,110 | 39,900 | 129.58 |
| 2004-06-14 | 3,150 | 3,150 | 3,100 | 3,110 | 17,100 | 129.58 |
| 2004-06-11 | 3,160 | 3,160 | 3,080 | 3,130 | 76,000 | 130.42 |
| 2004-06-10 | 3,110 | 3,160 | 3,080 | 3,140 | 52,500 | 130.83 |
| 2004-06-09 | 3,120 | 3,150 | 3,100 | 3,130 | 37,800 | 130.42 |
| 2004-06-08 | 3,140 | 3,140 | 3,080 | 3,110 | 17,900 | 129.58 |
| 2004-06-07 | 3,030 | 3,130 | 3,030 | 3,120 | 47,900 | 130 |
| 2004-06-04 | 3,020 | 3,100 | 3,020 | 3,050 | 108,600 | 127.08 |
| 2004-06-03 | 3,110 | 3,110 | 3,030 | 3,040 | 64,200 | 126.67 |
| 2004-06-02 | 3,150 | 3,180 | 3,120 | 3,130 | 28,900 | 130.42 |
| 2004-06-01 | 3,200 | 3,200 | 3,140 | 3,180 | 55,200 | 132.50 |
| 2004-05-31 | 3,220 | 3,220 | 3,120 | 3,200 | 87,000 | 133.33 |
| 2004-05-28 | 3,140 | 3,210 | 3,100 | 3,210 | 163,200 | 133.75 |
| 2004-05-27 | 3,090 | 3,200 | 3,060 | 3,170 | 280,700 | 132.08 |
| 2004-05-26 | 3,000 | 3,080 | 2,995 | 3,060 | 164,500 | 127.50 |
| 2004-05-25 | 2,905 | 2,990 | 2,900 | 2,985 | 107,400 | 124.38 |
| 2004-05-24 | 2,885 | 2,920 | 2,860 | 2,905 | 47,700 | 121.04 |
| 2004-05-21 | 2,900 | 2,900 | 2,820 | 2,885 | 40,900 | 120.21 |
| 2004-05-20 | 2,900 | 2,900 | 2,830 | 2,870 | 39,800 | 119.58 |
| 2004-05-19 | 2,760 | 2,890 | 2,760 | 2,875 | 68,400 | 119.79 |
| 2004-05-18 | 2,760 | 2,860 | 2,665 | 2,795 | 175,100 | 116.46 |
| 2004-05-17 | 2,850 | 2,890 | 2,800 | 2,865 | 124,100 | 119.38 |
| 2004-05-14 | 2,940 | 2,965 | 2,905 | 2,940 | 62,100 | 122.50 |
| 2004-05-13 | 2,990 | 2,995 | 2,890 | 2,935 | 75,600 | 122.29 |
| 2004-05-12 | 2,915 | 3,030 | 2,865 | 2,960 | 104,400 | 123.33 |
| 2004-05-11 | 2,755 | 2,930 | 2,710 | 2,875 | 126,100 | 119.79 |
| 2004-05-10 | 2,990 | 2,990 | 2,780 | 2,825 | 68,000 | 117.71 |
| 2004-05-07 | 2,940 | 2,990 | 2,905 | 2,965 | 84,600 | 123.54 |
| 2004-05-06 | 2,900 | 2,965 | 2,900 | 2,920 | 45,900 | 121.67 |
| 2004-04-30 | 2,885 | 2,940 | 2,850 | 2,935 | 42,000 | 122.29 |
| 2004-04-28 | 2,910 | 2,935 | 2,895 | 2,935 | 36,000 | 122.29 |
| 2004-04-27 | 2,895 | 2,930 | 2,880 | 2,905 | 44,200 | 121.04 |
| 2004-04-26 | 2,900 | 2,925 | 2,870 | 2,890 | 26,100 | 120.42 |
| 2004-04-23 | 2,895 | 2,910 | 2,870 | 2,875 | 31,400 | 119.79 |
| 2004-04-22 | 2,895 | 2,940 | 2,855 | 2,895 | 38,400 | 120.63 |
| 2004-04-21 | 2,840 | 2,935 | 2,825 | 2,895 | 211,800 | 120.63 |
| 2004-04-20 | 2,795 | 2,810 | 2,780 | 2,790 | 64,200 | 116.25 |
| 2004-04-19 | 2,910 | 2,925 | 2,830 | 2,835 | 49,500 | 118.13 |
| 2004-04-16 | 2,935 | 2,950 | 2,860 | 2,910 | 43,400 | 121.25 |
| 2004-04-15 | 2,940 | 2,970 | 2,660 | 2,910 | 167,500 | 121.25 |
| 2004-04-14 | 3,020 | 3,050 | 3,000 | 3,030 | 199,200 | 126.25 |
| 2004-04-13 | 2,890 | 2,990 | 2,880 | 2,950 | 156,900 | 122.92 |
| 2004-04-12 | 2,790 | 2,850 | 2,790 | 2,835 | 25,600 | 118.13 |
| 2004-04-09 | 2,790 | 2,830 | 2,715 | 2,790 | 76,400 | 116.25 |
| 2004-04-08 | 2,885 | 2,890 | 2,845 | 2,845 | 44,400 | 118.54 |
| 2004-04-07 | 2,845 | 2,910 | 2,840 | 2,880 | 133,000 | 120 |
| 2004-04-06 | 2,900 | 2,905 | 2,815 | 2,840 | 78,200 | 118.33 |
| 2004-04-05 | 2,935 | 2,935 | 2,850 | 2,880 | 87,300 | 120 |
| 2004-04-02 | 2,850 | 2,950 | 2,800 | 2,940 | 266,500 | 122.50 |
| 2004-04-01 | 2,730 | 2,835 | 2,680 | 2,800 | 243,200 | 116.67 |
| 2004-03-31 | 2,695 | 2,700 | 2,600 | 2,695 | 62,100 | 112.29 |
| 2004-03-30 | 2,720 | 2,725 | 2,670 | 2,710 | 82,900 | 112.92 |
| 2004-03-29 | 2,730 | 2,750 | 2,715 | 2,720 | 69,300 | 113.33 |
| 2004-03-26 | 2,700 | 2,720 | 2,700 | 2,710 | 62,900 | 112.92 |
| 2004-03-25 | 2,660 | 2,700 | 2,655 | 2,695 | 52,700 | 112.29 |
| 2004-03-24 | 2,690 | 2,690 | 2,650 | 2,665 | 56,400 | 111.04 |
| 2004-03-23 | 2,650 | 2,700 | 2,610 | 2,685 | 83,600 | 111.88 |
| 2004-03-22 | 2,710 | 2,745 | 2,660 | 2,670 | 112,800 | 111.25 |
| 2004-03-19 | 2,585 | 2,720 | 2,555 | 2,670 | 289,000 | 111.25 |
| 2004-03-18 | 2,590 | 2,590 | 2,540 | 2,565 | 181,100 | 106.88 |
| 2004-03-17 | 2,560 | 2,580 | 2,550 | 2,570 | 183,200 | 107.08 |
| 2004-03-16 | 2,500 | 2,580 | 2,490 | 2,520 | 171,600 | 105 |
| 2004-03-15 | 2,520 | 2,530 | 2,485 | 2,500 | 55,900 | 104.17 |
| 2004-03-12 | 2,500 | 2,545 | 2,500 | 2,515 | 78,000 | 104.79 |
| 2004-03-11 | 2,510 | 2,550 | 2,500 | 2,540 | 81,300 | 105.83 |
| 2004-03-10 | 2,520 | 2,530 | 2,505 | 2,520 | 38,300 | 105 |
| 2004-03-09 | 2,525 | 2,535 | 2,515 | 2,515 | 43,200 | 104.79 |
| 2004-03-08 | 2,520 | 2,520 | 2,500 | 2,505 | 37,100 | 104.38 |
| 2004-03-05 | 2,530 | 2,540 | 2,495 | 2,495 | 50,600 | 103.96 |
| 2004-03-04 | 2,520 | 2,540 | 2,500 | 2,535 | 44,300 | 105.63 |
| 2004-03-03 | 2,545 | 2,545 | 2,510 | 2,520 | 38,400 | 105 |
| 2004-03-02 | 2,510 | 2,535 | 2,495 | 2,510 | 64,000 | 104.58 |
| 2004-03-01 | 2,500 | 2,560 | 2,500 | 2,540 | 114,700 | 105.83 |
| 2004-02-27 | 2,460 | 2,520 | 2,460 | 2,490 | 52,300 | 103.75 |
| 2004-02-26 | 2,480 | 2,510 | 2,475 | 2,490 | 51,800 | 103.75 |
| 2004-02-25 | 2,465 | 2,505 | 2,465 | 2,485 | 44,400 | 103.54 |
| 2004-02-24 | 2,560 | 2,575 | 2,505 | 2,505 | 74,600 | 104.38 |
| 2004-02-23 | 2,540 | 2,580 | 2,530 | 2,565 | 39,000 | 106.88 |
| 2004-02-20 | 2,575 | 2,590 | 2,560 | 2,580 | 49,100 | 107.50 |
| 2004-02-19 | 2,580 | 2,590 | 2,570 | 2,575 | 108,100 | 107.29 |
| 2004-02-18 | 2,570 | 2,575 | 2,540 | 2,555 | 40,300 | 106.46 |
| 2004-02-17 | 2,590 | 2,590 | 2,555 | 2,560 | 74,400 | 106.67 |
| 2004-02-16 | 2,580 | 2,600 | 2,565 | 2,585 | 137,600 | 107.71 |
| 2004-02-13 | 2,505 | 2,570 | 2,500 | 2,555 | 254,100 | 106.46 |
| 2004-02-12 | 2,470 | 2,495 | 2,460 | 2,465 | 137,200 | 102.71 |
| 2004-02-10 | 2,465 | 2,475 | 2,430 | 2,440 | 34,000 | 101.67 |
| 2004-02-09 | 2,460 | 2,475 | 2,440 | 2,450 | 63,800 | 102.08 |
| 2004-02-06 | 2,455 | 2,475 | 2,430 | 2,455 | 58,000 | 102.29 |
| 2004-02-05 | 2,425 | 2,460 | 2,420 | 2,445 | 54,700 | 101.88 |
| 2004-02-04 | 2,500 | 2,500 | 2,450 | 2,465 | 99,600 | 102.71 |
| 2004-02-03 | 2,550 | 2,550 | 2,500 | 2,520 | 149,500 | 105 |
| 2004-02-02 | 2,550 | 2,550 | 2,500 | 2,540 | 199,800 | 105.83 |
| 2004-01-30 | 2,445 | 2,520 | 2,420 | 2,505 | 385,700 | 104.38 |
| 2004-01-29 | 2,300 | 2,440 | 2,280 | 2,410 | 138,700 | 100.42 |
| 2004-01-28 | 2,325 | 2,340 | 2,310 | 2,320 | 38,500 | 96.67 |
| 2004-01-27 | 2,350 | 2,365 | 2,325 | 2,325 | 34,200 | 96.88 |
| 2004-01-26 | 2,335 | 2,370 | 2,330 | 2,340 | 51,300 | 97.50 |
| 2004-01-23 | 2,390 | 2,400 | 2,350 | 2,375 | 88,800 | 98.96 |
| 2004-01-22 | 2,415 | 2,415 | 2,370 | 2,385 | 109,400 | 99.38 |
| 2004-01-21 | 2,370 | 2,445 | 2,365 | 2,415 | 165,700 | 100.63 |
| 2004-01-20 | 2,355 | 2,370 | 2,350 | 2,360 | 92,900 | 98.33 |
| 2004-01-19 | 2,370 | 2,375 | 2,350 | 2,355 | 152,600 | 98.13 |
| 2004-01-16 | 2,325 | 2,370 | 2,285 | 2,345 | 252,000 | 97.71 |
| 2004-01-15 | 2,300 | 2,305 | 2,275 | 2,285 | 96,900 | 95.21 |
| 2004-01-14 | 2,220 | 2,280 | 2,180 | 2,260 | 84,400 | 94.17 |
| 2004-01-13 | 2,310 | 2,310 | 2,240 | 2,250 | 121,600 | 93.75 |
| 2004-01-09 | 2,340 | 2,345 | 2,275 | 2,290 | 265,600 | 95.42 |
| 2004-01-08 | 2,225 | 2,280 | 2,200 | 2,270 | 293,800 | 94.58 |
| 2004-01-07 | 2,150 | 2,195 | 2,150 | 2,190 | 172,900 | 91.25 |
| 2004-01-06 | 2,155 | 2,155 | 2,110 | 2,135 | 122,500 | 88.96 |
| 2004-01-05 | 2,110 | 2,130 | 2,100 | 2,115 | 60,000 | 88.13 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
