6960 フクダ電子(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 | 3,380 | 3,400 | 3,380 | 3,380 | 6,900 | 1,690 |
| 2004-12-29 | 3,390 | 3,410 | 3,380 | 3,380 | 26,800 | 1,690 |
| 2004-12-28 | 3,330 | 3,390 | 3,330 | 3,390 | 9,500 | 1,695 |
| 2004-12-27 | 3,380 | 3,380 | 3,330 | 3,330 | 5,100 | 1,665 |
| 2004-12-24 | 3,310 | 3,380 | 3,310 | 3,380 | 21,900 | 1,690 |
| 2004-12-22 | 3,300 | 3,330 | 3,300 | 3,310 | 13,700 | 1,655 |
| 2004-12-21 | 3,300 | 3,340 | 3,280 | 3,310 | 21,500 | 1,655 |
| 2004-12-20 | 3,380 | 3,400 | 3,300 | 3,300 | 21,800 | 1,650 |
| 2004-12-17 | 3,320 | 3,410 | 3,300 | 3,370 | 36,000 | 1,685 |
| 2004-12-16 | 3,210 | 3,270 | 3,170 | 3,180 | 7,800 | 1,590 |
| 2004-12-15 | 3,470 | 3,490 | 3,350 | 3,410 | 16,800 | 1,705 |
| 2004-12-14 | 3,350 | 3,480 | 3,350 | 3,470 | 62,200 | 1,735 |
| 2004-12-13 | 3,250 | 3,360 | 3,250 | 3,350 | 24,500 | 1,675 |
| 2004-12-10 | 3,200 | 3,260 | 3,200 | 3,240 | 16,100 | 1,620 |
| 2004-12-09 | 3,210 | 3,230 | 3,210 | 3,210 | 3,500 | 1,605 |
| 2004-12-08 | 3,150 | 3,200 | 3,150 | 3,200 | 7,600 | 1,600 |
| 2004-12-07 | 3,170 | 3,230 | 3,170 | 3,230 | 400 | 1,615 |
| 2004-12-06 | 3,210 | 3,210 | 3,170 | 3,170 | 2,500 | 1,585 |
| 2004-12-03 | 3,400 | 3,400 | 3,140 | 3,200 | 14,300 | 1,600 |
| 2004-12-02 | 3,360 | 3,450 | 3,360 | 3,450 | 58,600 | 1,725 |
| 2004-12-01 | 3,340 | 3,400 | 3,330 | 3,380 | 33,100 | 1,690 |
| 2004-11-30 | 3,310 | 3,340 | 3,310 | 3,330 | 3,500 | 1,665 |
| 2004-11-29 | 3,310 | 3,320 | 3,310 | 3,310 | 9,900 | 1,655 |
| 2004-11-26 | 3,250 | 3,300 | 3,250 | 3,300 | 22,600 | 1,650 |
| 2004-11-25 | 3,170 | 3,170 | 3,170 | 3,170 | 4,600 | 1,585 |
| 2004-11-24 | 3,170 | 3,200 | 3,150 | 3,170 | 10,600 | 1,585 |
| 2004-11-22 | 3,160 | 3,200 | 3,150 | 3,200 | 17,200 | 1,600 |
| 2004-11-19 | 3,140 | 3,180 | 3,110 | 3,160 | 5,900 | 1,580 |
| 2004-11-18 | 3,210 | 3,210 | 3,080 | 3,190 | 24,500 | 1,595 |
| 2004-11-17 | 3,170 | 3,200 | 3,160 | 3,200 | 6,500 | 1,600 |
| 2004-11-16 | 3,150 | 3,200 | 3,150 | 3,170 | 24,300 | 1,585 |
| 2004-11-15 | 3,060 | 3,150 | 3,060 | 3,140 | 37,300 | 1,570 |
| 2004-11-12 | 3,050 | 3,080 | 2,980 | 3,060 | 34,800 | 1,530 |
| 2004-11-11 | 3,290 | 3,320 | 3,290 | 3,300 | 20,000 | 1,650 |
| 2004-11-10 | 3,290 | 3,310 | 3,280 | 3,300 | 16,800 | 1,650 |
| 2004-11-09 | 3,290 | 3,300 | 3,280 | 3,290 | 21,500 | 1,645 |
| 2004-11-08 | 3,290 | 3,290 | 3,260 | 3,290 | 13,600 | 1,645 |
| 2004-11-05 | 3,340 | 3,340 | 3,280 | 3,280 | 22,900 | 1,640 |
| 2004-11-04 | 3,250 | 3,350 | 3,230 | 3,290 | 42,500 | 1,645 |
| 2004-11-02 | 3,220 | 3,270 | 3,200 | 3,250 | 15,600 | 1,625 |
| 2004-11-01 | 3,200 | 3,220 | 3,190 | 3,220 | 17,800 | 1,610 |
| 2004-10-29 | 3,230 | 3,230 | 3,200 | 3,210 | 17,800 | 1,605 |
| 2004-10-28 | 3,220 | 3,310 | 3,200 | 3,220 | 33,800 | 1,610 |
| 2004-10-27 | 3,160 | 3,220 | 3,160 | 3,210 | 17,100 | 1,605 |
| 2004-10-26 | 3,220 | 3,240 | 3,110 | 3,110 | 23,500 | 1,555 |
| 2004-10-25 | 3,300 | 3,310 | 3,220 | 3,220 | 57,200 | 1,610 |
| 2004-10-22 | 3,240 | 3,310 | 3,240 | 3,300 | 42,800 | 1,650 |
| 2004-10-21 | 3,260 | 3,290 | 3,250 | 3,290 | 27,500 | 1,645 |
| 2004-10-20 | 3,250 | 3,270 | 3,230 | 3,260 | 47,700 | 1,630 |
| 2004-10-19 | 3,230 | 3,250 | 3,210 | 3,240 | 28,600 | 1,620 |
| 2004-10-18 | 3,180 | 3,240 | 3,180 | 3,220 | 29,400 | 1,610 |
| 2004-10-15 | 3,220 | 3,230 | 3,210 | 3,230 | 8,700 | 1,615 |
| 2004-10-14 | 3,200 | 3,230 | 3,200 | 3,220 | 19,300 | 1,610 |
| 2004-10-13 | 3,170 | 3,240 | 3,170 | 3,230 | 8,300 | 1,615 |
| 2004-10-12 | 3,180 | 3,200 | 3,170 | 3,180 | 10,300 | 1,590 |
| 2004-10-08 | 3,140 | 3,150 | 3,130 | 3,130 | 4,900 | 1,565 |
| 2004-10-07 | 3,170 | 3,170 | 3,140 | 3,160 | 5,800 | 1,580 |
| 2004-10-06 | 3,200 | 3,200 | 3,060 | 3,090 | 16,900 | 1,545 |
| 2004-10-05 | 3,230 | 3,240 | 3,220 | 3,240 | 18,400 | 1,620 |
| 2004-10-04 | 3,300 | 3,300 | 3,220 | 3,220 | 59,900 | 1,610 |
| 2004-10-01 | 3,300 | 3,320 | 3,290 | 3,300 | 38,000 | 1,650 |
| 2004-09-30 | 3,300 | 3,320 | 3,290 | 3,320 | 21,300 | 1,660 |
| 2004-09-29 | 3,360 | 3,360 | 3,320 | 3,330 | 13,300 | 1,665 |
| 2004-09-28 | 3,360 | 3,380 | 3,360 | 3,370 | 39,900 | 1,685 |
| 2004-09-27 | 3,370 | 3,370 | 3,330 | 3,360 | 6,000 | 1,680 |
| 2004-09-24 | 3,320 | 3,390 | 3,310 | 3,390 | 22,600 | 1,695 |
| 2004-09-22 | 3,350 | 3,350 | 3,300 | 3,330 | 11,600 | 1,665 |
| 2004-09-21 | 3,360 | 3,390 | 3,290 | 3,390 | 24,100 | 1,695 |
| 2004-09-17 | 3,360 | 3,370 | 3,300 | 3,360 | 19,700 | 1,680 |
| 2004-09-16 | 3,340 | 3,360 | 3,280 | 3,360 | 17,000 | 1,680 |
| 2004-09-15 | 3,300 | 3,350 | 3,260 | 3,350 | 7,600 | 1,675 |
| 2004-09-14 | 3,310 | 3,310 | 3,250 | 3,260 | 4,300 | 1,630 |
| 2004-09-13 | 3,280 | 3,350 | 3,180 | 3,350 | 19,500 | 1,675 |
| 2004-09-10 | 3,220 | 3,330 | 3,220 | 3,330 | 14,300 | 1,665 |
| 2004-09-09 | 3,300 | 3,320 | 3,300 | 3,310 | 14,800 | 1,655 |
| 2004-09-08 | 3,330 | 3,330 | 3,300 | 3,300 | 12,800 | 1,650 |
| 2004-09-07 | 3,330 | 3,330 | 3,320 | 3,330 | 7,500 | 1,665 |
| 2004-09-06 | 3,330 | 3,340 | 3,330 | 3,330 | 5,900 | 1,665 |
| 2004-09-03 | 3,330 | 3,340 | 3,320 | 3,330 | 8,700 | 1,665 |
| 2004-09-02 | 3,320 | 3,380 | 3,320 | 3,320 | 36,700 | 1,660 |
| 2004-09-01 | 3,330 | 3,350 | 3,320 | 3,320 | 27,300 | 1,660 |
| 2004-08-31 | 3,250 | 3,320 | 3,250 | 3,320 | 16,900 | 1,660 |
| 2004-08-30 | 3,300 | 3,310 | 3,220 | 3,220 | 7,700 | 1,610 |
| 2004-08-27 | 3,300 | 3,320 | 3,300 | 3,300 | 10,700 | 1,650 |
| 2004-08-26 | 3,300 | 3,320 | 3,290 | 3,300 | 19,600 | 1,650 |
| 2004-08-25 | 3,300 | 3,320 | 3,290 | 3,300 | 13,200 | 1,650 |
| 2004-08-24 | 3,270 | 3,300 | 3,210 | 3,300 | 12,000 | 1,650 |
| 2004-08-23 | 3,300 | 3,300 | 3,200 | 3,200 | 15,700 | 1,600 |
| 2004-08-20 | 3,300 | 3,300 | 3,150 | 3,300 | 4,000 | 1,650 |
| 2004-08-19 | 3,300 | 3,300 | 3,170 | 3,300 | 8,900 | 1,650 |
| 2004-08-18 | 3,300 | 3,300 | 3,130 | 3,300 | 18,400 | 1,650 |
| 2004-08-17 | 3,410 | 3,420 | 3,190 | 3,300 | 7,600 | 1,650 |
| 2004-08-16 | 3,430 | 3,430 | 3,050 | 3,190 | 27,800 | 1,595 |
| 2004-08-13 | 3,440 | 3,440 | 3,370 | 3,370 | 10,600 | 1,685 |
| 2004-08-12 | 3,370 | 3,440 | 3,350 | 3,410 | 68,300 | 1,705 |
| 2004-08-11 | 3,230 | 3,370 | 3,230 | 3,370 | 25,200 | 1,685 |
| 2004-08-10 | 3,090 | 3,330 | 3,090 | 3,330 | 32,200 | 1,665 |
| 2004-08-09 | 3,020 | 3,030 | 2,950 | 3,020 | 20,700 | 1,510 |
| 2004-08-06 | 3,020 | 3,050 | 3,000 | 3,030 | 29,900 | 1,515 |
| 2004-08-05 | 3,030 | 3,030 | 3,000 | 3,030 | 9,200 | 1,515 |
| 2004-08-04 | 3,010 | 3,070 | 2,980 | 2,990 | 28,600 | 1,495 |
| 2004-08-03 | 3,040 | 3,100 | 2,980 | 3,100 | 16,700 | 1,550 |
| 2004-08-02 | 3,100 | 3,100 | 2,970 | 3,000 | 26,000 | 1,500 |
| 2004-07-30 | 2,950 | 3,170 | 2,950 | 3,100 | 29,200 | 1,550 |
| 2004-07-29 | 3,070 | 3,070 | 2,900 | 3,000 | 41,500 | 1,500 |
| 2004-07-28 | 3,100 | 3,100 | 3,060 | 3,060 | 39,200 | 1,530 |
| 2004-07-27 | 3,070 | 3,090 | 3,000 | 3,060 | 49,100 | 1,530 |
| 2004-07-26 | 3,240 | 3,260 | 3,110 | 3,200 | 6,600 | 1,600 |
| 2004-07-23 | 3,150 | 3,350 | 3,150 | 3,240 | 46,000 | 1,620 |
| 2004-07-22 | 3,200 | 3,210 | 3,000 | 3,000 | 14,200 | 1,500 |
| 2004-07-21 | 3,250 | 3,250 | 3,210 | 3,250 | 3,800 | 1,625 |
| 2004-07-20 | 3,050 | 3,300 | 3,050 | 3,300 | 5,100 | 1,650 |
| 2004-07-16 | 3,300 | 3,300 | 3,290 | 3,300 | 18,300 | 1,650 |
| 2004-07-15 | 3,300 | 3,300 | 3,290 | 3,290 | 15,000 | 1,645 |
| 2004-07-14 | 3,300 | 3,340 | 3,290 | 3,310 | 29,100 | 1,655 |
| 2004-07-13 | 3,360 | 3,370 | 3,290 | 3,300 | 32,000 | 1,650 |
| 2004-07-12 | 3,380 | 3,380 | 3,340 | 3,360 | 29,600 | 1,680 |
| 2004-07-09 | 3,250 | 3,370 | 3,240 | 3,370 | 124,400 | 1,685 |
| 2004-07-08 | 3,210 | 3,250 | 3,210 | 3,220 | 39,300 | 1,610 |
| 2004-07-07 | 3,250 | 3,290 | 3,210 | 3,210 | 42,400 | 1,605 |
| 2004-07-06 | 3,220 | 3,260 | 3,200 | 3,250 | 23,000 | 1,625 |
| 2004-07-05 | 3,210 | 3,240 | 3,200 | 3,220 | 32,600 | 1,610 |
| 2004-07-02 | 3,200 | 3,300 | 3,200 | 3,260 | 27,700 | 1,630 |
| 2004-07-01 | 3,130 | 3,300 | 3,130 | 3,240 | 37,300 | 1,620 |
| 2004-06-30 | 3,170 | 3,240 | 3,120 | 3,120 | 10,500 | 1,560 |
| 2004-06-29 | 3,270 | 3,270 | 3,200 | 3,270 | 37,800 | 1,635 |
| 2004-06-28 | 3,280 | 3,290 | 3,230 | 3,280 | 44,900 | 1,640 |
| 2004-06-25 | 3,290 | 3,300 | 3,270 | 3,280 | 25,200 | 1,640 |
| 2004-06-24 | 3,270 | 3,320 | 3,270 | 3,290 | 48,900 | 1,645 |
| 2004-06-23 | 3,200 | 3,330 | 3,190 | 3,270 | 203,300 | 1,635 |
| 2004-06-22 | 3,180 | 3,200 | 3,170 | 3,190 | 15,800 | 1,595 |
| 2004-06-21 | 3,180 | 3,200 | 3,180 | 3,190 | 40,600 | 1,595 |
| 2004-06-18 | 3,050 | 3,130 | 3,050 | 3,100 | 34,200 | 1,550 |
| 2004-06-17 | 2,970 | 3,060 | 2,970 | 3,050 | 11,900 | 1,525 |
| 2004-06-16 | 3,020 | 3,120 | 3,000 | 3,120 | 55,400 | 1,560 |
| 2004-06-15 | 3,050 | 3,070 | 3,020 | 3,050 | 18,100 | 1,525 |
| 2004-06-14 | 3,000 | 3,050 | 2,950 | 3,050 | 40,600 | 1,525 |
| 2004-06-11 | 3,010 | 3,050 | 2,950 | 3,050 | 31,000 | 1,525 |
| 2004-06-10 | 2,950 | 3,020 | 2,930 | 3,020 | 16,200 | 1,510 |
| 2004-06-09 | 3,000 | 3,030 | 2,930 | 3,000 | 26,400 | 1,500 |
| 2004-06-08 | 3,030 | 3,030 | 2,960 | 3,030 | 2,100 | 1,515 |
| 2004-06-07 | 2,990 | 3,030 | 2,990 | 3,030 | 2,300 | 1,515 |
| 2004-06-04 | 2,900 | 2,990 | 2,900 | 2,990 | 4,500 | 1,495 |
| 2004-06-03 | 3,050 | 3,050 | 2,900 | 2,900 | 8,000 | 1,450 |
| 2004-06-02 | 3,110 | 3,150 | 3,050 | 3,080 | 10,900 | 1,540 |
| 2004-06-01 | 3,130 | 3,170 | 3,120 | 3,160 | 20,000 | 1,580 |
| 2004-05-31 | 3,100 | 3,190 | 3,090 | 3,180 | 28,500 | 1,590 |
| 2004-05-28 | 3,090 | 3,090 | 3,050 | 3,070 | 20,900 | 1,535 |
| 2004-05-27 | 3,050 | 3,080 | 3,030 | 3,080 | 49,200 | 1,540 |
| 2004-05-26 | 2,940 | 3,050 | 2,940 | 3,050 | 11,000 | 1,525 |
| 2004-05-25 | 2,990 | 2,990 | 2,900 | 2,900 | 5,200 | 1,450 |
| 2004-05-24 | 2,990 | 2,990 | 2,960 | 2,990 | 10,500 | 1,495 |
| 2004-05-21 | 3,000 | 3,050 | 2,960 | 3,000 | 17,500 | 1,500 |
| 2004-05-20 | 2,980 | 3,090 | 2,960 | 3,000 | 44,900 | 1,500 |
| 2004-05-19 | 2,990 | 3,000 | 2,930 | 2,960 | 23,600 | 1,480 |
| 2004-05-18 | 2,740 | 3,000 | 2,740 | 3,000 | 24,800 | 1,500 |
| 2004-05-17 | 2,880 | 2,880 | 2,720 | 2,770 | 26,600 | 1,385 |
| 2004-05-14 | 3,000 | 3,010 | 2,880 | 2,950 | 28,400 | 1,475 |
| 2004-05-13 | 3,110 | 3,110 | 3,050 | 3,060 | 82,400 | 1,530 |
| 2004-05-12 | 3,140 | 3,160 | 3,100 | 3,130 | 115,200 | 1,565 |
| 2004-05-11 | 3,160 | 3,200 | 3,110 | 3,140 | 68,300 | 1,570 |
| 2004-05-10 | 3,150 | 3,180 | 3,140 | 3,160 | 54,800 | 1,580 |
| 2004-05-07 | 3,150 | 3,220 | 3,150 | 3,220 | 72,300 | 1,610 |
| 2004-05-06 | 3,180 | 3,200 | 3,140 | 3,200 | 40,700 | 1,600 |
| 2004-04-30 | 3,200 | 3,200 | 3,010 | 3,180 | 32,100 | 1,590 |
| 2004-04-28 | 2,900 | 3,280 | 2,900 | 3,280 | 161,800 | 1,640 |
| 2004-04-27 | 2,850 | 2,900 | 2,810 | 2,900 | 68,000 | 1,450 |
| 2004-04-26 | 2,780 | 2,870 | 2,780 | 2,850 | 51,300 | 1,425 |
| 2004-04-23 | 2,800 | 2,820 | 2,760 | 2,760 | 45,000 | 1,380 |
| 2004-04-22 | 2,760 | 2,790 | 2,760 | 2,790 | 64,400 | 1,395 |
| 2004-04-21 | 2,720 | 2,760 | 2,720 | 2,760 | 46,600 | 1,380 |
| 2004-04-20 | 2,690 | 2,720 | 2,680 | 2,700 | 49,300 | 1,350 |
| 2004-04-19 | 2,640 | 2,660 | 2,640 | 2,650 | 48,200 | 1,325 |
| 2004-04-16 | 2,650 | 2,660 | 2,640 | 2,640 | 25,200 | 1,320 |
| 2004-04-15 | 2,670 | 2,710 | 2,630 | 2,650 | 27,700 | 1,325 |
| 2004-04-14 | 2,600 | 2,650 | 2,590 | 2,640 | 43,100 | 1,320 |
| 2004-04-13 | 2,590 | 2,600 | 2,580 | 2,590 | 17,700 | 1,295 |
| 2004-04-12 | 2,600 | 2,610 | 2,590 | 2,590 | 32,900 | 1,295 |
| 2004-04-09 | 2,660 | 2,660 | 2,600 | 2,600 | 4,700 | 1,300 |
| 2004-04-08 | 2,710 | 2,730 | 2,680 | 2,680 | 38,300 | 1,340 |
| 2004-04-07 | 2,710 | 2,740 | 2,700 | 2,740 | 31,900 | 1,370 |
| 2004-04-06 | 2,720 | 2,740 | 2,710 | 2,710 | 33,100 | 1,355 |
| 2004-04-05 | 2,690 | 2,730 | 2,680 | 2,720 | 32,000 | 1,360 |
| 2004-04-02 | 2,680 | 2,690 | 2,670 | 2,670 | 16,800 | 1,335 |
| 2004-04-01 | 2,650 | 2,680 | 2,630 | 2,680 | 21,600 | 1,340 |
| 2004-03-31 | 2,630 | 2,640 | 2,600 | 2,640 | 23,900 | 1,320 |
| 2004-03-30 | 2,630 | 2,630 | 2,590 | 2,630 | 41,200 | 1,315 |
| 2004-03-29 | 2,570 | 2,620 | 2,560 | 2,620 | 22,700 | 1,310 |
| 2004-03-26 | 2,580 | 2,600 | 2,570 | 2,570 | 18,900 | 1,285 |
| 2004-03-25 | 2,550 | 2,580 | 2,520 | 2,540 | 8,800 | 1,270 |
| 2004-03-24 | 2,500 | 2,520 | 2,500 | 2,500 | 14,700 | 1,250 |
| 2004-03-23 | 2,560 | 2,560 | 2,480 | 2,500 | 26,900 | 1,250 |
| 2004-03-22 | 2,530 | 2,600 | 2,530 | 2,600 | 22,300 | 1,300 |
| 2004-03-19 | 2,550 | 2,550 | 2,500 | 2,550 | 14,700 | 1,275 |
| 2004-03-18 | 2,500 | 2,560 | 2,490 | 2,550 | 40,000 | 1,275 |
| 2004-03-17 | 2,490 | 2,520 | 2,470 | 2,490 | 28,800 | 1,245 |
| 2004-03-16 | 2,500 | 2,500 | 2,470 | 2,490 | 29,100 | 1,245 |
| 2004-03-15 | 2,450 | 2,500 | 2,450 | 2,470 | 6,100 | 1,235 |
| 2004-03-12 | 2,490 | 2,490 | 2,420 | 2,450 | 1,900 | 1,225 |
| 2004-03-11 | 2,440 | 2,540 | 2,430 | 2,500 | 38,700 | 1,250 |
| 2004-03-10 | 2,420 | 2,460 | 2,420 | 2,450 | 11,700 | 1,225 |
| 2004-03-09 | 2,410 | 2,420 | 2,400 | 2,410 | 7,400 | 1,205 |
| 2004-03-08 | 2,350 | 2,430 | 2,350 | 2,410 | 12,800 | 1,205 |
| 2004-03-05 | 2,410 | 2,480 | 2,320 | 2,320 | 14,500 | 1,160 |
| 2004-03-04 | 2,380 | 2,420 | 2,380 | 2,410 | 6,300 | 1,205 |
| 2004-03-03 | 2,390 | 2,390 | 2,380 | 2,380 | 5,900 | 1,190 |
| 2004-03-02 | 2,360 | 2,380 | 2,360 | 2,380 | 7,500 | 1,190 |
| 2004-03-01 | 2,330 | 2,360 | 2,320 | 2,360 | 15,700 | 1,180 |
| 2004-02-27 | 2,300 | 2,320 | 2,290 | 2,320 | 10,600 | 1,160 |
| 2004-02-26 | 2,310 | 2,310 | 2,280 | 2,300 | 2,600 | 1,150 |
| 2004-02-25 | 2,280 | 2,350 | 2,280 | 2,300 | 6,400 | 1,150 |
| 2004-02-24 | 2,350 | 2,350 | 2,350 | 2,350 | 2,400 | 1,175 |
| 2004-02-23 | 2,350 | 2,350 | 2,300 | 2,320 | 7,600 | 1,160 |
| 2004-02-20 | 2,340 | 2,350 | 2,340 | 2,350 | 500 | 1,175 |
| 2004-02-19 | 2,270 | 2,350 | 2,270 | 2,350 | 17,100 | 1,175 |
| 2004-02-18 | 2,270 | 2,270 | 2,250 | 2,260 | 3,900 | 1,130 |
| 2004-02-17 | 2,280 | 2,280 | 2,260 | 2,260 | 4,300 | 1,130 |
| 2004-02-16 | 2,340 | 2,340 | 2,280 | 2,290 | 3,800 | 1,145 |
| 2004-02-13 | 2,330 | 2,350 | 2,320 | 2,340 | 2,700 | 1,170 |
| 2004-02-12 | 2,410 | 2,410 | 2,320 | 2,340 | 8,100 | 1,170 |
| 2004-02-10 | 2,390 | 2,410 | 2,380 | 2,410 | 12,300 | 1,205 |
| 2004-02-09 | 2,400 | 2,430 | 2,380 | 2,400 | 17,200 | 1,200 |
| 2004-02-06 | 2,370 | 2,530 | 2,310 | 2,420 | 33,000 | 1,210 |
| 2004-02-05 | 2,240 | 2,350 | 2,230 | 2,330 | 22,600 | 1,165 |
| 2004-02-04 | 2,250 | 2,250 | 2,230 | 2,240 | 4,400 | 1,120 |
| 2004-02-03 | 2,230 | 2,250 | 2,230 | 2,250 | 16,400 | 1,125 |
| 2004-02-02 | 2,250 | 2,250 | 2,230 | 2,230 | 5,400 | 1,115 |
| 2004-01-30 | 2,250 | 2,270 | 2,230 | 2,250 | 15,900 | 1,125 |
| 2004-01-29 | 2,230 | 2,250 | 2,230 | 2,250 | 13,400 | 1,125 |
| 2004-01-28 | 2,220 | 2,230 | 2,220 | 2,230 | 7,900 | 1,115 |
| 2004-01-27 | 2,240 | 2,240 | 2,220 | 2,220 | 31,600 | 1,110 |
| 2004-01-26 | 2,230 | 2,230 | 2,220 | 2,230 | 12,200 | 1,115 |
| 2004-01-23 | 2,250 | 2,250 | 2,230 | 2,230 | 6,000 | 1,115 |
| 2004-01-22 | 2,230 | 2,250 | 2,230 | 2,240 | 3,600 | 1,120 |
| 2004-01-21 | 2,230 | 2,230 | 2,220 | 2,230 | 38,500 | 1,115 |
| 2004-01-20 | 2,250 | 2,250 | 2,230 | 2,230 | 4,700 | 1,115 |
| 2004-01-19 | 2,280 | 2,280 | 2,230 | 2,240 | 11,800 | 1,120 |
| 2004-01-16 | 2,220 | 2,230 | 2,200 | 2,230 | 17,400 | 1,115 |
| 2004-01-15 | 2,250 | 2,250 | 2,220 | 2,220 | 17,100 | 1,110 |
| 2004-01-14 | 2,220 | 2,260 | 2,220 | 2,250 | 37,000 | 1,125 |
| 2004-01-13 | 2,210 | 2,220 | 2,190 | 2,200 | 21,200 | 1,100 |
| 2004-01-09 | 2,200 | 2,210 | 2,190 | 2,200 | 11,700 | 1,100 |
| 2004-01-08 | 2,240 | 2,240 | 2,190 | 2,200 | 23,800 | 1,100 |
| 2004-01-07 | 2,250 | 2,260 | 2,240 | 2,240 | 3,500 | 1,120 |
| 2004-01-06 | 2,290 | 2,290 | 2,230 | 2,250 | 4,700 | 1,125 |
| 2004-01-05 | 2,300 | 2,300 | 2,270 | 2,290 | 600 | 1,145 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
