6967 新光電気工業(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 | 3,150 | 3,170 | 3,140 | 3,150 | 41,000 | 1,050 |
| 2004-12-29 | 3,190 | 3,190 | 3,120 | 3,130 | 114,900 | 1,043.33 |
| 2004-12-28 | 3,080 | 3,230 | 3,070 | 3,170 | 241,500 | 1,056.67 |
| 2004-12-27 | 3,130 | 3,130 | 3,070 | 3,090 | 95,000 | 1,030 |
| 2004-12-24 | 3,110 | 3,140 | 3,090 | 3,110 | 97,700 | 1,036.67 |
| 2004-12-22 | 3,070 | 3,140 | 3,060 | 3,100 | 414,600 | 1,033.33 |
| 2004-12-21 | 2,990 | 3,040 | 2,990 | 3,020 | 198,900 | 1,006.67 |
| 2004-12-20 | 3,010 | 3,060 | 2,995 | 3,040 | 197,700 | 1,013.33 |
| 2004-12-17 | 2,965 | 3,020 | 2,955 | 2,985 | 291,400 | 995 |
| 2004-12-16 | 2,885 | 2,965 | 2,885 | 2,950 | 163,700 | 983.33 |
| 2004-12-15 | 2,925 | 2,925 | 2,875 | 2,925 | 202,300 | 975 |
| 2004-12-14 | 2,870 | 2,950 | 2,870 | 2,950 | 328,500 | 983.33 |
| 2004-12-13 | 2,925 | 2,925 | 2,785 | 2,830 | 336,400 | 943.33 |
| 2004-12-10 | 2,900 | 2,935 | 2,860 | 2,915 | 371,200 | 971.67 |
| 2004-12-09 | 2,895 | 2,900 | 2,840 | 2,860 | 254,800 | 953.33 |
| 2004-12-08 | 2,845 | 2,935 | 2,825 | 2,895 | 374,100 | 965 |
| 2004-12-07 | 2,945 | 2,945 | 2,845 | 2,865 | 686,101 | 955 |
| 2004-12-06 | 3,030 | 3,030 | 2,955 | 2,975 | 490,800 | 991.67 |
| 2004-12-03 | 3,030 | 3,120 | 2,990 | 3,100 | 764,201 | 1,033.33 |
| 2004-12-02 | 2,890 | 3,000 | 2,875 | 3,000 | 791,601 | 1,000 |
| 2004-12-01 | 2,780 | 2,860 | 2,750 | 2,850 | 811,101 | 950 |
| 2004-11-30 | 2,755 | 2,825 | 2,655 | 2,780 | 763,901 | 926.67 |
| 2004-11-29 | 2,730 | 2,765 | 2,690 | 2,755 | 762,301 | 918.33 |
| 2004-11-26 | 2,640 | 2,670 | 2,610 | 2,650 | 556,901 | 883.33 |
| 2004-11-25 | 2,545 | 2,620 | 2,530 | 2,610 | 235,700 | 870 |
| 2004-11-24 | 2,520 | 2,570 | 2,515 | 2,525 | 314,100 | 841.67 |
| 2004-11-22 | 2,620 | 2,625 | 2,530 | 2,570 | 251,300 | 856.67 |
| 2004-11-19 | 2,635 | 2,720 | 2,635 | 2,665 | 336,500 | 888.33 |
| 2004-11-18 | 2,700 | 2,740 | 2,615 | 2,620 | 305,300 | 873.33 |
| 2004-11-17 | 2,765 | 2,770 | 2,705 | 2,705 | 237,900 | 901.67 |
| 2004-11-16 | 2,820 | 2,820 | 2,750 | 2,760 | 331,400 | 920 |
| 2004-11-15 | 2,730 | 2,815 | 2,725 | 2,815 | 295,400 | 938.33 |
| 2004-11-12 | 2,710 | 2,750 | 2,685 | 2,725 | 298,800 | 908.33 |
| 2004-11-11 | 2,770 | 2,775 | 2,730 | 2,735 | 176,200 | 911.67 |
| 2004-11-10 | 2,800 | 2,815 | 2,760 | 2,770 | 411,700 | 923.33 |
| 2004-11-09 | 2,795 | 2,825 | 2,785 | 2,820 | 306,000 | 940 |
| 2004-11-08 | 2,860 | 2,870 | 2,770 | 2,795 | 241,100 | 931.67 |
| 2004-11-05 | 2,950 | 2,965 | 2,800 | 2,825 | 494,400 | 941.67 |
| 2004-11-04 | 2,975 | 2,980 | 2,930 | 2,960 | 266,200 | 986.67 |
| 2004-11-02 | 3,000 | 3,000 | 2,910 | 2,935 | 249,000 | 978.33 |
| 2004-11-01 | 3,060 | 3,060 | 2,905 | 2,935 | 365,600 | 978.33 |
| 2004-10-29 | 3,090 | 3,120 | 3,010 | 3,060 | 711,101 | 1,020 |
| 2004-10-28 | 3,440 | 3,470 | 3,410 | 3,440 | 125,100 | 1,146.67 |
| 2004-10-27 | 3,420 | 3,440 | 3,310 | 3,390 | 165,700 | 1,130 |
| 2004-10-26 | 3,400 | 3,440 | 3,350 | 3,390 | 237,800 | 1,130 |
| 2004-10-25 | 3,300 | 3,370 | 3,240 | 3,320 | 120,200 | 1,106.67 |
| 2004-10-22 | 3,370 | 3,380 | 3,310 | 3,350 | 153,700 | 1,116.67 |
| 2004-10-21 | 3,350 | 3,390 | 3,280 | 3,380 | 169,600 | 1,126.67 |
| 2004-10-20 | 3,340 | 3,390 | 3,270 | 3,300 | 160,300 | 1,100 |
| 2004-10-19 | 3,380 | 3,470 | 3,360 | 3,420 | 232,900 | 1,140 |
| 2004-10-18 | 3,320 | 3,390 | 3,310 | 3,340 | 135,100 | 1,113.33 |
| 2004-10-15 | 3,320 | 3,400 | 3,310 | 3,340 | 237,900 | 1,113.33 |
| 2004-10-14 | 3,380 | 3,380 | 3,310 | 3,310 | 161,800 | 1,103.33 |
| 2004-10-13 | 3,390 | 3,440 | 3,370 | 3,380 | 101,000 | 1,126.67 |
| 2004-10-12 | 3,450 | 3,490 | 3,350 | 3,350 | 331,800 | 1,116.67 |
| 2004-10-08 | 3,460 | 3,500 | 3,440 | 3,440 | 72,200 | 1,146.67 |
| 2004-10-07 | 3,600 | 3,600 | 3,470 | 3,510 | 108,100 | 1,170 |
| 2004-10-06 | 3,520 | 3,550 | 3,500 | 3,550 | 166,900 | 1,183.33 |
| 2004-10-05 | 3,490 | 3,550 | 3,450 | 3,520 | 227,500 | 1,173.33 |
| 2004-10-04 | 3,410 | 3,510 | 3,410 | 3,460 | 307,600 | 1,153.33 |
| 2004-10-01 | 3,330 | 3,380 | 3,300 | 3,380 | 162,500 | 1,126.67 |
| 2004-09-30 | 3,280 | 3,340 | 3,260 | 3,330 | 405,400 | 1,110 |
| 2004-09-29 | 3,380 | 3,380 | 3,260 | 3,330 | 224,200 | 1,110 |
| 2004-09-28 | 3,290 | 3,390 | 3,260 | 3,360 | 252,800 | 1,120 |
| 2004-09-27 | 3,450 | 3,450 | 3,360 | 3,390 | 124,100 | 1,130 |
| 2004-09-24 | 3,470 | 3,520 | 3,410 | 3,450 | 75,400 | 1,150 |
| 2004-09-22 | 3,500 | 3,540 | 3,410 | 3,470 | 91,100 | 1,156.67 |
| 2004-09-21 | 3,440 | 3,560 | 3,440 | 3,540 | 134,600 | 1,180 |
| 2004-09-17 | 3,560 | 3,580 | 3,440 | 3,440 | 127,200 | 1,146.67 |
| 2004-09-16 | 3,470 | 3,520 | 3,430 | 3,460 | 143,700 | 1,153.33 |
| 2004-09-15 | 3,630 | 3,630 | 3,420 | 3,460 | 195,700 | 1,153.33 |
| 2004-09-14 | 3,600 | 3,630 | 3,520 | 3,580 | 124,600 | 1,193.33 |
| 2004-09-13 | 3,420 | 3,590 | 3,410 | 3,560 | 256,600 | 1,186.67 |
| 2004-09-10 | 3,390 | 3,420 | 3,360 | 3,370 | 288,700 | 1,123.33 |
| 2004-09-09 | 3,340 | 3,450 | 3,320 | 3,330 | 227,100 | 1,110 |
| 2004-09-08 | 3,370 | 3,390 | 3,310 | 3,310 | 187,700 | 1,103.33 |
| 2004-09-07 | 3,330 | 3,370 | 3,320 | 3,320 | 230,500 | 1,106.67 |
| 2004-09-06 | 3,300 | 3,370 | 3,260 | 3,340 | 312,600 | 1,113.33 |
| 2004-09-03 | 3,520 | 3,520 | 3,300 | 3,320 | 386,400 | 1,106.67 |
| 2004-09-02 | 3,560 | 3,580 | 3,510 | 3,530 | 183,600 | 1,176.67 |
| 2004-09-01 | 3,580 | 3,600 | 3,540 | 3,570 | 64,100 | 1,190 |
| 2004-08-31 | 3,540 | 3,650 | 3,510 | 3,570 | 137,900 | 1,190 |
| 2004-08-30 | 3,650 | 3,680 | 3,560 | 3,560 | 115,500 | 1,186.67 |
| 2004-08-27 | 3,700 | 3,700 | 3,590 | 3,620 | 129,500 | 1,206.67 |
| 2004-08-26 | 3,690 | 3,690 | 3,640 | 3,670 | 51,300 | 1,223.33 |
| 2004-08-25 | 3,650 | 3,680 | 3,610 | 3,670 | 85,200 | 1,223.33 |
| 2004-08-24 | 3,590 | 3,670 | 3,540 | 3,650 | 81,300 | 1,216.67 |
| 2004-08-23 | 3,620 | 3,670 | 3,560 | 3,570 | 97,400 | 1,190 |
| 2004-08-20 | 3,600 | 3,670 | 3,590 | 3,640 | 106,200 | 1,213.33 |
| 2004-08-19 | 3,510 | 3,640 | 3,500 | 3,620 | 156,000 | 1,206.67 |
| 2004-08-18 | 3,440 | 3,490 | 3,380 | 3,450 | 95,000 | 1,150 |
| 2004-08-17 | 3,420 | 3,430 | 3,350 | 3,390 | 53,200 | 1,130 |
| 2004-08-16 | 3,400 | 3,420 | 3,310 | 3,410 | 70,100 | 1,136.67 |
| 2004-08-13 | 3,390 | 3,450 | 3,350 | 3,440 | 124,500 | 1,146.67 |
| 2004-08-12 | 3,460 | 3,530 | 3,440 | 3,470 | 81,900 | 1,156.67 |
| 2004-08-11 | 3,530 | 3,560 | 3,470 | 3,510 | 84,700 | 1,170 |
| 2004-08-10 | 3,450 | 3,500 | 3,400 | 3,480 | 83,200 | 1,160 |
| 2004-08-09 | 3,340 | 3,440 | 3,320 | 3,440 | 120,200 | 1,146.67 |
| 2004-08-06 | 3,310 | 3,500 | 3,270 | 3,470 | 215,600 | 1,156.67 |
| 2004-08-05 | 3,350 | 3,420 | 3,310 | 3,410 | 111,000 | 1,136.67 |
| 2004-08-04 | 3,340 | 3,360 | 3,240 | 3,280 | 143,000 | 1,093.33 |
| 2004-08-03 | 3,360 | 3,440 | 3,310 | 3,390 | 129,200 | 1,130 |
| 2004-08-02 | 3,370 | 3,480 | 3,320 | 3,410 | 204,100 | 1,136.67 |
| 2004-07-30 | 3,240 | 3,340 | 3,240 | 3,320 | 306,800 | 1,106.67 |
| 2004-07-29 | 3,200 | 3,200 | 3,030 | 3,140 | 148,400 | 1,046.67 |
| 2004-07-28 | 3,100 | 3,210 | 3,080 | 3,190 | 61,700 | 1,063.33 |
| 2004-07-27 | 3,130 | 3,140 | 3,010 | 3,050 | 146,100 | 1,016.67 |
| 2004-07-26 | 3,150 | 3,150 | 3,100 | 3,100 | 63,600 | 1,033.33 |
| 2004-07-23 | 3,270 | 3,270 | 3,150 | 3,170 | 56,400 | 1,056.67 |
| 2004-07-22 | 3,190 | 3,230 | 3,150 | 3,220 | 80,400 | 1,073.33 |
| 2004-07-21 | 3,260 | 3,320 | 3,240 | 3,290 | 106,800 | 1,096.67 |
| 2004-07-20 | 3,300 | 3,300 | 3,220 | 3,230 | 98,200 | 1,076.67 |
| 2004-07-16 | 3,250 | 3,330 | 3,250 | 3,300 | 204,900 | 1,100 |
| 2004-07-15 | 3,290 | 3,330 | 3,170 | 3,200 | 252,400 | 1,066.67 |
| 2004-07-14 | 3,470 | 3,480 | 3,290 | 3,290 | 178,500 | 1,096.67 |
| 2004-07-13 | 3,470 | 3,500 | 3,400 | 3,480 | 130,800 | 1,160 |
| 2004-07-12 | 3,490 | 3,540 | 3,490 | 3,520 | 52,200 | 1,173.33 |
| 2004-07-09 | 3,510 | 3,520 | 3,470 | 3,510 | 68,800 | 1,170 |
| 2004-07-08 | 3,530 | 3,660 | 3,500 | 3,510 | 80,300 | 1,170 |
| 2004-07-07 | 3,540 | 3,630 | 3,480 | 3,570 | 89,700 | 1,190 |
| 2004-07-06 | 3,640 | 3,690 | 3,600 | 3,660 | 48,600 | 1,220 |
| 2004-07-05 | 3,730 | 3,730 | 3,620 | 3,620 | 64,600 | 1,206.67 |
| 2004-07-02 | 3,720 | 3,720 | 3,510 | 3,700 | 89,400 | 1,233.33 |
| 2004-07-01 | 3,750 | 3,770 | 3,680 | 3,740 | 84,300 | 1,246.67 |
| 2004-06-30 | 3,750 | 3,770 | 3,710 | 3,770 | 53,900 | 1,256.67 |
| 2004-06-29 | 3,670 | 3,760 | 3,660 | 3,760 | 68,800 | 1,253.33 |
| 2004-06-28 | 3,730 | 3,780 | 3,730 | 3,750 | 71,400 | 1,250 |
| 2004-06-25 | 3,730 | 3,740 | 3,680 | 3,700 | 57,500 | 1,233.33 |
| 2004-06-24 | 3,640 | 3,700 | 3,620 | 3,700 | 56,200 | 1,233.33 |
| 2004-06-23 | 3,630 | 3,640 | 3,570 | 3,630 | 111,700 | 1,210 |
| 2004-06-22 | 3,630 | 3,670 | 3,610 | 3,640 | 70,900 | 1,213.33 |
| 2004-06-21 | 3,660 | 3,760 | 3,650 | 3,680 | 71,800 | 1,226.67 |
| 2004-06-18 | 3,660 | 3,670 | 3,570 | 3,650 | 72,400 | 1,216.67 |
| 2004-06-17 | 3,670 | 3,730 | 3,650 | 3,680 | 190,100 | 1,226.67 |
| 2004-06-16 | 3,660 | 3,670 | 3,620 | 3,630 | 69,900 | 1,210 |
| 2004-06-15 | 3,640 | 3,650 | 3,570 | 3,570 | 71,200 | 1,190 |
| 2004-06-14 | 3,680 | 3,690 | 3,630 | 3,630 | 34,500 | 1,210 |
| 2004-06-11 | 3,680 | 3,730 | 3,660 | 3,660 | 209,600 | 1,220 |
| 2004-06-10 | 3,590 | 3,650 | 3,560 | 3,630 | 123,400 | 1,210 |
| 2004-06-09 | 3,560 | 3,590 | 3,540 | 3,590 | 52,900 | 1,196.67 |
| 2004-06-08 | 3,590 | 3,620 | 3,550 | 3,600 | 112,000 | 1,200 |
| 2004-06-07 | 3,510 | 3,580 | 3,510 | 3,580 | 85,800 | 1,193.33 |
| 2004-06-04 | 3,510 | 3,540 | 3,510 | 3,540 | 78,700 | 1,180 |
| 2004-06-03 | 3,530 | 3,540 | 3,490 | 3,510 | 96,600 | 1,170 |
| 2004-06-02 | 3,530 | 3,530 | 3,480 | 3,490 | 33,300 | 1,163.33 |
| 2004-06-01 | 3,550 | 3,550 | 3,500 | 3,530 | 34,000 | 1,176.67 |
| 2004-05-31 | 3,510 | 3,540 | 3,470 | 3,540 | 52,200 | 1,180 |
| 2004-05-28 | 3,510 | 3,550 | 3,500 | 3,550 | 69,100 | 1,183.33 |
| 2004-05-27 | 3,490 | 3,510 | 3,460 | 3,460 | 82,800 | 1,153.33 |
| 2004-05-26 | 3,400 | 3,510 | 3,390 | 3,480 | 206,300 | 1,160 |
| 2004-05-25 | 3,320 | 3,400 | 3,310 | 3,360 | 132,800 | 1,120 |
| 2004-05-24 | 3,410 | 3,410 | 3,310 | 3,320 | 100,600 | 1,106.67 |
| 2004-05-21 | 3,370 | 3,430 | 3,340 | 3,400 | 75,600 | 1,133.33 |
| 2004-05-20 | 3,380 | 3,400 | 3,300 | 3,400 | 85,900 | 1,133.33 |
| 2004-05-19 | 3,260 | 3,380 | 3,240 | 3,350 | 134,700 | 1,116.67 |
| 2004-05-18 | 3,180 | 3,290 | 3,160 | 3,250 | 131,000 | 1,083.33 |
| 2004-05-17 | 3,160 | 3,200 | 3,050 | 3,190 | 103,500 | 1,063.33 |
| 2004-05-14 | 3,400 | 3,400 | 3,150 | 3,240 | 213,100 | 1,080 |
| 2004-05-13 | 3,350 | 3,420 | 3,300 | 3,410 | 284,700 | 1,136.67 |
| 2004-05-12 | 3,280 | 3,320 | 3,210 | 3,310 | 116,600 | 1,103.33 |
| 2004-05-11 | 3,140 | 3,310 | 3,060 | 3,250 | 190,900 | 1,083.33 |
| 2004-05-10 | 3,260 | 3,280 | 3,140 | 3,140 | 160,500 | 1,046.67 |
| 2004-05-07 | 3,350 | 3,350 | 3,280 | 3,290 | 59,000 | 1,096.67 |
| 2004-05-06 | 3,410 | 3,410 | 3,350 | 3,350 | 75,500 | 1,116.67 |
| 2004-04-30 | 3,390 | 3,420 | 3,340 | 3,400 | 218,600 | 1,133.33 |
| 2004-04-28 | 3,450 | 3,490 | 3,430 | 3,490 | 282,400 | 1,163.33 |
| 2004-04-27 | 3,580 | 3,580 | 3,480 | 3,530 | 100,900 | 1,176.67 |
| 2004-04-26 | 3,600 | 3,640 | 3,530 | 3,600 | 146,800 | 1,200 |
| 2004-04-23 | 3,450 | 3,620 | 3,420 | 3,600 | 440,900 | 1,200 |
| 2004-04-22 | 3,440 | 3,480 | 3,390 | 3,390 | 347,200 | 1,130 |
| 2004-04-21 | 3,330 | 3,430 | 3,320 | 3,400 | 413,400 | 1,133.33 |
| 2004-04-20 | 3,350 | 3,360 | 3,290 | 3,320 | 332,600 | 1,106.67 |
| 2004-04-19 | 3,270 | 3,270 | 3,190 | 3,210 | 62,600 | 1,070 |
| 2004-04-16 | 3,200 | 3,280 | 3,200 | 3,260 | 119,100 | 1,086.67 |
| 2004-04-15 | 3,220 | 3,270 | 3,210 | 3,240 | 310,000 | 1,080 |
| 2004-04-14 | 3,200 | 3,250 | 3,200 | 3,220 | 169,200 | 1,073.33 |
| 2004-04-13 | 3,300 | 3,300 | 3,240 | 3,260 | 161,000 | 1,086.67 |
| 2004-04-12 | 3,270 | 3,300 | 3,240 | 3,270 | 135,000 | 1,090 |
| 2004-04-09 | 3,200 | 3,240 | 3,190 | 3,190 | 187,300 | 1,063.33 |
| 2004-04-08 | 3,270 | 3,310 | 3,210 | 3,290 | 174,800 | 1,096.67 |
| 2004-04-07 | 3,400 | 3,410 | 3,340 | 3,370 | 163,300 | 1,123.33 |
| 2004-04-06 | 3,440 | 3,460 | 3,340 | 3,450 | 190,600 | 1,150 |
| 2004-04-05 | 3,320 | 3,400 | 3,290 | 3,370 | 249,000 | 1,123.33 |
| 2004-04-02 | 3,110 | 3,220 | 3,110 | 3,210 | 224,400 | 1,070 |
| 2004-04-01 | 3,190 | 3,230 | 3,140 | 3,180 | 274,400 | 1,060 |
| 2004-03-31 | 3,210 | 3,290 | 3,160 | 3,240 | 295,800 | 1,080 |
| 2004-03-30 | 3,330 | 3,350 | 3,220 | 3,250 | 258,100 | 1,083.33 |
| 2004-03-29 | 3,350 | 3,400 | 3,330 | 3,380 | 162,700 | 1,126.67 |
| 2004-03-26 | 3,230 | 3,350 | 3,230 | 3,320 | 156,100 | 1,106.67 |
| 2004-03-25 | 3,110 | 3,250 | 3,110 | 3,220 | 142,000 | 1,073.33 |
| 2004-03-24 | 3,040 | 3,110 | 3,040 | 3,100 | 195,800 | 1,033.33 |
| 2004-03-23 | 3,000 | 3,050 | 2,965 | 3,030 | 114,400 | 1,010 |
| 2004-03-22 | 2,945 | 3,040 | 2,945 | 3,040 | 102,500 | 1,013.33 |
| 2004-03-19 | 2,955 | 2,995 | 2,930 | 2,980 | 143,600 | 993.33 |
| 2004-03-18 | 2,990 | 2,990 | 2,925 | 2,930 | 82,900 | 976.67 |
| 2004-03-17 | 2,940 | 2,975 | 2,920 | 2,970 | 85,300 | 990 |
| 2004-03-16 | 2,975 | 2,980 | 2,930 | 2,940 | 125,300 | 980 |
| 2004-03-15 | 2,995 | 3,000 | 2,950 | 2,950 | 100,500 | 983.33 |
| 2004-03-12 | 2,800 | 2,940 | 2,800 | 2,915 | 332,200 | 971.67 |
| 2004-03-11 | 2,860 | 2,920 | 2,820 | 2,920 | 125,400 | 973.33 |
| 2004-03-10 | 2,950 | 2,990 | 2,880 | 2,920 | 352,200 | 973.33 |
| 2004-03-09 | 3,060 | 3,070 | 3,010 | 3,040 | 147,300 | 1,013.33 |
| 2004-03-08 | 3,060 | 3,110 | 3,050 | 3,050 | 121,900 | 1,016.67 |
| 2004-03-05 | 3,050 | 3,120 | 3,040 | 3,100 | 165,400 | 1,033.33 |
| 2004-03-04 | 3,120 | 3,140 | 3,090 | 3,100 | 148,500 | 1,033.33 |
| 2004-03-03 | 3,120 | 3,150 | 3,100 | 3,130 | 72,500 | 1,043.33 |
| 2004-03-02 | 3,100 | 3,150 | 3,080 | 3,140 | 229,800 | 1,046.67 |
| 2004-03-01 | 3,050 | 3,080 | 3,000 | 3,070 | 252,500 | 1,023.33 |
| 2004-02-27 | 2,920 | 3,020 | 2,900 | 2,975 | 185,600 | 991.67 |
| 2004-02-26 | 2,840 | 2,895 | 2,825 | 2,895 | 112,600 | 965 |
| 2004-02-25 | 2,880 | 2,965 | 2,795 | 2,830 | 182,400 | 943.33 |
| 2004-02-24 | 2,995 | 2,995 | 2,880 | 2,880 | 139,400 | 960 |
| 2004-02-23 | 2,940 | 3,040 | 2,940 | 3,010 | 283,800 | 1,003.33 |
| 2004-02-20 | 2,880 | 2,970 | 2,865 | 2,920 | 218,500 | 973.33 |
| 2004-02-19 | 2,840 | 2,910 | 2,840 | 2,860 | 154,700 | 953.33 |
| 2004-02-18 | 2,895 | 2,895 | 2,810 | 2,835 | 109,900 | 945 |
| 2004-02-17 | 2,790 | 2,865 | 2,790 | 2,855 | 379,900 | 951.67 |
| 2004-02-16 | 2,840 | 2,840 | 2,755 | 2,785 | 155,300 | 928.33 |
| 2004-02-13 | 2,840 | 2,860 | 2,820 | 2,840 | 230,100 | 946.67 |
| 2004-02-12 | 2,840 | 2,875 | 2,840 | 2,860 | 307,300 | 953.33 |
| 2004-02-10 | 2,780 | 2,845 | 2,770 | 2,800 | 333,100 | 933.33 |
| 2004-02-09 | 2,775 | 2,810 | 2,745 | 2,780 | 101,200 | 926.67 |
| 2004-02-06 | 2,745 | 2,755 | 2,690 | 2,740 | 100,700 | 913.33 |
| 2004-02-05 | 2,665 | 2,765 | 2,655 | 2,760 | 295,500 | 920 |
| 2004-02-04 | 2,790 | 2,790 | 2,740 | 2,745 | 745,201 | 915 |
| 2004-02-03 | 2,850 | 2,860 | 2,765 | 2,790 | 621,601 | 930 |
| 2004-02-02 | 2,665 | 2,790 | 2,630 | 2,770 | 1,027,701 | 923.33 |
| 2004-01-30 | 2,520 | 2,560 | 2,515 | 2,545 | 223,000 | 848.33 |
| 2004-01-29 | 2,540 | 2,565 | 2,515 | 2,555 | 180,400 | 851.67 |
| 2004-01-28 | 2,555 | 2,560 | 2,520 | 2,540 | 404,500 | 846.67 |
| 2004-01-27 | 2,515 | 2,625 | 2,500 | 2,595 | 540,901 | 865 |
| 2004-01-26 | 2,490 | 2,505 | 2,450 | 2,475 | 243,600 | 825 |
| 2004-01-23 | 2,500 | 2,505 | 2,470 | 2,485 | 431,600 | 828.33 |
| 2004-01-22 | 2,620 | 2,620 | 2,520 | 2,525 | 319,800 | 841.67 |
| 2004-01-21 | 2,635 | 2,650 | 2,590 | 2,605 | 277,300 | 868.33 |
| 2004-01-20 | 2,660 | 2,660 | 2,585 | 2,595 | 519,001 | 865 |
| 2004-01-19 | 2,780 | 2,855 | 2,620 | 2,660 | 673,701 | 886.67 |
| 2004-01-16 | 2,775 | 2,825 | 2,750 | 2,780 | 246,200 | 926.67 |
| 2004-01-15 | 2,850 | 2,855 | 2,800 | 2,815 | 197,200 | 938.33 |
| 2004-01-14 | 2,800 | 2,840 | 2,790 | 2,840 | 309,000 | 946.67 |
| 2004-01-13 | 2,905 | 2,910 | 2,825 | 2,880 | 417,900 | 960 |
| 2004-01-09 | 2,740 | 2,950 | 2,730 | 2,905 | 559,701 | 968.33 |
| 2004-01-08 | 2,520 | 2,710 | 2,520 | 2,700 | 343,900 | 900 |
| 2004-01-07 | 2,530 | 2,575 | 2,530 | 2,560 | 146,600 | 853.33 |
| 2004-01-06 | 2,610 | 2,635 | 2,535 | 2,550 | 155,400 | 850 |
| 2004-01-05 | 2,570 | 2,600 | 2,560 | 2,595 | 32,300 | 865 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
