6971 京セラ(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 | 7,930 | 7,940 | 7,890 | 7,890 | 238,900 | 986.25 |
| 2004-12-29 | 7,890 | 7,940 | 7,860 | 7,900 | 952,200 | 987.50 |
| 2004-12-28 | 7,740 | 7,810 | 7,740 | 7,810 | 341,600 | 976.25 |
| 2004-12-27 | 7,750 | 7,780 | 7,720 | 7,750 | 505,200 | 968.75 |
| 2004-12-24 | 7,750 | 7,760 | 7,700 | 7,740 | 737,600 | 967.50 |
| 2004-12-22 | 7,680 | 7,700 | 7,650 | 7,670 | 658,400 | 958.75 |
| 2004-12-21 | 7,610 | 7,670 | 7,570 | 7,570 | 726,600 | 946.25 |
| 2004-12-20 | 7,500 | 7,670 | 7,490 | 7,650 | 874,300 | 956.25 |
| 2004-12-17 | 7,430 | 7,540 | 7,430 | 7,510 | 1,139,100 | 938.75 |
| 2004-12-16 | 7,410 | 7,490 | 7,340 | 7,430 | 1,030,700 | 928.75 |
| 2004-12-15 | 7,530 | 7,540 | 7,440 | 7,510 | 1,116,500 | 938.75 |
| 2004-12-14 | 7,460 | 7,530 | 7,450 | 7,500 | 894,200 | 937.50 |
| 2004-12-13 | 7,470 | 7,550 | 7,450 | 7,450 | 746,200 | 931.25 |
| 2004-12-10 | 7,480 | 7,520 | 7,400 | 7,470 | 4,887,800 | 933.75 |
| 2004-12-09 | 7,450 | 7,460 | 7,270 | 7,280 | 1,153,900 | 910 |
| 2004-12-08 | 7,300 | 7,430 | 7,280 | 7,350 | 769,600 | 918.75 |
| 2004-12-07 | 7,370 | 7,380 | 7,280 | 7,300 | 721,800 | 912.50 |
| 2004-12-06 | 7,400 | 7,440 | 7,340 | 7,370 | 794,600 | 921.25 |
| 2004-12-03 | 7,400 | 7,420 | 7,360 | 7,410 | 799,300 | 926.25 |
| 2004-12-02 | 7,230 | 7,300 | 7,210 | 7,260 | 620,500 | 907.50 |
| 2004-12-01 | 7,150 | 7,180 | 7,080 | 7,110 | 743,100 | 888.75 |
| 2004-11-30 | 7,260 | 7,270 | 7,170 | 7,250 | 840,800 | 906.25 |
| 2004-11-29 | 7,240 | 7,360 | 7,240 | 7,320 | 498,900 | 915 |
| 2004-11-26 | 7,300 | 7,330 | 7,230 | 7,270 | 589,600 | 908.75 |
| 2004-11-25 | 7,180 | 7,280 | 7,170 | 7,280 | 593,900 | 910 |
| 2004-11-24 | 7,170 | 7,220 | 7,150 | 7,190 | 468,100 | 898.75 |
| 2004-11-22 | 7,270 | 7,300 | 7,080 | 7,160 | 1,153,700 | 895 |
| 2004-11-19 | 7,390 | 7,410 | 7,330 | 7,370 | 764,000 | 921.25 |
| 2004-11-18 | 7,440 | 7,460 | 7,260 | 7,300 | 675,100 | 912.50 |
| 2004-11-17 | 7,430 | 7,470 | 7,370 | 7,370 | 846,400 | 921.25 |
| 2004-11-16 | 7,550 | 7,580 | 7,390 | 7,420 | 1,093,900 | 927.50 |
| 2004-11-15 | 7,490 | 7,620 | 7,490 | 7,600 | 1,014,200 | 950 |
| 2004-11-12 | 7,260 | 7,500 | 7,260 | 7,500 | 1,585,900 | 937.50 |
| 2004-11-11 | 7,490 | 7,500 | 7,310 | 7,320 | 1,150,200 | 915 |
| 2004-11-10 | 7,550 | 7,600 | 7,450 | 7,480 | 747,400 | 935 |
| 2004-11-09 | 7,640 | 7,690 | 7,540 | 7,550 | 545,000 | 943.75 |
| 2004-11-08 | 7,730 | 7,730 | 7,580 | 7,620 | 529,900 | 952.50 |
| 2004-11-05 | 7,700 | 7,730 | 7,630 | 7,700 | 740,300 | 962.50 |
| 2004-11-04 | 7,780 | 7,780 | 7,560 | 7,600 | 991,700 | 950 |
| 2004-11-02 | 7,710 | 7,770 | 7,640 | 7,710 | 1,122,200 | 963.75 |
| 2004-11-01 | 7,640 | 7,650 | 7,550 | 7,610 | 721,900 | 951.25 |
| 2004-10-29 | 7,750 | 7,760 | 7,630 | 7,690 | 1,160,200 | 961.25 |
| 2004-10-28 | 7,900 | 7,910 | 7,790 | 7,790 | 673,600 | 973.75 |
| 2004-10-27 | 7,890 | 7,900 | 7,750 | 7,800 | 376,700 | 975 |
| 2004-10-26 | 7,770 | 7,840 | 7,760 | 7,790 | 464,300 | 973.75 |
| 2004-10-25 | 7,760 | 7,820 | 7,680 | 7,790 | 1,035,100 | 973.75 |
| 2004-10-22 | 7,980 | 8,030 | 7,930 | 8,000 | 576,900 | 1,000 |
| 2004-10-21 | 7,900 | 7,970 | 7,830 | 7,890 | 1,366,000 | 986.25 |
| 2004-10-20 | 8,000 | 8,010 | 7,910 | 7,970 | 876,300 | 996.25 |
| 2004-10-19 | 8,120 | 8,210 | 8,090 | 8,090 | 857,100 | 1,011.25 |
| 2004-10-18 | 7,990 | 7,990 | 7,930 | 7,990 | 534,000 | 998.75 |
| 2004-10-15 | 7,960 | 7,990 | 7,910 | 7,950 | 596,800 | 993.75 |
| 2004-10-14 | 8,000 | 8,000 | 7,900 | 7,980 | 535,400 | 997.50 |
| 2004-10-13 | 8,000 | 8,110 | 8,000 | 8,010 | 631,600 | 1,001.25 |
| 2004-10-12 | 8,100 | 8,160 | 7,980 | 8,030 | 833,800 | 1,003.75 |
| 2004-10-08 | 8,150 | 8,200 | 8,100 | 8,190 | 1,315,900 | 1,023.75 |
| 2004-10-07 | 8,310 | 8,310 | 8,180 | 8,250 | 635,000 | 1,031.25 |
| 2004-10-06 | 8,180 | 8,320 | 8,180 | 8,310 | 1,162,400 | 1,038.75 |
| 2004-10-05 | 8,170 | 8,290 | 8,170 | 8,280 | 914,800 | 1,035 |
| 2004-10-04 | 8,080 | 8,290 | 8,010 | 8,270 | 1,329,700 | 1,033.75 |
| 2004-10-01 | 7,810 | 7,940 | 7,810 | 7,880 | 771,100 | 985 |
| 2004-09-30 | 7,810 | 7,830 | 7,730 | 7,750 | 673,900 | 968.75 |
| 2004-09-29 | 7,720 | 7,730 | 7,630 | 7,720 | 593,300 | 965 |
| 2004-09-28 | 7,750 | 7,760 | 7,620 | 7,680 | 762,100 | 960 |
| 2004-09-27 | 7,800 | 7,830 | 7,710 | 7,790 | 526,800 | 973.75 |
| 2004-09-24 | 7,970 | 7,970 | 7,720 | 7,780 | 899,100 | 972.50 |
| 2004-09-22 | 8,140 | 8,190 | 7,970 | 7,990 | 728,600 | 998.75 |
| 2004-09-21 | 8,220 | 8,220 | 8,100 | 8,130 | 565,800 | 1,016.25 |
| 2004-09-17 | 8,090 | 8,130 | 8,010 | 8,030 | 1,110,500 | 1,003.75 |
| 2004-09-16 | 8,060 | 8,150 | 8,040 | 8,080 | 751,400 | 1,010 |
| 2004-09-15 | 8,200 | 8,290 | 8,130 | 8,190 | 772,500 | 1,023.75 |
| 2004-09-14 | 8,160 | 8,340 | 8,150 | 8,280 | 1,179,400 | 1,035 |
| 2004-09-13 | 7,960 | 8,190 | 7,940 | 8,150 | 1,092,300 | 1,018.75 |
| 2004-09-10 | 7,860 | 7,920 | 7,740 | 7,850 | 3,310,400 | 981.25 |
| 2004-09-09 | 7,960 | 8,090 | 7,860 | 7,960 | 931,300 | 995 |
| 2004-09-08 | 8,100 | 8,100 | 7,910 | 7,910 | 593,000 | 988.75 |
| 2004-09-07 | 8,010 | 8,090 | 7,990 | 8,050 | 683,400 | 1,006.25 |
| 2004-09-06 | 7,860 | 8,050 | 7,800 | 8,040 | 708,400 | 1,005 |
| 2004-09-03 | 7,970 | 7,990 | 7,750 | 7,760 | 723,600 | 970 |
| 2004-09-02 | 7,970 | 8,040 | 7,940 | 7,960 | 542,300 | 995 |
| 2004-09-01 | 8,030 | 8,060 | 7,930 | 7,980 | 532,500 | 997.50 |
| 2004-08-31 | 8,050 | 8,090 | 7,960 | 8,020 | 444,000 | 1,002.50 |
| 2004-08-30 | 8,110 | 8,140 | 8,040 | 8,060 | 554,300 | 1,007.50 |
| 2004-08-27 | 8,110 | 8,170 | 8,070 | 8,170 | 633,800 | 1,021.25 |
| 2004-08-26 | 8,020 | 8,110 | 7,960 | 8,080 | 1,219,200 | 1,010 |
| 2004-08-25 | 7,830 | 7,990 | 7,800 | 7,980 | 649,400 | 997.50 |
| 2004-08-24 | 7,950 | 7,970 | 7,800 | 7,970 | 642,600 | 996.25 |
| 2004-08-23 | 7,870 | 7,970 | 7,840 | 7,930 | 536,200 | 991.25 |
| 2004-08-20 | 7,750 | 7,850 | 7,710 | 7,760 | 368,500 | 970 |
| 2004-08-19 | 7,790 | 7,830 | 7,730 | 7,790 | 671,600 | 973.75 |
| 2004-08-18 | 7,590 | 7,750 | 7,550 | 7,670 | 883,600 | 958.75 |
| 2004-08-17 | 7,640 | 7,680 | 7,580 | 7,630 | 746,400 | 953.75 |
| 2004-08-16 | 7,500 | 7,550 | 7,370 | 7,510 | 759,700 | 938.75 |
| 2004-08-13 | 7,550 | 7,610 | 7,520 | 7,530 | 1,517,900 | 941.25 |
| 2004-08-12 | 7,830 | 7,860 | 7,760 | 7,770 | 532,500 | 971.25 |
| 2004-08-11 | 7,980 | 7,980 | 7,830 | 7,880 | 623,100 | 985 |
| 2004-08-10 | 7,760 | 7,940 | 7,740 | 7,880 | 696,800 | 985 |
| 2004-08-09 | 7,710 | 7,830 | 7,660 | 7,800 | 1,327,700 | 975 |
| 2004-08-06 | 8,050 | 8,050 | 7,900 | 7,940 | 1,373,600 | 992.50 |
| 2004-08-05 | 8,200 | 8,210 | 8,020 | 8,100 | 889,700 | 1,012.50 |
| 2004-08-04 | 8,250 | 8,300 | 7,970 | 8,100 | 1,717,900 | 1,012.50 |
| 2004-08-03 | 8,520 | 8,560 | 8,380 | 8,410 | 455,900 | 1,051.25 |
| 2004-08-02 | 8,500 | 8,570 | 8,440 | 8,510 | 570,200 | 1,063.75 |
| 2004-07-30 | 8,680 | 8,690 | 8,520 | 8,600 | 868,200 | 1,075 |
| 2004-07-29 | 8,380 | 8,450 | 8,250 | 8,390 | 748,700 | 1,048.75 |
| 2004-07-28 | 8,480 | 8,570 | 8,420 | 8,480 | 999,000 | 1,060 |
| 2004-07-27 | 8,370 | 8,380 | 8,260 | 8,280 | 609,500 | 1,035 |
| 2004-07-26 | 8,200 | 8,330 | 8,120 | 8,300 | 886,000 | 1,037.50 |
| 2004-07-23 | 8,220 | 8,240 | 8,130 | 8,200 | 935,200 | 1,025 |
| 2004-07-22 | 8,160 | 8,230 | 8,130 | 8,210 | 1,193,300 | 1,026.25 |
| 2004-07-21 | 8,350 | 8,470 | 8,330 | 8,460 | 655,900 | 1,057.50 |
| 2004-07-20 | 8,350 | 8,360 | 8,140 | 8,250 | 1,223,500 | 1,031.25 |
| 2004-07-16 | 8,390 | 8,700 | 8,300 | 8,590 | 1,043,400 | 1,073.75 |
| 2004-07-15 | 8,590 | 8,650 | 8,460 | 8,510 | 1,185,600 | 1,063.75 |
| 2004-07-14 | 9,000 | 9,000 | 8,520 | 8,590 | 1,633,700 | 1,073.75 |
| 2004-07-13 | 8,970 | 9,000 | 8,870 | 9,000 | 551,600 | 1,125 |
| 2004-07-12 | 8,920 | 9,040 | 8,850 | 9,020 | 438,400 | 1,127.50 |
| 2004-07-09 | 8,630 | 8,940 | 8,630 | 8,820 | 965,400 | 1,102.50 |
| 2004-07-08 | 8,910 | 8,950 | 8,670 | 8,710 | 761,100 | 1,088.75 |
| 2004-07-07 | 8,720 | 8,820 | 8,710 | 8,810 | 998,500 | 1,101.25 |
| 2004-07-06 | 9,020 | 9,110 | 8,910 | 8,920 | 655,700 | 1,115 |
| 2004-07-05 | 9,080 | 9,160 | 9,040 | 9,060 | 390,200 | 1,132.50 |
| 2004-07-02 | 9,140 | 9,300 | 9,100 | 9,180 | 688,400 | 1,147.50 |
| 2004-07-01 | 9,300 | 9,380 | 9,240 | 9,340 | 581,200 | 1,167.50 |
| 2004-06-30 | 9,270 | 9,270 | 9,160 | 9,260 | 521,300 | 1,157.50 |
| 2004-06-29 | 9,250 | 9,280 | 9,170 | 9,260 | 690,300 | 1,157.50 |
| 2004-06-28 | 9,200 | 9,280 | 9,150 | 9,260 | 699,700 | 1,157.50 |
| 2004-06-25 | 9,120 | 9,220 | 9,060 | 9,220 | 1,280,400 | 1,152.50 |
| 2004-06-24 | 8,950 | 9,060 | 8,880 | 9,020 | 1,196,500 | 1,127.50 |
| 2004-06-23 | 8,860 | 8,940 | 8,770 | 8,860 | 748,500 | 1,107.50 |
| 2004-06-22 | 8,600 | 8,770 | 8,590 | 8,770 | 570,400 | 1,096.25 |
| 2004-06-21 | 8,690 | 8,880 | 8,630 | 8,690 | 885,200 | 1,086.25 |
| 2004-06-18 | 8,710 | 8,710 | 8,500 | 8,510 | 764,800 | 1,063.75 |
| 2004-06-17 | 8,780 | 8,820 | 8,670 | 8,700 | 742,500 | 1,087.50 |
| 2004-06-16 | 8,910 | 8,980 | 8,660 | 8,680 | 1,205,900 | 1,085 |
| 2004-06-15 | 8,760 | 8,800 | 8,620 | 8,710 | 1,073,500 | 1,088.75 |
| 2004-06-14 | 9,000 | 9,040 | 8,740 | 8,810 | 841,500 | 1,101.25 |
| 2004-06-11 | 9,100 | 9,220 | 8,950 | 9,000 | 2,317,200 | 1,125 |
| 2004-06-10 | 8,950 | 9,230 | 8,900 | 9,140 | 867,000 | 1,142.50 |
| 2004-06-09 | 9,130 | 9,200 | 8,990 | 9,040 | 718,600 | 1,130 |
| 2004-06-08 | 9,160 | 9,260 | 9,030 | 9,230 | 1,070,200 | 1,153.75 |
| 2004-06-07 | 8,910 | 9,150 | 8,910 | 9,060 | 1,306,200 | 1,132.50 |
| 2004-06-04 | 8,880 | 8,970 | 8,790 | 8,890 | 633,000 | 1,111.25 |
| 2004-06-03 | 9,020 | 9,190 | 8,780 | 8,870 | 1,019,900 | 1,108.75 |
| 2004-06-02 | 9,120 | 9,130 | 8,940 | 9,040 | 562,800 | 1,130 |
| 2004-06-01 | 8,900 | 9,140 | 8,880 | 9,110 | 632,700 | 1,138.75 |
| 2004-05-31 | 9,120 | 9,170 | 8,860 | 9,040 | 716,300 | 1,130 |
| 2004-05-28 | 9,160 | 9,290 | 9,120 | 9,200 | 1,040,900 | 1,150 |
| 2004-05-27 | 9,120 | 9,160 | 8,910 | 8,990 | 649,900 | 1,123.75 |
| 2004-05-26 | 8,980 | 9,120 | 8,970 | 9,100 | 942,300 | 1,137.50 |
| 2004-05-25 | 8,860 | 8,950 | 8,730 | 8,860 | 940,300 | 1,107.50 |
| 2004-05-24 | 8,770 | 8,920 | 8,760 | 8,810 | 1,199,800 | 1,101.25 |
| 2004-05-21 | 8,500 | 8,700 | 8,480 | 8,670 | 662,600 | 1,083.75 |
| 2004-05-20 | 8,550 | 8,700 | 8,350 | 8,490 | 981,900 | 1,061.25 |
| 2004-05-19 | 8,410 | 8,720 | 8,350 | 8,520 | 1,195,100 | 1,065 |
| 2004-05-18 | 8,110 | 8,310 | 8,110 | 8,310 | 759,100 | 1,038.75 |
| 2004-05-17 | 8,270 | 8,340 | 8,110 | 8,170 | 779,500 | 1,021.25 |
| 2004-05-14 | 8,340 | 8,450 | 8,150 | 8,260 | 1,596,200 | 1,032.50 |
| 2004-05-13 | 8,460 | 8,470 | 8,150 | 8,240 | 1,168,900 | 1,030 |
| 2004-05-12 | 8,600 | 8,680 | 8,450 | 8,580 | 948,200 | 1,072.50 |
| 2004-05-11 | 8,670 | 8,850 | 8,450 | 8,490 | 1,311,700 | 1,061.25 |
| 2004-05-10 | 9,060 | 9,080 | 8,580 | 8,660 | 1,262,000 | 1,082.50 |
| 2004-05-07 | 9,120 | 9,310 | 9,060 | 9,160 | 696,400 | 1,145 |
| 2004-05-06 | 9,230 | 9,260 | 9,070 | 9,120 | 638,000 | 1,140 |
| 2004-04-30 | 9,040 | 9,170 | 9,040 | 9,130 | 877,700 | 1,141.25 |
| 2004-04-28 | 9,530 | 9,560 | 9,380 | 9,490 | 951,000 | 1,186.25 |
| 2004-04-27 | 9,490 | 9,490 | 9,310 | 9,430 | 503,000 | 1,178.75 |
| 2004-04-26 | 9,510 | 9,580 | 9,420 | 9,550 | 862,800 | 1,193.75 |
| 2004-04-23 | 9,420 | 9,630 | 9,380 | 9,610 | 2,049,500 | 1,201.25 |
| 2004-04-22 | 9,270 | 9,290 | 9,140 | 9,220 | 585,600 | 1,152.50 |
| 2004-04-21 | 9,180 | 9,270 | 9,120 | 9,240 | 564,900 | 1,155 |
| 2004-04-20 | 9,110 | 9,280 | 9,020 | 9,170 | 675,700 | 1,146.25 |
| 2004-04-19 | 9,000 | 9,100 | 8,850 | 9,050 | 758,700 | 1,131.25 |
| 2004-04-16 | 9,000 | 9,020 | 8,850 | 8,970 | 828,500 | 1,121.25 |
| 2004-04-15 | 9,050 | 9,140 | 8,820 | 8,880 | 1,299,100 | 1,110 |
| 2004-04-14 | 9,080 | 9,120 | 8,990 | 9,040 | 1,203,500 | 1,130 |
| 2004-04-13 | 9,250 | 9,340 | 9,100 | 9,230 | 1,065,500 | 1,153.75 |
| 2004-04-12 | 9,140 | 9,290 | 9,090 | 9,150 | 497,900 | 1,143.75 |
| 2004-04-09 | 9,180 | 9,180 | 9,010 | 9,040 | 1,206,900 | 1,130 |
| 2004-04-08 | 9,180 | 9,270 | 9,080 | 9,220 | 924,700 | 1,152.50 |
| 2004-04-07 | 9,250 | 9,290 | 9,150 | 9,200 | 993,100 | 1,150 |
| 2004-04-06 | 9,430 | 9,500 | 9,230 | 9,470 | 1,019,900 | 1,183.75 |
| 2004-04-05 | 9,310 | 9,430 | 9,270 | 9,330 | 1,303,700 | 1,166.25 |
| 2004-04-02 | 8,770 | 9,080 | 8,750 | 9,010 | 1,223,300 | 1,126.25 |
| 2004-04-01 | 8,920 | 8,940 | 8,710 | 8,760 | 1,145,700 | 1,095 |
| 2004-03-31 | 8,900 | 8,950 | 8,700 | 8,740 | 770,700 | 1,092.50 |
| 2004-03-30 | 8,900 | 8,970 | 8,840 | 8,850 | 841,700 | 1,106.25 |
| 2004-03-29 | 8,750 | 8,900 | 8,700 | 8,710 | 914,700 | 1,088.75 |
| 2004-03-26 | 8,800 | 8,930 | 8,710 | 8,900 | 1,027,800 | 1,112.50 |
| 2004-03-25 | 8,500 | 8,670 | 8,480 | 8,540 | 1,397,600 | 1,067.50 |
| 2004-03-24 | 8,380 | 8,410 | 8,290 | 8,330 | 1,116,300 | 1,041.25 |
| 2004-03-23 | 8,300 | 8,540 | 8,200 | 8,480 | 1,014,700 | 1,060 |
| 2004-03-22 | 8,430 | 8,530 | 8,420 | 8,480 | 388,200 | 1,060 |
| 2004-03-19 | 8,340 | 8,570 | 8,320 | 8,530 | 675,900 | 1,066.25 |
| 2004-03-18 | 8,600 | 8,670 | 8,410 | 8,490 | 768,600 | 1,061.25 |
| 2004-03-17 | 8,270 | 8,550 | 8,260 | 8,510 | 1,166,800 | 1,063.75 |
| 2004-03-16 | 8,140 | 8,320 | 8,140 | 8,260 | 732,800 | 1,032.50 |
| 2004-03-15 | 8,360 | 8,440 | 8,250 | 8,300 | 603,000 | 1,037.50 |
| 2004-03-12 | 8,210 | 8,300 | 8,100 | 8,160 | 3,577,300 | 1,020 |
| 2004-03-11 | 8,140 | 8,400 | 8,140 | 8,330 | 1,126,000 | 1,041.25 |
| 2004-03-10 | 8,420 | 8,450 | 8,260 | 8,420 | 1,224,200 | 1,052.50 |
| 2004-03-09 | 8,430 | 8,620 | 8,350 | 8,620 | 815,500 | 1,077.50 |
| 2004-03-08 | 8,660 | 8,830 | 8,470 | 8,470 | 1,217,200 | 1,058.75 |
| 2004-03-05 | 8,500 | 8,510 | 8,380 | 8,510 | 984,300 | 1,063.75 |
| 2004-03-04 | 8,300 | 8,480 | 8,250 | 8,450 | 1,099,700 | 1,056.25 |
| 2004-03-03 | 8,390 | 8,400 | 8,160 | 8,200 | 1,081,500 | 1,025 |
| 2004-03-02 | 8,300 | 8,390 | 8,260 | 8,390 | 862,500 | 1,048.75 |
| 2004-03-01 | 8,100 | 8,260 | 8,060 | 8,160 | 1,287,300 | 1,020 |
| 2004-02-27 | 8,090 | 8,100 | 8,010 | 8,030 | 1,184,100 | 1,003.75 |
| 2004-02-26 | 7,890 | 8,100 | 7,850 | 8,080 | 1,037,300 | 1,010 |
| 2004-02-25 | 7,760 | 7,930 | 7,750 | 7,790 | 715,600 | 973.75 |
| 2004-02-24 | 7,950 | 8,010 | 7,850 | 7,860 | 1,492,600 | 982.50 |
| 2004-02-23 | 7,820 | 7,980 | 7,820 | 7,960 | 922,400 | 995 |
| 2004-02-20 | 7,850 | 7,920 | 7,790 | 7,840 | 927,500 | 980 |
| 2004-02-19 | 7,710 | 7,870 | 7,680 | 7,800 | 1,798,900 | 975 |
| 2004-02-18 | 7,580 | 7,600 | 7,430 | 7,480 | 885,300 | 935 |
| 2004-02-17 | 7,310 | 7,470 | 7,280 | 7,400 | 1,006,100 | 925 |
| 2004-02-16 | 7,310 | 7,400 | 7,170 | 7,240 | 820,400 | 905 |
| 2004-02-13 | 7,330 | 7,470 | 7,300 | 7,460 | 750,500 | 932.50 |
| 2004-02-12 | 7,350 | 7,500 | 7,330 | 7,430 | 743,500 | 928.75 |
| 2004-02-10 | 7,260 | 7,340 | 7,170 | 7,280 | 558,700 | 910 |
| 2004-02-09 | 7,360 | 7,390 | 7,140 | 7,230 | 880,200 | 903.75 |
| 2004-02-06 | 7,300 | 7,350 | 7,230 | 7,260 | 522,300 | 907.50 |
| 2004-02-05 | 7,320 | 7,520 | 7,280 | 7,350 | 549,700 | 918.75 |
| 2004-02-04 | 7,430 | 7,450 | 7,250 | 7,410 | 1,196,700 | 926.25 |
| 2004-02-03 | 7,630 | 7,640 | 7,310 | 7,420 | 1,183,600 | 927.50 |
| 2004-02-02 | 7,890 | 7,920 | 7,580 | 7,630 | 1,335,300 | 953.75 |
| 2004-01-30 | 7,880 | 8,000 | 7,860 | 7,990 | 867,100 | 998.75 |
| 2004-01-29 | 7,750 | 7,910 | 7,740 | 7,910 | 823,300 | 988.75 |
| 2004-01-28 | 7,700 | 7,900 | 7,680 | 7,900 | 987,200 | 987.50 |
| 2004-01-27 | 7,860 | 7,900 | 7,680 | 7,740 | 631,700 | 967.50 |
| 2004-01-26 | 7,760 | 7,810 | 7,630 | 7,740 | 632,400 | 967.50 |
| 2004-01-23 | 7,810 | 7,950 | 7,730 | 7,860 | 593,000 | 982.50 |
| 2004-01-22 | 7,990 | 8,120 | 7,820 | 7,860 | 1,500,100 | 982.50 |
| 2004-01-21 | 7,910 | 7,950 | 7,810 | 7,810 | 667,000 | 976.25 |
| 2004-01-20 | 7,930 | 7,980 | 7,820 | 7,900 | 591,200 | 987.50 |
| 2004-01-19 | 7,900 | 7,980 | 7,880 | 7,950 | 714,000 | 993.75 |
| 2004-01-16 | 7,750 | 7,860 | 7,720 | 7,840 | 980,200 | 980 |
| 2004-01-15 | 7,660 | 7,700 | 7,570 | 7,570 | 646,900 | 946.25 |
| 2004-01-14 | 7,630 | 7,720 | 7,580 | 7,710 | 1,007,300 | 963.75 |
| 2004-01-13 | 7,960 | 7,960 | 7,660 | 7,730 | 963,400 | 966.25 |
| 2004-01-09 | 7,900 | 8,000 | 7,810 | 7,950 | 2,404,400 | 993.75 |
| 2004-01-08 | 7,500 | 7,770 | 7,490 | 7,650 | 1,896,700 | 956.25 |
| 2004-01-07 | 7,380 | 7,410 | 7,360 | 7,400 | 677,400 | 925 |
| 2004-01-06 | 7,440 | 7,440 | 7,330 | 7,370 | 880,500 | 921.25 |
| 2004-01-05 | 7,250 | 7,290 | 7,220 | 7,240 | 343,800 | 905 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
