7278 (株)エクセディ 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 | 1,965 | 1,974 | 1,951 | 1,961 | 29,900 | 1,961 |
| 2004-12-29 | 1,970 | 1,970 | 1,947 | 1,961 | 42,300 | 1,961 |
| 2004-12-28 | 1,952 | 1,970 | 1,952 | 1,957 | 29,400 | 1,957 |
| 2004-12-27 | 1,985 | 1,995 | 1,955 | 1,977 | 61,600 | 1,977 |
| 2004-12-24 | 1,960 | 1,988 | 1,960 | 1,985 | 53,900 | 1,985 |
| 2004-12-22 | 1,950 | 1,964 | 1,950 | 1,962 | 39,600 | 1,962 |
| 2004-12-21 | 1,915 | 1,953 | 1,915 | 1,945 | 59,100 | 1,945 |
| 2004-12-20 | 1,885 | 1,915 | 1,885 | 1,913 | 45,600 | 1,913 |
| 2004-12-17 | 1,854 | 1,904 | 1,854 | 1,890 | 53,000 | 1,890 |
| 2004-12-16 | 1,895 | 1,895 | 1,852 | 1,868 | 51,900 | 1,868 |
| 2004-12-15 | 1,880 | 1,888 | 1,871 | 1,875 | 29,900 | 1,875 |
| 2004-12-14 | 1,844 | 1,870 | 1,844 | 1,870 | 102,900 | 1,870 |
| 2004-12-13 | 1,831 | 1,855 | 1,831 | 1,843 | 55,100 | 1,843 |
| 2004-12-10 | 1,820 | 1,849 | 1,815 | 1,829 | 145,600 | 1,829 |
| 2004-12-09 | 1,800 | 1,819 | 1,799 | 1,807 | 46,100 | 1,807 |
| 2004-12-08 | 1,770 | 1,820 | 1,770 | 1,807 | 97,200 | 1,807 |
| 2004-12-07 | 1,831 | 1,845 | 1,815 | 1,815 | 52,500 | 1,815 |
| 2004-12-06 | 1,849 | 1,849 | 1,820 | 1,829 | 50,700 | 1,829 |
| 2004-12-03 | 1,805 | 1,839 | 1,805 | 1,831 | 31,800 | 1,831 |
| 2004-12-02 | 1,800 | 1,826 | 1,800 | 1,809 | 59,100 | 1,809 |
| 2004-12-01 | 1,757 | 1,811 | 1,757 | 1,794 | 109,600 | 1,794 |
| 2004-11-30 | 1,835 | 1,845 | 1,801 | 1,809 | 54,500 | 1,809 |
| 2004-11-29 | 1,811 | 1,862 | 1,811 | 1,836 | 40,800 | 1,836 |
| 2004-11-26 | 1,854 | 1,854 | 1,820 | 1,835 | 52,500 | 1,835 |
| 2004-11-25 | 1,826 | 1,840 | 1,801 | 1,835 | 69,600 | 1,835 |
| 2004-11-24 | 1,817 | 1,849 | 1,811 | 1,830 | 162,900 | 1,830 |
| 2004-11-22 | 1,896 | 1,896 | 1,810 | 1,847 | 136,000 | 1,847 |
| 2004-11-19 | 1,889 | 1,919 | 1,881 | 1,911 | 96,300 | 1,911 |
| 2004-11-18 | 1,960 | 1,960 | 1,891 | 1,904 | 96,600 | 1,904 |
| 2004-11-17 | 1,959 | 1,988 | 1,911 | 1,935 | 227,100 | 1,935 |
| 2004-11-16 | 1,970 | 2,005 | 1,970 | 1,989 | 103,400 | 1,989 |
| 2004-11-15 | 1,984 | 2,015 | 1,963 | 2,000 | 81,100 | 2,000 |
| 2004-11-12 | 1,940 | 1,968 | 1,940 | 1,966 | 77,600 | 1,966 |
| 2004-11-11 | 1,949 | 1,970 | 1,941 | 1,942 | 114,600 | 1,942 |
| 2004-11-10 | 1,930 | 1,940 | 1,904 | 1,921 | 76,800 | 1,921 |
| 2004-11-09 | 1,901 | 1,937 | 1,901 | 1,934 | 120,300 | 1,934 |
| 2004-11-08 | 1,908 | 1,927 | 1,881 | 1,885 | 250,000 | 1,885 |
| 2004-11-05 | 1,885 | 1,912 | 1,863 | 1,904 | 150,900 | 1,904 |
| 2004-11-04 | 1,869 | 1,889 | 1,830 | 1,864 | 115,300 | 1,864 |
| 2004-11-02 | 1,797 | 1,827 | 1,767 | 1,827 | 91,400 | 1,827 |
| 2004-11-01 | 1,790 | 1,805 | 1,765 | 1,767 | 253,900 | 1,767 |
| 2004-10-29 | 1,800 | 1,800 | 1,770 | 1,789 | 255,500 | 1,789 |
| 2004-10-28 | 1,792 | 1,799 | 1,761 | 1,785 | 268,100 | 1,785 |
| 2004-10-27 | 1,799 | 1,810 | 1,772 | 1,793 | 165,800 | 1,793 |
| 2004-10-26 | 1,782 | 1,829 | 1,782 | 1,829 | 104,200 | 1,829 |
| 2004-10-25 | 1,818 | 1,858 | 1,812 | 1,812 | 79,100 | 1,812 |
| 2004-10-22 | 1,897 | 1,897 | 1,840 | 1,858 | 142,000 | 1,858 |
| 2004-10-21 | 1,888 | 1,888 | 1,861 | 1,874 | 73,100 | 1,874 |
| 2004-10-20 | 1,878 | 1,899 | 1,840 | 1,872 | 63,700 | 1,872 |
| 2004-10-19 | 1,861 | 1,885 | 1,858 | 1,878 | 51,100 | 1,878 |
| 2004-10-18 | 1,838 | 1,866 | 1,838 | 1,860 | 29,300 | 1,860 |
| 2004-10-15 | 1,891 | 1,920 | 1,840 | 1,866 | 108,900 | 1,866 |
| 2004-10-14 | 1,875 | 1,902 | 1,869 | 1,892 | 106,300 | 1,892 |
| 2004-10-13 | 1,885 | 1,900 | 1,860 | 1,891 | 116,600 | 1,891 |
| 2004-10-12 | 1,895 | 1,901 | 1,883 | 1,894 | 120,700 | 1,894 |
| 2004-10-08 | 1,911 | 1,950 | 1,908 | 1,925 | 55,900 | 1,925 |
| 2004-10-07 | 1,974 | 1,974 | 1,921 | 1,941 | 61,800 | 1,941 |
| 2004-10-06 | 1,950 | 1,979 | 1,949 | 1,974 | 75,000 | 1,974 |
| 2004-10-05 | 1,977 | 1,978 | 1,922 | 1,950 | 55,700 | 1,950 |
| 2004-10-04 | 1,921 | 1,951 | 1,913 | 1,949 | 53,900 | 1,949 |
| 2004-10-01 | 1,926 | 1,964 | 1,916 | 1,946 | 66,300 | 1,946 |
| 2004-09-30 | 1,873 | 1,943 | 1,873 | 1,925 | 53,100 | 1,925 |
| 2004-09-29 | 1,898 | 1,898 | 1,840 | 1,891 | 100,500 | 1,891 |
| 2004-09-28 | 1,885 | 1,886 | 1,860 | 1,863 | 120,600 | 1,863 |
| 2004-09-27 | 1,882 | 1,901 | 1,850 | 1,898 | 89,600 | 1,898 |
| 2004-09-24 | 1,907 | 1,928 | 1,883 | 1,890 | 71,600 | 1,890 |
| 2004-09-22 | 1,963 | 1,963 | 1,900 | 1,913 | 57,000 | 1,913 |
| 2004-09-21 | 1,945 | 1,982 | 1,925 | 1,942 | 60,500 | 1,942 |
| 2004-09-17 | 1,925 | 1,950 | 1,909 | 1,923 | 30,700 | 1,923 |
| 2004-09-16 | 1,931 | 1,947 | 1,928 | 1,929 | 26,600 | 1,929 |
| 2004-09-15 | 1,930 | 1,960 | 1,910 | 1,933 | 42,700 | 1,933 |
| 2004-09-14 | 1,976 | 1,979 | 1,941 | 1,960 | 70,900 | 1,960 |
| 2004-09-13 | 1,906 | 1,972 | 1,906 | 1,967 | 109,200 | 1,967 |
| 2004-09-10 | 1,907 | 1,919 | 1,896 | 1,903 | 106,700 | 1,903 |
| 2004-09-09 | 1,928 | 1,943 | 1,907 | 1,907 | 37,500 | 1,907 |
| 2004-09-08 | 1,955 | 1,965 | 1,926 | 1,930 | 54,000 | 1,930 |
| 2004-09-07 | 1,932 | 1,961 | 1,931 | 1,947 | 69,000 | 1,947 |
| 2004-09-06 | 1,917 | 1,999 | 1,900 | 1,946 | 85,400 | 1,946 |
| 2004-09-03 | 1,950 | 1,957 | 1,895 | 1,920 | 84,700 | 1,920 |
| 2004-09-02 | 1,942 | 1,948 | 1,929 | 1,938 | 44,800 | 1,938 |
| 2004-09-01 | 1,911 | 1,969 | 1,911 | 1,941 | 103,100 | 1,941 |
| 2004-08-31 | 1,939 | 1,960 | 1,915 | 1,927 | 80,800 | 1,927 |
| 2004-08-30 | 1,950 | 1,959 | 1,923 | 1,939 | 95,800 | 1,939 |
| 2004-08-27 | 1,910 | 1,924 | 1,899 | 1,924 | 89,100 | 1,924 |
| 2004-08-26 | 1,921 | 1,937 | 1,902 | 1,910 | 76,400 | 1,910 |
| 2004-08-25 | 1,892 | 1,927 | 1,892 | 1,918 | 81,500 | 1,918 |
| 2004-08-24 | 1,920 | 1,934 | 1,901 | 1,918 | 45,000 | 1,918 |
| 2004-08-23 | 1,944 | 1,999 | 1,940 | 1,950 | 140,700 | 1,950 |
| 2004-08-20 | 1,926 | 1,926 | 1,907 | 1,914 | 136,800 | 1,914 |
| 2004-08-19 | 1,888 | 1,933 | 1,888 | 1,926 | 130,200 | 1,926 |
| 2004-08-18 | 1,865 | 1,891 | 1,865 | 1,881 | 159,800 | 1,881 |
| 2004-08-17 | 1,896 | 1,920 | 1,885 | 1,895 | 237,700 | 1,895 |
| 2004-08-16 | 1,945 | 1,946 | 1,900 | 1,926 | 231,000 | 1,926 |
| 2004-08-13 | 1,999 | 1,999 | 1,955 | 1,955 | 106,100 | 1,955 |
| 2004-08-12 | 1,961 | 2,030 | 1,961 | 2,000 | 110,500 | 2,000 |
| 2004-08-11 | 2,065 | 2,065 | 1,963 | 1,976 | 179,500 | 1,976 |
| 2004-08-10 | 1,982 | 2,020 | 1,982 | 2,005 | 354,500 | 2,005 |
| 2004-08-09 | 1,970 | 2,000 | 1,960 | 1,998 | 60,500 | 1,998 |
| 2004-08-06 | 2,010 | 2,015 | 1,961 | 2,010 | 142,500 | 2,010 |
| 2004-08-05 | 2,030 | 2,090 | 2,005 | 2,025 | 399,200 | 2,025 |
| 2004-08-04 | 1,968 | 2,020 | 1,930 | 2,015 | 277,200 | 2,015 |
| 2004-08-03 | 1,950 | 1,986 | 1,921 | 1,945 | 198,000 | 1,945 |
| 2004-08-02 | 1,951 | 1,955 | 1,923 | 1,944 | 115,300 | 1,944 |
| 2004-07-30 | 1,900 | 1,950 | 1,900 | 1,950 | 80,800 | 1,950 |
| 2004-07-29 | 1,850 | 1,881 | 1,850 | 1,877 | 58,100 | 1,877 |
| 2004-07-28 | 1,776 | 1,857 | 1,775 | 1,835 | 66,500 | 1,835 |
| 2004-07-27 | 1,808 | 1,830 | 1,790 | 1,801 | 79,400 | 1,801 |
| 2004-07-26 | 1,765 | 1,824 | 1,760 | 1,778 | 57,700 | 1,778 |
| 2004-07-23 | 1,800 | 1,827 | 1,751 | 1,811 | 91,500 | 1,811 |
| 2004-07-22 | 1,777 | 1,795 | 1,750 | 1,764 | 111,300 | 1,764 |
| 2004-07-21 | 1,770 | 1,788 | 1,742 | 1,770 | 89,700 | 1,770 |
| 2004-07-20 | 1,762 | 1,790 | 1,728 | 1,728 | 126,100 | 1,728 |
| 2004-07-16 | 1,810 | 1,890 | 1,759 | 1,810 | 57,000 | 1,810 |
| 2004-07-15 | 1,914 | 1,914 | 1,822 | 1,837 | 59,700 | 1,837 |
| 2004-07-14 | 1,926 | 1,926 | 1,860 | 1,860 | 50,800 | 1,860 |
| 2004-07-13 | 1,880 | 1,928 | 1,879 | 1,926 | 106,600 | 1,926 |
| 2004-07-12 | 1,880 | 1,880 | 1,842 | 1,863 | 112,800 | 1,863 |
| 2004-07-09 | 1,870 | 1,880 | 1,855 | 1,879 | 54,000 | 1,879 |
| 2004-07-08 | 1,868 | 1,868 | 1,838 | 1,850 | 38,300 | 1,850 |
| 2004-07-07 | 1,845 | 1,851 | 1,819 | 1,838 | 45,400 | 1,838 |
| 2004-07-06 | 1,860 | 1,878 | 1,860 | 1,861 | 55,600 | 1,861 |
| 2004-07-05 | 1,860 | 1,898 | 1,860 | 1,884 | 43,400 | 1,884 |
| 2004-07-02 | 1,920 | 1,940 | 1,882 | 1,887 | 124,800 | 1,887 |
| 2004-07-01 | 1,920 | 1,980 | 1,920 | 1,948 | 79,600 | 1,948 |
| 2004-06-30 | 1,945 | 1,955 | 1,922 | 1,929 | 110,200 | 1,929 |
| 2004-06-29 | 1,868 | 2,025 | 1,847 | 1,973 | 499,800 | 1,973 |
| 2004-06-28 | 1,765 | 1,838 | 1,757 | 1,838 | 105,300 | 1,838 |
| 2004-06-25 | 1,799 | 1,799 | 1,740 | 1,761 | 59,100 | 1,761 |
| 2004-06-24 | 1,702 | 1,796 | 1,702 | 1,770 | 252,400 | 1,770 |
| 2004-06-23 | 1,714 | 1,714 | 1,684 | 1,701 | 147,300 | 1,701 |
| 2004-06-22 | 1,719 | 1,719 | 1,668 | 1,714 | 162,300 | 1,714 |
| 2004-06-21 | 1,700 | 1,730 | 1,693 | 1,714 | 289,500 | 1,714 |
| 2004-06-18 | 1,750 | 1,750 | 1,670 | 1,716 | 186,600 | 1,716 |
| 2004-06-17 | 1,764 | 1,791 | 1,750 | 1,765 | 161,100 | 1,765 |
| 2004-06-16 | 1,768 | 1,785 | 1,745 | 1,769 | 103,500 | 1,769 |
| 2004-06-15 | 1,793 | 1,807 | 1,735 | 1,768 | 98,200 | 1,768 |
| 2004-06-14 | 1,801 | 1,848 | 1,793 | 1,800 | 43,400 | 1,800 |
| 2004-06-11 | 1,820 | 1,850 | 1,820 | 1,820 | 153,700 | 1,820 |
| 2004-06-10 | 1,750 | 1,850 | 1,750 | 1,821 | 82,800 | 1,821 |
| 2004-06-09 | 1,841 | 1,841 | 1,770 | 1,785 | 60,100 | 1,785 |
| 2004-06-08 | 1,800 | 1,850 | 1,800 | 1,840 | 88,400 | 1,840 |
| 2004-06-07 | 1,697 | 1,798 | 1,697 | 1,777 | 82,200 | 1,777 |
| 2004-06-04 | 1,685 | 1,734 | 1,685 | 1,727 | 49,400 | 1,727 |
| 2004-06-03 | 1,685 | 1,722 | 1,685 | 1,697 | 64,500 | 1,697 |
| 2004-06-02 | 1,668 | 1,698 | 1,657 | 1,685 | 25,400 | 1,685 |
| 2004-06-01 | 1,677 | 1,700 | 1,650 | 1,685 | 31,600 | 1,685 |
| 2004-05-31 | 1,698 | 1,701 | 1,667 | 1,676 | 88,000 | 1,676 |
| 2004-05-28 | 1,637 | 1,699 | 1,637 | 1,698 | 66,100 | 1,698 |
| 2004-05-27 | 1,691 | 1,691 | 1,664 | 1,667 | 76,700 | 1,667 |
| 2004-05-26 | 1,718 | 1,718 | 1,680 | 1,691 | 54,300 | 1,691 |
| 2004-05-25 | 1,658 | 1,700 | 1,623 | 1,658 | 110,500 | 1,658 |
| 2004-05-24 | 1,700 | 1,730 | 1,675 | 1,688 | 80,300 | 1,688 |
| 2004-05-21 | 1,640 | 1,673 | 1,625 | 1,655 | 155,000 | 1,655 |
| 2004-05-20 | 1,580 | 1,720 | 1,560 | 1,700 | 265,400 | 1,700 |
| 2004-05-19 | 1,513 | 1,572 | 1,510 | 1,555 | 74,500 | 1,555 |
| 2004-05-18 | 1,514 | 1,569 | 1,500 | 1,543 | 128,800 | 1,543 |
| 2004-05-17 | 1,580 | 1,580 | 1,535 | 1,544 | 139,900 | 1,544 |
| 2004-05-14 | 1,580 | 1,580 | 1,532 | 1,562 | 117,400 | 1,562 |
| 2004-05-13 | 1,570 | 1,570 | 1,538 | 1,550 | 70,600 | 1,550 |
| 2004-05-12 | 1,581 | 1,590 | 1,547 | 1,589 | 150,200 | 1,589 |
| 2004-05-11 | 1,491 | 1,549 | 1,483 | 1,521 | 102,600 | 1,521 |
| 2004-05-10 | 1,488 | 1,588 | 1,488 | 1,546 | 200,900 | 1,546 |
| 2004-05-07 | 1,546 | 1,576 | 1,516 | 1,518 | 101,600 | 1,518 |
| 2004-05-06 | 1,541 | 1,555 | 1,507 | 1,546 | 67,200 | 1,546 |
| 2004-04-30 | 1,542 | 1,557 | 1,482 | 1,557 | 66,400 | 1,557 |
| 2004-04-28 | 1,559 | 1,593 | 1,540 | 1,588 | 113,900 | 1,588 |
| 2004-04-27 | 1,582 | 1,595 | 1,540 | 1,589 | 108,500 | 1,589 |
| 2004-04-26 | 1,587 | 1,593 | 1,552 | 1,581 | 85,500 | 1,581 |
| 2004-04-23 | 1,590 | 1,590 | 1,539 | 1,563 | 130,400 | 1,563 |
| 2004-04-22 | 1,550 | 1,583 | 1,511 | 1,572 | 223,400 | 1,572 |
| 2004-04-21 | 1,523 | 1,530 | 1,506 | 1,520 | 84,000 | 1,520 |
| 2004-04-20 | 1,518 | 1,520 | 1,495 | 1,514 | 66,900 | 1,514 |
| 2004-04-19 | 1,488 | 1,515 | 1,488 | 1,495 | 95,700 | 1,495 |
| 2004-04-16 | 1,494 | 1,513 | 1,473 | 1,492 | 130,700 | 1,492 |
| 2004-04-15 | 1,468 | 1,502 | 1,449 | 1,454 | 129,600 | 1,454 |
| 2004-04-14 | 1,470 | 1,485 | 1,448 | 1,448 | 136,100 | 1,448 |
| 2004-04-13 | 1,477 | 1,508 | 1,468 | 1,468 | 112,900 | 1,468 |
| 2004-04-12 | 1,460 | 1,500 | 1,459 | 1,477 | 159,600 | 1,477 |
| 2004-04-09 | 1,497 | 1,504 | 1,475 | 1,480 | 55,800 | 1,480 |
| 2004-04-08 | 1,501 | 1,515 | 1,482 | 1,497 | 115,100 | 1,497 |
| 2004-04-07 | 1,521 | 1,532 | 1,500 | 1,501 | 99,200 | 1,501 |
| 2004-04-06 | 1,505 | 1,529 | 1,495 | 1,520 | 131,600 | 1,520 |
| 2004-04-05 | 1,477 | 1,518 | 1,477 | 1,503 | 177,100 | 1,503 |
| 2004-04-02 | 1,510 | 1,538 | 1,507 | 1,507 | 134,400 | 1,507 |
| 2004-04-01 | 1,570 | 1,570 | 1,507 | 1,507 | 100,200 | 1,507 |
| 2004-03-31 | 1,540 | 1,548 | 1,536 | 1,544 | 29,100 | 1,544 |
| 2004-03-30 | 1,540 | 1,577 | 1,540 | 1,555 | 52,400 | 1,555 |
| 2004-03-29 | 1,537 | 1,544 | 1,520 | 1,535 | 110,100 | 1,535 |
| 2004-03-26 | 1,544 | 1,552 | 1,470 | 1,539 | 124,300 | 1,539 |
| 2004-03-25 | 1,575 | 1,580 | 1,527 | 1,544 | 114,300 | 1,544 |
| 2004-03-24 | 1,548 | 1,595 | 1,533 | 1,582 | 189,500 | 1,582 |
| 2004-03-23 | 1,500 | 1,549 | 1,493 | 1,547 | 159,200 | 1,547 |
| 2004-03-22 | 1,523 | 1,545 | 1,501 | 1,514 | 122,300 | 1,514 |
| 2004-03-19 | 1,490 | 1,509 | 1,470 | 1,480 | 149,800 | 1,480 |
| 2004-03-18 | 1,466 | 1,504 | 1,466 | 1,473 | 158,600 | 1,473 |
| 2004-03-17 | 1,465 | 1,465 | 1,455 | 1,460 | 173,000 | 1,460 |
| 2004-03-16 | 1,461 | 1,500 | 1,445 | 1,454 | 153,600 | 1,454 |
| 2004-03-15 | 1,500 | 1,510 | 1,488 | 1,500 | 53,100 | 1,500 |
| 2004-03-12 | 1,437 | 1,499 | 1,437 | 1,486 | 139,900 | 1,486 |
| 2004-03-11 | 1,509 | 1,509 | 1,460 | 1,507 | 74,500 | 1,507 |
| 2004-03-10 | 1,472 | 1,516 | 1,472 | 1,489 | 87,600 | 1,489 |
| 2004-03-09 | 1,530 | 1,536 | 1,501 | 1,530 | 82,100 | 1,530 |
| 2004-03-08 | 1,528 | 1,548 | 1,528 | 1,533 | 121,200 | 1,533 |
| 2004-03-05 | 1,552 | 1,570 | 1,503 | 1,558 | 105,300 | 1,558 |
| 2004-03-04 | 1,519 | 1,591 | 1,515 | 1,582 | 152,400 | 1,582 |
| 2004-03-03 | 1,520 | 1,544 | 1,501 | 1,525 | 178,200 | 1,525 |
| 2004-03-02 | 1,490 | 1,497 | 1,464 | 1,497 | 108,000 | 1,497 |
| 2004-03-01 | 1,450 | 1,484 | 1,450 | 1,478 | 124,700 | 1,478 |
| 2004-02-27 | 1,415 | 1,439 | 1,400 | 1,439 | 91,800 | 1,439 |
| 2004-02-26 | 1,405 | 1,435 | 1,405 | 1,418 | 78,100 | 1,418 |
| 2004-02-25 | 1,438 | 1,438 | 1,404 | 1,421 | 85,800 | 1,421 |
| 2004-02-24 | 1,401 | 1,438 | 1,401 | 1,425 | 162,500 | 1,425 |
| 2004-02-23 | 1,403 | 1,430 | 1,403 | 1,422 | 130,300 | 1,422 |
| 2004-02-20 | 1,429 | 1,431 | 1,414 | 1,423 | 171,600 | 1,423 |
| 2004-02-19 | 1,415 | 1,468 | 1,392 | 1,444 | 420,000 | 1,444 |
| 2004-02-18 | 1,474 | 1,504 | 1,430 | 1,450 | 208,800 | 1,450 |
| 2004-02-17 | 1,500 | 1,528 | 1,486 | 1,504 | 58,400 | 1,504 |
| 2004-02-16 | 1,494 | 1,539 | 1,485 | 1,515 | 59,500 | 1,515 |
| 2004-02-13 | 1,452 | 1,499 | 1,452 | 1,483 | 65,700 | 1,483 |
| 2004-02-12 | 1,466 | 1,508 | 1,451 | 1,465 | 158,500 | 1,465 |
| 2004-02-10 | 1,377 | 1,557 | 1,377 | 1,510 | 299,800 | 1,510 |
| 2004-02-09 | 1,456 | 1,456 | 1,377 | 1,377 | 138,600 | 1,377 |
| 2004-02-06 | 1,453 | 1,487 | 1,453 | 1,476 | 79,600 | 1,476 |
| 2004-02-05 | 1,450 | 1,462 | 1,444 | 1,462 | 52,200 | 1,462 |
| 2004-02-04 | 1,493 | 1,493 | 1,440 | 1,470 | 159,000 | 1,470 |
| 2004-02-03 | 1,541 | 1,542 | 1,448 | 1,453 | 256,300 | 1,453 |
| 2004-02-02 | 1,519 | 1,590 | 1,487 | 1,580 | 284,200 | 1,580 |
| 2004-01-30 | 1,500 | 1,599 | 1,500 | 1,570 | 475,100 | 1,570 |
| 2004-01-29 | 1,450 | 1,481 | 1,430 | 1,476 | 111,800 | 1,476 |
| 2004-01-28 | 1,443 | 1,480 | 1,430 | 1,452 | 111,900 | 1,452 |
| 2004-01-27 | 1,403 | 1,443 | 1,402 | 1,442 | 129,700 | 1,442 |
| 2004-01-26 | 1,372 | 1,441 | 1,365 | 1,398 | 97,000 | 1,398 |
| 2004-01-23 | 1,365 | 1,372 | 1,339 | 1,352 | 58,900 | 1,352 |
| 2004-01-22 | 1,365 | 1,390 | 1,348 | 1,357 | 159,800 | 1,357 |
| 2004-01-21 | 1,348 | 1,365 | 1,331 | 1,354 | 103,700 | 1,354 |
| 2004-01-20 | 1,349 | 1,351 | 1,330 | 1,332 | 83,300 | 1,332 |
| 2004-01-19 | 1,350 | 1,350 | 1,301 | 1,323 | 95,500 | 1,323 |
| 2004-01-16 | 1,350 | 1,350 | 1,330 | 1,334 | 51,700 | 1,334 |
| 2004-01-15 | 1,340 | 1,346 | 1,320 | 1,335 | 76,500 | 1,335 |
| 2004-01-14 | 1,300 | 1,321 | 1,290 | 1,307 | 119,500 | 1,307 |
| 2004-01-13 | 1,310 | 1,311 | 1,278 | 1,280 | 101,400 | 1,280 |
| 2004-01-09 | 1,339 | 1,346 | 1,319 | 1,331 | 88,800 | 1,331 |
| 2004-01-08 | 1,345 | 1,345 | 1,335 | 1,339 | 33,000 | 1,339 |
| 2004-01-07 | 1,326 | 1,349 | 1,324 | 1,335 | 79,400 | 1,335 |
| 2004-01-06 | 1,350 | 1,354 | 1,343 | 1,346 | 115,900 | 1,346 |
| 2004-01-05 | 1,347 | 1,364 | 1,341 | 1,351 | 36,800 | 1,351 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
