7296 (株)エフ・シー・シー 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 | 3,950 | 4,060 | 3,950 | 3,990 | 40,400 | 1,995 |
| 2004-12-29 | 3,970 | 3,970 | 3,870 | 3,890 | 20,600 | 1,945 |
| 2004-12-28 | 3,930 | 3,960 | 3,910 | 3,920 | 45,700 | 1,960 |
| 2004-12-27 | 3,830 | 3,930 | 3,830 | 3,910 | 45,300 | 1,955 |
| 2004-12-24 | 3,760 | 3,880 | 3,760 | 3,840 | 51,600 | 1,920 |
| 2004-12-22 | 3,660 | 3,700 | 3,630 | 3,680 | 27,300 | 1,840 |
| 2004-12-21 | 3,610 | 3,650 | 3,600 | 3,640 | 38,900 | 1,820 |
| 2004-12-20 | 3,570 | 3,620 | 3,550 | 3,620 | 41,400 | 1,810 |
| 2004-12-17 | 3,490 | 3,560 | 3,460 | 3,550 | 44,000 | 1,775 |
| 2004-12-16 | 3,480 | 3,500 | 3,430 | 3,440 | 18,100 | 1,720 |
| 2004-12-15 | 3,520 | 3,550 | 3,440 | 3,490 | 48,200 | 1,745 |
| 2004-12-14 | 3,490 | 3,570 | 3,430 | 3,520 | 116,200 | 1,760 |
| 2004-12-13 | 3,360 | 3,490 | 3,350 | 3,460 | 151,900 | 1,730 |
| 2004-12-10 | 3,210 | 3,320 | 3,210 | 3,300 | 76,500 | 1,650 |
| 2004-12-09 | 3,280 | 3,330 | 3,270 | 3,310 | 31,300 | 1,655 |
| 2004-12-08 | 3,270 | 3,340 | 3,260 | 3,290 | 19,100 | 1,645 |
| 2004-12-07 | 3,350 | 3,360 | 3,320 | 3,340 | 19,400 | 1,670 |
| 2004-12-06 | 3,270 | 3,330 | 3,260 | 3,320 | 42,100 | 1,660 |
| 2004-12-03 | 3,300 | 3,320 | 3,260 | 3,290 | 9,600 | 1,645 |
| 2004-12-02 | 3,290 | 3,300 | 3,230 | 3,300 | 39,700 | 1,650 |
| 2004-12-01 | 3,280 | 3,290 | 3,140 | 3,190 | 35,200 | 1,595 |
| 2004-11-30 | 3,160 | 3,250 | 3,150 | 3,230 | 29,700 | 1,615 |
| 2004-11-29 | 3,180 | 3,290 | 3,140 | 3,140 | 77,000 | 1,570 |
| 2004-11-26 | 3,150 | 3,190 | 3,070 | 3,070 | 54,400 | 1,535 |
| 2004-11-25 | 3,160 | 3,260 | 3,160 | 3,190 | 70,200 | 1,595 |
| 2004-11-24 | 3,300 | 3,340 | 3,190 | 3,190 | 48,600 | 1,595 |
| 2004-11-22 | 3,310 | 3,360 | 3,250 | 3,290 | 31,500 | 1,645 |
| 2004-11-19 | 3,360 | 3,360 | 3,270 | 3,300 | 17,700 | 1,650 |
| 2004-11-18 | 3,300 | 3,420 | 3,270 | 3,370 | 100,900 | 1,685 |
| 2004-11-17 | 3,310 | 3,320 | 3,200 | 3,210 | 70,400 | 1,605 |
| 2004-11-16 | 3,380 | 3,430 | 3,290 | 3,300 | 37,900 | 1,650 |
| 2004-11-15 | 3,280 | 3,380 | 3,280 | 3,340 | 15,900 | 1,670 |
| 2004-11-12 | 3,240 | 3,300 | 3,230 | 3,270 | 69,200 | 1,635 |
| 2004-11-11 | 3,300 | 3,300 | 3,100 | 3,150 | 50,800 | 1,575 |
| 2004-11-10 | 3,220 | 3,380 | 3,210 | 3,290 | 79,300 | 1,645 |
| 2004-11-09 | 3,300 | 3,330 | 3,180 | 3,200 | 84,500 | 1,600 |
| 2004-11-08 | 3,440 | 3,440 | 3,280 | 3,290 | 30,100 | 1,645 |
| 2004-11-05 | 3,260 | 3,380 | 3,260 | 3,350 | 54,000 | 1,675 |
| 2004-11-04 | 3,360 | 3,360 | 3,240 | 3,250 | 17,800 | 1,625 |
| 2004-11-02 | 3,300 | 3,390 | 3,270 | 3,330 | 52,200 | 1,665 |
| 2004-11-01 | 3,250 | 3,280 | 3,210 | 3,250 | 46,000 | 1,625 |
| 2004-10-29 | 3,200 | 3,270 | 3,200 | 3,220 | 15,200 | 1,610 |
| 2004-10-28 | 3,250 | 3,380 | 3,180 | 3,210 | 49,400 | 1,605 |
| 2004-10-27 | 3,340 | 3,380 | 3,190 | 3,200 | 33,100 | 1,600 |
| 2004-10-26 | 3,440 | 3,450 | 3,320 | 3,350 | 12,900 | 1,675 |
| 2004-10-25 | 3,460 | 3,460 | 3,330 | 3,350 | 31,600 | 1,675 |
| 2004-10-22 | 3,470 | 3,580 | 3,390 | 3,500 | 25,000 | 1,750 |
| 2004-10-21 | 3,500 | 3,500 | 3,410 | 3,420 | 9,300 | 1,710 |
| 2004-10-20 | 3,510 | 3,510 | 3,350 | 3,450 | 10,900 | 1,725 |
| 2004-10-19 | 3,470 | 3,550 | 3,470 | 3,510 | 5,100 | 1,755 |
| 2004-10-18 | 3,520 | 3,540 | 3,450 | 3,470 | 5,700 | 1,735 |
| 2004-10-15 | 3,490 | 3,570 | 3,420 | 3,450 | 14,000 | 1,725 |
| 2004-10-14 | 3,570 | 3,580 | 3,500 | 3,540 | 7,100 | 1,770 |
| 2004-10-13 | 3,620 | 3,660 | 3,600 | 3,600 | 3,500 | 1,800 |
| 2004-10-12 | 3,670 | 3,710 | 3,650 | 3,650 | 17,100 | 1,825 |
| 2004-10-08 | 3,680 | 3,770 | 3,660 | 3,660 | 13,400 | 1,830 |
| 2004-10-07 | 3,740 | 3,820 | 3,690 | 3,700 | 51,800 | 1,850 |
| 2004-10-06 | 3,580 | 3,700 | 3,580 | 3,660 | 35,900 | 1,830 |
| 2004-10-05 | 3,520 | 3,620 | 3,520 | 3,570 | 18,600 | 1,785 |
| 2004-10-04 | 3,560 | 3,570 | 3,500 | 3,570 | 23,000 | 1,785 |
| 2004-10-01 | 3,570 | 3,580 | 3,530 | 3,550 | 10,900 | 1,775 |
| 2004-09-30 | 3,460 | 3,570 | 3,460 | 3,520 | 11,900 | 1,760 |
| 2004-09-29 | 3,580 | 3,580 | 3,510 | 3,520 | 17,100 | 1,760 |
| 2004-09-28 | 3,500 | 3,590 | 3,420 | 3,570 | 20,700 | 1,785 |
| 2004-09-27 | 3,520 | 3,590 | 3,220 | 3,230 | 23,600 | 1,615 |
| 2004-09-24 | 5,390 | 5,390 | 5,210 | 5,310 | 21,200 | 1,770 |
| 2004-09-22 | 5,300 | 5,450 | 5,190 | 5,400 | 40,300 | 1,800 |
| 2004-09-21 | 5,300 | 5,310 | 5,130 | 5,200 | 36,300 | 1,733.33 |
| 2004-09-17 | 5,390 | 5,390 | 5,260 | 5,300 | 33,200 | 1,766.67 |
| 2004-09-16 | 5,300 | 5,370 | 5,270 | 5,320 | 15,000 | 1,773.33 |
| 2004-09-15 | 5,500 | 5,520 | 5,410 | 5,440 | 36,800 | 1,813.33 |
| 2004-09-14 | 5,400 | 5,480 | 5,380 | 5,440 | 26,800 | 1,813.33 |
| 2004-09-13 | 5,300 | 5,630 | 5,290 | 5,460 | 58,300 | 1,820 |
| 2004-09-10 | 5,290 | 5,370 | 5,200 | 5,350 | 34,900 | 1,783.33 |
| 2004-09-09 | 5,370 | 5,490 | 5,330 | 5,360 | 19,900 | 1,786.67 |
| 2004-09-08 | 5,400 | 5,460 | 5,280 | 5,370 | 38,700 | 1,790 |
| 2004-09-07 | 5,410 | 5,590 | 5,380 | 5,400 | 21,500 | 1,800 |
| 2004-09-06 | 5,420 | 5,500 | 5,320 | 5,440 | 37,800 | 1,813.33 |
| 2004-09-03 | 5,630 | 5,640 | 5,460 | 5,490 | 14,800 | 1,830 |
| 2004-09-02 | 5,510 | 5,650 | 5,500 | 5,530 | 13,900 | 1,843.33 |
| 2004-09-01 | 5,610 | 5,760 | 5,500 | 5,600 | 37,400 | 1,866.67 |
| 2004-08-31 | 5,520 | 5,600 | 5,500 | 5,580 | 9,300 | 1,860 |
| 2004-08-30 | 5,640 | 5,750 | 5,500 | 5,520 | 15,500 | 1,840 |
| 2004-08-27 | 5,600 | 5,760 | 5,580 | 5,690 | 16,200 | 1,896.67 |
| 2004-08-26 | 5,500 | 5,600 | 5,490 | 5,590 | 24,000 | 1,863.33 |
| 2004-08-25 | 5,440 | 5,500 | 5,400 | 5,470 | 15,000 | 1,823.33 |
| 2004-08-24 | 5,500 | 5,580 | 5,440 | 5,440 | 22,800 | 1,813.33 |
| 2004-08-23 | 5,480 | 5,480 | 5,340 | 5,430 | 6,800 | 1,810 |
| 2004-08-20 | 5,490 | 5,530 | 5,390 | 5,480 | 17,500 | 1,826.67 |
| 2004-08-19 | 5,300 | 5,500 | 5,300 | 5,440 | 14,000 | 1,813.33 |
| 2004-08-18 | 5,310 | 5,430 | 5,310 | 5,400 | 14,100 | 1,800 |
| 2004-08-17 | 5,350 | 5,350 | 5,270 | 5,280 | 15,800 | 1,760 |
| 2004-08-16 | 5,230 | 5,340 | 5,110 | 5,300 | 8,400 | 1,766.67 |
| 2004-08-13 | 5,340 | 5,340 | 5,160 | 5,170 | 16,800 | 1,723.33 |
| 2004-08-12 | 5,220 | 5,300 | 5,150 | 5,250 | 8,600 | 1,750 |
| 2004-08-11 | 5,170 | 5,310 | 5,160 | 5,210 | 66,300 | 1,736.67 |
| 2004-08-10 | 5,350 | 5,450 | 5,250 | 5,250 | 20,600 | 1,750 |
| 2004-08-09 | 5,130 | 5,500 | 5,080 | 5,480 | 10,500 | 1,826.67 |
| 2004-08-06 | 5,150 | 5,340 | 5,130 | 5,330 | 25,800 | 1,776.67 |
| 2004-08-05 | 5,490 | 5,600 | 5,360 | 5,450 | 49,400 | 1,816.67 |
| 2004-08-04 | 5,240 | 5,300 | 5,050 | 5,200 | 36,100 | 1,733.33 |
| 2004-08-03 | 5,220 | 5,320 | 5,020 | 5,240 | 39,100 | 1,746.67 |
| 2004-08-02 | 5,840 | 5,850 | 5,310 | 5,320 | 48,400 | 1,773.33 |
| 2004-07-30 | 5,200 | 5,530 | 5,150 | 5,460 | 148,400 | 1,820 |
| 2004-07-29 | 4,970 | 5,050 | 4,950 | 5,030 | 52,900 | 1,676.67 |
| 2004-07-28 | 4,860 | 5,020 | 4,850 | 4,970 | 40,900 | 1,656.67 |
| 2004-07-27 | 4,820 | 4,900 | 4,780 | 4,860 | 19,600 | 1,620 |
| 2004-07-26 | 5,000 | 5,050 | 4,800 | 4,840 | 19,400 | 1,613.33 |
| 2004-07-23 | 4,840 | 5,000 | 4,800 | 5,000 | 11,700 | 1,666.67 |
| 2004-07-22 | 4,750 | 4,850 | 4,700 | 4,800 | 21,500 | 1,600 |
| 2004-07-21 | 4,820 | 4,880 | 4,810 | 4,860 | 19,100 | 1,620 |
| 2004-07-20 | 4,900 | 4,900 | 4,790 | 4,800 | 25,400 | 1,600 |
| 2004-07-16 | 4,840 | 4,940 | 4,820 | 4,900 | 16,600 | 1,633.33 |
| 2004-07-15 | 4,780 | 4,890 | 4,750 | 4,830 | 11,400 | 1,610 |
| 2004-07-14 | 4,840 | 4,960 | 4,800 | 4,880 | 14,000 | 1,626.67 |
| 2004-07-13 | 4,730 | 4,850 | 4,730 | 4,830 | 16,500 | 1,610 |
| 2004-07-12 | 4,780 | 4,930 | 4,770 | 4,880 | 70,600 | 1,626.67 |
| 2004-07-09 | 4,700 | 4,800 | 4,700 | 4,730 | 16,900 | 1,576.67 |
| 2004-07-08 | 4,810 | 4,870 | 4,780 | 4,780 | 15,900 | 1,593.33 |
| 2004-07-07 | 4,850 | 4,860 | 4,800 | 4,820 | 13,100 | 1,606.67 |
| 2004-07-06 | 5,200 | 5,200 | 5,000 | 5,000 | 25,100 | 1,666.67 |
| 2004-07-05 | 4,900 | 5,170 | 4,850 | 5,040 | 48,200 | 1,680 |
| 2004-07-02 | 5,230 | 5,400 | 5,100 | 5,170 | 45,300 | 1,723.33 |
| 2004-07-01 | 4,800 | 5,030 | 4,770 | 5,030 | 63,200 | 1,676.67 |
| 2004-06-30 | 4,790 | 4,800 | 4,700 | 4,710 | 13,700 | 1,570 |
| 2004-06-29 | 4,700 | 4,760 | 4,560 | 4,730 | 25,200 | 1,576.67 |
| 2004-06-28 | 4,540 | 4,850 | 4,530 | 4,850 | 50,800 | 1,616.67 |
| 2004-06-25 | 4,490 | 4,510 | 4,440 | 4,510 | 20,300 | 1,503.33 |
| 2004-06-24 | 4,430 | 4,450 | 4,400 | 4,440 | 15,200 | 1,480 |
| 2004-06-23 | 4,440 | 4,450 | 4,400 | 4,400 | 14,400 | 1,466.67 |
| 2004-06-22 | 4,450 | 4,460 | 4,400 | 4,420 | 11,000 | 1,473.33 |
| 2004-06-21 | 4,420 | 4,540 | 4,420 | 4,480 | 21,400 | 1,493.33 |
| 2004-06-18 | 4,370 | 4,390 | 4,260 | 4,340 | 12,700 | 1,446.67 |
| 2004-06-17 | 4,360 | 4,410 | 4,340 | 4,360 | 30,300 | 1,453.33 |
| 2004-06-16 | 4,270 | 4,350 | 4,270 | 4,310 | 15,400 | 1,436.67 |
| 2004-06-15 | 4,240 | 4,300 | 4,230 | 4,260 | 35,900 | 1,420 |
| 2004-06-14 | 4,070 | 4,250 | 4,070 | 4,240 | 34,300 | 1,413.33 |
| 2004-06-11 | 4,080 | 4,080 | 4,020 | 4,040 | 34,500 | 1,346.67 |
| 2004-06-10 | 4,050 | 4,080 | 4,010 | 4,080 | 17,400 | 1,360 |
| 2004-06-09 | 4,020 | 4,050 | 3,990 | 4,010 | 8,000 | 1,336.67 |
| 2004-06-08 | 4,010 | 4,070 | 3,950 | 3,980 | 44,000 | 1,326.67 |
| 2004-06-07 | 4,010 | 4,080 | 4,000 | 4,050 | 26,000 | 1,350 |
| 2004-06-04 | 4,000 | 4,080 | 4,000 | 4,010 | 12,100 | 1,336.67 |
| 2004-06-03 | 4,060 | 4,060 | 4,010 | 4,010 | 15,800 | 1,336.67 |
| 2004-06-02 | 4,000 | 4,080 | 4,000 | 4,040 | 31,400 | 1,346.67 |
| 2004-06-01 | 4,000 | 4,050 | 3,990 | 4,020 | 29,300 | 1,340 |
| 2004-05-31 | 4,040 | 4,060 | 4,000 | 4,010 | 12,500 | 1,336.67 |
| 2004-05-28 | 4,010 | 4,050 | 4,010 | 4,040 | 8,600 | 1,346.67 |
| 2004-05-27 | 4,010 | 4,020 | 4,000 | 4,000 | 7,500 | 1,333.33 |
| 2004-05-26 | 4,000 | 4,020 | 4,000 | 4,010 | 13,200 | 1,336.67 |
| 2004-05-25 | 4,000 | 4,020 | 3,970 | 4,010 | 12,200 | 1,336.67 |
| 2004-05-24 | 4,000 | 4,040 | 3,990 | 4,000 | 58,700 | 1,333.33 |
| 2004-05-21 | 4,000 | 4,030 | 3,970 | 4,020 | 28,500 | 1,340 |
| 2004-05-20 | 3,720 | 3,950 | 3,710 | 3,950 | 25,500 | 1,316.67 |
| 2004-05-19 | 3,620 | 3,740 | 3,620 | 3,710 | 13,800 | 1,236.67 |
| 2004-05-18 | 3,700 | 3,750 | 3,670 | 3,670 | 18,800 | 1,223.33 |
| 2004-05-17 | 3,920 | 3,920 | 3,770 | 3,770 | 6,600 | 1,256.67 |
| 2004-05-14 | 3,970 | 3,970 | 3,860 | 3,870 | 13,200 | 1,290 |
| 2004-05-13 | 4,000 | 4,000 | 3,860 | 3,860 | 14,800 | 1,286.67 |
| 2004-05-12 | 3,800 | 3,980 | 3,800 | 3,970 | 19,200 | 1,323.33 |
| 2004-05-11 | 3,800 | 3,940 | 3,760 | 3,800 | 32,100 | 1,266.67 |
| 2004-05-10 | 4,080 | 4,080 | 3,860 | 3,890 | 29,300 | 1,296.67 |
| 2004-05-07 | 3,910 | 4,070 | 3,910 | 4,000 | 23,700 | 1,333.33 |
| 2004-05-06 | 4,000 | 4,010 | 3,930 | 3,930 | 8,400 | 1,310 |
| 2004-04-30 | 4,120 | 4,130 | 3,980 | 4,070 | 28,500 | 1,356.67 |
| 2004-04-28 | 4,190 | 4,190 | 4,120 | 4,150 | 8,900 | 1,383.33 |
| 2004-04-27 | 4,180 | 4,200 | 4,120 | 4,180 | 12,300 | 1,393.33 |
| 2004-04-26 | 4,150 | 4,240 | 4,110 | 4,200 | 52,000 | 1,400 |
| 2004-04-23 | 4,080 | 4,150 | 4,080 | 4,110 | 10,000 | 1,370 |
| 2004-04-22 | 4,070 | 4,120 | 4,070 | 4,090 | 6,000 | 1,363.33 |
| 2004-04-21 | 4,060 | 4,150 | 4,050 | 4,090 | 29,800 | 1,363.33 |
| 2004-04-20 | 4,080 | 4,100 | 4,040 | 4,080 | 13,200 | 1,360 |
| 2004-04-19 | 4,070 | 4,140 | 4,050 | 4,080 | 32,900 | 1,360 |
| 2004-04-16 | 4,020 | 4,160 | 4,020 | 4,120 | 24,800 | 1,373.33 |
| 2004-04-15 | 4,120 | 4,150 | 4,020 | 4,100 | 16,700 | 1,366.67 |
| 2004-04-14 | 4,080 | 4,120 | 4,080 | 4,120 | 10,000 | 1,373.33 |
| 2004-04-13 | 4,160 | 4,180 | 4,100 | 4,120 | 11,100 | 1,373.33 |
| 2004-04-12 | 4,110 | 4,180 | 4,110 | 4,170 | 30,400 | 1,390 |
| 2004-04-09 | 4,100 | 4,150 | 4,050 | 4,110 | 40,300 | 1,370 |
| 2004-04-08 | 4,200 | 4,250 | 4,190 | 4,190 | 58,100 | 1,396.67 |
| 2004-04-07 | 4,200 | 4,250 | 4,170 | 4,250 | 57,900 | 1,416.67 |
| 2004-04-06 | 4,150 | 4,200 | 4,070 | 4,190 | 65,000 | 1,396.67 |
| 2004-04-05 | 4,150 | 4,170 | 4,100 | 4,100 | 23,600 | 1,366.67 |
| 2004-04-02 | 4,080 | 4,130 | 4,050 | 4,100 | 41,000 | 1,366.67 |
| 2004-04-01 | 4,130 | 4,160 | 4,060 | 4,070 | 32,100 | 1,356.67 |
| 2004-03-31 | 4,190 | 4,280 | 4,150 | 4,280 | 27,200 | 1,426.67 |
| 2004-03-30 | 4,120 | 4,200 | 4,120 | 4,190 | 32,000 | 1,396.67 |
| 2004-03-29 | 4,100 | 4,150 | 4,100 | 4,120 | 13,300 | 1,373.33 |
| 2004-03-26 | 4,080 | 4,130 | 4,010 | 4,120 | 23,800 | 1,373.33 |
| 2004-03-25 | 4,100 | 4,120 | 4,060 | 4,090 | 14,600 | 1,363.33 |
| 2004-03-24 | 4,100 | 4,100 | 4,050 | 4,090 | 36,100 | 1,363.33 |
| 2004-03-23 | 3,920 | 4,100 | 3,900 | 4,100 | 20,900 | 1,366.67 |
| 2004-03-22 | 4,020 | 4,120 | 4,020 | 4,020 | 40,600 | 1,340 |
| 2004-03-19 | 4,110 | 4,120 | 4,090 | 4,120 | 46,600 | 1,373.33 |
| 2004-03-18 | 4,100 | 4,140 | 4,100 | 4,130 | 55,300 | 1,376.67 |
| 2004-03-17 | 4,100 | 4,110 | 4,070 | 4,100 | 30,400 | 1,366.67 |
| 2004-03-16 | 4,120 | 4,120 | 4,090 | 4,100 | 66,500 | 1,366.67 |
| 2004-03-15 | 4,140 | 4,160 | 4,130 | 4,140 | 26,000 | 1,380 |
| 2004-03-12 | 4,150 | 4,150 | 4,050 | 4,130 | 72,800 | 1,376.67 |
| 2004-03-11 | 4,200 | 4,200 | 4,120 | 4,120 | 71,800 | 1,373.33 |
| 2004-03-10 | 4,200 | 4,210 | 4,170 | 4,190 | 43,300 | 1,396.67 |
| 2004-03-09 | 4,200 | 4,210 | 4,100 | 4,200 | 67,500 | 1,400 |
| 2004-03-08 | 4,240 | 4,240 | 4,150 | 4,200 | 42,900 | 1,400 |
| 2004-03-05 | 4,200 | 4,230 | 4,190 | 4,230 | 117,000 | 1,410 |
| 2004-03-04 | 4,150 | 4,210 | 4,040 | 4,190 | 130,500 | 1,396.67 |
| 2004-03-03 | 4,030 | 4,460 | 4,030 | 4,200 | 182,100 | 1,400 |
| 2004-03-02 | 3,960 | 4,100 | 3,930 | 4,050 | 145,200 | 1,350 |
| 2004-03-01 | 3,750 | 4,010 | 3,650 | 3,960 | 325,700 | 1,320 |
| 2004-02-27 | 3,930 | 3,990 | 3,710 | 3,780 | 561,600 | 1,260 |
| 2004-02-26 | 3,820 | 3,930 | 3,770 | 3,910 | 170,900 | 1,303.33 |
| 2004-02-25 | 3,790 | 3,860 | 3,750 | 3,800 | 76,100 | 1,266.67 |
| 2004-02-24 | 3,830 | 3,840 | 3,760 | 3,810 | 99,700 | 1,270 |
| 2004-02-23 | 3,740 | 3,950 | 3,710 | 3,830 | 203,600 | 1,276.67 |
| 2004-02-20 | 3,550 | 3,550 | 3,510 | 3,540 | 77,000 | 1,180 |
| 2004-02-19 | 3,530 | 3,580 | 3,510 | 3,540 | 25,700 | 1,180 |
| 2004-02-18 | 3,670 | 3,690 | 3,480 | 3,600 | 40,800 | 1,200 |
| 2004-02-17 | 3,720 | 3,720 | 3,630 | 3,660 | 27,200 | 1,220 |
| 2004-02-16 | 3,730 | 3,740 | 3,720 | 3,740 | 10,200 | 1,246.67 |
| 2004-02-13 | 3,780 | 3,780 | 3,730 | 3,760 | 23,100 | 1,253.33 |
| 2004-02-12 | 3,760 | 3,780 | 3,750 | 3,780 | 22,900 | 1,260 |
| 2004-02-10 | 3,760 | 3,760 | 3,750 | 3,760 | 18,200 | 1,253.33 |
| 2004-02-09 | 3,780 | 3,780 | 3,750 | 3,760 | 10,400 | 1,253.33 |
| 2004-02-06 | 3,790 | 3,800 | 3,730 | 3,790 | 14,500 | 1,263.33 |
| 2004-02-05 | 3,720 | 3,790 | 3,720 | 3,790 | 10,900 | 1,263.33 |
| 2004-02-04 | 3,760 | 3,790 | 3,720 | 3,720 | 25,300 | 1,240 |
| 2004-02-03 | 3,750 | 3,760 | 3,700 | 3,760 | 27,100 | 1,253.33 |
| 2004-02-02 | 3,700 | 3,740 | 3,690 | 3,730 | 13,100 | 1,243.33 |
| 2004-01-30 | 3,680 | 3,680 | 3,620 | 3,680 | 12,800 | 1,226.67 |
| 2004-01-29 | 3,680 | 3,690 | 3,660 | 3,680 | 11,200 | 1,226.67 |
| 2004-01-28 | 3,630 | 3,680 | 3,600 | 3,680 | 11,700 | 1,226.67 |
| 2004-01-27 | 3,560 | 3,630 | 3,540 | 3,630 | 14,100 | 1,210 |
| 2004-01-26 | 3,540 | 3,570 | 3,530 | 3,560 | 8,600 | 1,186.67 |
| 2004-01-23 | 3,440 | 3,530 | 3,440 | 3,490 | 4,000 | 1,163.33 |
| 2004-01-22 | 3,440 | 3,500 | 3,430 | 3,480 | 37,100 | 1,160 |
| 2004-01-21 | 3,500 | 3,500 | 3,460 | 3,480 | 15,000 | 1,160 |
| 2004-01-20 | 3,530 | 3,550 | 3,530 | 3,530 | 13,300 | 1,176.67 |
| 2004-01-19 | 3,570 | 3,600 | 3,520 | 3,580 | 31,800 | 1,193.33 |
| 2004-01-16 | 3,400 | 3,490 | 3,360 | 3,470 | 70,300 | 1,156.67 |
| 2004-01-15 | 3,350 | 3,400 | 3,350 | 3,370 | 17,600 | 1,123.33 |
| 2004-01-14 | 3,370 | 3,380 | 3,330 | 3,350 | 12,800 | 1,116.67 |
| 2004-01-13 | 3,400 | 3,400 | 3,370 | 3,380 | 14,400 | 1,126.67 |
| 2004-01-09 | 3,370 | 3,390 | 3,370 | 3,390 | 3,500 | 1,130 |
| 2004-01-08 | 3,300 | 3,390 | 3,300 | 3,390 | 8,500 | 1,130 |
| 2004-01-07 | 3,280 | 3,350 | 3,280 | 3,310 | 3,100 | 1,103.33 |
| 2004-01-06 | 3,280 | 3,400 | 3,280 | 3,280 | 14,900 | 1,093.33 |
| 2004-01-05 | 3,240 | 3,280 | 3,240 | 3,270 | 4,300 | 1,090 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
