7421 カッパ・クリエイト(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 | 3,060 | 3,100 | 3,040 | 3,070 | 52,400 | 1,535 |
| 2004-12-29 | 3,010 | 3,050 | 2,995 | 3,050 | 71,350 | 1,525 |
| 2004-12-28 | 2,950 | 2,985 | 2,925 | 2,980 | 90,300 | 1,490 |
| 2004-12-27 | 2,875 | 2,940 | 2,875 | 2,925 | 58,000 | 1,462.50 |
| 2004-12-24 | 2,855 | 2,890 | 2,850 | 2,860 | 101,050 | 1,430 |
| 2004-12-22 | 2,870 | 2,870 | 2,850 | 2,855 | 67,300 | 1,427.50 |
| 2004-12-21 | 2,870 | 2,890 | 2,855 | 2,860 | 58,700 | 1,430 |
| 2004-12-20 | 2,855 | 2,870 | 2,855 | 2,870 | 31,700 | 1,435 |
| 2004-12-17 | 2,865 | 2,880 | 2,860 | 2,870 | 38,400 | 1,435 |
| 2004-12-16 | 2,875 | 2,875 | 2,850 | 2,865 | 39,100 | 1,432.50 |
| 2004-12-15 | 2,900 | 2,900 | 2,875 | 2,880 | 42,300 | 1,440 |
| 2004-12-14 | 2,900 | 2,900 | 2,860 | 2,895 | 31,450 | 1,447.50 |
| 2004-12-13 | 2,925 | 2,945 | 2,875 | 2,880 | 48,500 | 1,440 |
| 2004-12-10 | 2,925 | 2,935 | 2,890 | 2,915 | 106,550 | 1,457.50 |
| 2004-12-09 | 2,890 | 2,915 | 2,870 | 2,890 | 96,100 | 1,445 |
| 2004-12-08 | 2,890 | 2,900 | 2,860 | 2,890 | 51,350 | 1,445 |
| 2004-12-07 | 2,875 | 2,940 | 2,855 | 2,890 | 138,550 | 1,445 |
| 2004-12-06 | 2,920 | 2,930 | 2,820 | 2,850 | 257,750 | 1,425 |
| 2004-12-03 | 2,960 | 2,970 | 2,910 | 2,925 | 211,650 | 1,462.50 |
| 2004-12-02 | 3,000 | 3,020 | 2,955 | 2,955 | 93,800 | 1,477.50 |
| 2004-12-01 | 3,030 | 3,050 | 2,950 | 2,970 | 101,300 | 1,485 |
| 2004-11-30 | 3,080 | 3,080 | 3,030 | 3,040 | 67,300 | 1,520 |
| 2004-11-29 | 3,050 | 3,130 | 3,020 | 3,130 | 72,400 | 1,565 |
| 2004-11-26 | 3,100 | 3,100 | 3,000 | 3,000 | 67,250 | 1,500 |
| 2004-11-25 | 3,110 | 3,120 | 3,080 | 3,100 | 38,700 | 1,550 |
| 2004-11-24 | 3,080 | 3,110 | 3,080 | 3,100 | 35,250 | 1,550 |
| 2004-11-22 | 3,140 | 3,140 | 3,040 | 3,070 | 79,650 | 1,535 |
| 2004-11-19 | 3,180 | 3,180 | 3,140 | 3,150 | 38,150 | 1,575 |
| 2004-11-18 | 3,200 | 3,200 | 3,130 | 3,140 | 100,050 | 1,570 |
| 2004-11-17 | 3,240 | 3,240 | 3,170 | 3,170 | 102,850 | 1,585 |
| 2004-11-16 | 3,330 | 3,400 | 3,220 | 3,240 | 183,000 | 1,620 |
| 2004-11-15 | 3,190 | 3,280 | 3,140 | 3,280 | 195,200 | 1,640 |
| 2004-11-12 | 3,020 | 3,100 | 3,020 | 3,090 | 92,100 | 1,545 |
| 2004-11-11 | 3,100 | 3,120 | 3,020 | 3,020 | 94,700 | 1,510 |
| 2004-11-10 | 3,060 | 3,080 | 3,030 | 3,050 | 86,600 | 1,525 |
| 2004-11-09 | 3,000 | 3,120 | 2,960 | 3,030 | 335,300 | 1,515 |
| 2004-11-08 | 3,390 | 3,390 | 2,910 | 2,945 | 539,600 | 1,472.50 |
| 2004-11-05 | 3,560 | 3,560 | 3,400 | 3,400 | 221,000 | 1,700 |
| 2004-11-04 | 3,600 | 3,640 | 3,530 | 3,570 | 95,300 | 1,785 |
| 2004-11-02 | 3,540 | 3,600 | 3,530 | 3,600 | 92,200 | 1,800 |
| 2004-11-01 | 3,650 | 3,650 | 3,530 | 3,530 | 45,100 | 1,765 |
| 2004-10-29 | 3,640 | 3,690 | 3,630 | 3,640 | 89,400 | 1,820 |
| 2004-10-28 | 3,700 | 3,730 | 3,620 | 3,630 | 59,100 | 1,815 |
| 2004-10-27 | 3,770 | 3,780 | 3,680 | 3,680 | 36,150 | 1,840 |
| 2004-10-26 | 3,740 | 3,800 | 3,700 | 3,750 | 28,250 | 1,875 |
| 2004-10-25 | 3,800 | 3,820 | 3,720 | 3,740 | 29,550 | 1,870 |
| 2004-10-22 | 3,850 | 3,890 | 3,850 | 3,850 | 32,750 | 1,925 |
| 2004-10-21 | 3,910 | 3,910 | 3,880 | 3,880 | 14,750 | 1,940 |
| 2004-10-20 | 3,930 | 3,930 | 3,850 | 3,910 | 24,300 | 1,955 |
| 2004-10-19 | 3,880 | 3,940 | 3,860 | 3,880 | 54,100 | 1,940 |
| 2004-10-18 | 3,820 | 3,840 | 3,790 | 3,810 | 15,100 | 1,905 |
| 2004-10-15 | 3,840 | 3,890 | 3,820 | 3,850 | 22,000 | 1,925 |
| 2004-10-14 | 3,930 | 3,930 | 3,820 | 3,850 | 31,550 | 1,925 |
| 2004-10-13 | 3,960 | 3,960 | 3,910 | 3,910 | 22,300 | 1,955 |
| 2004-10-12 | 3,920 | 3,940 | 3,900 | 3,920 | 32,100 | 1,960 |
| 2004-10-08 | 3,850 | 3,930 | 3,850 | 3,910 | 53,950 | 1,955 |
| 2004-10-07 | 3,930 | 3,970 | 3,880 | 3,880 | 44,100 | 1,940 |
| 2004-10-06 | 3,990 | 4,000 | 3,940 | 3,950 | 93,200 | 1,975 |
| 2004-10-05 | 3,950 | 4,000 | 3,910 | 3,970 | 180,000 | 1,985 |
| 2004-10-04 | 3,890 | 3,940 | 3,870 | 3,900 | 186,150 | 1,950 |
| 2004-10-01 | 3,880 | 3,900 | 3,850 | 3,860 | 65,900 | 1,930 |
| 2004-09-30 | 3,740 | 3,880 | 3,740 | 3,830 | 143,500 | 1,915 |
| 2004-09-29 | 3,650 | 3,750 | 3,540 | 3,740 | 176,750 | 1,870 |
| 2004-09-28 | 3,700 | 3,700 | 3,610 | 3,620 | 73,900 | 1,810 |
| 2004-09-27 | 3,770 | 3,770 | 3,660 | 3,730 | 76,350 | 1,865 |
| 2004-09-24 | 3,760 | 3,820 | 3,660 | 3,770 | 110,150 | 1,885 |
| 2004-09-22 | 3,720 | 3,760 | 3,660 | 3,750 | 120,200 | 1,875 |
| 2004-09-21 | 3,770 | 3,800 | 3,720 | 3,730 | 124,150 | 1,865 |
| 2004-09-17 | 3,950 | 3,950 | 3,830 | 3,870 | 115,400 | 1,935 |
| 2004-09-16 | 3,970 | 4,000 | 3,910 | 3,990 | 93,150 | 1,995 |
| 2004-09-15 | 4,090 | 4,120 | 3,860 | 4,020 | 260,700 | 2,010 |
| 2004-09-14 | 3,940 | 4,060 | 3,920 | 4,040 | 380,050 | 2,020 |
| 2004-09-13 | 3,840 | 3,920 | 3,750 | 3,890 | 524,500 | 1,945 |
| 2004-09-10 | 3,660 | 3,830 | 3,640 | 3,790 | 320,650 | 1,895 |
| 2004-09-09 | 3,620 | 3,680 | 3,610 | 3,630 | 237,050 | 1,815 |
| 2004-09-08 | 3,810 | 3,850 | 3,630 | 3,670 | 348,150 | 1,835 |
| 2004-09-07 | 3,950 | 3,970 | 3,760 | 3,840 | 341,250 | 1,920 |
| 2004-09-06 | 4,000 | 4,010 | 3,920 | 3,930 | 237,900 | 1,965 |
| 2004-09-03 | 4,000 | 4,020 | 3,950 | 3,980 | 253,950 | 1,990 |
| 2004-09-02 | 4,030 | 4,030 | 3,940 | 3,990 | 277,500 | 1,995 |
| 2004-09-01 | 3,940 | 4,050 | 3,910 | 4,030 | 263,300 | 2,015 |
| 2004-08-31 | 3,990 | 4,030 | 3,910 | 3,930 | 268,000 | 1,965 |
| 2004-08-30 | 4,130 | 4,130 | 3,960 | 4,020 | 322,450 | 2,010 |
| 2004-08-27 | 4,250 | 4,250 | 4,020 | 4,110 | 455,250 | 2,055 |
| 2004-08-26 | 4,340 | 4,400 | 4,300 | 4,330 | 149,000 | 2,165 |
| 2004-08-25 | 4,400 | 4,460 | 4,300 | 4,300 | 129,000 | 2,150 |
| 2004-08-24 | 4,520 | 4,530 | 4,310 | 4,500 | 133,650 | 2,250 |
| 2004-08-23 | 4,450 | 4,530 | 4,410 | 4,440 | 79,300 | 2,220 |
| 2004-08-20 | 4,390 | 4,570 | 4,370 | 4,410 | 67,700 | 2,205 |
| 2004-08-19 | 4,420 | 4,450 | 4,360 | 4,420 | 37,250 | 2,210 |
| 2004-08-18 | 4,500 | 4,500 | 4,300 | 4,460 | 60,450 | 2,230 |
| 2004-08-17 | 4,570 | 4,580 | 4,400 | 4,450 | 91,500 | 2,225 |
| 2004-08-16 | 4,610 | 4,650 | 4,520 | 4,550 | 80,150 | 2,275 |
| 2004-08-13 | 4,770 | 4,770 | 4,560 | 4,590 | 132,050 | 2,295 |
| 2004-08-12 | 4,720 | 4,880 | 4,720 | 4,780 | 82,800 | 2,390 |
| 2004-08-11 | 4,860 | 4,860 | 4,690 | 4,760 | 47,950 | 2,380 |
| 2004-08-10 | 4,690 | 4,790 | 4,590 | 4,710 | 31,200 | 2,355 |
| 2004-08-09 | 4,700 | 4,700 | 4,550 | 4,670 | 38,250 | 2,335 |
| 2004-08-06 | 4,750 | 4,830 | 4,670 | 4,720 | 49,000 | 2,360 |
| 2004-08-05 | 4,670 | 4,930 | 4,600 | 4,900 | 153,600 | 2,450 |
| 2004-08-04 | 4,760 | 4,760 | 4,260 | 4,520 | 319,950 | 2,260 |
| 2004-08-03 | 5,420 | 5,430 | 5,050 | 5,110 | 66,950 | 2,555 |
| 2004-08-02 | 5,600 | 5,600 | 5,410 | 5,430 | 39,250 | 2,715 |
| 2004-07-30 | 5,420 | 5,670 | 5,410 | 5,670 | 74,650 | 2,835 |
| 2004-07-29 | 5,500 | 5,540 | 5,350 | 5,440 | 51,650 | 2,720 |
| 2004-07-28 | 5,410 | 5,530 | 5,370 | 5,510 | 55,100 | 2,755 |
| 2004-07-27 | 5,380 | 5,400 | 5,230 | 5,400 | 92,650 | 2,700 |
| 2004-07-26 | 5,510 | 5,540 | 5,410 | 5,450 | 76,950 | 2,725 |
| 2004-07-23 | 5,580 | 5,660 | 5,520 | 5,620 | 58,900 | 2,810 |
| 2004-07-22 | 5,570 | 5,670 | 5,550 | 5,670 | 49,000 | 2,835 |
| 2004-07-21 | 5,650 | 5,710 | 5,600 | 5,670 | 20,650 | 2,835 |
| 2004-07-20 | 5,600 | 5,700 | 5,600 | 5,600 | 33,650 | 2,800 |
| 2004-07-16 | 5,560 | 5,740 | 5,540 | 5,700 | 30,100 | 2,850 |
| 2004-07-15 | 5,760 | 5,780 | 5,480 | 5,590 | 89,950 | 2,795 |
| 2004-07-14 | 5,850 | 5,890 | 5,750 | 5,750 | 52,800 | 2,875 |
| 2004-07-13 | 5,920 | 5,940 | 5,740 | 5,810 | 95,900 | 2,905 |
| 2004-07-12 | 5,820 | 5,930 | 5,820 | 5,910 | 73,950 | 2,955 |
| 2004-07-09 | 5,860 | 5,930 | 5,740 | 5,790 | 128,500 | 2,895 |
| 2004-07-08 | 5,940 | 5,970 | 5,780 | 5,810 | 161,000 | 2,905 |
| 2004-07-07 | 6,210 | 6,230 | 5,910 | 5,940 | 267,550 | 2,970 |
| 2004-07-06 | 6,890 | 6,890 | 6,590 | 6,610 | 88,650 | 3,305 |
| 2004-07-05 | 7,030 | 7,150 | 6,900 | 6,930 | 37,450 | 3,465 |
| 2004-07-02 | 7,400 | 7,400 | 7,200 | 7,230 | 47,250 | 3,615 |
| 2004-07-01 | 7,540 | 7,540 | 7,310 | 7,400 | 26,550 | 3,700 |
| 2004-06-30 | 7,530 | 7,530 | 7,400 | 7,530 | 20,050 | 3,765 |
| 2004-06-29 | 7,400 | 7,550 | 7,340 | 7,520 | 27,400 | 3,760 |
| 2004-06-28 | 7,400 | 7,450 | 7,300 | 7,430 | 13,450 | 3,715 |
| 2004-06-25 | 7,360 | 7,400 | 7,160 | 7,400 | 16,450 | 3,700 |
| 2004-06-24 | 7,470 | 7,470 | 7,150 | 7,260 | 22,550 | 3,630 |
| 2004-06-23 | 7,350 | 7,500 | 7,100 | 7,490 | 29,400 | 3,745 |
| 2004-06-22 | 7,530 | 7,530 | 7,350 | 7,450 | 34,650 | 3,725 |
| 2004-06-21 | 7,400 | 7,600 | 7,400 | 7,530 | 95,350 | 3,765 |
| 2004-06-18 | 7,300 | 7,300 | 7,200 | 7,250 | 28,000 | 3,625 |
| 2004-06-17 | 7,130 | 7,360 | 7,130 | 7,260 | 41,100 | 3,630 |
| 2004-06-16 | 6,990 | 7,460 | 6,980 | 7,330 | 152,950 | 3,665 |
| 2004-06-15 | 6,750 | 6,900 | 6,740 | 6,890 | 53,350 | 3,445 |
| 2004-06-14 | 6,690 | 6,800 | 6,650 | 6,730 | 34,400 | 3,365 |
| 2004-06-11 | 6,680 | 6,680 | 6,600 | 6,660 | 34,500 | 3,330 |
| 2004-06-10 | 6,580 | 6,640 | 6,470 | 6,640 | 15,900 | 3,320 |
| 2004-06-09 | 6,610 | 6,640 | 6,500 | 6,590 | 21,400 | 3,295 |
| 2004-06-08 | 6,680 | 6,700 | 6,610 | 6,610 | 20,500 | 3,305 |
| 2004-06-07 | 6,700 | 6,750 | 6,600 | 6,680 | 20,600 | 3,340 |
| 2004-06-04 | 6,550 | 6,700 | 6,550 | 6,680 | 39,850 | 3,340 |
| 2004-06-03 | 6,800 | 6,840 | 6,500 | 6,540 | 43,850 | 3,270 |
| 2004-06-02 | 6,740 | 6,820 | 6,710 | 6,780 | 31,150 | 3,390 |
| 2004-06-01 | 6,730 | 6,760 | 6,630 | 6,710 | 37,300 | 3,355 |
| 2004-05-31 | 6,510 | 6,760 | 6,510 | 6,730 | 52,800 | 3,365 |
| 2004-05-28 | 6,490 | 6,500 | 6,370 | 6,490 | 38,500 | 3,245 |
| 2004-05-27 | 6,300 | 6,400 | 6,210 | 6,370 | 57,650 | 3,185 |
| 2004-05-26 | 6,120 | 6,550 | 6,110 | 6,300 | 132,200 | 3,150 |
| 2004-05-25 | 13,220 | 13,220 | 12,810 | 12,910 | 56,000 | 3,227.50 |
| 2004-05-24 | 13,320 | 13,350 | 13,100 | 13,180 | 35,950 | 3,295 |
| 2004-05-21 | 12,500 | 12,970 | 12,350 | 12,920 | 44,200 | 3,230 |
| 2004-05-20 | 12,010 | 12,490 | 12,000 | 12,330 | 32,700 | 3,082.50 |
| 2004-05-19 | 12,000 | 12,000 | 11,800 | 11,900 | 21,250 | 2,975 |
| 2004-05-18 | 11,390 | 12,300 | 11,390 | 11,580 | 38,150 | 2,895 |
| 2004-05-17 | 12,100 | 12,210 | 11,000 | 11,380 | 41,200 | 2,845 |
| 2004-05-14 | 12,300 | 12,400 | 12,040 | 12,100 | 21,250 | 3,025 |
| 2004-05-13 | 12,540 | 12,550 | 12,250 | 12,300 | 24,500 | 3,075 |
| 2004-05-12 | 12,500 | 12,700 | 12,310 | 12,400 | 28,550 | 3,100 |
| 2004-05-11 | 12,030 | 12,830 | 12,000 | 12,300 | 34,100 | 3,075 |
| 2004-05-10 | 13,040 | 13,100 | 12,750 | 12,830 | 60,450 | 3,207.50 |
| 2004-05-07 | 13,330 | 13,330 | 13,020 | 13,130 | 35,700 | 3,282.50 |
| 2004-05-06 | 13,640 | 13,750 | 13,300 | 13,330 | 45,450 | 3,332.50 |
| 2004-04-30 | 13,100 | 13,480 | 13,000 | 13,440 | 34,300 | 3,360 |
| 2004-04-28 | 13,000 | 13,120 | 13,000 | 13,100 | 26,050 | 3,275 |
| 2004-04-27 | 12,950 | 12,960 | 12,890 | 12,940 | 24,100 | 3,235 |
| 2004-04-26 | 13,020 | 13,020 | 12,800 | 12,870 | 40,200 | 3,217.50 |
| 2004-04-23 | 12,950 | 13,060 | 12,950 | 12,990 | 22,150 | 3,247.50 |
| 2004-04-22 | 13,110 | 13,120 | 12,950 | 12,950 | 28,700 | 3,237.50 |
| 2004-04-21 | 13,090 | 13,140 | 13,000 | 13,120 | 23,500 | 3,280 |
| 2004-04-20 | 13,150 | 13,150 | 12,840 | 12,890 | 16,100 | 3,222.50 |
| 2004-04-19 | 12,900 | 13,200 | 12,500 | 13,200 | 32,750 | 3,300 |
| 2004-04-16 | 13,040 | 13,100 | 12,890 | 12,900 | 27,000 | 3,225 |
| 2004-04-15 | 13,160 | 13,280 | 12,900 | 13,030 | 26,300 | 3,257.50 |
| 2004-04-14 | 13,340 | 13,390 | 13,060 | 13,190 | 21,750 | 3,297.50 |
| 2004-04-13 | 13,040 | 13,480 | 13,010 | 13,370 | 32,800 | 3,342.50 |
| 2004-04-12 | 12,900 | 13,050 | 12,850 | 12,990 | 52,150 | 3,247.50 |
| 2004-04-09 | 12,980 | 13,150 | 12,840 | 13,050 | 26,200 | 3,262.50 |
| 2004-04-08 | 12,790 | 13,280 | 12,700 | 13,160 | 53,050 | 3,290 |
| 2004-04-07 | 13,680 | 13,680 | 13,300 | 13,390 | 43,950 | 3,347.50 |
| 2004-04-06 | 14,100 | 14,100 | 13,210 | 13,680 | 77,850 | 3,420 |
| 2004-04-05 | 13,500 | 14,650 | 13,200 | 14,130 | 93,550 | 3,532.50 |
| 2004-04-02 | 12,500 | 12,770 | 12,500 | 12,700 | 63,650 | 3,175 |
| 2004-04-01 | 12,100 | 12,400 | 12,040 | 12,040 | 58,100 | 3,010 |
| 2004-03-31 | 12,000 | 12,120 | 11,880 | 11,900 | 36,600 | 2,975 |
| 2004-03-30 | 12,000 | 12,030 | 11,770 | 11,920 | 45,400 | 2,980 |
| 2004-03-29 | 12,500 | 12,600 | 11,630 | 11,810 | 85,300 | 2,952.50 |
| 2004-03-26 | 12,000 | 12,800 | 11,510 | 12,490 | 115,400 | 3,122.50 |
| 2004-03-25 | 10,600 | 10,800 | 10,300 | 10,800 | 137,600 | 2,700 |
| 2004-03-24 | 9,820 | 9,880 | 9,750 | 9,800 | 12,850 | 2,450 |
| 2004-03-23 | 9,790 | 9,850 | 9,670 | 9,760 | 20,350 | 2,440 |
| 2004-03-22 | 9,640 | 9,900 | 9,600 | 9,800 | 21,200 | 2,450 |
| 2004-03-19 | 9,600 | 9,650 | 9,420 | 9,540 | 10,650 | 2,385 |
| 2004-03-18 | 9,600 | 9,740 | 9,540 | 9,670 | 34,100 | 2,417.50 |
| 2004-03-17 | 9,520 | 9,590 | 9,500 | 9,590 | 21,550 | 2,397.50 |
| 2004-03-16 | 9,320 | 9,480 | 9,310 | 9,440 | 8,700 | 2,360 |
| 2004-03-15 | 9,300 | 9,420 | 9,290 | 9,420 | 17,450 | 2,355 |
| 2004-03-12 | 9,350 | 9,390 | 9,280 | 9,300 | 38,150 | 2,325 |
| 2004-03-11 | 9,240 | 9,400 | 9,240 | 9,300 | 18,550 | 2,325 |
| 2004-03-10 | 9,310 | 9,370 | 9,260 | 9,340 | 8,700 | 2,335 |
| 2004-03-09 | 9,400 | 9,400 | 9,240 | 9,310 | 6,150 | 2,327.50 |
| 2004-03-08 | 9,410 | 9,450 | 9,350 | 9,400 | 8,250 | 2,350 |
| 2004-03-05 | 9,500 | 9,530 | 9,410 | 9,490 | 26,350 | 2,372.50 |
| 2004-03-04 | 9,200 | 9,590 | 9,200 | 9,570 | 46,450 | 2,392.50 |
| 2004-03-03 | 9,000 | 9,150 | 8,970 | 9,130 | 20,550 | 2,282.50 |
| 2004-03-02 | 9,000 | 9,000 | 8,870 | 8,870 | 23,350 | 2,217.50 |
| 2004-03-01 | 8,850 | 9,010 | 8,850 | 8,920 | 19,000 | 2,230 |
| 2004-02-27 | 8,660 | 8,850 | 8,640 | 8,830 | 21,200 | 2,207.50 |
| 2004-02-26 | 8,600 | 8,620 | 8,580 | 8,600 | 14,050 | 2,150 |
| 2004-02-25 | 8,590 | 8,620 | 8,550 | 8,560 | 11,400 | 2,140 |
| 2004-02-24 | 8,640 | 8,660 | 8,540 | 8,550 | 38,350 | 2,137.50 |
| 2004-02-23 | 8,650 | 8,690 | 8,630 | 8,630 | 8,900 | 2,157.50 |
| 2004-02-20 | 8,590 | 8,690 | 8,590 | 8,630 | 11,750 | 2,157.50 |
| 2004-02-19 | 8,610 | 8,630 | 8,600 | 8,610 | 9,750 | 2,152.50 |
| 2004-02-18 | 8,690 | 8,700 | 8,600 | 8,630 | 5,600 | 2,157.50 |
| 2004-02-17 | 8,620 | 8,720 | 8,570 | 8,650 | 13,500 | 2,162.50 |
| 2004-02-16 | 8,570 | 8,740 | 8,570 | 8,630 | 20,300 | 2,157.50 |
| 2004-02-13 | 8,690 | 8,690 | 8,570 | 8,570 | 22,200 | 2,142.50 |
| 2004-02-12 | 8,730 | 8,830 | 8,670 | 8,700 | 48,000 | 2,175 |
| 2004-02-10 | 8,600 | 8,770 | 8,580 | 8,720 | 33,700 | 2,180 |
| 2004-02-09 | 8,600 | 8,750 | 8,560 | 8,630 | 18,800 | 2,157.50 |
| 2004-02-06 | 8,660 | 8,660 | 8,530 | 8,560 | 5,850 | 2,140 |
| 2004-02-05 | 8,520 | 8,660 | 8,500 | 8,660 | 26,750 | 2,165 |
| 2004-02-04 | 8,560 | 8,590 | 8,520 | 8,560 | 54,550 | 2,140 |
| 2004-02-03 | 8,680 | 8,690 | 8,560 | 8,570 | 71,550 | 2,142.50 |
| 2004-02-02 | 8,610 | 8,710 | 8,580 | 8,700 | 42,250 | 2,175 |
| 2004-01-30 | 8,600 | 8,650 | 8,580 | 8,650 | 38,450 | 2,162.50 |
| 2004-01-29 | 8,600 | 8,640 | 8,580 | 8,600 | 55,400 | 2,150 |
| 2004-01-28 | 8,600 | 8,710 | 8,590 | 8,640 | 78,750 | 2,160 |
| 2004-01-27 | 8,670 | 8,740 | 8,610 | 8,700 | 21,600 | 2,175 |
| 2004-01-26 | 8,650 | 8,660 | 8,590 | 8,660 | 39,200 | 2,165 |
| 2004-01-23 | 8,600 | 8,760 | 8,590 | 8,670 | 30,850 | 2,167.50 |
| 2004-01-22 | 8,600 | 8,630 | 8,580 | 8,610 | 46,600 | 2,152.50 |
| 2004-01-21 | 8,670 | 8,690 | 8,590 | 8,620 | 33,000 | 2,155 |
| 2004-01-20 | 8,620 | 8,710 | 8,600 | 8,670 | 50,050 | 2,167.50 |
| 2004-01-19 | 8,540 | 8,800 | 8,540 | 8,620 | 134,150 | 2,155 |
| 2004-01-16 | 9,070 | 9,070 | 8,770 | 8,840 | 116,850 | 2,210 |
| 2004-01-15 | 9,080 | 9,130 | 9,070 | 9,080 | 9,900 | 2,270 |
| 2004-01-14 | 9,150 | 9,210 | 9,080 | 9,080 | 11,700 | 2,270 |
| 2004-01-13 | 9,350 | 9,400 | 9,200 | 9,210 | 25,200 | 2,302.50 |
| 2004-01-09 | 9,100 | 9,190 | 9,060 | 9,150 | 7,500 | 2,287.50 |
| 2004-01-08 | 9,150 | 9,200 | 8,950 | 8,950 | 19,600 | 2,237.50 |
| 2004-01-07 | 8,890 | 8,930 | 8,840 | 8,890 | 28,000 | 2,222.50 |
| 2004-01-06 | 9,190 | 9,190 | 8,940 | 8,950 | 17,750 | 2,237.50 |
| 2004-01-05 | 9,060 | 9,290 | 8,980 | 9,220 | 14,850 | 2,305 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
