7445 (株)ライトオン 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 | 3,420 | 3,530 | 3,400 | 3,510 | 63,700 | 2,808 |
| 2004-12-29 | 3,210 | 3,470 | 3,190 | 3,400 | 120,700 | 2,720 |
| 2004-12-28 | 3,110 | 3,310 | 3,110 | 3,210 | 96,200 | 2,568 |
| 2004-12-27 | 3,100 | 3,110 | 3,060 | 3,110 | 58,700 | 2,488 |
| 2004-12-24 | 2,950 | 3,100 | 2,930 | 3,050 | 93,700 | 2,440 |
| 2004-12-22 | 2,920 | 2,960 | 2,910 | 2,915 | 23,300 | 2,332 |
| 2004-12-21 | 2,975 | 2,995 | 2,910 | 2,915 | 44,900 | 2,332 |
| 2004-12-20 | 2,875 | 2,965 | 2,870 | 2,950 | 23,400 | 2,360 |
| 2004-12-17 | 2,905 | 2,925 | 2,880 | 2,890 | 32,600 | 2,312 |
| 2004-12-16 | 2,900 | 2,940 | 2,855 | 2,905 | 32,200 | 2,324 |
| 2004-12-15 | 2,845 | 2,920 | 2,805 | 2,900 | 51,500 | 2,320 |
| 2004-12-14 | 2,865 | 2,870 | 2,830 | 2,845 | 25,900 | 2,276 |
| 2004-12-13 | 2,890 | 2,920 | 2,815 | 2,885 | 79,900 | 2,308 |
| 2004-12-10 | 2,895 | 2,920 | 2,865 | 2,880 | 108,700 | 2,304 |
| 2004-12-09 | 3,000 | 3,000 | 2,880 | 2,975 | 88,500 | 2,380 |
| 2004-12-08 | 3,030 | 3,040 | 2,980 | 3,010 | 66,000 | 2,408 |
| 2004-12-07 | 3,100 | 3,110 | 3,050 | 3,060 | 27,900 | 2,448 |
| 2004-12-06 | 3,110 | 3,130 | 3,100 | 3,100 | 22,100 | 2,480 |
| 2004-12-03 | 3,100 | 3,150 | 3,080 | 3,130 | 21,200 | 2,504 |
| 2004-12-02 | 3,080 | 3,120 | 3,070 | 3,110 | 22,000 | 2,488 |
| 2004-12-01 | 3,080 | 3,100 | 3,080 | 3,080 | 30,800 | 2,464 |
| 2004-11-30 | 3,070 | 3,120 | 3,040 | 3,080 | 31,800 | 2,464 |
| 2004-11-29 | 3,070 | 3,100 | 3,050 | 3,100 | 14,100 | 2,480 |
| 2004-11-26 | 3,070 | 3,100 | 3,030 | 3,070 | 36,900 | 2,456 |
| 2004-11-25 | 3,100 | 3,100 | 3,060 | 3,060 | 23,900 | 2,448 |
| 2004-11-24 | 3,130 | 3,130 | 3,070 | 3,080 | 28,000 | 2,464 |
| 2004-11-22 | 3,100 | 3,130 | 3,060 | 3,130 | 37,400 | 2,504 |
| 2004-11-19 | 3,110 | 3,130 | 3,090 | 3,110 | 57,500 | 2,488 |
| 2004-11-18 | 3,090 | 3,120 | 3,070 | 3,070 | 49,000 | 2,456 |
| 2004-11-17 | 3,080 | 3,130 | 3,080 | 3,090 | 44,700 | 2,472 |
| 2004-11-16 | 3,140 | 3,150 | 3,110 | 3,130 | 63,400 | 2,504 |
| 2004-11-15 | 3,100 | 3,150 | 3,060 | 3,150 | 107,500 | 2,520 |
| 2004-11-12 | 3,090 | 3,150 | 3,080 | 3,130 | 159,900 | 2,504 |
| 2004-11-11 | 3,020 | 3,130 | 3,010 | 3,060 | 398,900 | 2,448 |
| 2004-11-10 | 3,300 | 3,400 | 3,260 | 3,320 | 27,300 | 2,656 |
| 2004-11-09 | 3,180 | 3,400 | 3,090 | 3,350 | 93,400 | 2,680 |
| 2004-11-08 | 3,170 | 3,200 | 3,170 | 3,190 | 44,900 | 2,552 |
| 2004-11-05 | 3,180 | 3,180 | 3,170 | 3,170 | 14,700 | 2,536 |
| 2004-11-04 | 3,200 | 3,220 | 3,160 | 3,170 | 54,100 | 2,536 |
| 2004-11-02 | 2,985 | 3,340 | 2,935 | 3,340 | 119,000 | 2,672 |
| 2004-11-01 | 3,130 | 3,140 | 2,980 | 2,985 | 45,500 | 2,388 |
| 2004-10-29 | 3,160 | 3,200 | 3,120 | 3,190 | 45,100 | 2,552 |
| 2004-10-28 | 3,060 | 3,200 | 3,060 | 3,190 | 29,800 | 2,552 |
| 2004-10-27 | 3,070 | 3,180 | 3,070 | 3,100 | 31,800 | 2,480 |
| 2004-10-26 | 3,100 | 3,180 | 3,040 | 3,110 | 49,700 | 2,488 |
| 2004-10-25 | 3,150 | 3,150 | 3,000 | 3,060 | 106,300 | 2,448 |
| 2004-10-22 | 3,320 | 3,330 | 3,200 | 3,330 | 43,000 | 2,664 |
| 2004-10-21 | 3,320 | 3,380 | 3,260 | 3,370 | 37,700 | 2,696 |
| 2004-10-20 | 3,310 | 3,400 | 3,220 | 3,400 | 30,500 | 2,720 |
| 2004-10-19 | 3,260 | 3,420 | 3,230 | 3,410 | 44,300 | 2,728 |
| 2004-10-18 | 3,260 | 3,290 | 3,150 | 3,280 | 26,100 | 2,624 |
| 2004-10-15 | 3,200 | 3,290 | 3,180 | 3,260 | 67,700 | 2,608 |
| 2004-10-14 | 3,330 | 3,370 | 3,200 | 3,320 | 52,400 | 2,656 |
| 2004-10-13 | 3,350 | 3,390 | 3,320 | 3,370 | 33,200 | 2,696 |
| 2004-10-12 | 3,300 | 3,370 | 3,270 | 3,360 | 25,200 | 2,688 |
| 2004-10-08 | 3,310 | 3,350 | 3,300 | 3,310 | 6,300 | 2,648 |
| 2004-10-07 | 3,290 | 3,340 | 3,280 | 3,340 | 30,700 | 2,672 |
| 2004-10-06 | 3,220 | 3,290 | 3,220 | 3,290 | 18,300 | 2,632 |
| 2004-10-05 | 3,250 | 3,270 | 3,220 | 3,250 | 23,500 | 2,600 |
| 2004-10-04 | 3,250 | 3,250 | 3,170 | 3,230 | 29,100 | 2,584 |
| 2004-10-01 | 3,140 | 3,210 | 3,140 | 3,200 | 22,900 | 2,560 |
| 2004-09-30 | 3,050 | 3,150 | 3,030 | 3,090 | 11,600 | 2,472 |
| 2004-09-29 | 3,070 | 3,100 | 3,020 | 3,050 | 21,800 | 2,440 |
| 2004-09-28 | 3,030 | 3,060 | 3,010 | 3,020 | 9,500 | 2,416 |
| 2004-09-27 | 3,120 | 3,130 | 3,010 | 3,020 | 15,700 | 2,416 |
| 2004-09-24 | 3,200 | 3,200 | 3,060 | 3,070 | 24,500 | 2,456 |
| 2004-09-22 | 3,200 | 3,200 | 3,150 | 3,200 | 9,600 | 2,560 |
| 2004-09-21 | 3,200 | 3,210 | 3,170 | 3,190 | 30,100 | 2,552 |
| 2004-09-17 | 3,200 | 3,200 | 3,110 | 3,150 | 22,500 | 2,520 |
| 2004-09-16 | 3,170 | 3,180 | 3,150 | 3,160 | 7,200 | 2,528 |
| 2004-09-15 | 3,190 | 3,190 | 3,150 | 3,150 | 10,500 | 2,520 |
| 2004-09-14 | 3,190 | 3,220 | 3,170 | 3,200 | 12,900 | 2,560 |
| 2004-09-13 | 3,170 | 3,210 | 3,160 | 3,160 | 20,400 | 2,528 |
| 2004-09-10 | 3,160 | 3,180 | 3,150 | 3,170 | 65,200 | 2,536 |
| 2004-09-09 | 3,190 | 3,220 | 3,160 | 3,160 | 21,600 | 2,528 |
| 2004-09-08 | 3,220 | 3,240 | 3,160 | 3,190 | 43,200 | 2,552 |
| 2004-09-07 | 3,370 | 3,380 | 3,140 | 3,190 | 70,800 | 2,552 |
| 2004-09-06 | 3,240 | 3,460 | 3,160 | 3,370 | 38,500 | 2,696 |
| 2004-09-03 | 3,200 | 3,200 | 3,150 | 3,200 | 16,600 | 2,560 |
| 2004-09-02 | 3,200 | 3,220 | 3,150 | 3,200 | 46,600 | 2,560 |
| 2004-09-01 | 3,090 | 3,240 | 3,080 | 3,210 | 49,700 | 2,568 |
| 2004-08-31 | 3,110 | 3,110 | 3,060 | 3,080 | 41,700 | 2,464 |
| 2004-08-30 | 3,090 | 3,120 | 3,020 | 3,110 | 41,300 | 2,488 |
| 2004-08-27 | 3,190 | 3,200 | 3,100 | 3,140 | 48,500 | 2,512 |
| 2004-08-26 | 3,180 | 3,240 | 3,130 | 3,240 | 54,200 | 2,592 |
| 2004-08-25 | 2,990 | 3,100 | 2,970 | 3,080 | 116,600 | 2,464 |
| 2004-08-24 | 3,200 | 3,270 | 2,955 | 2,970 | 127,900 | 2,376 |
| 2004-08-23 | 3,320 | 3,360 | 3,250 | 3,270 | 14,400 | 2,616 |
| 2004-08-20 | 3,300 | 3,380 | 3,290 | 3,360 | 6,300 | 2,688 |
| 2004-08-19 | 3,400 | 3,400 | 3,370 | 3,380 | 3,700 | 2,704 |
| 2004-08-18 | 3,400 | 3,450 | 3,340 | 3,400 | 18,000 | 2,720 |
| 2004-08-17 | 3,390 | 3,470 | 3,250 | 3,360 | 56,900 | 2,688 |
| 2004-08-16 | 4,480 | 4,480 | 4,270 | 4,280 | 26,000 | 2,739.20 |
| 2004-08-13 | 4,260 | 4,560 | 4,260 | 4,380 | 29,600 | 2,803.20 |
| 2004-08-12 | 4,250 | 4,450 | 4,250 | 4,410 | 30,400 | 2,822.40 |
| 2004-08-11 | 4,210 | 4,270 | 4,160 | 4,270 | 34,600 | 2,732.80 |
| 2004-08-10 | 4,300 | 4,300 | 4,190 | 4,190 | 23,700 | 2,681.60 |
| 2004-08-09 | 4,300 | 4,340 | 4,270 | 4,300 | 13,000 | 2,752 |
| 2004-08-06 | 4,300 | 4,370 | 4,250 | 4,320 | 16,600 | 2,764.80 |
| 2004-08-05 | 4,390 | 4,400 | 4,280 | 4,340 | 36,000 | 2,777.60 |
| 2004-08-04 | 4,330 | 4,330 | 4,070 | 4,290 | 48,500 | 2,745.60 |
| 2004-08-03 | 4,680 | 4,680 | 4,420 | 4,430 | 36,300 | 2,835.20 |
| 2004-08-02 | 4,700 | 4,710 | 4,630 | 4,660 | 24,100 | 2,982.40 |
| 2004-07-30 | 4,680 | 4,700 | 4,620 | 4,650 | 17,300 | 2,976 |
| 2004-07-29 | 4,630 | 4,640 | 4,550 | 4,600 | 28,300 | 2,944 |
| 2004-07-28 | 4,550 | 4,550 | 4,480 | 4,480 | 14,800 | 2,867.20 |
| 2004-07-27 | 4,330 | 4,430 | 4,330 | 4,400 | 15,800 | 2,816 |
| 2004-07-26 | 4,530 | 4,590 | 4,420 | 4,420 | 15,200 | 2,828.80 |
| 2004-07-23 | 4,580 | 4,590 | 4,420 | 4,480 | 26,900 | 2,867.20 |
| 2004-07-22 | 4,570 | 4,620 | 4,430 | 4,570 | 22,500 | 2,924.80 |
| 2004-07-21 | 4,660 | 4,700 | 4,570 | 4,620 | 21,900 | 2,956.80 |
| 2004-07-20 | 4,650 | 4,720 | 4,590 | 4,700 | 10,700 | 3,008 |
| 2004-07-16 | 4,640 | 4,750 | 4,640 | 4,690 | 10,900 | 3,001.60 |
| 2004-07-15 | 4,610 | 4,760 | 4,570 | 4,710 | 23,200 | 3,014.40 |
| 2004-07-14 | 4,650 | 4,780 | 4,650 | 4,710 | 28,000 | 3,014.40 |
| 2004-07-13 | 4,750 | 4,750 | 4,640 | 4,650 | 31,800 | 2,976 |
| 2004-07-12 | 4,650 | 4,790 | 4,640 | 4,750 | 38,900 | 3,040 |
| 2004-07-09 | 4,560 | 4,630 | 4,550 | 4,600 | 33,100 | 2,944 |
| 2004-07-08 | 4,570 | 4,570 | 4,460 | 4,460 | 14,400 | 2,854.40 |
| 2004-07-07 | 4,500 | 4,590 | 4,410 | 4,570 | 45,600 | 2,924.80 |
| 2004-07-06 | 4,490 | 4,540 | 4,490 | 4,500 | 10,600 | 2,880 |
| 2004-07-05 | 4,500 | 4,500 | 4,430 | 4,480 | 19,000 | 2,867.20 |
| 2004-07-02 | 4,490 | 4,540 | 4,450 | 4,450 | 15,600 | 2,848 |
| 2004-07-01 | 4,650 | 4,650 | 4,580 | 4,590 | 11,600 | 2,937.60 |
| 2004-06-30 | 4,520 | 4,640 | 4,520 | 4,610 | 24,200 | 2,950.40 |
| 2004-06-29 | 4,500 | 4,570 | 4,500 | 4,540 | 25,100 | 2,905.60 |
| 2004-06-28 | 4,550 | 4,550 | 4,500 | 4,550 | 29,200 | 2,912 |
| 2004-06-25 | 4,460 | 4,550 | 4,460 | 4,530 | 22,300 | 2,899.20 |
| 2004-06-24 | 4,500 | 4,530 | 4,430 | 4,510 | 61,600 | 2,886.40 |
| 2004-06-23 | 4,400 | 4,420 | 4,260 | 4,290 | 18,900 | 2,745.60 |
| 2004-06-22 | 4,450 | 4,510 | 4,400 | 4,400 | 41,100 | 2,816 |
| 2004-06-21 | 4,400 | 4,520 | 4,380 | 4,460 | 64,400 | 2,854.40 |
| 2004-06-18 | 4,290 | 4,380 | 4,250 | 4,380 | 36,900 | 2,803.20 |
| 2004-06-17 | 4,200 | 4,290 | 4,160 | 4,240 | 31,100 | 2,713.60 |
| 2004-06-16 | 4,050 | 4,200 | 4,040 | 4,150 | 27,700 | 2,656 |
| 2004-06-15 | 4,050 | 4,080 | 4,010 | 4,020 | 76,800 | 2,572.80 |
| 2004-06-14 | 3,960 | 4,040 | 3,930 | 4,010 | 27,100 | 2,566.40 |
| 2004-06-11 | 3,900 | 4,030 | 3,900 | 3,960 | 47,800 | 2,534.40 |
| 2004-06-10 | 3,910 | 4,050 | 3,870 | 3,980 | 20,700 | 2,547.20 |
| 2004-06-09 | 4,000 | 4,010 | 3,940 | 3,940 | 11,000 | 2,521.60 |
| 2004-06-08 | 3,980 | 4,040 | 3,970 | 4,010 | 10,000 | 2,566.40 |
| 2004-06-07 | 3,970 | 4,050 | 3,960 | 3,970 | 9,600 | 2,540.80 |
| 2004-06-04 | 3,970 | 4,010 | 3,960 | 3,960 | 1,900 | 2,534.40 |
| 2004-06-03 | 4,020 | 4,030 | 3,900 | 4,010 | 12,400 | 2,566.40 |
| 2004-06-02 | 4,100 | 4,100 | 4,030 | 4,040 | 4,900 | 2,585.60 |
| 2004-06-01 | 4,120 | 4,120 | 4,080 | 4,090 | 3,300 | 2,617.60 |
| 2004-05-31 | 4,050 | 4,080 | 4,000 | 4,080 | 9,400 | 2,611.20 |
| 2004-05-28 | 3,940 | 4,060 | 3,940 | 4,060 | 13,200 | 2,598.40 |
| 2004-05-27 | 4,050 | 4,100 | 3,970 | 3,990 | 10,500 | 2,553.60 |
| 2004-05-26 | 4,060 | 4,070 | 3,970 | 4,050 | 11,600 | 2,592 |
| 2004-05-25 | 3,980 | 4,030 | 3,910 | 3,930 | 5,400 | 2,515.20 |
| 2004-05-24 | 4,040 | 4,090 | 3,980 | 4,030 | 13,600 | 2,579.20 |
| 2004-05-21 | 3,970 | 4,050 | 3,960 | 3,990 | 16,100 | 2,553.60 |
| 2004-05-20 | 3,950 | 4,100 | 3,870 | 4,020 | 15,800 | 2,572.80 |
| 2004-05-19 | 3,970 | 4,030 | 3,880 | 4,010 | 20,800 | 2,566.40 |
| 2004-05-18 | 3,590 | 3,820 | 3,590 | 3,720 | 16,300 | 2,380.80 |
| 2004-05-17 | 3,600 | 3,610 | 3,440 | 3,560 | 69,800 | 2,278.40 |
| 2004-05-14 | 3,900 | 4,010 | 3,850 | 3,900 | 22,000 | 2,496 |
| 2004-05-13 | 3,990 | 4,080 | 3,950 | 4,000 | 13,400 | 2,560 |
| 2004-05-12 | 4,150 | 4,150 | 3,930 | 4,080 | 14,500 | 2,611.20 |
| 2004-05-11 | 4,010 | 4,190 | 3,610 | 4,100 | 61,800 | 2,624 |
| 2004-05-10 | 4,190 | 4,190 | 4,010 | 4,110 | 35,900 | 2,630.40 |
| 2004-05-07 | 4,170 | 4,210 | 4,120 | 4,120 | 18,200 | 2,636.80 |
| 2004-05-06 | 4,310 | 4,310 | 4,150 | 4,150 | 17,000 | 2,656 |
| 2004-04-30 | 4,350 | 4,350 | 4,150 | 4,310 | 30,600 | 2,758.40 |
| 2004-04-28 | 4,220 | 4,360 | 4,220 | 4,350 | 33,800 | 2,784 |
| 2004-04-27 | 4,160 | 4,280 | 4,130 | 4,200 | 31,300 | 2,688 |
| 2004-04-26 | 4,190 | 4,220 | 4,130 | 4,200 | 32,300 | 2,688 |
| 2004-04-23 | 4,300 | 4,300 | 4,210 | 4,240 | 27,000 | 2,713.60 |
| 2004-04-22 | 4,270 | 4,390 | 4,270 | 4,350 | 14,800 | 2,784 |
| 2004-04-21 | 4,390 | 4,390 | 4,300 | 4,320 | 7,400 | 2,764.80 |
| 2004-04-20 | 4,350 | 4,390 | 4,300 | 4,390 | 17,700 | 2,809.60 |
| 2004-04-19 | 4,410 | 4,460 | 4,350 | 4,360 | 27,900 | 2,790.40 |
| 2004-04-16 | 4,400 | 4,480 | 4,350 | 4,450 | 36,700 | 2,848 |
| 2004-04-15 | 4,410 | 4,490 | 4,310 | 4,370 | 42,300 | 2,796.80 |
| 2004-04-14 | 4,390 | 4,500 | 4,390 | 4,460 | 23,200 | 2,854.40 |
| 2004-04-13 | 4,500 | 4,500 | 4,300 | 4,440 | 42,400 | 2,841.60 |
| 2004-04-12 | 4,310 | 4,520 | 4,310 | 4,480 | 31,300 | 2,867.20 |
| 2004-04-09 | 4,420 | 4,460 | 4,400 | 4,410 | 23,600 | 2,822.40 |
| 2004-04-08 | 4,490 | 4,540 | 4,470 | 4,500 | 37,400 | 2,880 |
| 2004-04-07 | 4,500 | 4,500 | 4,430 | 4,490 | 27,200 | 2,873.60 |
| 2004-04-06 | 4,380 | 4,460 | 4,350 | 4,440 | 57,100 | 2,841.60 |
| 2004-04-05 | 4,560 | 4,580 | 4,380 | 4,380 | 24,300 | 2,803.20 |
| 2004-04-02 | 4,350 | 4,500 | 4,350 | 4,480 | 49,200 | 2,867.20 |
| 2004-04-01 | 4,500 | 4,500 | 4,200 | 4,300 | 38,800 | 2,752 |
| 2004-03-31 | 4,530 | 4,540 | 4,450 | 4,500 | 14,500 | 2,880 |
| 2004-03-30 | 4,420 | 4,520 | 4,420 | 4,520 | 19,100 | 2,892.80 |
| 2004-03-29 | 4,480 | 4,530 | 4,390 | 4,410 | 16,000 | 2,822.40 |
| 2004-03-26 | 4,700 | 4,710 | 4,530 | 4,530 | 12,700 | 2,899.20 |
| 2004-03-25 | 4,370 | 4,590 | 4,340 | 4,590 | 13,100 | 2,937.60 |
| 2004-03-24 | 4,450 | 4,480 | 4,350 | 4,360 | 9,600 | 2,790.40 |
| 2004-03-23 | 4,350 | 4,390 | 4,250 | 4,350 | 18,300 | 2,784 |
| 2004-03-22 | 4,400 | 4,500 | 4,390 | 4,390 | 20,000 | 2,809.60 |
| 2004-03-19 | 4,650 | 4,720 | 4,510 | 4,520 | 19,600 | 2,892.80 |
| 2004-03-18 | 4,600 | 4,800 | 4,600 | 4,700 | 47,300 | 3,008 |
| 2004-03-17 | 4,210 | 4,550 | 4,200 | 4,550 | 32,300 | 2,912 |
| 2004-03-16 | 4,080 | 4,380 | 4,080 | 4,210 | 32,000 | 2,694.40 |
| 2004-03-15 | 3,930 | 4,180 | 3,930 | 4,180 | 26,900 | 2,675.20 |
| 2004-03-12 | 3,920 | 4,030 | 3,910 | 4,030 | 30,500 | 2,579.20 |
| 2004-03-11 | 3,880 | 4,050 | 3,880 | 4,040 | 25,700 | 2,585.60 |
| 2004-03-10 | 3,750 | 4,100 | 3,740 | 4,060 | 42,400 | 2,598.40 |
| 2004-03-09 | 3,660 | 3,740 | 3,590 | 3,710 | 21,000 | 2,374.40 |
| 2004-03-08 | 3,580 | 3,720 | 3,580 | 3,660 | 22,900 | 2,342.40 |
| 2004-03-05 | 3,570 | 3,670 | 3,560 | 3,650 | 31,700 | 2,336 |
| 2004-03-04 | 3,530 | 3,630 | 3,520 | 3,520 | 30,200 | 2,252.80 |
| 2004-03-03 | 3,450 | 3,520 | 3,450 | 3,500 | 29,500 | 2,240 |
| 2004-03-02 | 3,500 | 3,500 | 3,420 | 3,450 | 28,400 | 2,208 |
| 2004-03-01 | 3,420 | 3,480 | 3,420 | 3,460 | 18,300 | 2,214.40 |
| 2004-02-27 | 3,340 | 3,410 | 3,300 | 3,410 | 13,600 | 2,182.40 |
| 2004-02-26 | 3,270 | 3,330 | 3,270 | 3,320 | 10,000 | 2,124.80 |
| 2004-02-25 | 3,350 | 3,360 | 3,280 | 3,300 | 10,700 | 2,112 |
| 2004-02-24 | 3,350 | 3,390 | 3,330 | 3,350 | 12,200 | 2,144 |
| 2004-02-23 | 3,260 | 3,380 | 3,260 | 3,360 | 11,600 | 2,150.40 |
| 2004-02-20 | 3,350 | 3,380 | 3,300 | 3,300 | 12,600 | 2,112 |
| 2004-02-19 | 3,380 | 3,440 | 3,350 | 3,350 | 27,600 | 2,144 |
| 2004-02-18 | 3,190 | 3,320 | 3,180 | 3,280 | 20,000 | 2,099.20 |
| 2004-02-17 | 3,070 | 3,170 | 3,070 | 3,130 | 30,600 | 2,003.20 |
| 2004-02-16 | 3,730 | 3,800 | 3,730 | 3,750 | 18,200 | 2,000 |
| 2004-02-13 | 3,680 | 3,750 | 3,670 | 3,720 | 20,900 | 1,984 |
| 2004-02-12 | 3,810 | 3,810 | 3,710 | 3,730 | 11,000 | 1,989.33 |
| 2004-02-10 | 3,720 | 3,780 | 3,720 | 3,750 | 8,400 | 2,000 |
| 2004-02-09 | 3,680 | 3,750 | 3,680 | 3,730 | 17,500 | 1,989.33 |
| 2004-02-06 | 3,700 | 3,780 | 3,700 | 3,730 | 34,700 | 1,989.33 |
| 2004-02-05 | 3,840 | 3,880 | 3,760 | 3,800 | 33,500 | 2,026.67 |
| 2004-02-04 | 3,990 | 4,300 | 3,920 | 3,940 | 42,600 | 2,101.33 |
| 2004-02-03 | 3,900 | 3,960 | 3,820 | 3,930 | 38,500 | 2,096 |
| 2004-02-02 | 3,900 | 3,900 | 3,800 | 3,850 | 8,500 | 2,053.33 |
| 2004-01-30 | 3,810 | 3,880 | 3,780 | 3,780 | 31,400 | 2,016 |
| 2004-01-29 | 3,720 | 3,780 | 3,680 | 3,760 | 18,500 | 2,005.33 |
| 2004-01-28 | 3,700 | 3,770 | 3,650 | 3,720 | 20,400 | 1,984 |
| 2004-01-27 | 3,750 | 3,750 | 3,670 | 3,680 | 55,900 | 1,962.67 |
| 2004-01-26 | 3,890 | 3,890 | 3,750 | 3,750 | 46,200 | 2,000 |
| 2004-01-23 | 3,930 | 3,930 | 3,870 | 3,870 | 39,100 | 2,064 |
| 2004-01-22 | 3,800 | 3,890 | 3,760 | 3,850 | 21,600 | 2,053.33 |
| 2004-01-21 | 3,750 | 3,830 | 3,650 | 3,820 | 28,800 | 2,037.33 |
| 2004-01-20 | 3,690 | 3,830 | 3,640 | 3,800 | 29,100 | 2,026.67 |
| 2004-01-19 | 3,690 | 3,700 | 3,610 | 3,640 | 12,200 | 1,941.33 |
| 2004-01-16 | 3,520 | 3,660 | 3,520 | 3,600 | 8,500 | 1,920 |
| 2004-01-15 | 3,690 | 3,690 | 3,570 | 3,570 | 35,100 | 1,904 |
| 2004-01-14 | 3,690 | 3,750 | 3,650 | 3,700 | 34,300 | 1,973.33 |
| 2004-01-13 | 3,570 | 3,660 | 3,540 | 3,590 | 19,600 | 1,914.67 |
| 2004-01-09 | 3,630 | 3,630 | 3,500 | 3,600 | 48,400 | 1,920 |
| 2004-01-08 | 3,670 | 3,700 | 3,600 | 3,630 | 29,700 | 1,936 |
| 2004-01-07 | 3,450 | 3,790 | 3,450 | 3,670 | 56,900 | 1,957.33 |
| 2004-01-06 | 3,410 | 3,470 | 3,400 | 3,420 | 22,600 | 1,824 |
| 2004-01-05 | 3,500 | 3,500 | 3,400 | 3,420 | 6,500 | 1,824 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
