7483 (株)ドウシシャ 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 | 3,240 | 3,280 | 3,230 | 3,240 | 34,400 | 1,080 |
| 2004-12-29 | 3,220 | 3,270 | 3,200 | 3,250 | 124,800 | 1,083.33 |
| 2004-12-28 | 3,280 | 3,280 | 3,210 | 3,240 | 61,700 | 1,080 |
| 2004-12-27 | 3,370 | 3,370 | 3,300 | 3,330 | 18,000 | 1,110 |
| 2004-12-24 | 3,330 | 3,390 | 3,320 | 3,360 | 70,100 | 1,120 |
| 2004-12-22 | 3,420 | 3,430 | 3,350 | 3,380 | 62,200 | 1,126.67 |
| 2004-12-21 | 3,430 | 3,440 | 3,410 | 3,430 | 76,900 | 1,143.33 |
| 2004-12-20 | 3,420 | 3,430 | 3,360 | 3,420 | 57,700 | 1,140 |
| 2004-12-17 | 3,290 | 3,440 | 3,250 | 3,420 | 97,200 | 1,140 |
| 2004-12-16 | 3,270 | 3,290 | 3,250 | 3,290 | 34,800 | 1,096.67 |
| 2004-12-15 | 3,270 | 3,300 | 3,230 | 3,270 | 64,900 | 1,090 |
| 2004-12-14 | 3,310 | 3,390 | 3,260 | 3,320 | 109,300 | 1,106.67 |
| 2004-12-13 | 3,180 | 3,330 | 3,140 | 3,320 | 210,900 | 1,106.67 |
| 2004-12-10 | 3,130 | 3,170 | 3,080 | 3,130 | 200,300 | 1,043.33 |
| 2004-12-09 | 3,070 | 3,110 | 3,060 | 3,090 | 242,400 | 1,030 |
| 2004-12-08 | 2,970 | 3,050 | 2,970 | 3,050 | 62,300 | 1,016.67 |
| 2004-12-07 | 3,030 | 3,030 | 2,975 | 3,000 | 43,400 | 1,000 |
| 2004-12-06 | 3,050 | 3,080 | 2,990 | 3,010 | 46,600 | 1,003.33 |
| 2004-12-03 | 3,020 | 3,020 | 2,975 | 3,010 | 53,500 | 1,003.33 |
| 2004-12-02 | 3,020 | 3,020 | 2,970 | 2,990 | 57,600 | 996.67 |
| 2004-12-01 | 3,020 | 3,020 | 2,945 | 2,970 | 119,000 | 990 |
| 2004-11-30 | 2,970 | 3,050 | 2,945 | 3,010 | 127,300 | 1,003.33 |
| 2004-11-29 | 3,060 | 3,060 | 2,995 | 3,020 | 88,700 | 1,006.67 |
| 2004-11-26 | 3,050 | 3,070 | 3,000 | 3,030 | 57,000 | 1,010 |
| 2004-11-25 | 3,010 | 3,030 | 2,960 | 3,030 | 77,300 | 1,010 |
| 2004-11-24 | 3,020 | 3,060 | 2,990 | 2,990 | 70,800 | 996.67 |
| 2004-11-22 | 3,110 | 3,110 | 2,990 | 3,010 | 118,200 | 1,003.33 |
| 2004-11-19 | 3,080 | 3,160 | 3,080 | 3,140 | 109,900 | 1,046.67 |
| 2004-11-18 | 3,270 | 3,270 | 3,070 | 3,070 | 217,900 | 1,023.33 |
| 2004-11-17 | 3,310 | 3,380 | 3,240 | 3,260 | 100,800 | 1,086.67 |
| 2004-11-16 | 3,350 | 3,420 | 3,290 | 3,330 | 200,900 | 1,110 |
| 2004-11-15 | 3,250 | 3,340 | 3,250 | 3,300 | 81,200 | 1,100 |
| 2004-11-12 | 3,270 | 3,300 | 3,200 | 3,240 | 151,000 | 1,080 |
| 2004-11-11 | 3,420 | 3,450 | 3,150 | 3,260 | 409,400 | 1,086.67 |
| 2004-11-10 | 3,250 | 3,370 | 3,250 | 3,340 | 202,200 | 1,113.33 |
| 2004-11-09 | 3,180 | 3,320 | 3,180 | 3,290 | 126,900 | 1,096.67 |
| 2004-11-08 | 3,510 | 3,510 | 3,090 | 3,090 | 193,400 | 1,030 |
| 2004-11-05 | 3,540 | 3,550 | 3,500 | 3,540 | 85,100 | 1,180 |
| 2004-11-04 | 3,600 | 3,600 | 3,500 | 3,570 | 107,700 | 1,190 |
| 2004-11-02 | 3,550 | 3,600 | 3,450 | 3,570 | 98,000 | 1,190 |
| 2004-11-01 | 3,530 | 3,580 | 3,480 | 3,520 | 78,600 | 1,173.33 |
| 2004-10-29 | 3,410 | 3,540 | 3,380 | 3,520 | 76,900 | 1,173.33 |
| 2004-10-28 | 3,420 | 3,460 | 3,370 | 3,390 | 43,600 | 1,130 |
| 2004-10-27 | 3,410 | 3,430 | 3,250 | 3,360 | 49,500 | 1,120 |
| 2004-10-26 | 3,380 | 3,430 | 3,360 | 3,380 | 23,600 | 1,126.67 |
| 2004-10-25 | 3,460 | 3,460 | 3,330 | 3,370 | 43,100 | 1,123.33 |
| 2004-10-22 | 3,600 | 3,660 | 3,410 | 3,410 | 66,800 | 1,136.67 |
| 2004-10-21 | 3,620 | 3,710 | 3,620 | 3,630 | 22,900 | 1,210 |
| 2004-10-20 | 3,700 | 3,750 | 3,620 | 3,650 | 39,900 | 1,216.67 |
| 2004-10-19 | 3,720 | 3,820 | 3,630 | 3,710 | 38,100 | 1,236.67 |
| 2004-10-18 | 3,860 | 3,860 | 3,750 | 3,770 | 53,000 | 1,256.67 |
| 2004-10-15 | 3,820 | 3,930 | 3,750 | 3,860 | 43,000 | 1,286.67 |
| 2004-10-14 | 3,990 | 4,010 | 3,890 | 3,920 | 50,100 | 1,306.67 |
| 2004-10-13 | 4,010 | 4,080 | 4,010 | 4,010 | 36,300 | 1,336.67 |
| 2004-10-12 | 3,990 | 4,060 | 3,990 | 4,030 | 33,100 | 1,343.33 |
| 2004-10-08 | 4,000 | 4,030 | 3,990 | 4,000 | 17,900 | 1,333.33 |
| 2004-10-07 | 4,030 | 4,090 | 4,000 | 4,000 | 17,300 | 1,333.33 |
| 2004-10-06 | 4,020 | 4,050 | 3,940 | 4,040 | 22,300 | 1,346.67 |
| 2004-10-05 | 4,010 | 4,070 | 4,000 | 4,020 | 22,100 | 1,340 |
| 2004-10-04 | 4,000 | 4,040 | 4,000 | 4,010 | 44,000 | 1,336.67 |
| 2004-10-01 | 3,930 | 4,010 | 3,890 | 3,970 | 62,600 | 1,323.33 |
| 2004-09-30 | 3,740 | 3,940 | 3,740 | 3,830 | 34,600 | 1,276.67 |
| 2004-09-29 | 3,690 | 3,830 | 3,660 | 3,740 | 23,800 | 1,246.67 |
| 2004-09-28 | 3,750 | 3,850 | 3,650 | 3,690 | 24,300 | 1,230 |
| 2004-09-27 | 3,910 | 3,910 | 3,790 | 3,800 | 18,600 | 1,266.67 |
| 2004-09-24 | 3,900 | 3,910 | 3,860 | 3,910 | 17,400 | 1,303.33 |
| 2004-09-22 | 3,950 | 3,950 | 3,900 | 3,910 | 16,300 | 1,303.33 |
| 2004-09-21 | 3,940 | 3,950 | 3,890 | 3,930 | 39,500 | 1,310 |
| 2004-09-17 | 3,880 | 3,930 | 3,880 | 3,920 | 37,400 | 1,306.67 |
| 2004-09-16 | 3,820 | 3,900 | 3,810 | 3,840 | 16,400 | 1,280 |
| 2004-09-15 | 3,900 | 3,930 | 3,870 | 3,920 | 21,100 | 1,306.67 |
| 2004-09-14 | 3,960 | 3,960 | 3,880 | 3,950 | 46,100 | 1,316.67 |
| 2004-09-13 | 4,050 | 4,070 | 4,010 | 4,010 | 29,400 | 1,336.67 |
| 2004-09-10 | 4,110 | 4,120 | 4,020 | 4,040 | 35,500 | 1,346.67 |
| 2004-09-09 | 4,150 | 4,160 | 4,110 | 4,110 | 8,500 | 1,370 |
| 2004-09-08 | 4,160 | 4,200 | 4,140 | 4,170 | 27,000 | 1,390 |
| 2004-09-07 | 4,290 | 4,290 | 4,200 | 4,230 | 25,300 | 1,410 |
| 2004-09-06 | 4,220 | 4,310 | 4,220 | 4,290 | 9,200 | 1,430 |
| 2004-09-03 | 4,350 | 4,350 | 4,250 | 4,250 | 12,200 | 1,416.67 |
| 2004-09-02 | 4,350 | 4,380 | 4,290 | 4,340 | 13,400 | 1,446.67 |
| 2004-09-01 | 4,330 | 4,420 | 4,330 | 4,380 | 47,700 | 1,460 |
| 2004-08-31 | 4,270 | 4,370 | 4,270 | 4,310 | 17,000 | 1,436.67 |
| 2004-08-30 | 4,440 | 4,440 | 4,310 | 4,350 | 21,100 | 1,450 |
| 2004-08-27 | 4,400 | 4,440 | 4,330 | 4,430 | 31,000 | 1,476.67 |
| 2004-08-26 | 4,200 | 4,390 | 4,200 | 4,310 | 43,600 | 1,436.67 |
| 2004-08-25 | 4,050 | 4,190 | 4,050 | 4,160 | 17,300 | 1,386.67 |
| 2004-08-24 | 4,090 | 4,090 | 4,050 | 4,050 | 10,800 | 1,350 |
| 2004-08-23 | 4,100 | 4,160 | 4,080 | 4,080 | 13,600 | 1,360 |
| 2004-08-20 | 4,140 | 4,180 | 4,090 | 4,100 | 12,000 | 1,366.67 |
| 2004-08-19 | 4,080 | 4,170 | 4,020 | 4,130 | 32,000 | 1,376.67 |
| 2004-08-18 | 4,030 | 4,080 | 4,000 | 4,040 | 30,300 | 1,346.67 |
| 2004-08-17 | 4,100 | 4,140 | 4,100 | 4,110 | 23,200 | 1,370 |
| 2004-08-16 | 4,230 | 4,230 | 4,110 | 4,130 | 22,300 | 1,376.67 |
| 2004-08-13 | 4,220 | 4,300 | 4,190 | 4,190 | 27,100 | 1,396.67 |
| 2004-08-12 | 4,200 | 4,270 | 4,150 | 4,220 | 27,100 | 1,406.67 |
| 2004-08-11 | 4,220 | 4,240 | 4,150 | 4,160 | 21,600 | 1,386.67 |
| 2004-08-10 | 4,050 | 4,200 | 4,030 | 4,120 | 33,900 | 1,373.33 |
| 2004-08-09 | 4,090 | 4,100 | 4,030 | 4,100 | 18,100 | 1,366.67 |
| 2004-08-06 | 4,000 | 4,140 | 3,950 | 4,100 | 39,200 | 1,366.67 |
| 2004-08-05 | 4,110 | 4,130 | 4,020 | 4,060 | 38,300 | 1,353.33 |
| 2004-08-04 | 4,150 | 4,250 | 3,900 | 4,060 | 145,400 | 1,353.33 |
| 2004-08-03 | 4,500 | 4,500 | 4,360 | 4,400 | 51,900 | 1,466.67 |
| 2004-08-02 | 4,690 | 4,690 | 4,540 | 4,560 | 15,300 | 1,520 |
| 2004-07-30 | 4,690 | 4,800 | 4,650 | 4,720 | 21,000 | 1,573.33 |
| 2004-07-29 | 4,760 | 4,800 | 4,660 | 4,690 | 22,400 | 1,563.33 |
| 2004-07-28 | 4,820 | 4,850 | 4,750 | 4,770 | 14,000 | 1,590 |
| 2004-07-27 | 4,660 | 4,790 | 4,510 | 4,700 | 34,100 | 1,566.67 |
| 2004-07-26 | 4,610 | 4,720 | 4,610 | 4,650 | 16,300 | 1,550 |
| 2004-07-23 | 4,890 | 4,890 | 4,750 | 4,810 | 20,300 | 1,603.33 |
| 2004-07-22 | 4,620 | 4,880 | 4,600 | 4,880 | 54,300 | 1,626.67 |
| 2004-07-21 | 4,680 | 4,750 | 4,650 | 4,720 | 25,100 | 1,573.33 |
| 2004-07-20 | 4,830 | 4,830 | 4,650 | 4,690 | 31,700 | 1,563.33 |
| 2004-07-16 | 4,680 | 4,790 | 4,610 | 4,780 | 56,500 | 1,593.33 |
| 2004-07-15 | 4,710 | 4,760 | 4,670 | 4,700 | 56,800 | 1,566.67 |
| 2004-07-14 | 4,830 | 4,880 | 4,550 | 4,610 | 53,800 | 1,536.67 |
| 2004-07-13 | 4,760 | 4,890 | 4,760 | 4,780 | 37,700 | 1,593.33 |
| 2004-07-12 | 4,610 | 4,960 | 4,610 | 4,740 | 77,600 | 1,580 |
| 2004-07-09 | 4,410 | 4,580 | 4,310 | 4,560 | 74,700 | 1,520 |
| 2004-07-08 | 4,660 | 4,660 | 4,500 | 4,510 | 47,300 | 1,503.33 |
| 2004-07-07 | 4,560 | 4,780 | 4,520 | 4,650 | 98,300 | 1,550 |
| 2004-07-06 | 4,890 | 4,960 | 4,660 | 4,680 | 59,500 | 1,560 |
| 2004-07-05 | 5,060 | 5,060 | 4,850 | 4,920 | 45,300 | 1,640 |
| 2004-07-02 | 4,950 | 5,250 | 4,920 | 5,100 | 75,300 | 1,700 |
| 2004-07-01 | 4,840 | 5,250 | 4,840 | 5,150 | 134,000 | 1,716.67 |
| 2004-06-30 | 4,640 | 4,840 | 4,590 | 4,810 | 82,900 | 1,603.33 |
| 2004-06-29 | 4,610 | 4,710 | 4,570 | 4,660 | 58,300 | 1,553.33 |
| 2004-06-28 | 4,330 | 4,800 | 4,330 | 4,760 | 145,200 | 1,586.67 |
| 2004-06-25 | 4,230 | 4,350 | 4,230 | 4,330 | 71,200 | 1,443.33 |
| 2004-06-24 | 4,100 | 4,260 | 4,100 | 4,230 | 64,800 | 1,410 |
| 2004-06-23 | 4,060 | 4,170 | 4,050 | 4,090 | 83,800 | 1,363.33 |
| 2004-06-22 | 3,980 | 4,040 | 3,960 | 4,040 | 48,700 | 1,346.67 |
| 2004-06-21 | 3,990 | 4,020 | 3,970 | 3,970 | 24,000 | 1,323.33 |
| 2004-06-18 | 3,990 | 4,010 | 3,920 | 3,960 | 16,600 | 1,320 |
| 2004-06-17 | 4,000 | 4,030 | 3,990 | 4,020 | 36,600 | 1,340 |
| 2004-06-16 | 3,830 | 3,990 | 3,830 | 3,990 | 34,900 | 1,330 |
| 2004-06-15 | 4,000 | 4,000 | 3,920 | 3,930 | 15,200 | 1,310 |
| 2004-06-14 | 3,990 | 4,010 | 3,980 | 4,000 | 22,900 | 1,333.33 |
| 2004-06-11 | 4,030 | 4,030 | 4,000 | 4,000 | 35,300 | 1,333.33 |
| 2004-06-10 | 3,990 | 4,040 | 3,990 | 4,030 | 17,900 | 1,343.33 |
| 2004-06-09 | 4,060 | 4,060 | 4,010 | 4,010 | 11,100 | 1,336.67 |
| 2004-06-08 | 4,090 | 4,100 | 4,030 | 4,050 | 13,900 | 1,350 |
| 2004-06-07 | 4,000 | 4,090 | 4,000 | 4,060 | 18,100 | 1,353.33 |
| 2004-06-04 | 4,000 | 4,030 | 3,990 | 4,030 | 24,700 | 1,343.33 |
| 2004-06-03 | 4,000 | 4,100 | 3,950 | 4,010 | 26,600 | 1,336.67 |
| 2004-06-02 | 4,100 | 4,140 | 4,010 | 4,040 | 32,000 | 1,346.67 |
| 2004-06-01 | 4,130 | 4,230 | 4,120 | 4,200 | 73,200 | 1,400 |
| 2004-05-31 | 3,900 | 4,150 | 3,860 | 4,130 | 106,000 | 1,376.67 |
| 2004-05-28 | 3,800 | 3,890 | 3,790 | 3,860 | 57,400 | 1,286.67 |
| 2004-05-27 | 3,740 | 3,800 | 3,740 | 3,750 | 25,500 | 1,250 |
| 2004-05-26 | 3,780 | 3,780 | 3,720 | 3,740 | 13,900 | 1,246.67 |
| 2004-05-25 | 3,780 | 3,780 | 3,700 | 3,740 | 16,900 | 1,246.67 |
| 2004-05-24 | 3,750 | 3,800 | 3,720 | 3,760 | 30,400 | 1,253.33 |
| 2004-05-21 | 3,750 | 3,780 | 3,720 | 3,780 | 32,000 | 1,260 |
| 2004-05-20 | 3,540 | 3,720 | 3,480 | 3,720 | 103,300 | 1,240 |
| 2004-05-19 | 3,190 | 3,600 | 3,190 | 3,440 | 66,500 | 1,146.67 |
| 2004-05-18 | 3,160 | 3,300 | 3,110 | 3,180 | 49,500 | 1,060 |
| 2004-05-17 | 3,320 | 3,320 | 3,100 | 3,260 | 77,700 | 1,086.67 |
| 2004-05-14 | 3,600 | 3,650 | 3,350 | 3,420 | 45,600 | 1,140 |
| 2004-05-13 | 3,750 | 3,750 | 3,590 | 3,650 | 39,600 | 1,216.67 |
| 2004-05-12 | 3,900 | 3,900 | 3,740 | 3,780 | 44,200 | 1,260 |
| 2004-05-11 | 3,790 | 3,880 | 3,600 | 3,840 | 39,600 | 1,280 |
| 2004-05-10 | 4,060 | 4,060 | 3,890 | 3,940 | 57,300 | 1,313.33 |
| 2004-05-07 | 4,200 | 4,350 | 4,090 | 4,230 | 43,800 | 1,410 |
| 2004-05-06 | 4,490 | 4,490 | 4,250 | 4,280 | 54,100 | 1,426.67 |
| 2004-04-30 | 4,150 | 4,550 | 4,080 | 4,470 | 92,600 | 1,490 |
| 2004-04-28 | 3,940 | 4,270 | 3,920 | 4,150 | 84,900 | 1,383.33 |
| 2004-04-27 | 3,860 | 3,930 | 3,700 | 3,890 | 20,000 | 1,296.67 |
| 2004-04-26 | 4,000 | 4,000 | 3,930 | 3,940 | 23,200 | 1,313.33 |
| 2004-04-23 | 3,860 | 3,980 | 3,820 | 3,910 | 33,500 | 1,303.33 |
| 2004-04-22 | 3,740 | 3,850 | 3,710 | 3,810 | 16,500 | 1,270 |
| 2004-04-21 | 3,700 | 3,700 | 3,630 | 3,700 | 19,500 | 1,233.33 |
| 2004-04-20 | 3,720 | 3,720 | 3,660 | 3,700 | 19,900 | 1,233.33 |
| 2004-04-19 | 3,850 | 3,850 | 3,690 | 3,770 | 33,300 | 1,256.67 |
| 2004-04-16 | 3,870 | 3,870 | 3,610 | 3,830 | 25,600 | 1,276.67 |
| 2004-04-15 | 3,950 | 3,950 | 3,790 | 3,880 | 26,300 | 1,293.33 |
| 2004-04-14 | 3,900 | 3,950 | 3,870 | 3,950 | 17,700 | 1,316.67 |
| 2004-04-13 | 4,000 | 4,020 | 3,930 | 3,990 | 31,600 | 1,330 |
| 2004-04-12 | 3,870 | 4,030 | 3,870 | 4,010 | 22,800 | 1,336.67 |
| 2004-04-09 | 3,840 | 3,880 | 3,800 | 3,870 | 23,100 | 1,290 |
| 2004-04-08 | 3,700 | 3,850 | 3,690 | 3,850 | 35,800 | 1,283.33 |
| 2004-04-07 | 3,650 | 3,680 | 3,610 | 3,680 | 19,200 | 1,226.67 |
| 2004-04-06 | 3,580 | 3,650 | 3,560 | 3,600 | 33,200 | 1,200 |
| 2004-04-05 | 3,530 | 3,580 | 3,510 | 3,510 | 19,500 | 1,170 |
| 2004-04-02 | 3,450 | 3,540 | 3,450 | 3,510 | 23,400 | 1,170 |
| 2004-04-01 | 3,500 | 3,530 | 3,430 | 3,460 | 39,000 | 1,153.33 |
| 2004-03-31 | 3,480 | 3,500 | 3,400 | 3,500 | 31,000 | 1,166.67 |
| 2004-03-30 | 3,500 | 3,520 | 3,440 | 3,480 | 22,500 | 1,160 |
| 2004-03-29 | 3,490 | 3,530 | 3,250 | 3,530 | 42,600 | 1,176.67 |
| 2004-03-26 | 3,560 | 3,560 | 3,500 | 3,520 | 21,300 | 1,173.33 |
| 2004-03-25 | 3,550 | 3,570 | 3,530 | 3,550 | 24,600 | 1,183.33 |
| 2004-03-24 | 3,470 | 3,520 | 3,410 | 3,520 | 36,200 | 1,173.33 |
| 2004-03-23 | 3,450 | 3,500 | 3,300 | 3,450 | 37,300 | 1,150 |
| 2004-03-22 | 3,460 | 3,480 | 3,430 | 3,450 | 23,500 | 1,150 |
| 2004-03-19 | 3,350 | 3,530 | 3,340 | 3,450 | 68,900 | 1,150 |
| 2004-03-18 | 3,250 | 3,380 | 3,250 | 3,360 | 43,200 | 1,120 |
| 2004-03-17 | 3,230 | 3,240 | 3,200 | 3,240 | 41,000 | 1,080 |
| 2004-03-16 | 3,260 | 3,260 | 3,210 | 3,230 | 22,700 | 1,076.67 |
| 2004-03-15 | 3,130 | 3,320 | 3,130 | 3,280 | 33,600 | 1,093.33 |
| 2004-03-12 | 3,080 | 3,120 | 3,080 | 3,100 | 33,700 | 1,033.33 |
| 2004-03-11 | 2,950 | 3,120 | 2,950 | 3,100 | 26,400 | 1,033.33 |
| 2004-03-10 | 3,100 | 3,150 | 3,100 | 3,100 | 14,200 | 1,033.33 |
| 2004-03-09 | 3,120 | 3,120 | 3,090 | 3,100 | 12,400 | 1,033.33 |
| 2004-03-08 | 3,100 | 3,120 | 3,090 | 3,100 | 22,100 | 1,033.33 |
| 2004-03-05 | 3,000 | 3,150 | 2,995 | 3,120 | 22,000 | 1,040 |
| 2004-03-04 | 2,990 | 3,010 | 2,980 | 2,995 | 35,600 | 998.33 |
| 2004-03-03 | 2,950 | 2,990 | 2,950 | 2,960 | 15,600 | 986.67 |
| 2004-03-02 | 2,990 | 2,990 | 2,900 | 2,980 | 16,100 | 993.33 |
| 2004-03-01 | 3,000 | 3,000 | 2,985 | 2,995 | 14,400 | 998.33 |
| 2004-02-27 | 3,000 | 3,010 | 2,985 | 3,000 | 18,600 | 1,000 |
| 2004-02-26 | 3,020 | 3,030 | 2,995 | 3,000 | 72,400 | 1,000 |
| 2004-02-25 | 2,910 | 3,050 | 2,905 | 2,990 | 40,700 | 996.67 |
| 2004-02-24 | 2,890 | 2,925 | 2,885 | 2,895 | 19,700 | 965 |
| 2004-02-23 | 2,855 | 2,885 | 2,845 | 2,885 | 8,500 | 961.67 |
| 2004-02-20 | 2,850 | 2,850 | 2,835 | 2,845 | 4,800 | 948.33 |
| 2004-02-19 | 2,850 | 2,860 | 2,820 | 2,835 | 11,600 | 945 |
| 2004-02-18 | 2,860 | 2,860 | 2,820 | 2,850 | 2,400 | 950 |
| 2004-02-17 | 2,850 | 2,870 | 2,840 | 2,850 | 6,500 | 950 |
| 2004-02-16 | 2,845 | 2,850 | 2,815 | 2,850 | 7,500 | 950 |
| 2004-02-13 | 2,820 | 2,850 | 2,820 | 2,840 | 6,700 | 946.67 |
| 2004-02-12 | 2,800 | 2,830 | 2,800 | 2,830 | 5,000 | 943.33 |
| 2004-02-10 | 2,800 | 2,830 | 2,800 | 2,830 | 6,100 | 943.33 |
| 2004-02-09 | 2,830 | 2,840 | 2,800 | 2,800 | 2,900 | 933.33 |
| 2004-02-06 | 2,850 | 2,850 | 2,800 | 2,830 | 8,800 | 943.33 |
| 2004-02-05 | 2,850 | 2,860 | 2,805 | 2,840 | 11,200 | 946.67 |
| 2004-02-04 | 2,955 | 2,955 | 2,800 | 2,825 | 19,500 | 941.67 |
| 2004-02-03 | 2,780 | 2,980 | 2,725 | 2,970 | 47,600 | 990 |
| 2004-02-02 | 2,685 | 2,750 | 2,685 | 2,750 | 11,200 | 916.67 |
| 2004-01-30 | 2,640 | 2,690 | 2,640 | 2,680 | 4,200 | 893.33 |
| 2004-01-29 | 2,650 | 2,650 | 2,610 | 2,650 | 7,700 | 883.33 |
| 2004-01-28 | 2,695 | 2,695 | 2,650 | 2,685 | 13,100 | 895 |
| 2004-01-27 | 2,700 | 2,725 | 2,680 | 2,700 | 12,000 | 900 |
| 2004-01-26 | 2,715 | 2,720 | 2,695 | 2,720 | 6,400 | 906.67 |
| 2004-01-23 | 2,710 | 2,730 | 2,700 | 2,700 | 8,500 | 900 |
| 2004-01-22 | 2,740 | 2,740 | 2,700 | 2,720 | 7,400 | 906.67 |
| 2004-01-21 | 2,650 | 2,730 | 2,650 | 2,725 | 16,700 | 908.33 |
| 2004-01-20 | 2,630 | 2,690 | 2,630 | 2,690 | 6,400 | 896.67 |
| 2004-01-19 | 2,645 | 2,670 | 2,630 | 2,670 | 3,500 | 890 |
| 2004-01-16 | 2,665 | 2,690 | 2,660 | 2,675 | 5,200 | 891.67 |
| 2004-01-15 | 2,655 | 2,675 | 2,655 | 2,665 | 4,800 | 888.33 |
| 2004-01-14 | 2,690 | 2,690 | 2,665 | 2,680 | 7,800 | 893.33 |
| 2004-01-13 | 2,695 | 2,695 | 2,660 | 2,690 | 7,400 | 896.67 |
| 2004-01-09 | 2,690 | 2,690 | 2,650 | 2,670 | 16,900 | 890 |
| 2004-01-08 | 2,650 | 2,675 | 2,610 | 2,655 | 17,500 | 885 |
| 2004-01-07 | 2,525 | 2,570 | 2,520 | 2,570 | 21,900 | 856.67 |
| 2004-01-06 | 2,540 | 2,540 | 2,510 | 2,525 | 5,700 | 841.67 |
| 2004-01-05 | 2,520 | 2,545 | 2,520 | 2,540 | 4,200 | 846.67 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
