7524 マルシェ(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 | 1,053 | 1,055 | 1,050 | 1,052 | 2,700 | 1,052 |
| 2004-12-29 | 1,050 | 1,056 | 1,050 | 1,053 | 11,000 | 1,053 |
| 2004-12-28 | 1,060 | 1,060 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2004-12-27 | 1,056 | 1,058 | 1,054 | 1,054 | 5,300 | 1,054 |
| 2004-12-24 | 1,061 | 1,065 | 1,051 | 1,065 | 8,100 | 1,065 |
| 2004-12-22 | 1,058 | 1,063 | 1,057 | 1,063 | 7,400 | 1,063 |
| 2004-12-21 | 1,057 | 1,060 | 1,057 | 1,060 | 3,800 | 1,060 |
| 2004-12-20 | 1,056 | 1,057 | 1,055 | 1,057 | 2,400 | 1,057 |
| 2004-12-17 | 1,051 | 1,061 | 1,051 | 1,055 | 2,100 | 1,055 |
| 2004-12-16 | 1,061 | 1,061 | 1,050 | 1,061 | 7,600 | 1,061 |
| 2004-12-15 | 1,065 | 1,065 | 1,052 | 1,062 | 3,900 | 1,062 |
| 2004-12-14 | 1,060 | 1,060 | 1,053 | 1,053 | 2,700 | 1,053 |
| 2004-12-13 | 1,047 | 1,052 | 1,046 | 1,052 | 3,300 | 1,052 |
| 2004-12-10 | 1,048 | 1,048 | 1,045 | 1,047 | 3,000 | 1,047 |
| 2004-12-09 | 1,046 | 1,048 | 1,045 | 1,045 | 6,300 | 1,045 |
| 2004-12-08 | 1,052 | 1,052 | 1,038 | 1,045 | 22,800 | 1,045 |
| 2004-12-07 | 1,051 | 1,065 | 1,051 | 1,065 | 3,300 | 1,065 |
| 2004-12-06 | 1,073 | 1,073 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2004-12-03 | 1,061 | 1,064 | 1,061 | 1,061 | 2,500 | 1,061 |
| 2004-12-02 | 1,054 | 1,073 | 1,052 | 1,073 | 2,700 | 1,073 |
| 2004-12-01 | 1,071 | 1,071 | 1,050 | 1,050 | 9,600 | 1,050 |
| 2004-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2004-11-29 | 1,082 | 1,082 | 1,075 | 1,080 | 1,400 | 1,080 |
| 2004-11-26 | 1,082 | 1,082 | 1,082 | 1,082 | 500 | 1,082 |
| 2004-11-25 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2004-11-24 | 1,070 | 1,080 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2004-11-22 | 1,075 | 1,080 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2004-11-19 | 1,080 | 1,081 | 1,076 | 1,080 | 2,300 | 1,080 |
| 2004-11-18 | 1,085 | 1,085 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2004-11-17 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2004-11-16 | 1,094 | 1,094 | 1,094 | 1,094 | 600 | 1,094 |
| 2004-11-15 | 1,075 | 1,080 | 1,075 | 1,075 | 6,100 | 1,075 |
| 2004-11-12 | 1,086 | 1,095 | 1,086 | 1,095 | 1,000 | 1,095 |
| 2004-11-11 | 1,098 | 1,100 | 1,084 | 1,084 | 800 | 1,084 |
| 2004-11-10 | 1,092 | 1,092 | 1,078 | 1,078 | 700 | 1,078 |
| 2004-11-09 | 1,070 | 1,092 | 1,063 | 1,092 | 2,300 | 1,092 |
| 2004-11-08 | 1,094 | 1,094 | 1,060 | 1,070 | 2,800 | 1,070 |
| 2004-11-05 | 1,050 | 1,081 | 1,050 | 1,080 | 3,700 | 1,080 |
| 2004-11-04 | 1,062 | 1,070 | 1,049 | 1,050 | 7,800 | 1,050 |
| 2004-11-02 | 1,095 | 1,095 | 1,075 | 1,075 | 1,100 | 1,075 |
| 2004-11-01 | 1,072 | 1,080 | 1,070 | 1,075 | 1,200 | 1,075 |
| 2004-10-29 | 1,066 | 1,090 | 1,066 | 1,075 | 3,100 | 1,075 |
| 2004-10-28 | 1,067 | 1,073 | 1,060 | 1,070 | 4,300 | 1,070 |
| 2004-10-27 | 1,054 | 1,054 | 1,050 | 1,053 | 4,600 | 1,053 |
| 2004-10-26 | 1,078 | 1,080 | 1,030 | 1,049 | 3,600 | 1,049 |
| 2004-10-25 | 1,114 | 1,114 | 1,095 | 1,098 | 3,800 | 1,098 |
| 2004-10-22 | 1,118 | 1,118 | 1,115 | 1,115 | 1,600 | 1,115 |
| 2004-10-21 | 1,118 | 1,127 | 1,116 | 1,116 | 1,700 | 1,116 |
| 2004-10-20 | 1,115 | 1,118 | 1,115 | 1,118 | 1,500 | 1,118 |
| 2004-10-19 | 1,120 | 1,127 | 1,116 | 1,116 | 2,800 | 1,116 |
| 2004-10-18 | 1,128 | 1,128 | 1,120 | 1,121 | 2,700 | 1,121 |
| 2004-10-15 | 1,133 | 1,133 | 1,120 | 1,125 | 3,200 | 1,125 |
| 2004-10-14 | 1,120 | 1,122 | 1,120 | 1,122 | 2,200 | 1,122 |
| 2004-10-13 | 1,127 | 1,127 | 1,111 | 1,120 | 3,700 | 1,120 |
| 2004-10-12 | 1,124 | 1,127 | 1,122 | 1,127 | 1,600 | 1,127 |
| 2004-10-08 | 1,125 | 1,125 | 1,122 | 1,122 | 1,600 | 1,122 |
| 2004-10-07 | 1,130 | 1,135 | 1,126 | 1,126 | 1,800 | 1,126 |
| 2004-10-06 | 1,132 | 1,135 | 1,131 | 1,135 | 1,100 | 1,135 |
| 2004-10-05 | 1,129 | 1,143 | 1,129 | 1,132 | 1,300 | 1,132 |
| 2004-10-04 | 1,138 | 1,139 | 1,130 | 1,139 | 2,100 | 1,139 |
| 2004-10-01 | 1,140 | 1,140 | 1,120 | 1,122 | 3,100 | 1,122 |
| 2004-09-30 | 1,115 | 1,125 | 1,115 | 1,121 | 1,200 | 1,121 |
| 2004-09-29 | 1,120 | 1,121 | 1,120 | 1,121 | 700 | 1,121 |
| 2004-09-28 | 1,135 | 1,155 | 1,130 | 1,135 | 5,800 | 1,135 |
| 2004-09-27 | 1,144 | 1,159 | 1,144 | 1,155 | 8,200 | 1,155 |
| 2004-09-24 | 1,203 | 1,230 | 1,200 | 1,230 | 13,600 | 1,230 |
| 2004-09-22 | 1,248 | 1,248 | 1,220 | 1,220 | 9,500 | 1,220 |
| 2004-09-21 | 1,257 | 1,257 | 1,232 | 1,250 | 7,800 | 1,250 |
| 2004-09-17 | 1,253 | 1,260 | 1,251 | 1,260 | 3,600 | 1,260 |
| 2004-09-16 | 1,254 | 1,255 | 1,245 | 1,255 | 4,800 | 1,255 |
| 2004-09-15 | 1,260 | 1,260 | 1,252 | 1,255 | 4,200 | 1,255 |
| 2004-09-14 | 1,253 | 1,256 | 1,252 | 1,253 | 2,300 | 1,253 |
| 2004-09-13 | 1,256 | 1,258 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2004-09-10 | 1,258 | 1,258 | 1,240 | 1,255 | 4,800 | 1,255 |
| 2004-09-09 | 1,242 | 1,259 | 1,242 | 1,259 | 13,300 | 1,259 |
| 2004-09-08 | 1,238 | 1,242 | 1,238 | 1,241 | 3,200 | 1,241 |
| 2004-09-07 | 1,238 | 1,238 | 1,228 | 1,238 | 5,300 | 1,238 |
| 2004-09-06 | 1,238 | 1,248 | 1,236 | 1,242 | 5,900 | 1,242 |
| 2004-09-03 | 1,222 | 1,238 | 1,220 | 1,228 | 4,300 | 1,228 |
| 2004-09-02 | 1,204 | 1,221 | 1,204 | 1,220 | 3,400 | 1,220 |
| 2004-09-01 | 1,199 | 1,204 | 1,196 | 1,204 | 6,000 | 1,204 |
| 2004-08-31 | 1,190 | 1,195 | 1,185 | 1,195 | 5,400 | 1,195 |
| 2004-08-30 | 1,181 | 1,195 | 1,181 | 1,195 | 2,800 | 1,195 |
| 2004-08-27 | 1,179 | 1,180 | 1,175 | 1,180 | 1,900 | 1,180 |
| 2004-08-26 | 1,193 | 1,193 | 1,173 | 1,175 | 4,400 | 1,175 |
| 2004-08-25 | 1,180 | 1,180 | 1,168 | 1,173 | 2,100 | 1,173 |
| 2004-08-24 | 1,173 | 1,173 | 1,170 | 1,171 | 2,400 | 1,171 |
| 2004-08-23 | 1,172 | 1,173 | 1,170 | 1,172 | 4,000 | 1,172 |
| 2004-08-20 | 1,173 | 1,175 | 1,167 | 1,175 | 1,400 | 1,175 |
| 2004-08-19 | 1,172 | 1,172 | 1,165 | 1,172 | 1,500 | 1,172 |
| 2004-08-18 | 1,179 | 1,190 | 1,172 | 1,172 | 2,000 | 1,172 |
| 2004-08-17 | 1,172 | 1,173 | 1,172 | 1,173 | 1,000 | 1,173 |
| 2004-08-16 | 1,172 | 1,172 | 1,165 | 1,172 | 4,100 | 1,172 |
| 2004-08-13 | 1,170 | 1,170 | 1,160 | 1,170 | 4,900 | 1,170 |
| 2004-08-12 | 1,170 | 1,170 | 1,169 | 1,170 | 1,000 | 1,170 |
| 2004-08-11 | 1,162 | 1,170 | 1,162 | 1,170 | 4,800 | 1,170 |
| 2004-08-10 | 1,160 | 1,169 | 1,160 | 1,169 | 300 | 1,169 |
| 2004-08-09 | 1,150 | 1,167 | 1,150 | 1,167 | 900 | 1,167 |
| 2004-08-06 | 1,150 | 1,169 | 1,150 | 1,169 | 1,100 | 1,169 |
| 2004-08-05 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 1,159 |
| 2004-08-04 | 1,160 | 1,160 | 1,150 | 1,160 | 2,700 | 1,160 |
| 2004-08-03 | 1,163 | 1,170 | 1,161 | 1,161 | 2,700 | 1,161 |
| 2004-08-02 | 1,166 | 1,169 | 1,161 | 1,162 | 1,200 | 1,162 |
| 2004-07-30 | 1,155 | 1,161 | 1,155 | 1,161 | 3,400 | 1,161 |
| 2004-07-29 | 1,151 | 1,158 | 1,151 | 1,155 | 1,800 | 1,155 |
| 2004-07-28 | 1,164 | 1,169 | 1,150 | 1,155 | 2,000 | 1,155 |
| 2004-07-27 | 1,165 | 1,165 | 1,156 | 1,156 | 1,300 | 1,156 |
| 2004-07-26 | 1,155 | 1,160 | 1,155 | 1,160 | 900 | 1,160 |
| 2004-07-23 | 1,160 | 1,172 | 1,155 | 1,165 | 4,100 | 1,165 |
| 2004-07-22 | 1,160 | 1,160 | 1,130 | 1,160 | 2,300 | 1,160 |
| 2004-07-21 | 1,146 | 1,160 | 1,146 | 1,155 | 3,400 | 1,155 |
| 2004-07-20 | 1,150 | 1,150 | 1,130 | 1,150 | 5,300 | 1,150 |
| 2004-07-16 | 1,151 | 1,151 | 1,135 | 1,150 | 1,600 | 1,150 |
| 2004-07-15 | 1,172 | 1,199 | 1,150 | 1,150 | 22,900 | 1,150 |
| 2004-07-14 | 1,143 | 1,145 | 1,140 | 1,140 | 1,600 | 1,140 |
| 2004-07-13 | 1,140 | 1,144 | 1,138 | 1,144 | 2,600 | 1,144 |
| 2004-07-12 | 1,131 | 1,144 | 1,131 | 1,144 | 1,500 | 1,144 |
| 2004-07-09 | 1,148 | 1,149 | 1,135 | 1,145 | 3,000 | 1,145 |
| 2004-07-08 | 1,150 | 1,150 | 1,146 | 1,149 | 2,400 | 1,149 |
| 2004-07-07 | 1,149 | 1,150 | 1,143 | 1,150 | 1,400 | 1,150 |
| 2004-07-06 | 1,145 | 1,150 | 1,141 | 1,150 | 3,400 | 1,150 |
| 2004-07-05 | 1,145 | 1,150 | 1,136 | 1,145 | 1,600 | 1,145 |
| 2004-07-02 | 1,140 | 1,150 | 1,140 | 1,150 | 2,800 | 1,150 |
| 2004-07-01 | 1,148 | 1,150 | 1,131 | 1,146 | 4,400 | 1,146 |
| 2004-06-30 | 1,120 | 1,147 | 1,120 | 1,146 | 3,500 | 1,146 |
| 2004-06-29 | 1,120 | 1,149 | 1,110 | 1,149 | 3,000 | 1,149 |
| 2004-06-28 | 1,095 | 1,120 | 1,095 | 1,120 | 3,400 | 1,120 |
| 2004-06-25 | 1,110 | 1,110 | 1,100 | 1,108 | 2,400 | 1,108 |
| 2004-06-24 | 1,100 | 1,100 | 1,092 | 1,100 | 4,400 | 1,100 |
| 2004-06-23 | 1,096 | 1,100 | 1,092 | 1,100 | 4,800 | 1,100 |
| 2004-06-22 | 1,096 | 1,100 | 1,090 | 1,091 | 3,700 | 1,091 |
| 2004-06-21 | 1,091 | 1,098 | 1,089 | 1,096 | 3,100 | 1,096 |
| 2004-06-18 | 1,098 | 1,100 | 1,098 | 1,098 | 1,900 | 1,098 |
| 2004-06-17 | 1,100 | 1,100 | 1,088 | 1,099 | 3,900 | 1,099 |
| 2004-06-16 | 1,084 | 1,085 | 1,073 | 1,085 | 2,900 | 1,085 |
| 2004-06-15 | 1,085 | 1,085 | 1,070 | 1,071 | 3,400 | 1,071 |
| 2004-06-14 | 1,070 | 1,075 | 1,065 | 1,065 | 4,800 | 1,065 |
| 2004-06-11 | 1,070 | 1,070 | 1,066 | 1,070 | 2,900 | 1,070 |
| 2004-06-10 | 1,065 | 1,074 | 1,061 | 1,074 | 1,300 | 1,074 |
| 2004-06-09 | 1,065 | 1,065 | 1,065 | 1,065 | 300 | 1,065 |
| 2004-06-08 | 1,074 | 1,074 | 1,065 | 1,074 | 1,300 | 1,074 |
| 2004-06-07 | 1,065 | 1,075 | 1,065 | 1,075 | 500 | 1,075 |
| 2004-06-04 | 1,067 | 1,070 | 1,065 | 1,065 | 2,700 | 1,065 |
| 2004-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2004-06-02 | 1,080 | 1,080 | 1,070 | 1,073 | 2,800 | 1,073 |
| 2004-06-01 | 1,073 | 1,075 | 1,070 | 1,075 | 2,100 | 1,075 |
| 2004-05-31 | 1,059 | 1,059 | 1,050 | 1,050 | 2,300 | 1,050 |
| 2004-05-28 | 1,068 | 1,073 | 1,068 | 1,073 | 1,500 | 1,073 |
| 2004-05-27 | 1,069 | 1,069 | 1,068 | 1,068 | 300 | 1,068 |
| 2004-05-26 | 1,070 | 1,075 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2004-05-25 | 1,065 | 1,070 | 1,065 | 1,070 | 3,400 | 1,070 |
| 2004-05-24 | 1,070 | 1,070 | 1,060 | 1,065 | 2,900 | 1,065 |
| 2004-05-21 | 1,066 | 1,070 | 1,066 | 1,070 | 700 | 1,070 |
| 2004-05-20 | 1,072 | 1,072 | 1,052 | 1,065 | 700 | 1,065 |
| 2004-05-19 | 1,043 | 1,060 | 1,043 | 1,060 | 1,300 | 1,060 |
| 2004-05-18 | 1,040 | 1,050 | 1,040 | 1,042 | 1,600 | 1,042 |
| 2004-05-17 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2004-05-14 | 1,070 | 1,073 | 1,050 | 1,050 | 3,600 | 1,050 |
| 2004-05-13 | 1,075 | 1,075 | 1,055 | 1,065 | 1,200 | 1,065 |
| 2004-05-12 | 1,050 | 1,055 | 1,040 | 1,055 | 3,700 | 1,055 |
| 2004-05-11 | 1,035 | 1,050 | 1,010 | 1,040 | 6,000 | 1,040 |
| 2004-05-10 | 1,087 | 1,087 | 1,065 | 1,075 | 9,000 | 1,075 |
| 2004-05-07 | 1,089 | 1,090 | 1,085 | 1,089 | 3,900 | 1,089 |
| 2004-05-06 | 1,084 | 1,089 | 1,082 | 1,089 | 4,000 | 1,089 |
| 2004-04-30 | 1,088 | 1,090 | 1,080 | 1,080 | 3,700 | 1,080 |
| 2004-04-28 | 1,085 | 1,090 | 1,076 | 1,088 | 3,400 | 1,088 |
| 2004-04-27 | 1,081 | 1,085 | 1,075 | 1,085 | 1,800 | 1,085 |
| 2004-04-26 | 1,073 | 1,088 | 1,073 | 1,088 | 2,100 | 1,088 |
| 2004-04-23 | 1,084 | 1,084 | 1,069 | 1,069 | 3,200 | 1,069 |
| 2004-04-22 | 1,072 | 1,080 | 1,072 | 1,080 | 2,200 | 1,080 |
| 2004-04-21 | 1,069 | 1,080 | 1,069 | 1,072 | 1,200 | 1,072 |
| 2004-04-20 | 1,090 | 1,090 | 1,072 | 1,087 | 4,900 | 1,087 |
| 2004-04-19 | 1,089 | 1,089 | 1,069 | 1,070 | 3,800 | 1,070 |
| 2004-04-16 | 1,085 | 1,085 | 1,070 | 1,077 | 2,400 | 1,077 |
| 2004-04-15 | 1,093 | 1,100 | 1,073 | 1,073 | 7,700 | 1,073 |
| 2004-04-14 | 1,076 | 1,090 | 1,075 | 1,082 | 5,200 | 1,082 |
| 2004-04-13 | 1,071 | 1,079 | 1,071 | 1,077 | 8,100 | 1,077 |
| 2004-04-12 | 1,046 | 1,060 | 1,046 | 1,060 | 2,000 | 1,060 |
| 2004-04-09 | 1,050 | 1,051 | 1,045 | 1,045 | 3,300 | 1,045 |
| 2004-04-08 | 1,055 | 1,055 | 1,051 | 1,055 | 3,200 | 1,055 |
| 2004-04-07 | 1,045 | 1,055 | 1,044 | 1,055 | 3,400 | 1,055 |
| 2004-04-06 | 1,058 | 1,059 | 1,045 | 1,045 | 2,400 | 1,045 |
| 2004-04-05 | 1,060 | 1,060 | 1,046 | 1,046 | 3,500 | 1,046 |
| 2004-04-02 | 1,043 | 1,050 | 1,042 | 1,048 | 1,500 | 1,048 |
| 2004-04-01 | 1,043 | 1,044 | 1,040 | 1,044 | 1,800 | 1,044 |
| 2004-03-31 | 1,043 | 1,044 | 1,040 | 1,044 | 1,700 | 1,044 |
| 2004-03-30 | 1,049 | 1,049 | 1,025 | 1,039 | 7,000 | 1,039 |
| 2004-03-29 | 1,053 | 1,053 | 1,040 | 1,049 | 7,200 | 1,049 |
| 2004-03-26 | 1,054 | 1,060 | 1,051 | 1,051 | 12,600 | 1,051 |
| 2004-03-25 | 1,105 | 1,140 | 1,105 | 1,140 | 15,300 | 1,140 |
| 2004-03-24 | 1,100 | 1,115 | 1,098 | 1,105 | 22,400 | 1,105 |
| 2004-03-23 | 1,099 | 1,100 | 1,098 | 1,100 | 6,900 | 1,100 |
| 2004-03-22 | 1,100 | 1,100 | 1,095 | 1,099 | 9,200 | 1,099 |
| 2004-03-19 | 1,096 | 1,100 | 1,095 | 1,100 | 5,500 | 1,100 |
| 2004-03-18 | 1,094 | 1,095 | 1,090 | 1,095 | 5,800 | 1,095 |
| 2004-03-17 | 1,090 | 1,095 | 1,090 | 1,090 | 7,200 | 1,090 |
| 2004-03-16 | 1,088 | 1,090 | 1,085 | 1,090 | 1,900 | 1,090 |
| 2004-03-15 | 1,088 | 1,090 | 1,088 | 1,088 | 5,700 | 1,088 |
| 2004-03-12 | 1,083 | 1,085 | 1,075 | 1,083 | 2,900 | 1,083 |
| 2004-03-11 | 1,085 | 1,085 | 1,075 | 1,081 | 2,700 | 1,081 |
| 2004-03-10 | 1,085 | 1,085 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2004-03-09 | 1,080 | 1,086 | 1,079 | 1,082 | 2,800 | 1,082 |
| 2004-03-08 | 1,075 | 1,085 | 1,070 | 1,078 | 4,200 | 1,078 |
| 2004-03-05 | 1,059 | 1,060 | 1,050 | 1,060 | 3,200 | 1,060 |
| 2004-03-04 | 1,050 | 1,060 | 1,044 | 1,060 | 5,300 | 1,060 |
| 2004-03-03 | 1,031 | 1,049 | 1,030 | 1,047 | 2,300 | 1,047 |
| 2004-03-02 | 1,040 | 1,040 | 1,034 | 1,034 | 2,900 | 1,034 |
| 2004-03-01 | 1,001 | 1,038 | 1,001 | 1,038 | 11,800 | 1,038 |
| 2004-02-27 | 1,029 | 1,040 | 1,028 | 1,040 | 2,100 | 1,040 |
| 2004-02-26 | 1,013 | 1,028 | 1,013 | 1,028 | 1,300 | 1,028 |
| 2004-02-25 | 1,022 | 1,030 | 1,016 | 1,016 | 4,000 | 1,016 |
| 2004-02-24 | 1,030 | 1,034 | 1,012 | 1,020 | 6,000 | 1,020 |
| 2004-02-23 | 1,026 | 1,027 | 1,001 | 1,012 | 12,900 | 1,012 |
| 2004-02-20 | 1,045 | 1,045 | 1,030 | 1,030 | 9,200 | 1,030 |
| 2004-02-19 | 1,043 | 1,045 | 1,041 | 1,045 | 2,700 | 1,045 |
| 2004-02-18 | 1,049 | 1,049 | 1,045 | 1,045 | 2,200 | 1,045 |
| 2004-02-17 | 1,055 | 1,055 | 1,049 | 1,049 | 1,900 | 1,049 |
| 2004-02-16 | 1,060 | 1,063 | 1,055 | 1,056 | 9,000 | 1,056 |
| 2004-02-13 | 1,050 | 1,055 | 1,046 | 1,055 | 7,500 | 1,055 |
| 2004-02-12 | 1,048 | 1,049 | 1,034 | 1,049 | 2,900 | 1,049 |
| 2004-02-10 | 1,046 | 1,046 | 1,032 | 1,040 | 2,400 | 1,040 |
| 2004-02-09 | 1,048 | 1,048 | 1,030 | 1,046 | 3,700 | 1,046 |
| 2004-02-06 | 1,040 | 1,045 | 1,040 | 1,045 | 600 | 1,045 |
| 2004-02-05 | 1,040 | 1,044 | 1,032 | 1,038 | 1,200 | 1,038 |
| 2004-02-04 | 1,040 | 1,040 | 1,031 | 1,040 | 1,100 | 1,040 |
| 2004-02-03 | 1,040 | 1,040 | 1,035 | 1,040 | 1,100 | 1,040 |
| 2004-02-02 | 1,025 | 1,050 | 1,025 | 1,050 | 10,200 | 1,050 |
| 2004-01-30 | 1,050 | 1,050 | 1,020 | 1,049 | 1,800 | 1,049 |
| 2004-01-29 | 1,030 | 1,049 | 1,030 | 1,049 | 2,900 | 1,049 |
| 2004-01-28 | 1,030 | 1,030 | 1,010 | 1,030 | 1,200 | 1,030 |
| 2004-01-27 | 1,051 | 1,051 | 1,000 | 1,050 | 9,200 | 1,050 |
| 2004-01-26 | 1,040 | 1,047 | 1,040 | 1,047 | 3,400 | 1,047 |
| 2004-01-23 | 1,039 | 1,040 | 1,035 | 1,040 | 3,500 | 1,040 |
| 2004-01-22 | 1,033 | 1,040 | 1,033 | 1,040 | 3,600 | 1,040 |
| 2004-01-21 | 1,030 | 1,034 | 1,030 | 1,034 | 1,900 | 1,034 |
| 2004-01-20 | 1,030 | 1,035 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2004-01-19 | 1,020 | 1,029 | 1,020 | 1,029 | 7,500 | 1,029 |
| 2004-01-16 | 1,013 | 1,019 | 1,012 | 1,019 | 3,200 | 1,019 |
| 2004-01-15 | 1,014 | 1,014 | 1,004 | 1,013 | 5,000 | 1,013 |
| 2004-01-14 | 1,010 | 1,015 | 1,002 | 1,015 | 3,200 | 1,015 |
| 2004-01-13 | 1,009 | 1,009 | 1,001 | 1,009 | 6,200 | 1,009 |
| 2004-01-09 | 1,005 | 1,007 | 999 | 1,006 | 3,300 | 1,006 |
| 2004-01-08 | 1,008 | 1,008 | 995 | 1,005 | 6,500 | 1,005 |
| 2004-01-07 | 1,001 | 1,008 | 999 | 999 | 5,000 | 999 |
| 2004-01-06 | 1,007 | 1,007 | 999 | 1,000 | 4,900 | 1,000 |
| 2004-01-05 | 1,000 | 1,009 | 990 | 990 | 2,100 | 990 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
