7649 スギホールディングス(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 | 3,460 | 3,500 | 3,410 | 3,480 | 48,600 | 580 |
| 2004-12-29 | 3,330 | 3,370 | 3,330 | 3,370 | 79,800 | 561.67 |
| 2004-12-28 | 3,250 | 3,320 | 3,210 | 3,310 | 67,000 | 551.67 |
| 2004-12-27 | 3,240 | 3,250 | 3,200 | 3,210 | 55,300 | 535 |
| 2004-12-24 | 3,150 | 3,230 | 3,150 | 3,230 | 53,600 | 538.33 |
| 2004-12-22 | 3,160 | 3,160 | 3,130 | 3,140 | 36,700 | 523.33 |
| 2004-12-21 | 3,140 | 3,170 | 3,140 | 3,150 | 47,600 | 525 |
| 2004-12-20 | 3,120 | 3,140 | 3,090 | 3,130 | 33,700 | 521.67 |
| 2004-12-17 | 3,060 | 3,130 | 3,050 | 3,110 | 58,900 | 518.33 |
| 2004-12-16 | 3,090 | 3,100 | 3,030 | 3,050 | 66,700 | 508.33 |
| 2004-12-15 | 3,150 | 3,150 | 3,080 | 3,090 | 41,700 | 515 |
| 2004-12-14 | 3,000 | 3,170 | 3,000 | 3,150 | 71,500 | 525 |
| 2004-12-13 | 3,170 | 3,220 | 3,040 | 3,050 | 63,100 | 508.33 |
| 2004-12-10 | 3,240 | 3,240 | 3,160 | 3,170 | 66,900 | 528.33 |
| 2004-12-09 | 3,210 | 3,210 | 3,150 | 3,170 | 61,000 | 528.33 |
| 2004-12-08 | 3,190 | 3,210 | 3,140 | 3,200 | 35,000 | 533.33 |
| 2004-12-07 | 3,220 | 3,250 | 3,150 | 3,190 | 28,500 | 531.67 |
| 2004-12-06 | 3,250 | 3,290 | 3,240 | 3,240 | 31,200 | 540 |
| 2004-12-03 | 3,300 | 3,310 | 3,240 | 3,240 | 28,800 | 540 |
| 2004-12-02 | 3,300 | 3,390 | 3,270 | 3,300 | 36,500 | 550 |
| 2004-12-01 | 3,300 | 3,310 | 3,220 | 3,220 | 53,700 | 536.67 |
| 2004-11-30 | 3,400 | 3,400 | 3,330 | 3,330 | 23,600 | 555 |
| 2004-11-29 | 3,400 | 3,430 | 3,370 | 3,400 | 32,300 | 566.67 |
| 2004-11-26 | 3,400 | 3,530 | 3,400 | 3,430 | 112,700 | 571.67 |
| 2004-11-25 | 3,340 | 3,360 | 3,310 | 3,350 | 66,600 | 558.33 |
| 2004-11-24 | 3,410 | 3,430 | 3,380 | 3,380 | 43,200 | 563.33 |
| 2004-11-22 | 3,470 | 3,470 | 3,350 | 3,440 | 62,700 | 573.33 |
| 2004-11-19 | 3,490 | 3,500 | 3,450 | 3,470 | 73,100 | 578.33 |
| 2004-11-18 | 3,560 | 3,590 | 3,440 | 3,460 | 100,100 | 576.67 |
| 2004-11-17 | 3,560 | 3,570 | 3,530 | 3,550 | 74,400 | 591.67 |
| 2004-11-16 | 3,460 | 3,550 | 3,420 | 3,530 | 117,300 | 588.33 |
| 2004-11-15 | 3,320 | 3,520 | 3,320 | 3,460 | 192,900 | 576.67 |
| 2004-11-12 | 3,190 | 3,290 | 3,160 | 3,270 | 165,900 | 545 |
| 2004-11-11 | 3,070 | 3,200 | 3,050 | 3,160 | 191,600 | 526.67 |
| 2004-11-10 | 3,030 | 3,080 | 3,020 | 3,040 | 112,500 | 506.67 |
| 2004-11-09 | 3,070 | 3,070 | 3,010 | 3,020 | 79,300 | 503.33 |
| 2004-11-08 | 3,010 | 3,080 | 3,010 | 3,080 | 179,700 | 513.33 |
| 2004-11-05 | 2,860 | 2,965 | 2,860 | 2,965 | 142,500 | 494.17 |
| 2004-11-04 | 2,855 | 2,870 | 2,840 | 2,845 | 41,100 | 474.17 |
| 2004-11-02 | 2,850 | 2,865 | 2,840 | 2,850 | 29,100 | 475 |
| 2004-11-01 | 2,880 | 2,880 | 2,825 | 2,870 | 72,700 | 478.33 |
| 2004-10-29 | 2,870 | 2,905 | 2,850 | 2,900 | 79,400 | 483.33 |
| 2004-10-28 | 2,790 | 2,860 | 2,775 | 2,860 | 82,100 | 476.67 |
| 2004-10-27 | 2,830 | 2,850 | 2,765 | 2,790 | 91,400 | 465 |
| 2004-10-26 | 2,785 | 2,830 | 2,720 | 2,825 | 65,600 | 470.83 |
| 2004-10-25 | 2,815 | 2,830 | 2,785 | 2,785 | 63,000 | 464.17 |
| 2004-10-22 | 2,865 | 2,900 | 2,840 | 2,855 | 80,600 | 475.83 |
| 2004-10-21 | 2,835 | 2,855 | 2,770 | 2,825 | 160,300 | 470.83 |
| 2004-10-20 | 2,930 | 2,930 | 2,815 | 2,835 | 190,900 | 472.50 |
| 2004-10-19 | 3,020 | 3,050 | 2,915 | 2,935 | 253,700 | 489.17 |
| 2004-10-18 | 3,370 | 3,380 | 3,020 | 3,100 | 195,400 | 516.67 |
| 2004-10-15 | 3,390 | 3,400 | 3,330 | 3,370 | 71,300 | 561.67 |
| 2004-10-14 | 3,440 | 3,450 | 3,380 | 3,380 | 18,100 | 563.33 |
| 2004-10-13 | 3,460 | 3,480 | 3,420 | 3,420 | 31,800 | 570 |
| 2004-10-12 | 3,460 | 3,480 | 3,420 | 3,420 | 29,000 | 570 |
| 2004-10-08 | 3,580 | 3,580 | 3,470 | 3,480 | 41,600 | 580 |
| 2004-10-07 | 3,610 | 3,610 | 3,550 | 3,570 | 23,700 | 595 |
| 2004-10-06 | 3,590 | 3,610 | 3,550 | 3,600 | 17,500 | 600 |
| 2004-10-05 | 3,620 | 3,630 | 3,590 | 3,590 | 17,000 | 598.33 |
| 2004-10-04 | 3,580 | 3,620 | 3,570 | 3,620 | 28,500 | 603.33 |
| 2004-10-01 | 3,540 | 3,560 | 3,490 | 3,520 | 32,700 | 586.67 |
| 2004-09-30 | 3,530 | 3,540 | 3,440 | 3,450 | 23,300 | 575 |
| 2004-09-29 | 3,570 | 3,570 | 3,480 | 3,490 | 35,400 | 581.67 |
| 2004-09-28 | 3,460 | 3,480 | 3,400 | 3,470 | 23,600 | 578.33 |
| 2004-09-27 | 3,460 | 3,480 | 3,300 | 3,400 | 57,300 | 566.67 |
| 2004-09-24 | 3,390 | 3,390 | 3,250 | 3,360 | 51,200 | 560 |
| 2004-09-22 | 3,440 | 3,440 | 3,350 | 3,380 | 30,000 | 563.33 |
| 2004-09-21 | 3,460 | 3,480 | 3,400 | 3,420 | 37,100 | 570 |
| 2004-09-17 | 3,540 | 3,540 | 3,420 | 3,430 | 42,900 | 571.67 |
| 2004-09-16 | 3,540 | 3,600 | 3,530 | 3,530 | 19,900 | 588.33 |
| 2004-09-15 | 3,690 | 3,690 | 3,530 | 3,530 | 67,900 | 588.33 |
| 2004-09-14 | 3,600 | 3,770 | 3,600 | 3,680 | 155,100 | 613.33 |
| 2004-09-13 | 3,480 | 3,580 | 3,450 | 3,570 | 133,900 | 595 |
| 2004-09-10 | 3,380 | 3,450 | 3,330 | 3,440 | 94,000 | 573.33 |
| 2004-09-09 | 3,420 | 3,450 | 3,380 | 3,380 | 65,500 | 563.33 |
| 2004-09-08 | 3,510 | 3,520 | 3,440 | 3,440 | 45,600 | 573.33 |
| 2004-09-07 | 3,550 | 3,550 | 3,500 | 3,510 | 30,600 | 585 |
| 2004-09-06 | 3,560 | 3,560 | 3,530 | 3,550 | 24,100 | 591.67 |
| 2004-09-03 | 3,590 | 3,590 | 3,520 | 3,530 | 34,200 | 588.33 |
| 2004-09-02 | 3,540 | 3,570 | 3,530 | 3,540 | 42,800 | 590 |
| 2004-09-01 | 3,520 | 3,540 | 3,520 | 3,530 | 26,200 | 588.33 |
| 2004-08-31 | 3,540 | 3,550 | 3,520 | 3,530 | 24,600 | 588.33 |
| 2004-08-30 | 3,540 | 3,560 | 3,520 | 3,520 | 37,200 | 586.67 |
| 2004-08-27 | 3,540 | 3,550 | 3,520 | 3,540 | 28,900 | 590 |
| 2004-08-26 | 3,560 | 3,600 | 3,510 | 3,540 | 52,400 | 590 |
| 2004-08-25 | 3,600 | 3,630 | 3,560 | 3,590 | 44,700 | 598.33 |
| 2004-08-24 | 3,640 | 3,680 | 3,610 | 3,630 | 23,100 | 605 |
| 2004-08-23 | 3,640 | 3,680 | 3,620 | 3,620 | 17,600 | 603.33 |
| 2004-08-20 | 3,560 | 3,630 | 3,560 | 3,620 | 18,600 | 603.33 |
| 2004-08-19 | 3,580 | 3,580 | 3,530 | 3,550 | 20,300 | 591.67 |
| 2004-08-18 | 3,520 | 3,570 | 3,510 | 3,540 | 21,900 | 590 |
| 2004-08-17 | 3,580 | 3,590 | 3,530 | 3,530 | 15,900 | 588.33 |
| 2004-08-16 | 3,640 | 3,650 | 3,520 | 3,540 | 29,600 | 590 |
| 2004-08-13 | 3,680 | 3,700 | 3,620 | 3,620 | 34,900 | 603.33 |
| 2004-08-12 | 3,680 | 3,710 | 3,650 | 3,660 | 71,100 | 610 |
| 2004-08-11 | 3,640 | 3,700 | 3,620 | 3,650 | 112,400 | 608.33 |
| 2004-08-10 | 3,500 | 3,590 | 3,500 | 3,590 | 39,000 | 598.33 |
| 2004-08-09 | 3,500 | 3,550 | 3,500 | 3,520 | 37,000 | 586.67 |
| 2004-08-06 | 3,620 | 3,620 | 3,560 | 3,560 | 54,300 | 593.33 |
| 2004-08-05 | 3,630 | 3,650 | 3,610 | 3,620 | 29,400 | 603.33 |
| 2004-08-04 | 3,700 | 3,700 | 3,530 | 3,600 | 74,400 | 600 |
| 2004-08-03 | 3,790 | 3,790 | 3,700 | 3,710 | 32,300 | 618.33 |
| 2004-08-02 | 3,820 | 3,830 | 3,750 | 3,770 | 27,600 | 628.33 |
| 2004-07-30 | 3,850 | 3,850 | 3,650 | 3,780 | 101,200 | 630 |
| 2004-07-29 | 3,880 | 3,890 | 3,830 | 3,840 | 27,500 | 640 |
| 2004-07-28 | 3,980 | 3,980 | 3,880 | 3,880 | 36,400 | 646.67 |
| 2004-07-27 | 3,950 | 3,980 | 3,830 | 3,830 | 39,600 | 638.33 |
| 2004-07-26 | 3,890 | 3,940 | 3,860 | 3,860 | 27,700 | 643.33 |
| 2004-07-23 | 3,930 | 3,990 | 3,900 | 3,900 | 36,000 | 650 |
| 2004-07-22 | 3,980 | 3,980 | 3,910 | 3,910 | 20,700 | 651.67 |
| 2004-07-21 | 3,950 | 3,990 | 3,940 | 3,990 | 11,500 | 665 |
| 2004-07-20 | 3,990 | 4,000 | 3,930 | 3,930 | 30,500 | 655 |
| 2004-07-16 | 3,950 | 4,000 | 3,910 | 3,960 | 37,200 | 660 |
| 2004-07-15 | 4,000 | 4,010 | 3,950 | 3,950 | 32,900 | 658.33 |
| 2004-07-14 | 4,100 | 4,100 | 4,010 | 4,010 | 31,000 | 668.33 |
| 2004-07-13 | 4,080 | 4,090 | 4,070 | 4,070 | 41,800 | 678.33 |
| 2004-07-12 | 4,070 | 4,100 | 4,060 | 4,070 | 52,400 | 678.33 |
| 2004-07-09 | 4,030 | 4,040 | 3,980 | 4,020 | 79,300 | 670 |
| 2004-07-08 | 4,090 | 4,090 | 4,030 | 4,060 | 85,500 | 676.67 |
| 2004-07-07 | 4,160 | 4,170 | 4,000 | 4,090 | 52,500 | 681.67 |
| 2004-07-06 | 4,270 | 4,320 | 4,200 | 4,200 | 43,500 | 700 |
| 2004-07-05 | 4,240 | 4,300 | 4,150 | 4,220 | 87,900 | 703.33 |
| 2004-07-02 | 4,400 | 4,500 | 4,340 | 4,380 | 42,200 | 730 |
| 2004-07-01 | 4,460 | 4,510 | 4,430 | 4,500 | 33,700 | 750 |
| 2004-06-30 | 4,450 | 4,470 | 4,430 | 4,460 | 20,200 | 743.33 |
| 2004-06-29 | 4,430 | 4,470 | 4,390 | 4,450 | 31,300 | 741.67 |
| 2004-06-28 | 4,370 | 4,430 | 4,350 | 4,430 | 20,100 | 738.33 |
| 2004-06-25 | 4,360 | 4,380 | 4,340 | 4,370 | 20,000 | 728.33 |
| 2004-06-24 | 4,350 | 4,390 | 4,330 | 4,350 | 13,800 | 725 |
| 2004-06-23 | 4,380 | 4,380 | 4,330 | 4,330 | 25,100 | 721.67 |
| 2004-06-22 | 4,310 | 4,360 | 4,310 | 4,350 | 20,100 | 725 |
| 2004-06-21 | 4,250 | 4,420 | 4,250 | 4,290 | 49,900 | 715 |
| 2004-06-18 | 4,310 | 4,360 | 4,210 | 4,250 | 33,100 | 708.33 |
| 2004-06-17 | 4,380 | 4,410 | 4,310 | 4,360 | 29,900 | 726.67 |
| 2004-06-16 | 4,350 | 4,440 | 4,350 | 4,370 | 49,300 | 728.33 |
| 2004-06-15 | 4,400 | 4,400 | 4,250 | 4,250 | 71,800 | 708.33 |
| 2004-06-14 | 4,460 | 4,470 | 4,410 | 4,410 | 26,100 | 735 |
| 2004-06-11 | 4,440 | 4,480 | 4,360 | 4,400 | 68,200 | 733.33 |
| 2004-06-10 | 4,240 | 4,440 | 4,210 | 4,440 | 49,200 | 740 |
| 2004-06-09 | 4,420 | 4,420 | 4,280 | 4,280 | 45,300 | 713.33 |
| 2004-06-08 | 4,430 | 4,440 | 4,360 | 4,390 | 45,200 | 731.67 |
| 2004-06-07 | 4,310 | 4,460 | 4,290 | 4,380 | 81,500 | 730 |
| 2004-06-04 | 4,060 | 4,210 | 4,060 | 4,210 | 52,700 | 701.67 |
| 2004-06-03 | 4,150 | 4,150 | 4,010 | 4,080 | 31,200 | 680 |
| 2004-06-02 | 4,190 | 4,190 | 4,100 | 4,100 | 12,500 | 683.33 |
| 2004-06-01 | 4,150 | 4,190 | 4,140 | 4,150 | 41,900 | 691.67 |
| 2004-05-31 | 4,100 | 4,170 | 4,090 | 4,100 | 17,200 | 683.33 |
| 2004-05-28 | 4,070 | 4,120 | 4,070 | 4,100 | 10,600 | 683.33 |
| 2004-05-27 | 4,080 | 4,100 | 4,050 | 4,050 | 15,000 | 675 |
| 2004-05-26 | 4,100 | 4,120 | 4,050 | 4,080 | 29,100 | 680 |
| 2004-05-25 | 4,090 | 4,100 | 3,970 | 4,000 | 21,100 | 666.67 |
| 2004-05-24 | 4,050 | 4,150 | 4,050 | 4,100 | 66,500 | 683.33 |
| 2004-05-21 | 4,000 | 4,120 | 4,000 | 4,070 | 51,500 | 678.33 |
| 2004-05-20 | 3,990 | 4,090 | 3,920 | 3,950 | 58,100 | 658.33 |
| 2004-05-19 | 3,840 | 3,950 | 3,840 | 3,950 | 67,500 | 658.33 |
| 2004-05-18 | 3,840 | 3,950 | 3,760 | 3,820 | 103,900 | 636.67 |
| 2004-05-17 | 4,110 | 4,120 | 3,870 | 3,890 | 61,700 | 648.33 |
| 2004-05-14 | 4,160 | 4,200 | 4,030 | 4,110 | 55,400 | 685 |
| 2004-05-13 | 4,200 | 4,210 | 4,100 | 4,110 | 52,400 | 685 |
| 2004-05-12 | 4,180 | 4,210 | 4,110 | 4,140 | 65,500 | 690 |
| 2004-05-11 | 3,820 | 4,000 | 3,820 | 3,980 | 50,700 | 663.33 |
| 2004-05-10 | 4,200 | 4,200 | 3,820 | 3,970 | 79,500 | 661.67 |
| 2004-05-07 | 4,280 | 4,340 | 4,220 | 4,230 | 41,700 | 705 |
| 2004-05-06 | 4,400 | 4,400 | 4,260 | 4,280 | 58,400 | 713.33 |
| 2004-04-30 | 4,490 | 4,490 | 4,340 | 4,420 | 67,600 | 736.67 |
| 2004-04-28 | 4,410 | 4,510 | 4,380 | 4,460 | 117,600 | 743.33 |
| 2004-04-27 | 4,320 | 4,320 | 4,240 | 4,290 | 91,000 | 715 |
| 2004-04-26 | 4,300 | 4,420 | 4,290 | 4,350 | 84,300 | 725 |
| 2004-04-23 | 4,370 | 4,420 | 4,330 | 4,340 | 43,200 | 723.33 |
| 2004-04-22 | 4,500 | 4,560 | 4,390 | 4,410 | 93,900 | 735 |
| 2004-04-21 | 4,600 | 4,600 | 4,530 | 4,550 | 30,700 | 758.33 |
| 2004-04-20 | 4,550 | 4,620 | 4,520 | 4,610 | 29,000 | 768.33 |
| 2004-04-19 | 4,720 | 4,730 | 4,550 | 4,600 | 54,700 | 766.67 |
| 2004-04-16 | 4,800 | 4,800 | 4,680 | 4,720 | 29,100 | 786.67 |
| 2004-04-15 | 4,820 | 4,830 | 4,520 | 4,800 | 99,900 | 800 |
| 2004-04-14 | 4,760 | 4,790 | 4,730 | 4,770 | 24,100 | 795 |
| 2004-04-13 | 4,740 | 4,770 | 4,670 | 4,760 | 49,200 | 793.33 |
| 2004-04-12 | 4,570 | 4,700 | 4,530 | 4,700 | 45,700 | 783.33 |
| 2004-04-09 | 4,600 | 4,670 | 4,500 | 4,590 | 43,400 | 765 |
| 2004-04-08 | 4,600 | 4,770 | 4,570 | 4,750 | 47,200 | 791.67 |
| 2004-04-07 | 4,500 | 4,630 | 4,500 | 4,630 | 84,800 | 771.67 |
| 2004-04-06 | 4,650 | 4,650 | 4,400 | 4,490 | 47,000 | 748.33 |
| 2004-04-05 | 4,450 | 4,650 | 4,440 | 4,620 | 80,400 | 770 |
| 2004-04-02 | 4,470 | 4,470 | 4,400 | 4,400 | 52,800 | 733.33 |
| 2004-04-01 | 4,350 | 4,470 | 4,350 | 4,440 | 52,200 | 740 |
| 2004-03-31 | 4,290 | 4,300 | 4,250 | 4,280 | 19,500 | 713.33 |
| 2004-03-30 | 4,230 | 4,320 | 4,230 | 4,250 | 38,800 | 708.33 |
| 2004-03-29 | 4,300 | 4,360 | 4,250 | 4,320 | 31,300 | 720 |
| 2004-03-26 | 4,380 | 4,390 | 4,240 | 4,300 | 39,100 | 716.67 |
| 2004-03-25 | 4,330 | 4,350 | 4,290 | 4,340 | 26,600 | 723.33 |
| 2004-03-24 | 4,360 | 4,360 | 4,330 | 4,330 | 13,100 | 721.67 |
| 2004-03-23 | 4,320 | 4,400 | 4,320 | 4,360 | 31,700 | 726.67 |
| 2004-03-22 | 4,340 | 4,380 | 4,330 | 4,370 | 40,900 | 728.33 |
| 2004-03-19 | 4,360 | 4,420 | 4,340 | 4,340 | 30,600 | 723.33 |
| 2004-03-18 | 4,450 | 4,450 | 4,350 | 4,360 | 66,900 | 726.67 |
| 2004-03-17 | 4,370 | 4,430 | 4,340 | 4,430 | 49,800 | 738.33 |
| 2004-03-16 | 4,380 | 4,380 | 4,330 | 4,380 | 44,500 | 730 |
| 2004-03-15 | 4,330 | 4,400 | 4,330 | 4,390 | 23,600 | 731.67 |
| 2004-03-12 | 4,310 | 4,410 | 4,310 | 4,350 | 59,700 | 725 |
| 2004-03-11 | 4,320 | 4,480 | 4,320 | 4,410 | 69,200 | 735 |
| 2004-03-10 | 4,240 | 4,290 | 4,220 | 4,270 | 21,400 | 711.67 |
| 2004-03-09 | 4,300 | 4,300 | 4,200 | 4,250 | 32,100 | 708.33 |
| 2004-03-08 | 4,360 | 4,440 | 4,230 | 4,300 | 59,400 | 716.67 |
| 2004-03-05 | 4,400 | 4,490 | 4,310 | 4,360 | 87,300 | 726.67 |
| 2004-03-04 | 4,200 | 4,470 | 4,160 | 4,300 | 136,000 | 716.67 |
| 2004-03-03 | 4,010 | 4,130 | 4,010 | 4,110 | 68,200 | 685 |
| 2004-03-02 | 3,870 | 3,990 | 3,860 | 3,990 | 57,200 | 665 |
| 2004-03-01 | 3,800 | 3,830 | 3,790 | 3,830 | 35,500 | 638.33 |
| 2004-02-27 | 3,750 | 3,760 | 3,720 | 3,740 | 28,300 | 623.33 |
| 2004-02-26 | 3,720 | 3,730 | 3,690 | 3,700 | 21,000 | 616.67 |
| 2004-02-25 | 3,700 | 3,770 | 3,660 | 3,670 | 46,800 | 611.67 |
| 2004-02-24 | 3,640 | 3,720 | 3,570 | 3,630 | 95,600 | 605 |
| 2004-02-23 | 7,460 | 7,460 | 7,290 | 7,300 | 80,300 | 608.33 |
| 2004-02-20 | 7,290 | 7,450 | 7,280 | 7,400 | 48,000 | 616.67 |
| 2004-02-19 | 7,310 | 7,310 | 7,230 | 7,280 | 27,800 | 606.67 |
| 2004-02-18 | 7,240 | 7,330 | 7,200 | 7,320 | 76,800 | 610 |
| 2004-02-17 | 7,490 | 7,490 | 7,340 | 7,340 | 32,200 | 611.67 |
| 2004-02-16 | 7,500 | 7,540 | 7,420 | 7,440 | 34,700 | 620 |
| 2004-02-13 | 7,600 | 7,620 | 7,500 | 7,520 | 21,100 | 626.67 |
| 2004-02-12 | 7,600 | 7,630 | 7,580 | 7,580 | 36,000 | 631.67 |
| 2004-02-10 | 7,590 | 7,640 | 7,580 | 7,580 | 24,800 | 631.67 |
| 2004-02-09 | 7,590 | 7,590 | 7,550 | 7,560 | 15,700 | 630 |
| 2004-02-06 | 7,590 | 7,600 | 7,540 | 7,540 | 18,200 | 628.33 |
| 2004-02-05 | 7,590 | 7,590 | 7,550 | 7,590 | 4,300 | 632.50 |
| 2004-02-04 | 7,610 | 7,620 | 7,530 | 7,550 | 9,700 | 629.17 |
| 2004-02-03 | 7,660 | 7,660 | 7,520 | 7,590 | 8,600 | 632.50 |
| 2004-02-02 | 7,520 | 7,650 | 7,520 | 7,570 | 11,100 | 630.83 |
| 2004-01-30 | 7,590 | 7,590 | 7,500 | 7,500 | 24,900 | 625 |
| 2004-01-29 | 7,660 | 7,660 | 7,530 | 7,540 | 16,500 | 628.33 |
| 2004-01-28 | 7,680 | 7,700 | 7,650 | 7,650 | 13,000 | 637.50 |
| 2004-01-27 | 7,800 | 7,800 | 7,650 | 7,660 | 22,100 | 638.33 |
| 2004-01-26 | 7,860 | 8,030 | 7,740 | 7,790 | 26,400 | 649.17 |
| 2004-01-23 | 7,770 | 7,810 | 7,690 | 7,760 | 13,100 | 646.67 |
| 2004-01-22 | 7,700 | 7,810 | 7,660 | 7,710 | 25,900 | 642.50 |
| 2004-01-21 | 7,680 | 7,700 | 7,650 | 7,660 | 9,600 | 638.33 |
| 2004-01-20 | 7,710 | 7,720 | 7,530 | 7,580 | 25,400 | 631.67 |
| 2004-01-19 | 7,700 | 7,720 | 7,580 | 7,690 | 12,300 | 640.83 |
| 2004-01-16 | 7,620 | 7,650 | 7,590 | 7,600 | 27,800 | 633.33 |
| 2004-01-15 | 7,620 | 7,650 | 7,600 | 7,620 | 16,000 | 635 |
| 2004-01-14 | 7,630 | 7,630 | 7,560 | 7,580 | 14,200 | 631.67 |
| 2004-01-13 | 7,660 | 7,690 | 7,630 | 7,630 | 22,700 | 635.83 |
| 2004-01-09 | 7,850 | 7,850 | 7,510 | 7,560 | 63,300 | 630 |
| 2004-01-08 | 8,280 | 8,330 | 7,820 | 7,850 | 46,700 | 654.17 |
| 2004-01-07 | 7,350 | 7,500 | 7,320 | 7,480 | 14,000 | 623.33 |
| 2004-01-06 | 7,450 | 7,470 | 7,400 | 7,420 | 5,700 | 618.33 |
| 2004-01-05 | 7,430 | 7,430 | 7,390 | 7,430 | 4,800 | 619.17 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
