7864 (株)フジシールインターナショナル 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 | 4,330 | 4,460 | 4,280 | 4,450 | 29,800 | 1,854.17 |
| 2004-12-29 | 4,270 | 4,320 | 4,200 | 4,230 | 84,200 | 1,762.50 |
| 2004-12-28 | 4,450 | 4,450 | 4,220 | 4,350 | 25,700 | 1,812.50 |
| 2004-12-27 | 4,350 | 4,450 | 4,350 | 4,440 | 16,100 | 1,850 |
| 2004-12-24 | 4,460 | 4,560 | 4,390 | 4,400 | 20,500 | 1,833.33 |
| 2004-12-22 | 4,270 | 4,490 | 4,270 | 4,460 | 55,300 | 1,858.33 |
| 2004-12-21 | 4,100 | 4,300 | 4,100 | 4,210 | 31,000 | 1,754.17 |
| 2004-12-20 | 4,120 | 4,150 | 4,080 | 4,100 | 11,100 | 1,708.33 |
| 2004-12-17 | 4,110 | 4,120 | 4,100 | 4,110 | 18,500 | 1,712.50 |
| 2004-12-16 | 4,110 | 4,170 | 4,080 | 4,120 | 17,200 | 1,716.67 |
| 2004-12-15 | 4,220 | 4,220 | 4,100 | 4,110 | 12,200 | 1,712.50 |
| 2004-12-14 | 4,170 | 4,210 | 4,160 | 4,210 | 33,700 | 1,754.17 |
| 2004-12-13 | 4,130 | 4,240 | 4,130 | 4,160 | 6,900 | 1,733.33 |
| 2004-12-10 | 4,080 | 4,210 | 4,060 | 4,130 | 65,300 | 1,720.83 |
| 2004-12-09 | 4,190 | 4,290 | 4,190 | 4,230 | 7,300 | 1,762.50 |
| 2004-12-08 | 4,200 | 4,290 | 4,190 | 4,270 | 29,000 | 1,779.17 |
| 2004-12-07 | 4,280 | 4,280 | 4,220 | 4,250 | 40,700 | 1,770.83 |
| 2004-12-06 | 4,330 | 4,350 | 4,280 | 4,280 | 42,700 | 1,783.33 |
| 2004-12-03 | 4,310 | 4,380 | 4,310 | 4,380 | 26,300 | 1,825 |
| 2004-12-02 | 4,360 | 4,390 | 4,300 | 4,310 | 36,800 | 1,795.83 |
| 2004-12-01 | 4,320 | 4,380 | 4,320 | 4,330 | 16,000 | 1,804.17 |
| 2004-11-30 | 4,360 | 4,390 | 4,320 | 4,370 | 13,900 | 1,820.83 |
| 2004-11-29 | 4,390 | 4,430 | 4,340 | 4,390 | 6,600 | 1,829.17 |
| 2004-11-26 | 4,390 | 4,420 | 4,380 | 4,380 | 31,400 | 1,825 |
| 2004-11-25 | 4,400 | 4,400 | 4,330 | 4,390 | 25,700 | 1,829.17 |
| 2004-11-24 | 4,400 | 4,440 | 4,390 | 4,400 | 6,200 | 1,833.33 |
| 2004-11-22 | 4,420 | 4,420 | 4,370 | 4,400 | 32,100 | 1,833.33 |
| 2004-11-19 | 4,470 | 4,480 | 4,410 | 4,420 | 12,300 | 1,841.67 |
| 2004-11-18 | 4,400 | 4,460 | 4,400 | 4,430 | 36,000 | 1,845.83 |
| 2004-11-17 | 4,330 | 4,390 | 4,310 | 4,360 | 66,400 | 1,816.67 |
| 2004-11-16 | 4,430 | 4,480 | 4,290 | 4,330 | 94,600 | 1,804.17 |
| 2004-11-15 | 4,560 | 4,630 | 4,560 | 4,580 | 41,800 | 1,908.33 |
| 2004-11-12 | 4,620 | 4,700 | 4,530 | 4,560 | 54,300 | 1,900 |
| 2004-11-11 | 4,800 | 4,800 | 4,740 | 4,770 | 12,700 | 1,987.50 |
| 2004-11-10 | 4,790 | 4,830 | 4,690 | 4,800 | 16,500 | 2,000 |
| 2004-11-09 | 4,570 | 4,800 | 4,500 | 4,760 | 17,900 | 1,983.33 |
| 2004-11-08 | 4,750 | 4,750 | 4,600 | 4,610 | 16,300 | 1,920.83 |
| 2004-11-05 | 4,750 | 4,810 | 4,600 | 4,740 | 27,200 | 1,975 |
| 2004-11-04 | 4,810 | 4,820 | 4,750 | 4,750 | 33,700 | 1,979.17 |
| 2004-11-02 | 4,610 | 4,740 | 4,600 | 4,740 | 35,200 | 1,975 |
| 2004-11-01 | 4,600 | 4,610 | 4,560 | 4,600 | 16,900 | 1,916.67 |
| 2004-10-29 | 4,600 | 4,600 | 4,460 | 4,550 | 12,700 | 1,895.83 |
| 2004-10-28 | 4,530 | 4,600 | 4,530 | 4,600 | 27,600 | 1,916.67 |
| 2004-10-27 | 4,400 | 4,550 | 4,400 | 4,520 | 21,300 | 1,883.33 |
| 2004-10-26 | 4,350 | 4,410 | 4,350 | 4,350 | 18,900 | 1,812.50 |
| 2004-10-25 | 4,450 | 4,450 | 4,350 | 4,360 | 29,900 | 1,816.67 |
| 2004-10-22 | 4,460 | 4,480 | 4,420 | 4,450 | 19,300 | 1,854.17 |
| 2004-10-21 | 4,510 | 4,540 | 4,460 | 4,460 | 23,800 | 1,858.33 |
| 2004-10-20 | 4,600 | 4,620 | 4,460 | 4,590 | 45,000 | 1,912.50 |
| 2004-10-19 | 4,550 | 4,620 | 4,500 | 4,590 | 38,500 | 1,912.50 |
| 2004-10-18 | 4,500 | 4,540 | 4,450 | 4,500 | 16,900 | 1,875 |
| 2004-10-15 | 4,500 | 4,560 | 4,440 | 4,490 | 44,000 | 1,870.83 |
| 2004-10-14 | 4,530 | 4,530 | 4,350 | 4,450 | 38,400 | 1,854.17 |
| 2004-10-13 | 4,540 | 4,590 | 4,540 | 4,550 | 2,600 | 1,895.83 |
| 2004-10-12 | 4,570 | 4,600 | 4,530 | 4,530 | 11,900 | 1,887.50 |
| 2004-10-08 | 4,600 | 4,650 | 4,600 | 4,620 | 5,300 | 1,925 |
| 2004-10-07 | 4,600 | 4,700 | 4,580 | 4,600 | 20,700 | 1,916.67 |
| 2004-10-06 | 4,650 | 4,720 | 4,650 | 4,650 | 15,500 | 1,937.50 |
| 2004-10-05 | 4,600 | 4,660 | 4,580 | 4,600 | 33,700 | 1,916.67 |
| 2004-10-04 | 4,590 | 4,650 | 4,520 | 4,600 | 87,300 | 1,916.67 |
| 2004-10-01 | 4,700 | 4,720 | 4,590 | 4,640 | 98,600 | 1,933.33 |
| 2004-09-30 | 4,720 | 4,860 | 4,710 | 4,710 | 15,500 | 1,962.50 |
| 2004-09-29 | 4,800 | 4,800 | 4,700 | 4,700 | 18,200 | 1,958.33 |
| 2004-09-28 | 4,800 | 4,830 | 4,750 | 4,800 | 18,100 | 2,000 |
| 2004-09-27 | 4,800 | 4,840 | 4,800 | 4,840 | 8,700 | 2,016.67 |
| 2004-09-24 | 4,860 | 4,860 | 4,800 | 4,850 | 22,600 | 2,020.83 |
| 2004-09-22 | 4,820 | 4,870 | 4,790 | 4,860 | 23,000 | 2,025 |
| 2004-09-21 | 5,000 | 5,000 | 4,890 | 4,890 | 24,400 | 2,037.50 |
| 2004-09-17 | 4,910 | 5,000 | 4,850 | 5,000 | 21,400 | 2,083.33 |
| 2004-09-16 | 4,800 | 4,960 | 4,750 | 4,900 | 49,900 | 2,041.67 |
| 2004-09-15 | 4,760 | 4,800 | 4,760 | 4,770 | 26,600 | 1,987.50 |
| 2004-09-14 | 4,800 | 4,820 | 4,760 | 4,810 | 22,500 | 2,004.17 |
| 2004-09-13 | 4,800 | 4,840 | 4,790 | 4,800 | 19,400 | 2,000 |
| 2004-09-10 | 4,800 | 4,860 | 4,760 | 4,820 | 46,900 | 2,008.33 |
| 2004-09-09 | 4,780 | 4,820 | 4,760 | 4,790 | 25,100 | 1,995.83 |
| 2004-09-08 | 4,830 | 4,840 | 4,800 | 4,810 | 22,200 | 2,004.17 |
| 2004-09-07 | 4,850 | 4,890 | 4,800 | 4,870 | 14,600 | 2,029.17 |
| 2004-09-06 | 4,810 | 4,880 | 4,800 | 4,880 | 31,600 | 2,033.33 |
| 2004-09-03 | 4,850 | 4,850 | 4,800 | 4,810 | 30,100 | 2,004.17 |
| 2004-09-02 | 4,840 | 4,880 | 4,800 | 4,840 | 31,300 | 2,016.67 |
| 2004-09-01 | 4,810 | 4,880 | 4,800 | 4,860 | 52,100 | 2,025 |
| 2004-08-31 | 4,840 | 4,850 | 4,770 | 4,810 | 34,500 | 2,004.17 |
| 2004-08-30 | 4,780 | 4,840 | 4,770 | 4,820 | 22,600 | 2,008.33 |
| 2004-08-27 | 4,760 | 4,820 | 4,760 | 4,780 | 52,100 | 1,991.67 |
| 2004-08-26 | 4,760 | 4,800 | 4,760 | 4,770 | 57,000 | 1,987.50 |
| 2004-08-25 | 4,770 | 4,780 | 4,740 | 4,770 | 25,700 | 1,987.50 |
| 2004-08-24 | 4,740 | 4,770 | 4,730 | 4,770 | 18,900 | 1,987.50 |
| 2004-08-23 | 4,710 | 4,760 | 4,700 | 4,740 | 22,100 | 1,975 |
| 2004-08-20 | 4,790 | 4,800 | 4,720 | 4,740 | 5,200 | 1,975 |
| 2004-08-19 | 4,720 | 4,800 | 4,710 | 4,800 | 40,200 | 2,000 |
| 2004-08-18 | 4,750 | 4,750 | 4,640 | 4,670 | 38,500 | 1,945.83 |
| 2004-08-17 | 4,700 | 4,800 | 4,690 | 4,760 | 44,500 | 1,983.33 |
| 2004-08-16 | 4,720 | 4,770 | 4,640 | 4,750 | 56,500 | 1,979.17 |
| 2004-08-13 | 4,900 | 4,910 | 4,770 | 4,820 | 50,100 | 2,008.33 |
| 2004-08-12 | 4,990 | 5,000 | 4,950 | 4,950 | 37,900 | 2,062.50 |
| 2004-08-11 | 5,050 | 5,050 | 4,950 | 5,000 | 93,100 | 2,083.33 |
| 2004-08-10 | 5,080 | 5,120 | 5,080 | 5,090 | 38,300 | 2,120.83 |
| 2004-08-09 | 5,060 | 5,100 | 5,020 | 5,090 | 21,800 | 2,120.83 |
| 2004-08-06 | 5,090 | 5,100 | 5,030 | 5,100 | 60,100 | 2,125 |
| 2004-08-05 | 5,050 | 5,050 | 4,980 | 4,990 | 26,300 | 2,079.17 |
| 2004-08-04 | 5,000 | 5,050 | 4,980 | 5,020 | 24,800 | 2,091.67 |
| 2004-08-03 | 5,000 | 5,060 | 4,980 | 5,060 | 31,600 | 2,108.33 |
| 2004-08-02 | 4,990 | 5,030 | 4,980 | 5,000 | 65,400 | 2,083.33 |
| 2004-07-30 | 4,920 | 5,030 | 4,880 | 5,030 | 29,700 | 2,095.83 |
| 2004-07-29 | 4,760 | 4,930 | 4,740 | 4,880 | 22,200 | 2,033.33 |
| 2004-07-28 | 4,900 | 4,900 | 4,730 | 4,760 | 17,700 | 1,983.33 |
| 2004-07-27 | 4,730 | 4,800 | 4,680 | 4,740 | 27,800 | 1,975 |
| 2004-07-26 | 4,980 | 4,980 | 4,840 | 4,880 | 20,800 | 2,033.33 |
| 2004-07-23 | 5,000 | 5,050 | 4,910 | 5,050 | 39,200 | 2,104.17 |
| 2004-07-22 | 5,140 | 5,140 | 5,030 | 5,100 | 26,200 | 2,125 |
| 2004-07-21 | 5,000 | 5,150 | 4,990 | 5,150 | 31,500 | 2,145.83 |
| 2004-07-20 | 5,100 | 5,100 | 4,930 | 4,970 | 54,400 | 2,070.83 |
| 2004-07-16 | 5,040 | 5,150 | 4,980 | 5,100 | 34,000 | 2,125 |
| 2004-07-15 | 5,160 | 5,160 | 4,950 | 5,030 | 45,500 | 2,095.83 |
| 2004-07-14 | 5,150 | 5,280 | 5,130 | 5,200 | 87,000 | 2,166.67 |
| 2004-07-13 | 5,010 | 5,030 | 4,980 | 5,030 | 75,300 | 2,095.83 |
| 2004-07-12 | 5,010 | 5,180 | 4,960 | 5,160 | 158,700 | 2,150 |
| 2004-07-09 | 4,500 | 4,810 | 4,500 | 4,810 | 76,700 | 2,004.17 |
| 2004-07-08 | 4,390 | 4,480 | 4,390 | 4,410 | 19,000 | 1,837.50 |
| 2004-07-07 | 4,410 | 4,470 | 4,410 | 4,430 | 12,500 | 1,845.83 |
| 2004-07-06 | 4,500 | 4,550 | 4,450 | 4,460 | 23,600 | 1,858.33 |
| 2004-07-05 | 4,450 | 4,600 | 4,420 | 4,590 | 71,800 | 1,912.50 |
| 2004-07-02 | 4,500 | 4,580 | 4,470 | 4,520 | 35,500 | 1,883.33 |
| 2004-07-01 | 4,680 | 4,680 | 4,580 | 4,580 | 5,700 | 1,908.33 |
| 2004-06-30 | 4,440 | 4,600 | 4,440 | 4,580 | 11,300 | 1,908.33 |
| 2004-06-29 | 4,430 | 4,520 | 4,420 | 4,420 | 23,700 | 1,841.67 |
| 2004-06-28 | 4,500 | 4,530 | 4,400 | 4,460 | 25,500 | 1,858.33 |
| 2004-06-25 | 4,490 | 4,490 | 4,430 | 4,460 | 32,700 | 1,858.33 |
| 2004-06-24 | 4,460 | 4,550 | 4,440 | 4,440 | 33,500 | 1,850 |
| 2004-06-23 | 4,490 | 4,500 | 4,410 | 4,410 | 25,800 | 1,837.50 |
| 2004-06-22 | 4,420 | 4,480 | 4,370 | 4,440 | 95,900 | 1,850 |
| 2004-06-21 | 4,610 | 4,620 | 4,520 | 4,520 | 22,700 | 1,883.33 |
| 2004-06-18 | 4,520 | 4,650 | 4,520 | 4,610 | 53,100 | 1,920.83 |
| 2004-06-17 | 4,530 | 4,600 | 4,530 | 4,560 | 28,500 | 1,900 |
| 2004-06-16 | 4,560 | 4,610 | 4,500 | 4,520 | 32,900 | 1,883.33 |
| 2004-06-15 | 4,580 | 4,620 | 4,470 | 4,510 | 27,600 | 1,879.17 |
| 2004-06-14 | 4,680 | 4,730 | 4,620 | 4,620 | 25,200 | 1,925 |
| 2004-06-11 | 4,690 | 4,700 | 4,590 | 4,680 | 48,100 | 1,950 |
| 2004-06-10 | 4,540 | 4,670 | 4,530 | 4,670 | 13,100 | 1,945.83 |
| 2004-06-09 | 4,650 | 4,660 | 4,570 | 4,640 | 14,200 | 1,933.33 |
| 2004-06-08 | 4,650 | 4,650 | 4,550 | 4,620 | 10,600 | 1,925 |
| 2004-06-07 | 4,560 | 4,660 | 4,560 | 4,600 | 19,700 | 1,916.67 |
| 2004-06-04 | 4,540 | 4,550 | 4,460 | 4,510 | 10,100 | 1,879.17 |
| 2004-06-03 | 4,610 | 4,670 | 4,510 | 4,640 | 54,000 | 1,933.33 |
| 2004-06-02 | 4,400 | 4,620 | 4,400 | 4,510 | 45,800 | 1,879.17 |
| 2004-06-01 | 4,280 | 4,420 | 4,280 | 4,380 | 37,600 | 1,825 |
| 2004-05-31 | 4,390 | 4,400 | 4,270 | 4,270 | 13,900 | 1,779.17 |
| 2004-05-28 | 4,280 | 4,380 | 4,280 | 4,340 | 23,600 | 1,808.33 |
| 2004-05-27 | 4,280 | 4,320 | 4,270 | 4,270 | 20,100 | 1,779.17 |
| 2004-05-26 | 4,310 | 4,330 | 4,250 | 4,250 | 40,100 | 1,770.83 |
| 2004-05-25 | 4,280 | 4,340 | 4,230 | 4,280 | 58,500 | 1,783.33 |
| 2004-05-24 | 4,380 | 4,380 | 4,260 | 4,270 | 82,000 | 1,779.17 |
| 2004-05-21 | 4,300 | 4,390 | 4,280 | 4,380 | 25,500 | 1,825 |
| 2004-05-20 | 4,280 | 4,370 | 4,250 | 4,350 | 30,100 | 1,812.50 |
| 2004-05-19 | 4,100 | 4,260 | 4,100 | 4,260 | 21,500 | 1,775 |
| 2004-05-18 | 4,070 | 4,140 | 3,930 | 4,000 | 55,600 | 1,666.67 |
| 2004-05-17 | 4,060 | 4,140 | 4,060 | 4,110 | 50,900 | 1,712.50 |
| 2004-05-14 | 4,060 | 4,110 | 4,050 | 4,090 | 38,800 | 1,704.17 |
| 2004-05-13 | 4,180 | 4,230 | 4,070 | 4,080 | 52,800 | 1,700 |
| 2004-05-12 | 4,100 | 4,160 | 4,050 | 4,080 | 51,700 | 1,700 |
| 2004-05-11 | 4,030 | 4,100 | 3,980 | 4,060 | 89,400 | 1,691.67 |
| 2004-05-10 | 4,290 | 4,290 | 4,150 | 4,180 | 43,400 | 1,741.67 |
| 2004-05-07 | 4,450 | 4,460 | 4,340 | 4,340 | 8,500 | 1,808.33 |
| 2004-05-06 | 4,350 | 4,480 | 4,320 | 4,450 | 54,600 | 1,854.17 |
| 2004-04-30 | 4,400 | 4,440 | 4,330 | 4,420 | 30,200 | 1,841.67 |
| 2004-04-28 | 4,400 | 4,490 | 4,400 | 4,480 | 23,200 | 1,866.67 |
| 2004-04-27 | 4,470 | 4,470 | 4,410 | 4,420 | 38,500 | 1,841.67 |
| 2004-04-26 | 4,530 | 4,530 | 4,470 | 4,470 | 29,300 | 1,862.50 |
| 2004-04-23 | 4,560 | 4,600 | 4,540 | 4,550 | 19,800 | 1,895.83 |
| 2004-04-22 | 4,610 | 4,690 | 4,550 | 4,550 | 47,600 | 1,895.83 |
| 2004-04-21 | 4,600 | 4,670 | 4,520 | 4,600 | 44,400 | 1,916.67 |
| 2004-04-20 | 4,550 | 4,680 | 4,510 | 4,670 | 15,400 | 1,945.83 |
| 2004-04-19 | 4,730 | 4,740 | 4,550 | 4,550 | 16,600 | 1,895.83 |
| 2004-04-16 | 4,500 | 4,780 | 4,500 | 4,680 | 27,900 | 1,950 |
| 2004-04-15 | 4,610 | 4,700 | 4,480 | 4,500 | 28,000 | 1,875 |
| 2004-04-14 | 4,600 | 4,600 | 4,520 | 4,560 | 32,700 | 1,900 |
| 2004-04-13 | 4,650 | 4,660 | 4,590 | 4,610 | 24,100 | 1,920.83 |
| 2004-04-12 | 4,560 | 4,730 | 4,560 | 4,680 | 17,000 | 1,950 |
| 2004-04-09 | 4,690 | 4,690 | 4,600 | 4,620 | 23,600 | 1,925 |
| 2004-04-08 | 4,750 | 4,770 | 4,650 | 4,720 | 20,900 | 1,966.67 |
| 2004-04-07 | 4,840 | 4,920 | 4,840 | 4,850 | 33,600 | 2,020.83 |
| 2004-04-06 | 4,730 | 4,980 | 4,730 | 4,900 | 109,800 | 2,041.67 |
| 2004-04-05 | 4,650 | 4,730 | 4,590 | 4,680 | 103,300 | 1,950 |
| 2004-04-02 | 4,520 | 4,580 | 4,510 | 4,560 | 63,800 | 1,900 |
| 2004-04-01 | 4,420 | 4,530 | 4,420 | 4,490 | 73,400 | 1,870.83 |
| 2004-03-31 | 4,410 | 4,410 | 4,310 | 4,390 | 17,700 | 1,829.17 |
| 2004-03-30 | 4,360 | 4,400 | 4,310 | 4,360 | 39,300 | 1,816.67 |
| 2004-03-29 | 4,460 | 4,480 | 4,320 | 4,330 | 34,300 | 1,804.17 |
| 2004-03-26 | 4,390 | 4,460 | 4,280 | 4,410 | 35,200 | 1,837.50 |
| 2004-03-25 | 4,300 | 4,350 | 4,280 | 4,300 | 31,500 | 1,791.67 |
| 2004-03-24 | 4,210 | 4,320 | 4,210 | 4,250 | 36,700 | 1,770.83 |
| 2004-03-23 | 4,270 | 4,270 | 4,110 | 4,110 | 53,100 | 1,712.50 |
| 2004-03-22 | 4,320 | 4,360 | 4,300 | 4,300 | 27,600 | 1,791.67 |
| 2004-03-19 | 4,380 | 4,400 | 4,320 | 4,320 | 19,900 | 1,800 |
| 2004-03-18 | 4,430 | 4,480 | 4,380 | 4,420 | 24,000 | 1,841.67 |
| 2004-03-17 | 4,400 | 4,450 | 4,380 | 4,430 | 13,900 | 1,845.83 |
| 2004-03-16 | 4,500 | 4,500 | 4,370 | 4,400 | 26,100 | 1,833.33 |
| 2004-03-15 | 4,370 | 4,500 | 4,370 | 4,470 | 70,200 | 1,862.50 |
| 2004-03-12 | 4,300 | 4,340 | 4,250 | 4,250 | 73,200 | 1,770.83 |
| 2004-03-11 | 4,360 | 4,430 | 4,340 | 4,350 | 62,900 | 1,812.50 |
| 2004-03-10 | 4,440 | 4,510 | 4,350 | 4,380 | 89,000 | 1,825 |
| 2004-03-09 | 4,460 | 4,460 | 4,400 | 4,410 | 33,500 | 1,837.50 |
| 2004-03-08 | 4,540 | 4,550 | 4,480 | 4,480 | 39,400 | 1,866.67 |
| 2004-03-05 | 4,600 | 4,610 | 4,590 | 4,600 | 47,300 | 1,916.67 |
| 2004-03-04 | 4,590 | 4,630 | 4,500 | 4,550 | 43,100 | 1,895.83 |
| 2004-03-03 | 4,490 | 4,560 | 4,450 | 4,550 | 77,700 | 1,895.83 |
| 2004-03-02 | 4,530 | 4,570 | 4,400 | 4,490 | 77,900 | 1,870.83 |
| 2004-03-01 | 4,570 | 4,580 | 4,510 | 4,510 | 36,000 | 1,879.17 |
| 2004-02-27 | 4,590 | 4,600 | 4,470 | 4,600 | 53,500 | 1,916.67 |
| 2004-02-26 | 4,600 | 4,630 | 4,560 | 4,600 | 33,200 | 1,916.67 |
| 2004-02-25 | 4,600 | 4,600 | 4,420 | 4,430 | 39,600 | 1,845.83 |
| 2004-02-24 | 4,700 | 4,750 | 4,600 | 4,600 | 33,000 | 1,916.67 |
| 2004-02-23 | 4,720 | 4,790 | 4,720 | 4,750 | 23,700 | 1,979.17 |
| 2004-02-20 | 4,780 | 4,850 | 4,770 | 4,770 | 26,400 | 1,987.50 |
| 2004-02-19 | 4,890 | 4,930 | 4,780 | 4,780 | 32,800 | 1,991.67 |
| 2004-02-18 | 5,100 | 5,120 | 4,930 | 4,950 | 41,000 | 2,062.50 |
| 2004-02-17 | 4,860 | 5,180 | 4,860 | 4,900 | 55,100 | 2,041.67 |
| 2004-02-16 | 4,730 | 4,980 | 4,730 | 4,850 | 12,900 | 2,020.83 |
| 2004-02-13 | 4,740 | 4,850 | 4,690 | 4,760 | 32,200 | 1,983.33 |
| 2004-02-12 | 4,600 | 4,730 | 4,600 | 4,700 | 39,900 | 1,958.33 |
| 2004-02-10 | 4,660 | 4,790 | 4,650 | 4,650 | 47,600 | 1,937.50 |
| 2004-02-09 | 4,760 | 4,840 | 4,750 | 4,760 | 49,100 | 1,983.33 |
| 2004-02-06 | 4,700 | 4,760 | 4,650 | 4,750 | 48,200 | 1,979.17 |
| 2004-02-05 | 4,650 | 4,800 | 4,640 | 4,750 | 84,500 | 1,979.17 |
| 2004-02-04 | 5,030 | 5,120 | 4,600 | 4,650 | 148,000 | 1,937.50 |
| 2004-02-03 | 4,940 | 5,230 | 4,900 | 5,130 | 111,800 | 2,137.50 |
| 2004-02-02 | 4,850 | 4,950 | 4,840 | 4,950 | 37,800 | 2,062.50 |
| 2004-01-30 | 4,760 | 4,950 | 4,760 | 4,840 | 89,600 | 2,016.67 |
| 2004-01-29 | 4,790 | 4,930 | 4,700 | 4,750 | 90,700 | 1,979.17 |
| 2004-01-28 | 4,710 | 4,760 | 4,590 | 4,670 | 140,000 | 1,945.83 |
| 2004-01-27 | 4,780 | 4,950 | 4,780 | 4,810 | 306,900 | 2,004.17 |
| 2004-01-26 | 4,720 | 4,850 | 4,700 | 4,780 | 589,400 | 1,991.67 |
| 2004-01-23 | 4,390 | 4,640 | 4,350 | 4,620 | 198,400 | 1,925 |
| 2004-01-22 | 4,500 | 4,530 | 4,380 | 4,410 | 45,500 | 1,837.50 |
| 2004-01-21 | 4,470 | 4,590 | 4,450 | 4,510 | 108,300 | 1,879.17 |
| 2004-01-20 | 4,550 | 4,560 | 4,460 | 4,520 | 88,500 | 1,883.33 |
| 2004-01-19 | 4,410 | 4,700 | 4,400 | 4,590 | 272,800 | 1,912.50 |
| 2004-01-16 | 4,370 | 4,400 | 4,350 | 4,400 | 58,100 | 1,833.33 |
| 2004-01-15 | 4,390 | 4,420 | 4,360 | 4,370 | 84,900 | 1,820.83 |
| 2004-01-14 | 4,340 | 4,430 | 4,340 | 4,390 | 118,700 | 1,829.17 |
| 2004-01-13 | 4,400 | 4,400 | 4,320 | 4,340 | 135,200 | 1,808.33 |
| 2004-01-09 | 4,360 | 4,420 | 4,360 | 4,380 | 100,300 | 1,825 |
| 2004-01-08 | 4,410 | 4,410 | 4,330 | 4,370 | 53,800 | 1,820.83 |
| 2004-01-07 | 4,400 | 4,460 | 4,350 | 4,400 | 186,800 | 1,833.33 |
| 2004-01-06 | 4,330 | 4,370 | 4,300 | 4,350 | 174,900 | 1,812.50 |
| 2004-01-05 | 4,210 | 4,330 | 4,210 | 4,280 | 28,700 | 1,783.33 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
