7925 前澤化成工業(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 | 1,995 | 2,020 | 1,995 | 1,995 | 12,900 | 1,995 |
| 2004-12-29 | 1,984 | 1,995 | 1,982 | 1,988 | 7,600 | 1,988 |
| 2004-12-28 | 1,975 | 1,985 | 1,971 | 1,971 | 6,300 | 1,971 |
| 2004-12-27 | 1,965 | 1,976 | 1,965 | 1,969 | 10,900 | 1,969 |
| 2004-12-24 | 1,964 | 1,998 | 1,964 | 1,972 | 30,900 | 1,972 |
| 2004-12-22 | 1,964 | 1,968 | 1,961 | 1,964 | 7,800 | 1,964 |
| 2004-12-21 | 1,950 | 1,965 | 1,930 | 1,956 | 6,100 | 1,956 |
| 2004-12-20 | 1,958 | 1,968 | 1,949 | 1,950 | 4,300 | 1,950 |
| 2004-12-17 | 1,955 | 1,970 | 1,941 | 1,958 | 10,700 | 1,958 |
| 2004-12-16 | 1,952 | 1,957 | 1,949 | 1,950 | 11,700 | 1,950 |
| 2004-12-15 | 1,949 | 1,960 | 1,940 | 1,949 | 29,100 | 1,949 |
| 2004-12-14 | 1,900 | 1,920 | 1,881 | 1,920 | 31,600 | 1,920 |
| 2004-12-13 | 1,916 | 1,919 | 1,906 | 1,907 | 12,100 | 1,907 |
| 2004-12-10 | 1,942 | 1,950 | 1,921 | 1,928 | 48,400 | 1,928 |
| 2004-12-09 | 1,899 | 1,924 | 1,899 | 1,912 | 30,500 | 1,912 |
| 2004-12-08 | 1,900 | 1,900 | 1,897 | 1,898 | 11,300 | 1,898 |
| 2004-12-07 | 1,929 | 1,940 | 1,906 | 1,906 | 23,800 | 1,906 |
| 2004-12-06 | 1,925 | 1,944 | 1,925 | 1,928 | 21,300 | 1,928 |
| 2004-12-03 | 1,940 | 1,940 | 1,920 | 1,925 | 28,400 | 1,925 |
| 2004-12-02 | 1,900 | 1,931 | 1,900 | 1,925 | 62,200 | 1,925 |
| 2004-12-01 | 1,861 | 1,900 | 1,861 | 1,893 | 15,200 | 1,893 |
| 2004-11-30 | 1,947 | 1,965 | 1,915 | 1,915 | 17,500 | 1,915 |
| 2004-11-29 | 1,950 | 1,959 | 1,932 | 1,947 | 22,500 | 1,947 |
| 2004-11-26 | 1,949 | 1,959 | 1,946 | 1,951 | 23,400 | 1,951 |
| 2004-11-25 | 1,940 | 1,955 | 1,930 | 1,948 | 15,200 | 1,948 |
| 2004-11-24 | 1,920 | 1,955 | 1,910 | 1,938 | 18,000 | 1,938 |
| 2004-11-22 | 1,950 | 1,970 | 1,920 | 1,950 | 5,400 | 1,950 |
| 2004-11-19 | 1,945 | 1,965 | 1,931 | 1,953 | 20,600 | 1,953 |
| 2004-11-18 | 1,935 | 1,948 | 1,930 | 1,940 | 19,700 | 1,940 |
| 2004-11-17 | 1,909 | 1,939 | 1,894 | 1,934 | 25,400 | 1,934 |
| 2004-11-16 | 1,900 | 1,900 | 1,877 | 1,894 | 7,500 | 1,894 |
| 2004-11-15 | 1,849 | 1,899 | 1,849 | 1,899 | 22,200 | 1,899 |
| 2004-11-12 | 1,889 | 1,895 | 1,840 | 1,850 | 19,800 | 1,850 |
| 2004-11-11 | 1,881 | 1,895 | 1,827 | 1,888 | 25,800 | 1,888 |
| 2004-11-10 | 1,850 | 1,890 | 1,845 | 1,880 | 22,300 | 1,880 |
| 2004-11-09 | 1,801 | 1,835 | 1,770 | 1,835 | 24,300 | 1,835 |
| 2004-11-08 | 1,740 | 1,805 | 1,725 | 1,786 | 16,600 | 1,786 |
| 2004-11-05 | 1,768 | 1,774 | 1,739 | 1,750 | 16,200 | 1,750 |
| 2004-11-04 | 1,750 | 1,775 | 1,721 | 1,738 | 11,900 | 1,738 |
| 2004-11-02 | 1,775 | 1,828 | 1,733 | 1,749 | 20,100 | 1,749 |
| 2004-11-01 | 1,770 | 1,770 | 1,750 | 1,765 | 9,200 | 1,765 |
| 2004-10-29 | 1,770 | 1,779 | 1,750 | 1,779 | 16,100 | 1,779 |
| 2004-10-28 | 1,764 | 1,779 | 1,726 | 1,775 | 20,400 | 1,775 |
| 2004-10-27 | 1,831 | 1,831 | 1,704 | 1,754 | 22,700 | 1,754 |
| 2004-10-26 | 1,855 | 1,864 | 1,803 | 1,830 | 11,800 | 1,830 |
| 2004-10-25 | 1,855 | 1,864 | 1,800 | 1,855 | 18,000 | 1,855 |
| 2004-10-22 | 1,850 | 1,872 | 1,847 | 1,866 | 6,900 | 1,866 |
| 2004-10-21 | 1,840 | 1,850 | 1,840 | 1,848 | 6,600 | 1,848 |
| 2004-10-20 | 1,880 | 1,880 | 1,845 | 1,845 | 16,000 | 1,845 |
| 2004-10-19 | 1,900 | 1,913 | 1,862 | 1,869 | 19,300 | 1,869 |
| 2004-10-18 | 1,876 | 1,897 | 1,873 | 1,894 | 29,100 | 1,894 |
| 2004-10-15 | 1,914 | 1,914 | 1,857 | 1,873 | 20,400 | 1,873 |
| 2004-10-14 | 1,876 | 1,877 | 1,832 | 1,859 | 4,500 | 1,859 |
| 2004-10-13 | 1,875 | 1,895 | 1,875 | 1,884 | 16,900 | 1,884 |
| 2004-10-12 | 1,881 | 1,902 | 1,830 | 1,883 | 33,100 | 1,883 |
| 2004-10-08 | 1,913 | 1,913 | 1,895 | 1,900 | 109,500 | 1,900 |
| 2004-10-07 | 1,917 | 1,935 | 1,900 | 1,920 | 31,300 | 1,920 |
| 2004-10-06 | 1,910 | 1,919 | 1,890 | 1,919 | 11,800 | 1,919 |
| 2004-10-05 | 1,939 | 1,939 | 1,908 | 1,935 | 7,100 | 1,935 |
| 2004-10-04 | 1,934 | 1,940 | 1,900 | 1,940 | 25,900 | 1,940 |
| 2004-10-01 | 1,925 | 1,925 | 1,901 | 1,921 | 7,900 | 1,921 |
| 2004-09-30 | 1,920 | 1,935 | 1,910 | 1,913 | 11,200 | 1,913 |
| 2004-09-29 | 1,930 | 1,935 | 1,899 | 1,925 | 16,100 | 1,925 |
| 2004-09-28 | 1,900 | 1,945 | 1,873 | 1,913 | 11,500 | 1,913 |
| 2004-09-27 | 1,948 | 1,948 | 1,880 | 1,900 | 32,900 | 1,900 |
| 2004-09-24 | 1,869 | 1,950 | 1,840 | 1,949 | 64,100 | 1,949 |
| 2004-09-22 | 1,870 | 1,877 | 1,859 | 1,870 | 29,100 | 1,870 |
| 2004-09-21 | 1,876 | 1,894 | 1,851 | 1,884 | 43,300 | 1,884 |
| 2004-09-17 | 1,876 | 1,876 | 1,829 | 1,851 | 25,500 | 1,851 |
| 2004-09-16 | 1,875 | 1,925 | 1,875 | 1,876 | 60,700 | 1,876 |
| 2004-09-15 | 1,850 | 1,890 | 1,845 | 1,870 | 59,400 | 1,870 |
| 2004-09-14 | 1,867 | 1,890 | 1,863 | 1,868 | 32,000 | 1,868 |
| 2004-09-13 | 1,827 | 1,865 | 1,827 | 1,847 | 85,400 | 1,847 |
| 2004-09-10 | 1,826 | 1,845 | 1,820 | 1,826 | 54,200 | 1,826 |
| 2004-09-09 | 1,800 | 1,845 | 1,800 | 1,825 | 127,500 | 1,825 |
| 2004-09-08 | 1,790 | 1,800 | 1,790 | 1,800 | 7,800 | 1,800 |
| 2004-09-07 | 1,770 | 1,796 | 1,767 | 1,794 | 3,900 | 1,794 |
| 2004-09-06 | 1,765 | 1,805 | 1,741 | 1,770 | 6,800 | 1,770 |
| 2004-09-03 | 1,749 | 1,761 | 1,740 | 1,740 | 4,500 | 1,740 |
| 2004-09-02 | 1,750 | 1,765 | 1,733 | 1,750 | 6,000 | 1,750 |
| 2004-09-01 | 1,767 | 1,770 | 1,760 | 1,765 | 2,300 | 1,765 |
| 2004-08-31 | 1,752 | 1,770 | 1,752 | 1,758 | 4,600 | 1,758 |
| 2004-08-30 | 1,779 | 1,782 | 1,770 | 1,782 | 3,500 | 1,782 |
| 2004-08-27 | 1,808 | 1,808 | 1,770 | 1,785 | 6,400 | 1,785 |
| 2004-08-26 | 1,794 | 1,797 | 1,780 | 1,784 | 9,800 | 1,784 |
| 2004-08-25 | 1,790 | 1,795 | 1,785 | 1,789 | 10,800 | 1,789 |
| 2004-08-24 | 1,800 | 1,800 | 1,774 | 1,785 | 2,500 | 1,785 |
| 2004-08-23 | 1,772 | 1,819 | 1,772 | 1,798 | 9,600 | 1,798 |
| 2004-08-20 | 1,815 | 1,815 | 1,795 | 1,795 | 3,500 | 1,795 |
| 2004-08-19 | 1,797 | 1,828 | 1,775 | 1,815 | 9,900 | 1,815 |
| 2004-08-18 | 1,751 | 1,777 | 1,720 | 1,773 | 2,000 | 1,773 |
| 2004-08-17 | 1,765 | 1,790 | 1,753 | 1,753 | 5,900 | 1,753 |
| 2004-08-16 | 1,772 | 1,798 | 1,750 | 1,765 | 14,800 | 1,765 |
| 2004-08-13 | 1,797 | 1,797 | 1,772 | 1,774 | 10,800 | 1,774 |
| 2004-08-12 | 1,799 | 1,799 | 1,790 | 1,797 | 4,100 | 1,797 |
| 2004-08-11 | 1,800 | 1,830 | 1,770 | 1,799 | 9,700 | 1,799 |
| 2004-08-10 | 1,777 | 1,800 | 1,717 | 1,779 | 3,500 | 1,779 |
| 2004-08-09 | 1,804 | 1,804 | 1,760 | 1,777 | 7,900 | 1,777 |
| 2004-08-06 | 1,750 | 1,780 | 1,730 | 1,779 | 26,500 | 1,779 |
| 2004-08-05 | 1,830 | 1,831 | 1,782 | 1,787 | 18,100 | 1,787 |
| 2004-08-04 | 1,840 | 1,840 | 1,795 | 1,829 | 5,900 | 1,829 |
| 2004-08-03 | 1,868 | 1,868 | 1,841 | 1,850 | 8,300 | 1,850 |
| 2004-08-02 | 1,830 | 1,860 | 1,826 | 1,855 | 5,100 | 1,855 |
| 2004-07-30 | 1,803 | 1,860 | 1,803 | 1,860 | 11,000 | 1,860 |
| 2004-07-29 | 1,821 | 1,833 | 1,799 | 1,832 | 5,200 | 1,832 |
| 2004-07-28 | 1,870 | 1,870 | 1,821 | 1,830 | 12,300 | 1,830 |
| 2004-07-27 | 1,871 | 1,871 | 1,821 | 1,821 | 16,900 | 1,821 |
| 2004-07-26 | 1,879 | 1,879 | 1,820 | 1,841 | 13,500 | 1,841 |
| 2004-07-23 | 1,880 | 1,881 | 1,869 | 1,878 | 28,400 | 1,878 |
| 2004-07-22 | 1,841 | 1,879 | 1,841 | 1,863 | 5,500 | 1,863 |
| 2004-07-21 | 1,835 | 1,865 | 1,831 | 1,865 | 17,300 | 1,865 |
| 2004-07-20 | 1,838 | 1,840 | 1,820 | 1,831 | 25,600 | 1,831 |
| 2004-07-16 | 1,811 | 1,830 | 1,810 | 1,820 | 8,800 | 1,820 |
| 2004-07-15 | 1,810 | 1,825 | 1,800 | 1,800 | 12,300 | 1,800 |
| 2004-07-14 | 1,830 | 1,834 | 1,801 | 1,822 | 24,900 | 1,822 |
| 2004-07-13 | 1,820 | 1,839 | 1,800 | 1,803 | 30,700 | 1,803 |
| 2004-07-12 | 1,819 | 1,820 | 1,800 | 1,800 | 16,700 | 1,800 |
| 2004-07-09 | 1,820 | 1,820 | 1,780 | 1,800 | 21,200 | 1,800 |
| 2004-07-08 | 1,770 | 1,820 | 1,770 | 1,803 | 37,000 | 1,803 |
| 2004-07-07 | 1,720 | 1,764 | 1,719 | 1,761 | 16,200 | 1,761 |
| 2004-07-06 | 1,732 | 1,765 | 1,700 | 1,750 | 21,500 | 1,750 |
| 2004-07-05 | 1,740 | 1,744 | 1,718 | 1,733 | 16,500 | 1,733 |
| 2004-07-02 | 1,750 | 1,770 | 1,732 | 1,747 | 13,800 | 1,747 |
| 2004-07-01 | 1,735 | 1,753 | 1,722 | 1,747 | 14,900 | 1,747 |
| 2004-06-30 | 1,704 | 1,721 | 1,704 | 1,721 | 14,600 | 1,721 |
| 2004-06-29 | 1,700 | 1,717 | 1,681 | 1,714 | 20,000 | 1,714 |
| 2004-06-28 | 1,664 | 1,685 | 1,660 | 1,685 | 21,100 | 1,685 |
| 2004-06-25 | 1,658 | 1,664 | 1,652 | 1,656 | 7,600 | 1,656 |
| 2004-06-24 | 1,657 | 1,668 | 1,657 | 1,659 | 12,800 | 1,659 |
| 2004-06-23 | 1,660 | 1,661 | 1,656 | 1,656 | 17,600 | 1,656 |
| 2004-06-22 | 1,656 | 1,674 | 1,642 | 1,663 | 81,100 | 1,663 |
| 2004-06-21 | 1,728 | 1,745 | 1,680 | 1,680 | 18,800 | 1,680 |
| 2004-06-18 | 1,715 | 1,720 | 1,692 | 1,699 | 7,700 | 1,699 |
| 2004-06-17 | 1,722 | 1,740 | 1,722 | 1,734 | 6,200 | 1,734 |
| 2004-06-16 | 1,706 | 1,740 | 1,706 | 1,720 | 7,500 | 1,720 |
| 2004-06-15 | 1,710 | 1,732 | 1,690 | 1,706 | 16,300 | 1,706 |
| 2004-06-14 | 1,717 | 1,752 | 1,717 | 1,727 | 4,800 | 1,727 |
| 2004-06-11 | 1,685 | 1,772 | 1,685 | 1,717 | 46,400 | 1,717 |
| 2004-06-10 | 1,759 | 1,759 | 1,730 | 1,743 | 4,400 | 1,743 |
| 2004-06-09 | 1,726 | 1,742 | 1,725 | 1,742 | 2,000 | 1,742 |
| 2004-06-08 | 1,711 | 1,727 | 1,690 | 1,725 | 3,300 | 1,725 |
| 2004-06-07 | 1,710 | 1,722 | 1,686 | 1,710 | 12,600 | 1,710 |
| 2004-06-04 | 1,671 | 1,710 | 1,671 | 1,700 | 12,800 | 1,700 |
| 2004-06-03 | 1,745 | 1,746 | 1,695 | 1,701 | 10,100 | 1,701 |
| 2004-06-02 | 1,747 | 1,770 | 1,740 | 1,745 | 2,100 | 1,745 |
| 2004-06-01 | 1,780 | 1,780 | 1,749 | 1,777 | 9,900 | 1,777 |
| 2004-05-31 | 1,780 | 1,780 | 1,769 | 1,775 | 3,600 | 1,775 |
| 2004-05-28 | 1,780 | 1,780 | 1,740 | 1,779 | 8,000 | 1,779 |
| 2004-05-27 | 1,781 | 1,790 | 1,732 | 1,778 | 12,700 | 1,778 |
| 2004-05-26 | 1,748 | 1,794 | 1,748 | 1,790 | 6,400 | 1,790 |
| 2004-05-25 | 1,849 | 1,849 | 1,734 | 1,778 | 9,800 | 1,778 |
| 2004-05-24 | 1,848 | 1,848 | 1,801 | 1,832 | 5,700 | 1,832 |
| 2004-05-21 | 1,780 | 1,833 | 1,732 | 1,793 | 20,600 | 1,793 |
| 2004-05-20 | 1,757 | 1,900 | 1,757 | 1,841 | 59,800 | 1,841 |
| 2004-05-19 | 1,740 | 1,740 | 1,667 | 1,667 | 8,100 | 1,667 |
| 2004-05-18 | 1,615 | 1,693 | 1,615 | 1,650 | 12,600 | 1,650 |
| 2004-05-17 | 1,696 | 1,714 | 1,633 | 1,641 | 6,600 | 1,641 |
| 2004-05-14 | 1,745 | 1,750 | 1,685 | 1,695 | 7,400 | 1,695 |
| 2004-05-13 | 1,760 | 1,780 | 1,652 | 1,685 | 10,100 | 1,685 |
| 2004-05-12 | 1,750 | 1,750 | 1,700 | 1,740 | 8,500 | 1,740 |
| 2004-05-11 | 1,693 | 1,828 | 1,690 | 1,717 | 14,900 | 1,717 |
| 2004-05-10 | 1,749 | 1,749 | 1,692 | 1,694 | 14,600 | 1,694 |
| 2004-05-07 | 1,780 | 1,793 | 1,722 | 1,754 | 9,400 | 1,754 |
| 2004-05-06 | 1,860 | 1,860 | 1,812 | 1,812 | 6,600 | 1,812 |
| 2004-04-30 | 1,851 | 1,854 | 1,820 | 1,850 | 5,700 | 1,850 |
| 2004-04-28 | 1,915 | 1,915 | 1,880 | 1,900 | 7,200 | 1,900 |
| 2004-04-27 | 1,900 | 1,920 | 1,887 | 1,905 | 9,600 | 1,905 |
| 2004-04-26 | 1,910 | 1,913 | 1,899 | 1,910 | 12,800 | 1,910 |
| 2004-04-23 | 1,890 | 1,920 | 1,870 | 1,890 | 33,600 | 1,890 |
| 2004-04-22 | 1,823 | 1,880 | 1,823 | 1,871 | 13,900 | 1,871 |
| 2004-04-21 | 1,840 | 1,841 | 1,826 | 1,837 | 7,800 | 1,837 |
| 2004-04-20 | 1,871 | 1,871 | 1,818 | 1,841 | 5,500 | 1,841 |
| 2004-04-19 | 1,884 | 1,884 | 1,760 | 1,813 | 8,800 | 1,813 |
| 2004-04-16 | 1,835 | 1,835 | 1,812 | 1,828 | 11,000 | 1,828 |
| 2004-04-15 | 1,840 | 1,850 | 1,720 | 1,791 | 25,600 | 1,791 |
| 2004-04-14 | 1,840 | 1,862 | 1,840 | 1,854 | 13,000 | 1,854 |
| 2004-04-13 | 1,862 | 1,862 | 1,802 | 1,841 | 15,900 | 1,841 |
| 2004-04-12 | 1,816 | 1,851 | 1,815 | 1,851 | 8,000 | 1,851 |
| 2004-04-09 | 1,838 | 1,859 | 1,828 | 1,846 | 7,000 | 1,846 |
| 2004-04-08 | 1,866 | 1,896 | 1,812 | 1,862 | 16,300 | 1,862 |
| 2004-04-07 | 1,861 | 1,900 | 1,780 | 1,900 | 34,600 | 1,900 |
| 2004-04-06 | 1,930 | 1,930 | 1,854 | 1,891 | 29,300 | 1,891 |
| 2004-04-05 | 1,893 | 1,918 | 1,893 | 1,914 | 17,000 | 1,914 |
| 2004-04-02 | 1,970 | 1,970 | 1,891 | 1,923 | 17,700 | 1,923 |
| 2004-04-01 | 1,950 | 1,983 | 1,942 | 1,969 | 42,700 | 1,969 |
| 2004-03-31 | 1,900 | 1,950 | 1,882 | 1,950 | 16,900 | 1,950 |
| 2004-03-30 | 1,900 | 1,925 | 1,864 | 1,900 | 11,100 | 1,900 |
| 2004-03-29 | 1,935 | 1,935 | 1,837 | 1,925 | 27,400 | 1,925 |
| 2004-03-26 | 1,940 | 1,970 | 1,940 | 1,964 | 19,100 | 1,964 |
| 2004-03-25 | 1,900 | 2,085 | 1,872 | 1,975 | 108,600 | 1,975 |
| 2004-03-24 | 1,740 | 1,830 | 1,740 | 1,806 | 60,200 | 1,806 |
| 2004-03-23 | 1,658 | 1,710 | 1,645 | 1,710 | 32,800 | 1,710 |
| 2004-03-22 | 1,614 | 1,680 | 1,613 | 1,652 | 32,200 | 1,652 |
| 2004-03-19 | 1,560 | 1,598 | 1,560 | 1,584 | 15,500 | 1,584 |
| 2004-03-18 | 1,600 | 1,620 | 1,587 | 1,616 | 79,700 | 1,616 |
| 2004-03-17 | 1,580 | 1,581 | 1,560 | 1,565 | 37,200 | 1,565 |
| 2004-03-16 | 1,613 | 1,620 | 1,583 | 1,584 | 25,900 | 1,584 |
| 2004-03-15 | 1,622 | 1,649 | 1,601 | 1,613 | 29,100 | 1,613 |
| 2004-03-12 | 1,620 | 1,625 | 1,600 | 1,621 | 43,600 | 1,621 |
| 2004-03-11 | 1,620 | 1,644 | 1,618 | 1,629 | 27,600 | 1,629 |
| 2004-03-10 | 1,621 | 1,660 | 1,621 | 1,658 | 10,800 | 1,658 |
| 2004-03-09 | 1,620 | 1,670 | 1,620 | 1,668 | 11,400 | 1,668 |
| 2004-03-08 | 1,690 | 1,690 | 1,660 | 1,665 | 14,300 | 1,665 |
| 2004-03-05 | 1,669 | 1,689 | 1,644 | 1,689 | 27,900 | 1,689 |
| 2004-03-04 | 1,653 | 1,685 | 1,643 | 1,670 | 46,500 | 1,670 |
| 2004-03-03 | 1,700 | 1,718 | 1,650 | 1,700 | 63,300 | 1,700 |
| 2004-03-02 | 1,660 | 1,718 | 1,654 | 1,708 | 52,300 | 1,708 |
| 2004-03-01 | 1,649 | 1,659 | 1,623 | 1,654 | 32,000 | 1,654 |
| 2004-02-27 | 1,649 | 1,660 | 1,602 | 1,649 | 58,700 | 1,649 |
| 2004-02-26 | 1,570 | 1,656 | 1,570 | 1,647 | 116,400 | 1,647 |
| 2004-02-25 | 1,500 | 1,580 | 1,500 | 1,529 | 42,400 | 1,529 |
| 2004-02-24 | 1,535 | 1,535 | 1,494 | 1,517 | 39,100 | 1,517 |
| 2004-02-23 | 1,519 | 1,584 | 1,503 | 1,538 | 57,500 | 1,538 |
| 2004-02-20 | 1,450 | 1,500 | 1,444 | 1,483 | 55,100 | 1,483 |
| 2004-02-19 | 1,425 | 1,430 | 1,415 | 1,430 | 19,800 | 1,430 |
| 2004-02-18 | 1,420 | 1,439 | 1,406 | 1,425 | 32,500 | 1,425 |
| 2004-02-17 | 1,390 | 1,420 | 1,390 | 1,415 | 36,200 | 1,415 |
| 2004-02-16 | 1,400 | 1,406 | 1,395 | 1,402 | 39,600 | 1,402 |
| 2004-02-13 | 1,383 | 1,400 | 1,350 | 1,396 | 28,800 | 1,396 |
| 2004-02-12 | 1,360 | 1,410 | 1,360 | 1,397 | 52,600 | 1,397 |
| 2004-02-10 | 1,365 | 1,410 | 1,356 | 1,380 | 85,500 | 1,380 |
| 2004-02-09 | 1,360 | 1,360 | 1,350 | 1,360 | 50,600 | 1,360 |
| 2004-02-06 | 1,340 | 1,360 | 1,335 | 1,354 | 69,300 | 1,354 |
| 2004-02-05 | 1,311 | 1,335 | 1,310 | 1,335 | 31,500 | 1,335 |
| 2004-02-04 | 1,335 | 1,335 | 1,309 | 1,311 | 26,200 | 1,311 |
| 2004-02-03 | 1,325 | 1,338 | 1,304 | 1,335 | 52,900 | 1,335 |
| 2004-02-02 | 1,305 | 1,330 | 1,301 | 1,324 | 43,200 | 1,324 |
| 2004-01-30 | 1,300 | 1,310 | 1,290 | 1,305 | 32,200 | 1,305 |
| 2004-01-29 | 1,300 | 1,305 | 1,300 | 1,302 | 52,500 | 1,302 |
| 2004-01-28 | 1,300 | 1,317 | 1,300 | 1,315 | 71,000 | 1,315 |
| 2004-01-27 | 1,310 | 1,314 | 1,295 | 1,310 | 101,100 | 1,310 |
| 2004-01-26 | 1,301 | 1,310 | 1,291 | 1,305 | 232,500 | 1,305 |
| 2004-01-23 | 1,291 | 1,317 | 1,290 | 1,300 | 72,000 | 1,300 |
| 2004-01-22 | 1,305 | 1,305 | 1,300 | 1,300 | 35,800 | 1,300 |
| 2004-01-21 | 1,300 | 1,310 | 1,281 | 1,303 | 37,600 | 1,303 |
| 2004-01-20 | 1,300 | 1,320 | 1,299 | 1,310 | 57,800 | 1,310 |
| 2004-01-19 | 1,320 | 1,334 | 1,300 | 1,316 | 25,900 | 1,316 |
| 2004-01-16 | 1,305 | 1,317 | 1,305 | 1,315 | 85,800 | 1,315 |
| 2004-01-15 | 1,306 | 1,320 | 1,303 | 1,303 | 71,800 | 1,303 |
| 2004-01-14 | 1,300 | 1,360 | 1,280 | 1,350 | 72,000 | 1,350 |
| 2004-01-13 | 1,300 | 1,306 | 1,299 | 1,300 | 17,800 | 1,300 |
| 2004-01-09 | 1,280 | 1,305 | 1,280 | 1,294 | 13,100 | 1,294 |
| 2004-01-08 | 1,282 | 1,289 | 1,276 | 1,279 | 28,100 | 1,279 |
| 2004-01-07 | 1,322 | 1,322 | 1,274 | 1,286 | 40,100 | 1,286 |
| 2004-01-06 | 1,343 | 1,359 | 1,317 | 1,342 | 10,000 | 1,342 |
| 2004-01-05 | 1,350 | 1,370 | 1,342 | 1,363 | 7,700 | 1,363 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
