7937 (株)ツツミ 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 | 3,020 | 3,020 | 2,980 | 2,980 | 7,100 | 2,980 |
| 2004-12-29 | 2,970 | 2,980 | 2,940 | 2,940 | 6,400 | 2,940 |
| 2004-12-28 | 2,980 | 2,980 | 2,920 | 2,930 | 3,500 | 2,930 |
| 2004-12-27 | 2,945 | 2,945 | 2,885 | 2,920 | 6,600 | 2,920 |
| 2004-12-24 | 2,935 | 2,980 | 2,935 | 2,945 | 9,500 | 2,945 |
| 2004-12-22 | 2,875 | 2,875 | 2,835 | 2,870 | 6,000 | 2,870 |
| 2004-12-21 | 2,835 | 2,870 | 2,820 | 2,825 | 7,000 | 2,825 |
| 2004-12-20 | 2,820 | 2,850 | 2,815 | 2,830 | 6,200 | 2,830 |
| 2004-12-17 | 2,800 | 2,880 | 2,800 | 2,855 | 5,600 | 2,855 |
| 2004-12-16 | 2,795 | 2,810 | 2,795 | 2,805 | 4,500 | 2,805 |
| 2004-12-15 | 2,800 | 2,830 | 2,785 | 2,790 | 5,600 | 2,790 |
| 2004-12-14 | 2,780 | 2,790 | 2,750 | 2,785 | 8,900 | 2,785 |
| 2004-12-13 | 2,820 | 2,855 | 2,800 | 2,810 | 8,800 | 2,810 |
| 2004-12-10 | 2,760 | 2,850 | 2,760 | 2,850 | 26,700 | 2,850 |
| 2004-12-09 | 2,875 | 2,875 | 2,770 | 2,795 | 14,600 | 2,795 |
| 2004-12-08 | 2,900 | 2,915 | 2,860 | 2,895 | 5,000 | 2,895 |
| 2004-12-07 | 2,945 | 2,955 | 2,910 | 2,910 | 3,200 | 2,910 |
| 2004-12-06 | 2,980 | 3,020 | 2,945 | 2,945 | 11,800 | 2,945 |
| 2004-12-03 | 3,060 | 3,060 | 3,000 | 3,000 | 2,600 | 3,000 |
| 2004-12-02 | 3,060 | 3,060 | 2,970 | 3,040 | 6,900 | 3,040 |
| 2004-12-01 | 2,950 | 2,970 | 2,920 | 2,930 | 5,700 | 2,930 |
| 2004-11-30 | 3,080 | 3,080 | 2,950 | 3,030 | 12,700 | 3,030 |
| 2004-11-29 | 2,960 | 3,100 | 2,930 | 3,020 | 12,700 | 3,020 |
| 2004-11-26 | 2,905 | 2,965 | 2,905 | 2,960 | 7,800 | 2,960 |
| 2004-11-25 | 2,860 | 2,895 | 2,850 | 2,865 | 5,300 | 2,865 |
| 2004-11-24 | 2,860 | 2,940 | 2,850 | 2,865 | 9,000 | 2,865 |
| 2004-11-22 | 2,910 | 2,930 | 2,880 | 2,880 | 14,500 | 2,880 |
| 2004-11-19 | 2,965 | 2,990 | 2,930 | 2,990 | 5,000 | 2,990 |
| 2004-11-18 | 2,895 | 2,965 | 2,880 | 2,925 | 10,100 | 2,925 |
| 2004-11-17 | 2,960 | 3,000 | 2,895 | 2,895 | 5,100 | 2,895 |
| 2004-11-16 | 3,080 | 3,080 | 2,990 | 2,990 | 6,100 | 2,990 |
| 2004-11-15 | 2,900 | 3,070 | 2,900 | 3,070 | 9,300 | 3,070 |
| 2004-11-12 | 2,805 | 2,935 | 2,805 | 2,885 | 14,300 | 2,885 |
| 2004-11-11 | 2,950 | 2,955 | 2,820 | 2,820 | 12,900 | 2,820 |
| 2004-11-10 | 2,980 | 3,020 | 2,910 | 2,955 | 12,700 | 2,955 |
| 2004-11-09 | 3,020 | 3,120 | 2,955 | 2,985 | 18,800 | 2,985 |
| 2004-11-08 | 2,995 | 3,150 | 2,985 | 3,120 | 12,800 | 3,120 |
| 2004-11-05 | 2,910 | 3,030 | 2,910 | 3,000 | 22,600 | 3,000 |
| 2004-11-04 | 2,970 | 2,980 | 2,910 | 2,910 | 10,700 | 2,910 |
| 2004-11-02 | 2,970 | 2,990 | 2,925 | 2,965 | 8,600 | 2,965 |
| 2004-11-01 | 3,080 | 3,080 | 2,950 | 2,970 | 5,000 | 2,970 |
| 2004-10-29 | 3,130 | 3,130 | 3,070 | 3,080 | 6,100 | 3,080 |
| 2004-10-28 | 3,180 | 3,180 | 3,090 | 3,140 | 4,900 | 3,140 |
| 2004-10-27 | 3,120 | 3,170 | 3,120 | 3,170 | 4,900 | 3,170 |
| 2004-10-26 | 3,130 | 3,130 | 3,050 | 3,120 | 9,200 | 3,120 |
| 2004-10-25 | 3,080 | 3,130 | 3,050 | 3,100 | 10,600 | 3,100 |
| 2004-10-22 | 3,080 | 3,150 | 3,080 | 3,130 | 5,600 | 3,130 |
| 2004-10-21 | 3,120 | 3,140 | 3,090 | 3,090 | 7,800 | 3,090 |
| 2004-10-20 | 3,110 | 3,190 | 3,100 | 3,110 | 5,500 | 3,110 |
| 2004-10-19 | 3,190 | 3,240 | 3,170 | 3,200 | 1,700 | 3,200 |
| 2004-10-18 | 3,220 | 3,250 | 3,150 | 3,200 | 4,200 | 3,200 |
| 2004-10-15 | 3,230 | 3,280 | 3,030 | 3,220 | 9,700 | 3,220 |
| 2004-10-14 | 3,330 | 3,330 | 3,230 | 3,230 | 4,900 | 3,230 |
| 2004-10-13 | 3,400 | 3,450 | 3,400 | 3,400 | 1,100 | 3,400 |
| 2004-10-12 | 3,430 | 3,430 | 3,400 | 3,400 | 2,400 | 3,400 |
| 2004-10-08 | 3,500 | 3,500 | 3,430 | 3,430 | 4,600 | 3,430 |
| 2004-10-07 | 3,430 | 3,430 | 3,390 | 3,400 | 8,600 | 3,400 |
| 2004-10-06 | 3,440 | 3,490 | 3,390 | 3,430 | 9,600 | 3,430 |
| 2004-10-05 | 3,390 | 3,450 | 3,350 | 3,450 | 6,100 | 3,450 |
| 2004-10-04 | 3,330 | 3,360 | 3,330 | 3,360 | 4,900 | 3,360 |
| 2004-10-01 | 3,280 | 3,340 | 3,280 | 3,300 | 7,200 | 3,300 |
| 2004-09-30 | 3,220 | 3,330 | 3,220 | 3,320 | 10,700 | 3,320 |
| 2004-09-29 | 3,300 | 3,300 | 3,140 | 3,170 | 2,400 | 3,170 |
| 2004-09-28 | 3,270 | 3,290 | 3,230 | 3,290 | 4,100 | 3,290 |
| 2004-09-27 | 3,110 | 3,220 | 3,060 | 3,220 | 12,900 | 3,220 |
| 2004-09-24 | 3,110 | 3,170 | 3,060 | 3,170 | 7,500 | 3,170 |
| 2004-09-22 | 3,240 | 3,240 | 3,090 | 3,210 | 7,800 | 3,210 |
| 2004-09-21 | 3,400 | 3,400 | 3,290 | 3,290 | 3,400 | 3,290 |
| 2004-09-17 | 3,400 | 3,400 | 3,240 | 3,250 | 3,800 | 3,250 |
| 2004-09-16 | 3,370 | 3,370 | 3,320 | 3,320 | 2,600 | 3,320 |
| 2004-09-15 | 3,380 | 3,460 | 3,380 | 3,420 | 2,000 | 3,420 |
| 2004-09-14 | 3,370 | 3,460 | 3,340 | 3,440 | 5,000 | 3,440 |
| 2004-09-13 | 3,370 | 3,400 | 3,330 | 3,370 | 8,700 | 3,370 |
| 2004-09-10 | 3,360 | 3,370 | 3,260 | 3,370 | 26,700 | 3,370 |
| 2004-09-09 | 3,370 | 3,440 | 3,360 | 3,360 | 4,000 | 3,360 |
| 2004-09-08 | 3,420 | 3,430 | 3,380 | 3,380 | 4,900 | 3,380 |
| 2004-09-07 | 3,490 | 3,500 | 3,410 | 3,490 | 3,300 | 3,490 |
| 2004-09-06 | 3,430 | 3,570 | 3,380 | 3,530 | 8,300 | 3,530 |
| 2004-09-03 | 3,640 | 3,640 | 3,390 | 3,420 | 5,000 | 3,420 |
| 2004-09-02 | 3,650 | 3,690 | 3,640 | 3,640 | 21,900 | 3,640 |
| 2004-09-01 | 3,620 | 3,680 | 3,520 | 3,660 | 6,700 | 3,660 |
| 2004-08-31 | 3,610 | 3,610 | 3,450 | 3,500 | 6,700 | 3,500 |
| 2004-08-30 | 3,560 | 3,560 | 3,530 | 3,560 | 1,400 | 3,560 |
| 2004-08-27 | 3,590 | 3,600 | 3,560 | 3,560 | 3,900 | 3,560 |
| 2004-08-26 | 3,510 | 3,530 | 3,500 | 3,530 | 3,300 | 3,530 |
| 2004-08-25 | 3,500 | 3,500 | 3,450 | 3,470 | 2,100 | 3,470 |
| 2004-08-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,600 | 3,400 |
| 2004-08-23 | 3,390 | 3,500 | 3,390 | 3,410 | 1,100 | 3,410 |
| 2004-08-20 | 3,390 | 3,410 | 3,390 | 3,410 | 800 | 3,410 |
| 2004-08-19 | 3,320 | 3,460 | 3,310 | 3,410 | 3,100 | 3,410 |
| 2004-08-18 | 3,310 | 3,340 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2004-08-17 | 3,310 | 3,310 | 3,250 | 3,310 | 2,000 | 3,310 |
| 2004-08-16 | 3,410 | 3,470 | 3,320 | 3,360 | 3,600 | 3,360 |
| 2004-08-13 | 3,450 | 3,470 | 3,400 | 3,460 | 6,300 | 3,460 |
| 2004-08-12 | 3,410 | 3,420 | 3,410 | 3,410 | 700 | 3,410 |
| 2004-08-11 | 3,420 | 3,470 | 3,410 | 3,410 | 2,100 | 3,410 |
| 2004-08-10 | 3,400 | 3,420 | 3,400 | 3,410 | 5,700 | 3,410 |
| 2004-08-09 | 3,400 | 3,430 | 3,400 | 3,400 | 4,400 | 3,400 |
| 2004-08-06 | 3,400 | 3,500 | 3,390 | 3,500 | 9,400 | 3,500 |
| 2004-08-05 | 3,410 | 3,420 | 3,390 | 3,410 | 4,300 | 3,410 |
| 2004-08-04 | 3,250 | 3,450 | 3,250 | 3,410 | 8,000 | 3,410 |
| 2004-08-03 | 3,400 | 3,500 | 3,300 | 3,350 | 3,300 | 3,350 |
| 2004-08-02 | 3,410 | 3,570 | 3,410 | 3,500 | 4,300 | 3,500 |
| 2004-07-30 | 3,650 | 3,650 | 3,460 | 3,550 | 5,300 | 3,550 |
| 2004-07-29 | 3,640 | 3,650 | 3,510 | 3,620 | 14,200 | 3,620 |
| 2004-07-28 | 3,500 | 3,500 | 3,420 | 3,440 | 3,100 | 3,440 |
| 2004-07-27 | 3,620 | 3,620 | 3,380 | 3,400 | 4,600 | 3,400 |
| 2004-07-26 | 3,500 | 3,570 | 3,440 | 3,470 | 9,900 | 3,470 |
| 2004-07-23 | 3,380 | 3,600 | 3,380 | 3,450 | 9,000 | 3,450 |
| 2004-07-22 | 3,350 | 3,410 | 3,320 | 3,360 | 9,300 | 3,360 |
| 2004-07-21 | 3,300 | 3,510 | 3,280 | 3,500 | 8,100 | 3,500 |
| 2004-07-20 | 3,280 | 3,430 | 3,280 | 3,370 | 2,300 | 3,370 |
| 2004-07-16 | 3,400 | 3,430 | 3,350 | 3,430 | 11,200 | 3,430 |
| 2004-07-15 | 3,550 | 3,650 | 3,450 | 3,500 | 14,000 | 3,500 |
| 2004-07-14 | 3,590 | 3,590 | 3,530 | 3,530 | 19,900 | 3,530 |
| 2004-07-13 | 3,570 | 3,650 | 3,550 | 3,590 | 10,500 | 3,590 |
| 2004-07-12 | 3,750 | 3,750 | 3,550 | 3,570 | 2,700 | 3,570 |
| 2004-07-09 | 3,410 | 3,500 | 3,410 | 3,500 | 6,600 | 3,500 |
| 2004-07-08 | 3,400 | 3,430 | 3,350 | 3,400 | 16,800 | 3,400 |
| 2004-07-07 | 3,500 | 3,500 | 3,410 | 3,450 | 16,500 | 3,450 |
| 2004-07-06 | 3,560 | 3,680 | 3,550 | 3,550 | 6,200 | 3,550 |
| 2004-07-05 | 3,600 | 3,610 | 3,530 | 3,530 | 5,400 | 3,530 |
| 2004-07-02 | 3,620 | 3,620 | 3,600 | 3,600 | 5,700 | 3,600 |
| 2004-07-01 | 3,610 | 3,620 | 3,590 | 3,620 | 8,100 | 3,620 |
| 2004-06-30 | 3,620 | 3,620 | 3,570 | 3,620 | 7,200 | 3,620 |
| 2004-06-29 | 3,630 | 3,630 | 3,550 | 3,610 | 7,000 | 3,610 |
| 2004-06-28 | 3,600 | 3,650 | 3,500 | 3,640 | 18,100 | 3,640 |
| 2004-06-25 | 3,550 | 3,580 | 3,480 | 3,500 | 10,300 | 3,500 |
| 2004-06-24 | 3,570 | 3,640 | 3,570 | 3,600 | 8,900 | 3,600 |
| 2004-06-23 | 3,700 | 3,700 | 3,550 | 3,600 | 13,500 | 3,600 |
| 2004-06-22 | 3,660 | 3,700 | 3,600 | 3,650 | 11,200 | 3,650 |
| 2004-06-21 | 3,620 | 3,750 | 3,620 | 3,650 | 8,400 | 3,650 |
| 2004-06-18 | 3,730 | 3,750 | 3,600 | 3,670 | 13,800 | 3,670 |
| 2004-06-17 | 3,750 | 3,750 | 3,700 | 3,730 | 8,800 | 3,730 |
| 2004-06-16 | 3,700 | 3,760 | 3,700 | 3,760 | 4,300 | 3,760 |
| 2004-06-15 | 3,700 | 3,730 | 3,660 | 3,700 | 17,700 | 3,700 |
| 2004-06-14 | 3,700 | 3,720 | 3,600 | 3,720 | 11,100 | 3,720 |
| 2004-06-11 | 3,500 | 3,810 | 3,500 | 3,720 | 59,400 | 3,720 |
| 2004-06-10 | 3,300 | 3,470 | 3,300 | 3,430 | 12,800 | 3,430 |
| 2004-06-09 | 3,320 | 3,400 | 3,320 | 3,400 | 6,300 | 3,400 |
| 2004-06-08 | 3,390 | 3,400 | 3,320 | 3,350 | 7,700 | 3,350 |
| 2004-06-07 | 3,300 | 3,400 | 3,300 | 3,390 | 11,800 | 3,390 |
| 2004-06-04 | 3,300 | 3,330 | 3,260 | 3,310 | 7,500 | 3,310 |
| 2004-06-03 | 3,290 | 3,350 | 3,200 | 3,240 | 10,700 | 3,240 |
| 2004-06-02 | 3,300 | 3,310 | 3,210 | 3,280 | 11,000 | 3,280 |
| 2004-06-01 | 3,250 | 3,310 | 3,200 | 3,300 | 11,400 | 3,300 |
| 2004-05-31 | 3,250 | 3,250 | 3,230 | 3,250 | 9,100 | 3,250 |
| 2004-05-28 | 3,190 | 3,250 | 3,150 | 3,250 | 13,400 | 3,250 |
| 2004-05-27 | 3,150 | 3,190 | 3,100 | 3,170 | 5,600 | 3,170 |
| 2004-05-26 | 3,090 | 3,180 | 3,090 | 3,160 | 25,200 | 3,160 |
| 2004-05-25 | 2,950 | 3,080 | 2,915 | 3,080 | 11,900 | 3,080 |
| 2004-05-24 | 2,970 | 3,060 | 2,945 | 3,050 | 12,100 | 3,050 |
| 2004-05-21 | 2,965 | 2,975 | 2,890 | 2,970 | 5,000 | 2,970 |
| 2004-05-20 | 2,800 | 2,945 | 2,800 | 2,925 | 8,600 | 2,925 |
| 2004-05-19 | 2,840 | 2,880 | 2,770 | 2,880 | 5,900 | 2,880 |
| 2004-05-18 | 2,800 | 2,800 | 2,750 | 2,760 | 6,300 | 2,760 |
| 2004-05-17 | 2,800 | 2,850 | 2,710 | 2,850 | 10,500 | 2,850 |
| 2004-05-14 | 2,815 | 2,885 | 2,790 | 2,810 | 12,100 | 2,810 |
| 2004-05-13 | 2,870 | 2,870 | 2,720 | 2,735 | 27,900 | 2,735 |
| 2004-05-12 | 2,900 | 3,000 | 2,860 | 2,860 | 16,900 | 2,860 |
| 2004-05-11 | 2,880 | 2,940 | 2,810 | 2,900 | 14,600 | 2,900 |
| 2004-05-10 | 3,000 | 3,110 | 2,895 | 3,110 | 31,400 | 3,110 |
| 2004-05-07 | 3,050 | 3,060 | 2,930 | 2,995 | 7,900 | 2,995 |
| 2004-05-06 | 3,220 | 3,230 | 3,100 | 3,110 | 13,600 | 3,110 |
| 2004-04-30 | 3,200 | 3,210 | 3,100 | 3,170 | 11,700 | 3,170 |
| 2004-04-28 | 3,250 | 3,250 | 3,180 | 3,240 | 9,400 | 3,240 |
| 2004-04-27 | 3,120 | 3,210 | 3,100 | 3,200 | 5,900 | 3,200 |
| 2004-04-26 | 3,150 | 3,200 | 3,140 | 3,200 | 13,000 | 3,200 |
| 2004-04-23 | 3,030 | 3,140 | 3,030 | 3,100 | 26,300 | 3,100 |
| 2004-04-22 | 2,980 | 3,140 | 2,980 | 3,030 | 34,700 | 3,030 |
| 2004-04-21 | 3,030 | 3,050 | 2,960 | 2,960 | 12,900 | 2,960 |
| 2004-04-20 | 3,070 | 3,070 | 3,000 | 3,050 | 19,000 | 3,050 |
| 2004-04-19 | 3,150 | 3,200 | 3,050 | 3,080 | 22,400 | 3,080 |
| 2004-04-16 | 3,150 | 3,210 | 3,130 | 3,150 | 19,100 | 3,150 |
| 2004-04-15 | 3,200 | 3,290 | 3,120 | 3,150 | 19,300 | 3,150 |
| 2004-04-14 | 3,370 | 3,370 | 3,240 | 3,250 | 8,300 | 3,250 |
| 2004-04-13 | 3,350 | 3,450 | 3,280 | 3,390 | 20,900 | 3,390 |
| 2004-04-12 | 3,100 | 3,200 | 3,100 | 3,200 | 4,900 | 3,200 |
| 2004-04-09 | 3,080 | 3,170 | 3,070 | 3,150 | 12,100 | 3,150 |
| 2004-04-08 | 3,150 | 3,150 | 3,040 | 3,080 | 16,700 | 3,080 |
| 2004-04-07 | 3,140 | 3,200 | 3,130 | 3,180 | 15,800 | 3,180 |
| 2004-04-06 | 3,220 | 3,220 | 3,150 | 3,200 | 15,900 | 3,200 |
| 2004-04-05 | 3,360 | 3,360 | 3,220 | 3,220 | 6,800 | 3,220 |
| 2004-04-02 | 3,240 | 3,350 | 3,130 | 3,350 | 21,800 | 3,350 |
| 2004-04-01 | 3,350 | 3,420 | 3,340 | 3,400 | 22,700 | 3,400 |
| 2004-03-31 | 3,010 | 3,490 | 3,000 | 3,350 | 46,200 | 3,350 |
| 2004-03-30 | 3,050 | 3,100 | 3,050 | 3,080 | 6,800 | 3,080 |
| 2004-03-29 | 3,030 | 3,150 | 3,000 | 3,050 | 38,200 | 3,050 |
| 2004-03-26 | 3,050 | 3,150 | 3,030 | 3,130 | 44,100 | 3,130 |
| 2004-03-25 | 2,950 | 3,000 | 2,950 | 2,985 | 11,800 | 2,985 |
| 2004-03-24 | 2,950 | 2,960 | 2,900 | 2,905 | 7,600 | 2,905 |
| 2004-03-23 | 2,925 | 3,000 | 2,925 | 2,980 | 11,400 | 2,980 |
| 2004-03-22 | 3,000 | 3,000 | 2,950 | 2,965 | 10,500 | 2,965 |
| 2004-03-19 | 3,110 | 3,110 | 3,000 | 3,100 | 10,700 | 3,100 |
| 2004-03-18 | 3,200 | 3,200 | 3,140 | 3,180 | 26,700 | 3,180 |
| 2004-03-17 | 2,980 | 3,230 | 2,975 | 3,200 | 61,300 | 3,200 |
| 2004-03-16 | 2,890 | 2,940 | 2,890 | 2,940 | 17,600 | 2,940 |
| 2004-03-15 | 2,855 | 2,900 | 2,855 | 2,860 | 7,600 | 2,860 |
| 2004-03-12 | 2,750 | 2,850 | 2,750 | 2,850 | 36,500 | 2,850 |
| 2004-03-11 | 2,805 | 2,885 | 2,805 | 2,870 | 20,000 | 2,870 |
| 2004-03-10 | 2,925 | 2,925 | 2,845 | 2,845 | 5,800 | 2,845 |
| 2004-03-09 | 2,950 | 2,950 | 2,910 | 2,930 | 8,600 | 2,930 |
| 2004-03-08 | 2,940 | 2,980 | 2,905 | 2,945 | 33,200 | 2,945 |
| 2004-03-05 | 2,900 | 2,910 | 2,895 | 2,905 | 13,700 | 2,905 |
| 2004-03-04 | 2,900 | 2,910 | 2,870 | 2,900 | 16,600 | 2,900 |
| 2004-03-03 | 2,900 | 2,930 | 2,890 | 2,900 | 11,300 | 2,900 |
| 2004-03-02 | 2,860 | 2,905 | 2,820 | 2,830 | 19,100 | 2,830 |
| 2004-03-01 | 2,900 | 2,905 | 2,850 | 2,850 | 20,600 | 2,850 |
| 2004-02-27 | 2,900 | 2,900 | 2,885 | 2,900 | 17,900 | 2,900 |
| 2004-02-26 | 2,835 | 2,845 | 2,810 | 2,845 | 2,000 | 2,845 |
| 2004-02-25 | 2,840 | 2,840 | 2,755 | 2,755 | 5,600 | 2,755 |
| 2004-02-24 | 2,945 | 2,945 | 2,760 | 2,760 | 4,900 | 2,760 |
| 2004-02-23 | 2,770 | 2,950 | 2,770 | 2,950 | 12,900 | 2,950 |
| 2004-02-20 | 2,880 | 2,880 | 2,810 | 2,850 | 6,200 | 2,850 |
| 2004-02-19 | 2,890 | 2,900 | 2,840 | 2,840 | 6,700 | 2,840 |
| 2004-02-18 | 2,950 | 2,950 | 2,845 | 2,845 | 3,500 | 2,845 |
| 2004-02-17 | 2,880 | 2,895 | 2,850 | 2,870 | 2,200 | 2,870 |
| 2004-02-16 | 2,930 | 2,950 | 2,920 | 2,920 | 10,000 | 2,920 |
| 2004-02-13 | 2,990 | 2,990 | 2,900 | 2,900 | 23,000 | 2,900 |
| 2004-02-12 | 2,990 | 2,990 | 2,950 | 2,985 | 36,000 | 2,985 |
| 2004-02-10 | 2,880 | 2,880 | 2,800 | 2,840 | 8,600 | 2,840 |
| 2004-02-09 | 2,820 | 2,865 | 2,805 | 2,850 | 15,000 | 2,850 |
| 2004-02-06 | 2,750 | 2,790 | 2,725 | 2,725 | 4,600 | 2,725 |
| 2004-02-05 | 2,755 | 2,800 | 2,750 | 2,790 | 9,400 | 2,790 |
| 2004-02-04 | 2,790 | 2,800 | 2,750 | 2,750 | 8,000 | 2,750 |
| 2004-02-03 | 2,750 | 2,790 | 2,745 | 2,760 | 12,400 | 2,760 |
| 2004-02-02 | 2,730 | 2,770 | 2,705 | 2,750 | 4,700 | 2,750 |
| 2004-01-30 | 2,760 | 2,775 | 2,730 | 2,730 | 20,300 | 2,730 |
| 2004-01-29 | 2,750 | 2,750 | 2,680 | 2,725 | 16,400 | 2,725 |
| 2004-01-28 | 2,655 | 2,760 | 2,655 | 2,755 | 15,600 | 2,755 |
| 2004-01-27 | 2,650 | 2,685 | 2,645 | 2,655 | 21,200 | 2,655 |
| 2004-01-26 | 2,640 | 2,670 | 2,630 | 2,640 | 10,000 | 2,640 |
| 2004-01-23 | 2,650 | 2,680 | 2,625 | 2,630 | 7,900 | 2,630 |
| 2004-01-22 | 2,635 | 2,640 | 2,610 | 2,610 | 4,900 | 2,610 |
| 2004-01-21 | 2,585 | 2,650 | 2,585 | 2,595 | 4,000 | 2,595 |
| 2004-01-20 | 2,620 | 2,640 | 2,570 | 2,595 | 10,200 | 2,595 |
| 2004-01-19 | 2,595 | 2,635 | 2,590 | 2,595 | 4,200 | 2,595 |
| 2004-01-16 | 2,580 | 2,625 | 2,570 | 2,570 | 7,700 | 2,570 |
| 2004-01-15 | 2,660 | 2,660 | 2,590 | 2,590 | 6,200 | 2,590 |
| 2004-01-14 | 2,650 | 2,690 | 2,650 | 2,655 | 4,700 | 2,655 |
| 2004-01-13 | 2,660 | 2,740 | 2,650 | 2,660 | 3,000 | 2,660 |
| 2004-01-09 | 2,635 | 2,670 | 2,635 | 2,640 | 16,200 | 2,640 |
| 2004-01-08 | 2,740 | 2,740 | 2,665 | 2,670 | 4,100 | 2,670 |
| 2004-01-07 | 2,700 | 2,740 | 2,660 | 2,700 | 3,900 | 2,700 |
| 2004-01-06 | 2,820 | 2,820 | 2,700 | 2,750 | 2,800 | 2,750 |
| 2004-01-05 | 2,800 | 2,800 | 2,770 | 2,790 | 1,100 | 2,790 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
