8593 三菱HCキャピタル(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 | 3,940 | 4,030 | 3,930 | 4,000 | 72,400 | 400 |
| 2004-12-29 | 3,850 | 3,880 | 3,760 | 3,850 | 74,500 | 385 |
| 2004-12-28 | 3,780 | 3,840 | 3,750 | 3,810 | 74,600 | 381 |
| 2004-12-27 | 3,800 | 3,800 | 3,690 | 3,750 | 84,600 | 375 |
| 2004-12-24 | 3,740 | 3,890 | 3,740 | 3,770 | 129,200 | 377 |
| 2004-12-22 | 3,750 | 3,760 | 3,690 | 3,700 | 100,700 | 370 |
| 2004-12-21 | 3,610 | 3,670 | 3,610 | 3,650 | 75,300 | 365 |
| 2004-12-20 | 3,750 | 3,750 | 3,630 | 3,650 | 83,600 | 365 |
| 2004-12-17 | 3,750 | 3,750 | 3,700 | 3,710 | 46,600 | 371 |
| 2004-12-16 | 3,740 | 3,740 | 3,680 | 3,700 | 21,500 | 370 |
| 2004-12-15 | 3,760 | 3,760 | 3,670 | 3,700 | 40,900 | 370 |
| 2004-12-14 | 3,650 | 3,760 | 3,650 | 3,760 | 45,700 | 376 |
| 2004-12-13 | 3,710 | 3,760 | 3,640 | 3,640 | 42,600 | 364 |
| 2004-12-10 | 3,790 | 3,820 | 3,690 | 3,740 | 120,900 | 374 |
| 2004-12-09 | 3,800 | 3,850 | 3,660 | 3,790 | 47,700 | 379 |
| 2004-12-08 | 3,790 | 3,810 | 3,720 | 3,750 | 32,900 | 375 |
| 2004-12-07 | 3,840 | 3,920 | 3,740 | 3,740 | 74,700 | 374 |
| 2004-12-06 | 3,880 | 3,960 | 3,820 | 3,820 | 44,900 | 382 |
| 2004-12-03 | 3,960 | 3,970 | 3,900 | 3,920 | 48,000 | 392 |
| 2004-12-02 | 3,920 | 3,970 | 3,890 | 3,970 | 57,300 | 397 |
| 2004-12-01 | 3,890 | 3,950 | 3,860 | 3,860 | 40,700 | 386 |
| 2004-11-30 | 3,940 | 3,950 | 3,870 | 3,890 | 98,100 | 389 |
| 2004-11-29 | 3,880 | 3,990 | 3,880 | 3,970 | 29,100 | 397 |
| 2004-11-26 | 3,930 | 3,940 | 3,870 | 3,870 | 39,900 | 387 |
| 2004-11-25 | 3,950 | 3,960 | 3,850 | 3,880 | 74,800 | 388 |
| 2004-11-24 | 3,870 | 4,050 | 3,870 | 4,010 | 74,700 | 401 |
| 2004-11-22 | 3,960 | 3,980 | 3,880 | 3,920 | 59,700 | 392 |
| 2004-11-19 | 4,040 | 4,120 | 4,010 | 4,030 | 50,300 | 403 |
| 2004-11-18 | 4,170 | 4,190 | 4,060 | 4,060 | 84,700 | 406 |
| 2004-11-17 | 4,250 | 4,320 | 4,200 | 4,220 | 144,300 | 422 |
| 2004-11-16 | 4,160 | 4,270 | 4,130 | 4,210 | 156,800 | 421 |
| 2004-11-15 | 3,970 | 4,120 | 3,970 | 4,120 | 60,500 | 412 |
| 2004-11-12 | 3,850 | 3,950 | 3,850 | 3,950 | 55,000 | 395 |
| 2004-11-11 | 3,890 | 3,960 | 3,880 | 3,900 | 55,500 | 390 |
| 2004-11-10 | 3,900 | 3,980 | 3,900 | 3,940 | 32,500 | 394 |
| 2004-11-09 | 3,890 | 3,900 | 3,840 | 3,880 | 21,300 | 388 |
| 2004-11-08 | 3,980 | 3,990 | 3,860 | 3,860 | 46,700 | 386 |
| 2004-11-05 | 3,960 | 4,010 | 3,920 | 3,970 | 41,000 | 397 |
| 2004-11-04 | 3,970 | 4,060 | 3,930 | 4,010 | 85,700 | 401 |
| 2004-11-02 | 3,750 | 3,990 | 3,750 | 3,970 | 82,500 | 397 |
| 2004-11-01 | 3,800 | 3,840 | 3,730 | 3,790 | 46,100 | 379 |
| 2004-10-29 | 3,700 | 3,850 | 3,670 | 3,790 | 122,800 | 379 |
| 2004-10-28 | 3,640 | 3,700 | 3,640 | 3,700 | 26,200 | 370 |
| 2004-10-27 | 3,630 | 3,690 | 3,610 | 3,620 | 38,600 | 362 |
| 2004-10-26 | 3,610 | 3,630 | 3,560 | 3,610 | 24,300 | 361 |
| 2004-10-25 | 3,630 | 3,690 | 3,510 | 3,620 | 25,100 | 362 |
| 2004-10-22 | 3,720 | 3,750 | 3,700 | 3,730 | 25,500 | 373 |
| 2004-10-21 | 3,810 | 3,820 | 3,720 | 3,730 | 28,300 | 373 |
| 2004-10-20 | 3,820 | 3,820 | 3,720 | 3,770 | 45,400 | 377 |
| 2004-10-19 | 3,790 | 3,850 | 3,790 | 3,810 | 21,100 | 381 |
| 2004-10-18 | 3,820 | 3,830 | 3,770 | 3,780 | 35,400 | 378 |
| 2004-10-15 | 3,780 | 3,880 | 3,750 | 3,850 | 65,200 | 385 |
| 2004-10-14 | 3,800 | 3,850 | 3,750 | 3,820 | 40,400 | 382 |
| 2004-10-13 | 3,890 | 3,950 | 3,850 | 3,850 | 21,200 | 385 |
| 2004-10-12 | 3,970 | 4,000 | 3,900 | 3,910 | 52,700 | 391 |
| 2004-10-08 | 3,920 | 3,960 | 3,900 | 3,910 | 38,200 | 391 |
| 2004-10-07 | 3,950 | 3,980 | 3,870 | 3,870 | 59,300 | 387 |
| 2004-10-06 | 3,910 | 4,000 | 3,910 | 3,980 | 28,900 | 398 |
| 2004-10-05 | 3,980 | 4,020 | 3,930 | 3,990 | 58,900 | 399 |
| 2004-10-04 | 4,030 | 4,030 | 3,910 | 4,000 | 60,300 | 400 |
| 2004-10-01 | 3,920 | 3,980 | 3,900 | 3,980 | 43,700 | 398 |
| 2004-09-30 | 3,860 | 3,940 | 3,820 | 3,880 | 83,000 | 388 |
| 2004-09-29 | 3,840 | 3,840 | 3,720 | 3,810 | 117,000 | 381 |
| 2004-09-28 | 3,650 | 3,780 | 3,620 | 3,780 | 67,800 | 378 |
| 2004-09-27 | 3,690 | 3,750 | 3,640 | 3,700 | 49,700 | 370 |
| 2004-09-24 | 3,710 | 3,800 | 3,640 | 3,750 | 113,700 | 375 |
| 2004-09-22 | 3,800 | 3,800 | 3,650 | 3,730 | 116,200 | 373 |
| 2004-09-21 | 3,890 | 3,900 | 3,800 | 3,810 | 67,500 | 381 |
| 2004-09-17 | 3,900 | 3,900 | 3,800 | 3,840 | 74,400 | 384 |
| 2004-09-16 | 3,870 | 3,920 | 3,830 | 3,850 | 103,600 | 385 |
| 2004-09-15 | 3,990 | 3,990 | 3,920 | 3,920 | 124,900 | 392 |
| 2004-09-14 | 3,980 | 4,040 | 3,970 | 3,990 | 94,700 | 399 |
| 2004-09-13 | 3,990 | 4,060 | 3,960 | 4,020 | 73,800 | 402 |
| 2004-09-10 | 3,980 | 4,050 | 3,960 | 4,030 | 112,400 | 403 |
| 2004-09-09 | 4,090 | 4,090 | 4,000 | 4,000 | 68,600 | 400 |
| 2004-09-08 | 4,140 | 4,140 | 4,070 | 4,090 | 17,800 | 409 |
| 2004-09-07 | 4,160 | 4,180 | 4,090 | 4,130 | 40,700 | 413 |
| 2004-09-06 | 4,080 | 4,120 | 4,020 | 4,120 | 54,100 | 412 |
| 2004-09-03 | 4,140 | 4,140 | 4,050 | 4,070 | 32,400 | 407 |
| 2004-09-02 | 4,130 | 4,130 | 4,070 | 4,110 | 27,300 | 411 |
| 2004-09-01 | 4,130 | 4,130 | 4,080 | 4,100 | 58,000 | 410 |
| 2004-08-31 | 4,150 | 4,160 | 4,040 | 4,140 | 83,200 | 414 |
| 2004-08-30 | 4,230 | 4,240 | 4,160 | 4,180 | 38,800 | 418 |
| 2004-08-27 | 4,130 | 4,180 | 4,110 | 4,180 | 25,700 | 418 |
| 2004-08-26 | 4,150 | 4,150 | 4,080 | 4,110 | 73,200 | 411 |
| 2004-08-25 | 4,040 | 4,160 | 4,010 | 4,120 | 87,600 | 412 |
| 2004-08-24 | 4,120 | 4,130 | 4,000 | 4,030 | 56,100 | 403 |
| 2004-08-23 | 4,140 | 4,190 | 4,100 | 4,170 | 35,700 | 417 |
| 2004-08-20 | 4,140 | 4,200 | 4,100 | 4,170 | 19,100 | 417 |
| 2004-08-19 | 4,060 | 4,130 | 4,060 | 4,120 | 52,900 | 412 |
| 2004-08-18 | 4,050 | 4,110 | 4,040 | 4,050 | 45,600 | 405 |
| 2004-08-17 | 4,060 | 4,110 | 4,020 | 4,090 | 36,900 | 409 |
| 2004-08-16 | 4,150 | 4,150 | 3,970 | 4,010 | 121,400 | 401 |
| 2004-08-13 | 4,160 | 4,160 | 4,020 | 4,100 | 97,000 | 410 |
| 2004-08-12 | 4,070 | 4,130 | 4,060 | 4,110 | 57,800 | 411 |
| 2004-08-11 | 4,100 | 4,140 | 3,990 | 4,090 | 53,500 | 409 |
| 2004-08-10 | 3,880 | 4,030 | 3,850 | 3,980 | 34,100 | 398 |
| 2004-08-09 | 3,980 | 3,990 | 3,800 | 3,930 | 49,400 | 393 |
| 2004-08-06 | 4,020 | 4,050 | 3,930 | 3,980 | 61,900 | 398 |
| 2004-08-05 | 4,050 | 4,060 | 3,950 | 4,030 | 28,200 | 403 |
| 2004-08-04 | 4,000 | 4,070 | 3,870 | 4,070 | 57,200 | 407 |
| 2004-08-03 | 4,130 | 4,180 | 4,060 | 4,090 | 32,300 | 409 |
| 2004-08-02 | 4,170 | 4,180 | 4,050 | 4,170 | 29,200 | 417 |
| 2004-07-30 | 4,060 | 4,170 | 4,030 | 4,170 | 86,200 | 417 |
| 2004-07-29 | 4,120 | 4,120 | 3,940 | 4,050 | 127,900 | 405 |
| 2004-07-28 | 4,040 | 4,150 | 4,040 | 4,140 | 102,900 | 414 |
| 2004-07-27 | 4,100 | 4,160 | 3,990 | 3,990 | 132,200 | 399 |
| 2004-07-26 | 4,300 | 4,300 | 4,150 | 4,180 | 35,200 | 418 |
| 2004-07-23 | 4,250 | 4,310 | 4,230 | 4,250 | 79,100 | 425 |
| 2004-07-22 | 4,300 | 4,360 | 4,210 | 4,250 | 112,700 | 425 |
| 2004-07-21 | 4,430 | 4,470 | 4,330 | 4,350 | 182,500 | 435 |
| 2004-07-20 | 4,460 | 4,600 | 4,440 | 4,530 | 73,700 | 453 |
| 2004-07-16 | 4,490 | 4,500 | 4,430 | 4,500 | 55,500 | 450 |
| 2004-07-15 | 4,550 | 4,550 | 4,450 | 4,500 | 159,900 | 450 |
| 2004-07-14 | 4,500 | 4,590 | 4,500 | 4,570 | 176,500 | 457 |
| 2004-07-13 | 4,370 | 4,420 | 4,320 | 4,350 | 35,400 | 435 |
| 2004-07-12 | 4,450 | 4,450 | 4,330 | 4,420 | 43,400 | 442 |
| 2004-07-09 | 4,360 | 4,420 | 4,310 | 4,420 | 75,500 | 442 |
| 2004-07-08 | 4,200 | 4,360 | 4,200 | 4,290 | 78,100 | 429 |
| 2004-07-07 | 4,100 | 4,250 | 4,070 | 4,190 | 97,000 | 419 |
| 2004-07-06 | 4,230 | 4,250 | 4,100 | 4,100 | 38,100 | 410 |
| 2004-07-05 | 4,350 | 4,370 | 4,220 | 4,280 | 40,100 | 428 |
| 2004-07-02 | 4,350 | 4,420 | 4,350 | 4,370 | 40,000 | 437 |
| 2004-07-01 | 4,460 | 4,510 | 4,430 | 4,450 | 42,700 | 445 |
| 2004-06-30 | 4,550 | 4,560 | 4,490 | 4,510 | 81,200 | 451 |
| 2004-06-29 | 4,380 | 4,520 | 4,350 | 4,510 | 66,400 | 451 |
| 2004-06-28 | 4,400 | 4,430 | 4,310 | 4,430 | 88,100 | 443 |
| 2004-06-25 | 4,350 | 4,410 | 4,230 | 4,410 | 162,200 | 441 |
| 2004-06-24 | 4,250 | 4,330 | 4,210 | 4,260 | 139,100 | 426 |
| 2004-06-23 | 4,100 | 4,210 | 4,100 | 4,190 | 215,500 | 419 |
| 2004-06-22 | 4,090 | 4,120 | 3,990 | 4,040 | 99,000 | 404 |
| 2004-06-21 | 4,060 | 4,390 | 4,060 | 4,140 | 181,600 | 414 |
| 2004-06-18 | 4,110 | 4,110 | 3,880 | 3,990 | 103,100 | 399 |
| 2004-06-17 | 4,080 | 4,100 | 3,970 | 4,070 | 100,900 | 407 |
| 2004-06-16 | 4,070 | 4,070 | 3,830 | 4,060 | 377,400 | 406 |
| 2004-06-15 | 4,340 | 4,390 | 4,090 | 4,160 | 255,800 | 416 |
| 2004-06-14 | 4,370 | 4,460 | 4,320 | 4,320 | 85,000 | 432 |
| 2004-06-11 | 4,500 | 4,530 | 4,440 | 4,470 | 129,200 | 447 |
| 2004-06-10 | 4,370 | 4,480 | 4,370 | 4,460 | 40,700 | 446 |
| 2004-06-09 | 4,400 | 4,400 | 4,340 | 4,360 | 39,900 | 436 |
| 2004-06-08 | 4,350 | 4,410 | 4,310 | 4,400 | 75,300 | 440 |
| 2004-06-07 | 4,330 | 4,370 | 4,300 | 4,340 | 62,900 | 434 |
| 2004-06-04 | 4,220 | 4,300 | 4,200 | 4,280 | 61,500 | 428 |
| 2004-06-03 | 4,290 | 4,330 | 4,190 | 4,210 | 57,600 | 421 |
| 2004-06-02 | 4,300 | 4,340 | 4,240 | 4,280 | 57,600 | 428 |
| 2004-06-01 | 4,320 | 4,330 | 4,270 | 4,330 | 61,100 | 433 |
| 2004-05-31 | 4,270 | 4,380 | 4,220 | 4,330 | 120,400 | 433 |
| 2004-05-28 | 4,200 | 4,270 | 4,200 | 4,270 | 60,400 | 427 |
| 2004-05-27 | 4,180 | 4,190 | 4,110 | 4,110 | 31,400 | 411 |
| 2004-05-26 | 4,180 | 4,190 | 4,120 | 4,120 | 55,500 | 412 |
| 2004-05-25 | 4,150 | 4,160 | 4,050 | 4,090 | 35,300 | 409 |
| 2004-05-24 | 4,100 | 4,220 | 4,060 | 4,100 | 83,000 | 410 |
| 2004-05-21 | 3,980 | 4,150 | 3,980 | 4,060 | 64,100 | 406 |
| 2004-05-20 | 4,020 | 4,150 | 3,910 | 3,970 | 124,900 | 397 |
| 2004-05-19 | 3,830 | 4,040 | 3,810 | 3,970 | 157,400 | 397 |
| 2004-05-18 | 3,720 | 3,950 | 3,720 | 3,930 | 128,000 | 393 |
| 2004-05-17 | 3,910 | 3,910 | 3,780 | 3,820 | 95,100 | 382 |
| 2004-05-14 | 4,000 | 4,100 | 3,870 | 4,010 | 83,400 | 401 |
| 2004-05-13 | 4,220 | 4,220 | 4,000 | 4,100 | 97,500 | 410 |
| 2004-05-12 | 4,000 | 4,210 | 3,960 | 4,210 | 90,600 | 421 |
| 2004-05-11 | 3,760 | 4,060 | 3,710 | 3,920 | 124,900 | 392 |
| 2004-05-10 | 4,180 | 4,180 | 3,800 | 3,840 | 226,400 | 384 |
| 2004-05-07 | 4,260 | 4,260 | 4,170 | 4,200 | 80,200 | 420 |
| 2004-05-06 | 4,320 | 4,340 | 4,260 | 4,260 | 95,900 | 426 |
| 2004-04-30 | 4,430 | 4,430 | 4,200 | 4,420 | 89,400 | 442 |
| 2004-04-28 | 4,330 | 4,470 | 4,320 | 4,400 | 54,400 | 440 |
| 2004-04-27 | 4,300 | 4,390 | 4,150 | 4,380 | 72,900 | 438 |
| 2004-04-26 | 4,360 | 4,430 | 4,350 | 4,380 | 66,500 | 438 |
| 2004-04-23 | 4,370 | 4,450 | 4,340 | 4,350 | 90,900 | 435 |
| 2004-04-22 | 4,400 | 4,490 | 4,390 | 4,420 | 84,600 | 442 |
| 2004-04-21 | 4,320 | 4,570 | 4,320 | 4,450 | 178,100 | 445 |
| 2004-04-20 | 4,300 | 4,400 | 4,140 | 4,310 | 307,800 | 431 |
| 2004-04-19 | 4,490 | 4,500 | 4,210 | 4,350 | 85,000 | 435 |
| 2004-04-16 | 4,530 | 4,540 | 4,430 | 4,490 | 82,300 | 449 |
| 2004-04-15 | 4,700 | 4,710 | 4,400 | 4,580 | 309,500 | 458 |
| 2004-04-14 | 4,450 | 4,800 | 4,400 | 4,800 | 208,200 | 480 |
| 2004-04-13 | 4,260 | 4,400 | 4,260 | 4,300 | 121,700 | 430 |
| 2004-04-12 | 4,170 | 4,300 | 4,170 | 4,210 | 47,000 | 421 |
| 2004-04-09 | 4,200 | 4,200 | 4,100 | 4,120 | 38,100 | 412 |
| 2004-04-08 | 4,240 | 4,250 | 4,150 | 4,190 | 73,700 | 419 |
| 2004-04-07 | 4,280 | 4,430 | 4,210 | 4,240 | 173,600 | 424 |
| 2004-04-06 | 4,510 | 4,510 | 4,340 | 4,400 | 91,300 | 440 |
| 2004-04-05 | 4,440 | 4,510 | 4,400 | 4,460 | 79,600 | 446 |
| 2004-04-02 | 4,390 | 4,500 | 4,360 | 4,440 | 106,400 | 444 |
| 2004-04-01 | 4,590 | 4,590 | 4,360 | 4,440 | 83,900 | 444 |
| 2004-03-31 | 4,480 | 4,600 | 4,330 | 4,600 | 296,900 | 460 |
| 2004-03-30 | 4,450 | 4,640 | 4,450 | 4,530 | 267,400 | 453 |
| 2004-03-29 | 4,320 | 4,390 | 4,320 | 4,390 | 45,000 | 439 |
| 2004-03-26 | 4,340 | 4,470 | 4,230 | 4,280 | 92,300 | 428 |
| 2004-03-25 | 4,300 | 4,430 | 4,300 | 4,330 | 123,200 | 433 |
| 2004-03-24 | 4,070 | 4,330 | 4,050 | 4,250 | 222,100 | 425 |
| 2004-03-23 | 4,000 | 4,070 | 3,970 | 4,070 | 122,500 | 407 |
| 2004-03-22 | 3,930 | 4,080 | 3,900 | 4,030 | 87,200 | 403 |
| 2004-03-19 | 3,950 | 3,970 | 3,880 | 3,880 | 84,400 | 388 |
| 2004-03-18 | 3,900 | 4,100 | 3,880 | 4,030 | 188,600 | 403 |
| 2004-03-17 | 3,570 | 3,830 | 3,540 | 3,780 | 172,200 | 378 |
| 2004-03-16 | 3,410 | 3,540 | 3,400 | 3,540 | 98,600 | 354 |
| 2004-03-15 | 3,500 | 3,530 | 3,440 | 3,460 | 135,100 | 346 |
| 2004-03-12 | 3,460 | 3,590 | 3,420 | 3,550 | 157,500 | 355 |
| 2004-03-11 | 3,700 | 3,730 | 3,610 | 3,610 | 63,000 | 361 |
| 2004-03-10 | 3,700 | 3,750 | 3,650 | 3,750 | 91,700 | 375 |
| 2004-03-09 | 3,640 | 3,780 | 3,630 | 3,750 | 132,000 | 375 |
| 2004-03-08 | 3,650 | 3,680 | 3,610 | 3,640 | 110,700 | 364 |
| 2004-03-05 | 3,730 | 3,730 | 3,570 | 3,610 | 109,100 | 361 |
| 2004-03-04 | 3,530 | 3,780 | 3,490 | 3,720 | 258,200 | 372 |
| 2004-03-03 | 3,550 | 3,590 | 3,460 | 3,480 | 120,300 | 348 |
| 2004-03-02 | 3,420 | 3,650 | 3,390 | 3,600 | 124,600 | 360 |
| 2004-03-01 | 3,360 | 3,450 | 3,300 | 3,320 | 175,000 | 332 |
| 2004-02-27 | 3,230 | 3,450 | 3,230 | 3,450 | 97,200 | 345 |
| 2004-02-26 | 3,300 | 3,320 | 3,180 | 3,280 | 194,800 | 328 |
| 2004-02-25 | 3,230 | 3,450 | 3,230 | 3,350 | 196,000 | 335 |
| 2004-02-24 | 3,210 | 3,330 | 3,140 | 3,260 | 214,800 | 326 |
| 2004-02-23 | 3,060 | 3,150 | 3,050 | 3,110 | 44,300 | 311 |
| 2004-02-20 | 3,200 | 3,270 | 3,110 | 3,110 | 58,200 | 311 |
| 2004-02-19 | 3,070 | 3,210 | 3,060 | 3,190 | 77,400 | 319 |
| 2004-02-18 | 3,050 | 3,080 | 3,050 | 3,050 | 81,200 | 305 |
| 2004-02-17 | 3,060 | 3,100 | 3,030 | 3,060 | 69,700 | 306 |
| 2004-02-16 | 3,180 | 3,190 | 3,040 | 3,110 | 45,800 | 311 |
| 2004-02-13 | 3,040 | 3,250 | 3,020 | 3,140 | 82,000 | 314 |
| 2004-02-12 | 2,925 | 3,110 | 2,920 | 3,050 | 139,200 | 305 |
| 2004-02-10 | 2,895 | 2,935 | 2,880 | 2,905 | 60,300 | 290.50 |
| 2004-02-09 | 2,880 | 2,945 | 2,810 | 2,820 | 46,400 | 282 |
| 2004-02-06 | 2,820 | 2,870 | 2,795 | 2,810 | 45,200 | 281 |
| 2004-02-05 | 2,865 | 2,865 | 2,805 | 2,830 | 44,700 | 283 |
| 2004-02-04 | 2,980 | 3,000 | 2,820 | 2,865 | 41,100 | 286.50 |
| 2004-02-03 | 3,050 | 3,060 | 2,930 | 2,970 | 40,300 | 297 |
| 2004-02-02 | 3,080 | 3,080 | 2,990 | 3,040 | 46,300 | 304 |
| 2004-01-30 | 2,810 | 3,090 | 2,810 | 3,030 | 72,500 | 303 |
| 2004-01-29 | 2,895 | 2,915 | 2,810 | 2,845 | 54,200 | 284.50 |
| 2004-01-28 | 2,910 | 2,955 | 2,885 | 2,925 | 29,000 | 292.50 |
| 2004-01-27 | 2,915 | 2,970 | 2,870 | 2,870 | 29,000 | 287 |
| 2004-01-26 | 3,000 | 3,010 | 2,860 | 2,910 | 54,500 | 291 |
| 2004-01-23 | 3,040 | 3,070 | 3,000 | 3,000 | 16,100 | 300 |
| 2004-01-22 | 3,090 | 3,100 | 3,020 | 3,040 | 26,000 | 304 |
| 2004-01-21 | 3,080 | 3,100 | 3,040 | 3,040 | 34,000 | 304 |
| 2004-01-20 | 3,110 | 3,210 | 3,070 | 3,130 | 80,900 | 313 |
| 2004-01-19 | 3,100 | 3,110 | 3,070 | 3,110 | 41,100 | 311 |
| 2004-01-16 | 3,020 | 3,080 | 3,010 | 3,050 | 27,600 | 305 |
| 2004-01-15 | 2,990 | 3,070 | 2,955 | 2,990 | 36,500 | 299 |
| 2004-01-14 | 3,100 | 3,100 | 3,050 | 3,050 | 32,400 | 305 |
| 2004-01-13 | 3,080 | 3,110 | 3,050 | 3,110 | 42,100 | 311 |
| 2004-01-09 | 3,070 | 3,090 | 3,030 | 3,050 | 36,300 | 305 |
| 2004-01-08 | 3,050 | 3,100 | 3,050 | 3,060 | 36,900 | 306 |
| 2004-01-07 | 3,020 | 3,090 | 3,010 | 3,030 | 23,100 | 303 |
| 2004-01-06 | 3,010 | 3,090 | 2,990 | 2,990 | 37,600 | 299 |
| 2004-01-05 | 3,090 | 3,160 | 3,060 | 3,110 | 42,400 | 311 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
