8871 (株)ゴールドクレスト 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 | 7,080 | 7,100 | 7,070 | 7,100 | 9,880 | 3,550 |
| 2004-12-29 | 7,080 | 7,090 | 6,970 | 7,030 | 13,780 | 3,515 |
| 2004-12-28 | 7,100 | 7,140 | 6,920 | 7,080 | 23,360 | 3,540 |
| 2004-12-27 | 6,930 | 7,090 | 6,690 | 6,810 | 9,460 | 3,405 |
| 2004-12-24 | 7,010 | 7,140 | 7,010 | 7,030 | 44,290 | 3,515 |
| 2004-12-22 | 7,080 | 7,150 | 6,980 | 7,100 | 75,390 | 3,550 |
| 2004-12-21 | 6,970 | 6,980 | 6,870 | 6,940 | 28,340 | 3,470 |
| 2004-12-20 | 6,800 | 6,900 | 6,790 | 6,870 | 39,340 | 3,435 |
| 2004-12-17 | 6,620 | 6,890 | 6,610 | 6,780 | 49,380 | 3,390 |
| 2004-12-16 | 6,570 | 6,590 | 6,480 | 6,550 | 23,520 | 3,275 |
| 2004-12-15 | 6,520 | 6,590 | 6,400 | 6,470 | 36,820 | 3,235 |
| 2004-12-14 | 6,510 | 6,520 | 6,370 | 6,480 | 125,910 | 3,240 |
| 2004-12-13 | 6,560 | 6,720 | 6,510 | 6,510 | 36,560 | 3,255 |
| 2004-12-10 | 6,510 | 6,790 | 6,510 | 6,710 | 53,090 | 3,355 |
| 2004-12-09 | 6,870 | 6,950 | 6,630 | 6,710 | 47,000 | 3,355 |
| 2004-12-08 | 6,990 | 7,000 | 6,860 | 6,890 | 20,270 | 3,445 |
| 2004-12-07 | 7,070 | 7,220 | 7,020 | 7,020 | 18,450 | 3,510 |
| 2004-12-06 | 7,250 | 7,250 | 7,040 | 7,060 | 26,680 | 3,530 |
| 2004-12-03 | 7,150 | 7,250 | 7,100 | 7,190 | 40,550 | 3,595 |
| 2004-12-02 | 7,100 | 7,100 | 7,010 | 7,080 | 46,090 | 3,540 |
| 2004-12-01 | 6,930 | 7,010 | 6,880 | 6,910 | 41,030 | 3,455 |
| 2004-11-30 | 7,100 | 7,100 | 6,810 | 7,030 | 39,340 | 3,515 |
| 2004-11-29 | 7,100 | 7,150 | 6,950 | 7,050 | 37,570 | 3,525 |
| 2004-11-26 | 6,790 | 7,030 | 6,710 | 6,960 | 53,700 | 3,480 |
| 2004-11-25 | 6,730 | 6,800 | 6,670 | 6,710 | 29,600 | 3,355 |
| 2004-11-24 | 6,820 | 6,880 | 6,750 | 6,750 | 28,320 | 3,375 |
| 2004-11-22 | 6,620 | 6,910 | 6,620 | 6,860 | 43,530 | 3,430 |
| 2004-11-19 | 7,100 | 7,150 | 6,890 | 6,920 | 23,240 | 3,460 |
| 2004-11-18 | 7,160 | 7,160 | 6,950 | 6,960 | 25,280 | 3,480 |
| 2004-11-17 | 7,000 | 7,180 | 6,990 | 7,130 | 54,630 | 3,565 |
| 2004-11-16 | 7,060 | 7,190 | 6,990 | 7,100 | 81,020 | 3,550 |
| 2004-11-15 | 6,810 | 6,890 | 6,750 | 6,860 | 20,000 | 3,430 |
| 2004-11-12 | 6,730 | 6,760 | 6,560 | 6,710 | 26,200 | 3,355 |
| 2004-11-11 | 6,660 | 6,700 | 6,590 | 6,630 | 14,440 | 3,315 |
| 2004-11-10 | 6,670 | 6,760 | 6,520 | 6,620 | 41,750 | 3,310 |
| 2004-11-09 | 6,750 | 6,760 | 6,610 | 6,720 | 12,970 | 3,360 |
| 2004-11-08 | 6,850 | 6,860 | 6,690 | 6,690 | 42,810 | 3,345 |
| 2004-11-05 | 6,600 | 6,790 | 6,570 | 6,790 | 43,810 | 3,395 |
| 2004-11-04 | 6,660 | 6,680 | 6,420 | 6,510 | 60,760 | 3,255 |
| 2004-11-02 | 6,540 | 6,580 | 6,390 | 6,410 | 40,580 | 3,205 |
| 2004-11-01 | 6,570 | 6,600 | 6,460 | 6,470 | 34,840 | 3,235 |
| 2004-10-29 | 6,550 | 6,620 | 6,540 | 6,610 | 49,990 | 3,305 |
| 2004-10-28 | 6,610 | 6,700 | 6,590 | 6,670 | 31,820 | 3,335 |
| 2004-10-27 | 6,590 | 6,670 | 6,550 | 6,580 | 38,730 | 3,290 |
| 2004-10-26 | 6,710 | 6,730 | 6,550 | 6,590 | 46,340 | 3,295 |
| 2004-10-25 | 6,800 | 6,840 | 6,650 | 6,840 | 34,850 | 3,420 |
| 2004-10-22 | 6,620 | 6,850 | 6,620 | 6,850 | 31,480 | 3,425 |
| 2004-10-21 | 6,800 | 6,820 | 6,600 | 6,690 | 25,560 | 3,345 |
| 2004-10-20 | 6,800 | 6,860 | 6,730 | 6,790 | 26,650 | 3,395 |
| 2004-10-19 | 6,810 | 7,030 | 6,790 | 7,000 | 52,310 | 3,500 |
| 2004-10-18 | 7,030 | 7,040 | 6,900 | 6,900 | 18,110 | 3,450 |
| 2004-10-15 | 6,870 | 6,940 | 6,810 | 6,930 | 32,430 | 3,465 |
| 2004-10-14 | 7,090 | 7,090 | 6,870 | 6,970 | 29,450 | 3,485 |
| 2004-10-13 | 7,060 | 7,170 | 6,930 | 6,990 | 38,750 | 3,495 |
| 2004-10-12 | 7,180 | 7,310 | 7,130 | 7,170 | 38,490 | 3,585 |
| 2004-10-08 | 7,250 | 7,300 | 7,100 | 7,140 | 61,200 | 3,570 |
| 2004-10-07 | 7,280 | 7,380 | 7,080 | 7,350 | 46,770 | 3,675 |
| 2004-10-06 | 7,150 | 7,340 | 7,100 | 7,340 | 51,000 | 3,670 |
| 2004-10-05 | 7,030 | 7,240 | 7,000 | 7,240 | 77,820 | 3,620 |
| 2004-10-04 | 6,940 | 6,950 | 6,840 | 6,950 | 57,700 | 3,475 |
| 2004-10-01 | 6,450 | 6,730 | 6,440 | 6,640 | 67,920 | 3,320 |
| 2004-09-30 | 6,420 | 6,590 | 6,420 | 6,440 | 62,990 | 3,220 |
| 2004-09-29 | 6,500 | 6,650 | 6,450 | 6,490 | 40,460 | 3,245 |
| 2004-09-28 | 6,830 | 6,830 | 6,600 | 6,660 | 23,920 | 3,330 |
| 2004-09-27 | 6,670 | 6,870 | 6,600 | 6,730 | 26,110 | 3,365 |
| 2004-09-24 | 6,600 | 6,740 | 6,530 | 6,600 | 59,720 | 3,300 |
| 2004-09-22 | 6,690 | 6,870 | 6,600 | 6,730 | 53,150 | 3,365 |
| 2004-09-21 | 6,730 | 6,900 | 6,670 | 6,670 | 38,360 | 3,335 |
| 2004-09-17 | 7,090 | 7,100 | 6,890 | 6,930 | 21,550 | 3,465 |
| 2004-09-16 | 7,050 | 7,140 | 6,930 | 6,980 | 41,610 | 3,490 |
| 2004-09-15 | 7,330 | 7,380 | 7,150 | 7,270 | 23,320 | 3,635 |
| 2004-09-14 | 7,490 | 7,500 | 7,280 | 7,430 | 42,290 | 3,715 |
| 2004-09-13 | 7,100 | 7,410 | 7,090 | 7,300 | 40,840 | 3,650 |
| 2004-09-10 | 7,080 | 7,150 | 7,020 | 7,050 | 42,240 | 3,525 |
| 2004-09-09 | 7,200 | 7,250 | 7,100 | 7,160 | 32,480 | 3,580 |
| 2004-09-08 | 7,100 | 7,210 | 7,070 | 7,160 | 27,230 | 3,580 |
| 2004-09-07 | 7,110 | 7,240 | 7,100 | 7,200 | 22,490 | 3,600 |
| 2004-09-06 | 7,150 | 7,250 | 6,980 | 7,120 | 44,910 | 3,560 |
| 2004-09-03 | 7,590 | 7,590 | 7,140 | 7,150 | 35,310 | 3,575 |
| 2004-09-02 | 7,480 | 7,570 | 7,400 | 7,500 | 30,010 | 3,750 |
| 2004-09-01 | 7,400 | 7,450 | 7,240 | 7,380 | 35,050 | 3,690 |
| 2004-08-31 | 7,110 | 7,350 | 7,070 | 7,140 | 29,780 | 3,570 |
| 2004-08-30 | 7,300 | 7,400 | 7,260 | 7,400 | 56,420 | 3,700 |
| 2004-08-27 | 7,400 | 7,400 | 7,170 | 7,300 | 39,770 | 3,650 |
| 2004-08-26 | 7,300 | 7,300 | 7,120 | 7,200 | 65,070 | 3,600 |
| 2004-08-25 | 6,920 | 7,210 | 6,920 | 7,170 | 59,330 | 3,585 |
| 2004-08-24 | 6,800 | 6,890 | 6,770 | 6,820 | 16,980 | 3,410 |
| 2004-08-23 | 6,930 | 6,930 | 6,590 | 6,660 | 10,700 | 3,330 |
| 2004-08-20 | 6,700 | 6,780 | 6,510 | 6,630 | 14,980 | 3,315 |
| 2004-08-19 | 6,660 | 6,840 | 6,520 | 6,700 | 26,620 | 3,350 |
| 2004-08-18 | 6,500 | 6,610 | 6,250 | 6,350 | 14,610 | 3,175 |
| 2004-08-17 | 6,760 | 6,810 | 6,540 | 6,600 | 5,850 | 3,300 |
| 2004-08-16 | 6,920 | 6,920 | 6,560 | 6,660 | 24,450 | 3,330 |
| 2004-08-13 | 7,000 | 7,000 | 6,580 | 6,720 | 32,420 | 3,360 |
| 2004-08-12 | 6,800 | 7,080 | 6,800 | 6,900 | 19,750 | 3,450 |
| 2004-08-11 | 7,360 | 7,360 | 6,970 | 7,100 | 70,700 | 3,550 |
| 2004-08-10 | 6,400 | 6,770 | 6,310 | 6,660 | 45,670 | 3,330 |
| 2004-08-09 | 6,290 | 6,370 | 6,090 | 6,300 | 56,940 | 3,150 |
| 2004-08-06 | 6,680 | 6,680 | 6,310 | 6,310 | 39,980 | 3,155 |
| 2004-08-05 | 6,670 | 6,800 | 6,620 | 6,680 | 62,420 | 3,340 |
| 2004-08-04 | 6,800 | 6,870 | 6,430 | 6,470 | 50,070 | 3,235 |
| 2004-08-03 | 7,140 | 7,140 | 6,380 | 6,640 | 79,100 | 3,320 |
| 2004-08-02 | 7,270 | 7,270 | 7,000 | 7,090 | 18,050 | 3,545 |
| 2004-07-30 | 7,270 | 7,270 | 7,090 | 7,200 | 45,340 | 3,600 |
| 2004-07-29 | 7,300 | 7,310 | 7,230 | 7,270 | 46,010 | 3,635 |
| 2004-07-28 | 7,320 | 7,390 | 7,280 | 7,300 | 47,410 | 3,650 |
| 2004-07-27 | 7,460 | 7,460 | 7,150 | 7,320 | 48,170 | 3,660 |
| 2004-07-26 | 7,550 | 7,550 | 7,330 | 7,460 | 25,060 | 3,730 |
| 2004-07-23 | 7,800 | 7,800 | 7,470 | 7,550 | 37,700 | 3,775 |
| 2004-07-22 | 7,640 | 7,820 | 7,590 | 7,820 | 32,380 | 3,910 |
| 2004-07-21 | 7,650 | 7,870 | 7,650 | 7,750 | 28,780 | 3,875 |
| 2004-07-20 | 7,950 | 7,950 | 7,730 | 7,750 | 23,910 | 3,875 |
| 2004-07-16 | 7,460 | 7,800 | 7,420 | 7,760 | 39,650 | 3,880 |
| 2004-07-15 | 7,800 | 7,880 | 7,750 | 7,760 | 21,640 | 3,880 |
| 2004-07-14 | 7,940 | 7,960 | 7,770 | 7,780 | 32,100 | 3,890 |
| 2004-07-13 | 7,700 | 7,920 | 7,690 | 7,840 | 35,690 | 3,920 |
| 2004-07-12 | 7,700 | 7,880 | 7,700 | 7,870 | 45,210 | 3,935 |
| 2004-07-09 | 7,620 | 7,680 | 7,520 | 7,680 | 38,410 | 3,840 |
| 2004-07-08 | 7,590 | 7,690 | 7,580 | 7,620 | 65,490 | 3,810 |
| 2004-07-07 | 7,540 | 7,570 | 7,440 | 7,550 | 42,560 | 3,775 |
| 2004-07-06 | 7,600 | 7,660 | 7,500 | 7,540 | 33,640 | 3,770 |
| 2004-07-05 | 7,460 | 7,610 | 7,280 | 7,600 | 37,980 | 3,800 |
| 2004-07-02 | 7,400 | 7,550 | 7,320 | 7,410 | 47,360 | 3,705 |
| 2004-07-01 | 7,650 | 7,700 | 7,580 | 7,700 | 34,780 | 3,850 |
| 2004-06-30 | 7,700 | 7,700 | 7,500 | 7,510 | 35,480 | 3,755 |
| 2004-06-29 | 7,450 | 7,750 | 7,320 | 7,680 | 118,840 | 3,840 |
| 2004-06-28 | 7,170 | 7,370 | 7,170 | 7,360 | 25,360 | 3,680 |
| 2004-06-25 | 7,350 | 7,350 | 7,100 | 7,270 | 28,360 | 3,635 |
| 2004-06-24 | 7,250 | 7,330 | 7,250 | 7,270 | 20,160 | 3,635 |
| 2004-06-23 | 7,430 | 7,450 | 7,240 | 7,240 | 52,360 | 3,620 |
| 2004-06-22 | 7,300 | 7,300 | 7,000 | 7,080 | 17,920 | 3,540 |
| 2004-06-21 | 7,250 | 7,490 | 7,250 | 7,250 | 49,290 | 3,625 |
| 2004-06-18 | 7,540 | 7,540 | 7,030 | 7,230 | 52,070 | 3,615 |
| 2004-06-17 | 7,410 | 7,700 | 7,390 | 7,590 | 112,330 | 3,795 |
| 2004-06-16 | 7,390 | 7,500 | 7,330 | 7,470 | 47,150 | 3,735 |
| 2004-06-15 | 7,270 | 7,520 | 7,270 | 7,490 | 109,700 | 3,745 |
| 2004-06-14 | 7,260 | 7,520 | 7,250 | 7,330 | 57,680 | 3,665 |
| 2004-06-11 | 7,300 | 7,490 | 7,130 | 7,360 | 109,720 | 3,680 |
| 2004-06-10 | 7,010 | 7,280 | 6,960 | 7,100 | 62,730 | 3,550 |
| 2004-06-09 | 7,150 | 7,470 | 7,100 | 7,310 | 114,090 | 3,655 |
| 2004-06-08 | 6,850 | 7,100 | 6,850 | 7,030 | 129,740 | 3,515 |
| 2004-06-07 | 6,500 | 6,850 | 6,500 | 6,800 | 70,660 | 3,400 |
| 2004-06-04 | 6,750 | 6,900 | 6,490 | 6,500 | 82,580 | 3,250 |
| 2004-06-03 | 6,870 | 6,870 | 6,740 | 6,750 | 155,980 | 3,375 |
| 2004-06-02 | 6,690 | 6,800 | 6,650 | 6,770 | 110,940 | 3,385 |
| 2004-06-01 | 6,710 | 6,710 | 6,610 | 6,650 | 32,580 | 3,325 |
| 2004-05-31 | 6,470 | 6,720 | 6,470 | 6,720 | 131,030 | 3,360 |
| 2004-05-28 | 6,400 | 6,410 | 6,310 | 6,370 | 60,590 | 3,185 |
| 2004-05-27 | 6,500 | 6,500 | 6,320 | 6,360 | 45,810 | 3,180 |
| 2004-05-26 | 6,600 | 6,680 | 6,400 | 6,480 | 82,250 | 3,240 |
| 2004-05-25 | 6,550 | 6,560 | 6,380 | 6,500 | 84,770 | 3,250 |
| 2004-05-24 | 6,850 | 6,960 | 6,550 | 6,600 | 88,130 | 3,300 |
| 2004-05-21 | 6,500 | 6,610 | 6,450 | 6,520 | 156,700 | 3,260 |
| 2004-05-20 | 6,770 | 6,770 | 6,170 | 6,400 | 230,300 | 3,200 |
| 2004-05-19 | 5,800 | 5,800 | 5,570 | 5,770 | 43,990 | 2,885 |
| 2004-05-18 | 5,310 | 5,740 | 5,310 | 5,540 | 28,290 | 2,770 |
| 2004-05-17 | 5,790 | 5,800 | 5,230 | 5,310 | 22,790 | 2,655 |
| 2004-05-14 | 6,010 | 6,090 | 5,590 | 5,690 | 31,120 | 2,845 |
| 2004-05-13 | 6,180 | 6,220 | 5,800 | 6,120 | 32,390 | 3,060 |
| 2004-05-12 | 6,200 | 6,200 | 5,700 | 5,890 | 41,790 | 2,945 |
| 2004-05-11 | 5,500 | 5,700 | 5,440 | 5,440 | 83,510 | 2,720 |
| 2004-05-10 | 6,100 | 6,180 | 5,650 | 5,720 | 131,220 | 2,860 |
| 2004-05-07 | 6,280 | 6,520 | 6,280 | 6,310 | 45,900 | 3,155 |
| 2004-05-06 | 6,690 | 6,690 | 6,300 | 6,300 | 34,940 | 3,150 |
| 2004-04-30 | 6,570 | 6,650 | 6,360 | 6,590 | 54,230 | 3,295 |
| 2004-04-28 | 6,540 | 6,660 | 6,400 | 6,570 | 52,280 | 3,285 |
| 2004-04-27 | 6,410 | 6,410 | 6,220 | 6,370 | 21,310 | 3,185 |
| 2004-04-26 | 6,250 | 6,320 | 6,200 | 6,210 | 16,860 | 3,105 |
| 2004-04-23 | 6,500 | 6,500 | 6,250 | 6,320 | 18,320 | 3,160 |
| 2004-04-22 | 6,480 | 6,650 | 6,400 | 6,410 | 64,090 | 3,205 |
| 2004-04-21 | 6,180 | 6,630 | 6,030 | 6,390 | 100,060 | 3,195 |
| 2004-04-20 | 6,110 | 6,360 | 5,980 | 6,220 | 124,540 | 3,110 |
| 2004-04-19 | 6,610 | 6,610 | 6,140 | 6,370 | 41,830 | 3,185 |
| 2004-04-16 | 7,000 | 7,040 | 6,690 | 6,790 | 26,270 | 3,395 |
| 2004-04-15 | 7,140 | 7,240 | 6,650 | 6,800 | 76,910 | 3,400 |
| 2004-04-14 | 7,300 | 7,770 | 7,100 | 7,140 | 82,120 | 3,570 |
| 2004-04-13 | 7,100 | 7,230 | 6,990 | 7,120 | 62,800 | 3,560 |
| 2004-04-12 | 6,850 | 6,920 | 6,790 | 6,900 | 24,120 | 3,450 |
| 2004-04-09 | 6,750 | 6,800 | 6,710 | 6,760 | 22,850 | 3,380 |
| 2004-04-08 | 6,750 | 6,910 | 6,570 | 6,770 | 81,010 | 3,385 |
| 2004-04-07 | 6,900 | 6,900 | 6,720 | 6,790 | 46,900 | 3,395 |
| 2004-04-06 | 6,920 | 7,010 | 6,780 | 7,010 | 72,370 | 3,505 |
| 2004-04-05 | 6,830 | 6,940 | 6,570 | 6,620 | 151,870 | 3,310 |
| 2004-04-02 | 7,270 | 7,470 | 6,940 | 7,430 | 87,500 | 3,715 |
| 2004-04-01 | 6,600 | 6,820 | 6,430 | 6,670 | 71,770 | 3,335 |
| 2004-03-31 | 6,650 | 6,720 | 6,380 | 6,500 | 42,420 | 3,250 |
| 2004-03-30 | 6,560 | 6,610 | 6,270 | 6,610 | 36,680 | 3,305 |
| 2004-03-29 | 6,740 | 6,740 | 6,300 | 6,550 | 41,090 | 3,275 |
| 2004-03-26 | 6,800 | 6,830 | 6,700 | 6,750 | 97,950 | 3,375 |
| 2004-03-25 | 6,680 | 6,820 | 6,620 | 6,700 | 233,710 | 3,350 |
| 2004-03-24 | 6,220 | 6,450 | 6,150 | 6,400 | 75,510 | 3,200 |
| 2004-03-23 | 6,260 | 6,260 | 6,050 | 6,160 | 24,420 | 3,080 |
| 2004-03-22 | 6,350 | 6,350 | 6,220 | 6,270 | 13,320 | 3,135 |
| 2004-03-19 | 6,400 | 6,400 | 6,000 | 6,220 | 52,180 | 3,110 |
| 2004-03-18 | 6,660 | 6,660 | 6,250 | 6,490 | 91,570 | 3,245 |
| 2004-03-17 | 6,410 | 6,680 | 6,400 | 6,580 | 79,600 | 3,290 |
| 2004-03-16 | 6,200 | 6,250 | 6,150 | 6,210 | 26,790 | 3,105 |
| 2004-03-15 | 6,150 | 6,290 | 6,070 | 6,150 | 42,380 | 3,075 |
| 2004-03-12 | 5,890 | 6,050 | 5,850 | 5,980 | 94,800 | 2,990 |
| 2004-03-11 | 5,900 | 6,090 | 5,900 | 6,090 | 74,230 | 3,045 |
| 2004-03-10 | 6,270 | 6,330 | 6,120 | 6,200 | 63,570 | 3,100 |
| 2004-03-09 | 6,400 | 6,590 | 6,190 | 6,320 | 62,700 | 3,160 |
| 2004-03-08 | 6,560 | 6,750 | 6,560 | 6,600 | 143,510 | 3,300 |
| 2004-03-05 | 5,900 | 6,690 | 5,860 | 6,560 | 130,670 | 3,280 |
| 2004-03-04 | 5,550 | 5,860 | 5,550 | 5,860 | 69,690 | 2,930 |
| 2004-03-03 | 5,600 | 5,650 | 5,590 | 5,600 | 53,970 | 2,800 |
| 2004-03-02 | 5,600 | 5,630 | 5,550 | 5,600 | 68,010 | 2,800 |
| 2004-03-01 | 5,490 | 5,550 | 5,460 | 5,490 | 45,520 | 2,745 |
| 2004-02-27 | 5,180 | 5,500 | 5,170 | 5,500 | 47,730 | 2,750 |
| 2004-02-26 | 5,180 | 5,180 | 5,070 | 5,160 | 12,620 | 2,580 |
| 2004-02-25 | 5,150 | 5,180 | 5,050 | 5,180 | 13,000 | 2,590 |
| 2004-02-24 | 5,230 | 5,240 | 5,000 | 5,050 | 27,530 | 2,525 |
| 2004-02-23 | 5,370 | 5,500 | 5,280 | 5,430 | 9,010 | 2,715 |
| 2004-02-20 | 5,220 | 5,300 | 5,220 | 5,260 | 5,280 | 2,630 |
| 2004-02-19 | 5,400 | 5,400 | 5,260 | 5,300 | 39,100 | 2,650 |
| 2004-02-18 | 5,600 | 5,620 | 5,300 | 5,400 | 23,400 | 2,700 |
| 2004-02-17 | 5,500 | 5,720 | 5,480 | 5,680 | 99,910 | 2,840 |
| 2004-02-16 | 5,310 | 5,530 | 5,200 | 5,410 | 49,180 | 2,705 |
| 2004-02-13 | 5,080 | 5,200 | 5,000 | 5,200 | 24,280 | 2,600 |
| 2004-02-12 | 5,000 | 5,120 | 4,950 | 5,010 | 40,030 | 2,505 |
| 2004-02-10 | 5,090 | 5,090 | 4,950 | 4,950 | 8,010 | 2,475 |
| 2004-02-09 | 5,050 | 5,160 | 5,000 | 5,030 | 8,540 | 2,515 |
| 2004-02-06 | 5,000 | 5,150 | 5,000 | 5,000 | 9,710 | 2,500 |
| 2004-02-05 | 5,000 | 5,100 | 5,000 | 5,020 | 13,850 | 2,510 |
| 2004-02-04 | 5,110 | 5,110 | 4,990 | 5,000 | 10,500 | 2,500 |
| 2004-02-03 | 4,960 | 5,100 | 4,920 | 5,010 | 17,260 | 2,505 |
| 2004-02-02 | 4,950 | 5,150 | 4,950 | 5,060 | 9,940 | 2,530 |
| 2004-01-30 | 4,920 | 5,100 | 4,880 | 5,000 | 43,900 | 2,500 |
| 2004-01-29 | 5,280 | 5,280 | 5,000 | 5,120 | 12,700 | 2,560 |
| 2004-01-28 | 5,260 | 5,270 | 5,160 | 5,220 | 11,800 | 2,610 |
| 2004-01-27 | 5,440 | 5,440 | 5,210 | 5,210 | 13,800 | 2,605 |
| 2004-01-26 | 5,370 | 5,420 | 5,260 | 5,310 | 11,900 | 2,655 |
| 2004-01-23 | 5,660 | 5,660 | 5,300 | 5,480 | 13,300 | 2,740 |
| 2004-01-22 | 5,500 | 5,510 | 5,140 | 5,500 | 21,800 | 2,750 |
| 2004-01-21 | 5,500 | 5,600 | 5,410 | 5,510 | 33,500 | 2,755 |
| 2004-01-20 | 5,450 | 5,500 | 5,420 | 5,420 | 24,900 | 2,710 |
| 2004-01-19 | 5,290 | 5,500 | 5,230 | 5,320 | 36,300 | 2,660 |
| 2004-01-16 | 5,210 | 5,300 | 5,090 | 5,090 | 43,800 | 2,545 |
| 2004-01-15 | 5,250 | 5,340 | 5,100 | 5,160 | 37,200 | 2,580 |
| 2004-01-14 | 5,090 | 5,240 | 5,030 | 5,130 | 37,700 | 2,565 |
| 2004-01-13 | 4,950 | 5,100 | 4,950 | 4,990 | 20,700 | 2,495 |
| 2004-01-09 | 5,000 | 5,000 | 4,900 | 4,950 | 8,500 | 2,475 |
| 2004-01-08 | 4,830 | 4,970 | 4,830 | 4,890 | 14,300 | 2,445 |
| 2004-01-07 | 4,910 | 5,000 | 4,810 | 4,810 | 23,500 | 2,405 |
| 2004-01-06 | 5,250 | 5,250 | 5,030 | 5,030 | 17,600 | 2,515 |
| 2004-01-05 | 5,110 | 5,200 | 5,100 | 5,200 | 4,900 | 2,600 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
