8890 (株)レーサム 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 | 146,000 | 147,000 | 143,000 | 147,000 | 293 | 1,470 |
| 2004-12-29 | 144,000 | 146,000 | 142,000 | 144,000 | 601 | 1,440 |
| 2004-12-28 | 139,000 | 142,000 | 139,000 | 142,000 | 309 | 1,420 |
| 2004-12-27 | 137,000 | 141,000 | 137,000 | 139,000 | 627 | 1,390 |
| 2004-12-24 | 138,000 | 140,000 | 135,000 | 138,000 | 995 | 1,380 |
| 2004-12-22 | 141,000 | 141,000 | 137,000 | 139,000 | 751 | 1,390 |
| 2004-12-21 | 144,000 | 145,000 | 139,000 | 139,000 | 387 | 1,390 |
| 2004-12-20 | 144,000 | 147,000 | 139,000 | 144,000 | 878 | 1,440 |
| 2004-12-17 | 134,000 | 145,000 | 134,000 | 144,000 | 660 | 1,440 |
| 2004-12-16 | 136,000 | 137,000 | 132,000 | 133,000 | 1,029 | 1,330 |
| 2004-12-15 | 134,000 | 138,000 | 134,000 | 135,000 | 568 | 1,350 |
| 2004-12-14 | 132,000 | 135,000 | 130,000 | 133,000 | 633 | 1,330 |
| 2004-12-13 | 137,000 | 139,000 | 133,000 | 134,000 | 601 | 1,340 |
| 2004-12-10 | 146,000 | 146,000 | 138,000 | 140,000 | 474 | 1,400 |
| 2004-12-09 | 153,000 | 153,000 | 145,000 | 146,000 | 367 | 1,460 |
| 2004-12-08 | 153,000 | 153,000 | 151,000 | 151,000 | 575 | 1,510 |
| 2004-12-07 | 153,000 | 155,000 | 151,000 | 154,000 | 414 | 1,540 |
| 2004-12-06 | 154,000 | 154,000 | 151,000 | 153,000 | 212 | 1,530 |
| 2004-12-03 | 155,000 | 156,000 | 152,000 | 153,000 | 628 | 1,530 |
| 2004-12-02 | 158,000 | 160,000 | 155,000 | 156,000 | 795 | 1,560 |
| 2004-12-01 | 155,000 | 156,000 | 154,000 | 156,000 | 695 | 1,560 |
| 2004-11-30 | 154,000 | 156,000 | 153,000 | 156,000 | 605 | 1,560 |
| 2004-11-29 | 157,000 | 158,000 | 153,000 | 153,000 | 615 | 1,530 |
| 2004-11-26 | 152,000 | 156,000 | 148,000 | 154,000 | 921 | 1,540 |
| 2004-11-25 | 150,000 | 152,000 | 148,000 | 150,000 | 457 | 1,500 |
| 2004-11-24 | 146,000 | 153,000 | 146,000 | 150,000 | 1,005 | 1,500 |
| 2004-11-22 | 148,000 | 148,000 | 143,000 | 146,000 | 437 | 1,460 |
| 2004-11-19 | 150,000 | 153,000 | 146,000 | 149,000 | 1,026 | 1,490 |
| 2004-11-18 | 159,000 | 160,000 | 151,000 | 151,000 | 1,483 | 1,510 |
| 2004-11-17 | 155,000 | 159,000 | 155,000 | 155,000 | 1,359 | 1,550 |
| 2004-11-16 | 159,000 | 161,000 | 155,000 | 158,000 | 1,780 | 1,580 |
| 2004-11-15 | 160,000 | 164,000 | 157,000 | 160,000 | 3,682 | 1,600 |
| 2004-11-12 | 145,000 | 156,000 | 145,000 | 156,000 | 2,808 | 1,560 |
| 2004-11-11 | 149,000 | 149,000 | 145,000 | 146,000 | 883 | 1,460 |
| 2004-11-10 | 145,000 | 149,000 | 142,000 | 148,000 | 2,046 | 1,480 |
| 2004-11-09 | 146,000 | 146,000 | 142,000 | 143,000 | 270 | 1,430 |
| 2004-11-08 | 146,000 | 147,000 | 143,000 | 144,000 | 349 | 1,440 |
| 2004-11-05 | 148,000 | 148,000 | 142,000 | 146,000 | 857 | 1,460 |
| 2004-11-04 | 145,000 | 147,000 | 143,000 | 146,000 | 1,577 | 1,460 |
| 2004-11-02 | 136,000 | 142,000 | 135,000 | 142,000 | 718 | 1,420 |
| 2004-11-01 | 137,000 | 137,000 | 133,000 | 134,000 | 921 | 1,340 |
| 2004-10-29 | 139,000 | 139,000 | 136,000 | 137,000 | 983 | 1,370 |
| 2004-10-28 | 138,000 | 140,000 | 137,000 | 140,000 | 1,248 | 1,400 |
| 2004-10-27 | 143,000 | 144,000 | 136,000 | 138,000 | 1,231 | 1,380 |
| 2004-10-26 | 144,000 | 150,000 | 140,000 | 140,000 | 4,466 | 1,400 |
| 2004-10-25 | 140,000 | 143,000 | 137,000 | 142,000 | 990 | 1,420 |
| 2004-10-22 | 138,000 | 148,000 | 137,000 | 144,000 | 4,575 | 1,440 |
| 2004-10-21 | 140,000 | 141,000 | 136,000 | 137,000 | 853 | 1,370 |
| 2004-10-20 | 137,000 | 141,000 | 135,000 | 141,000 | 1,902 | 1,410 |
| 2004-10-19 | 134,000 | 144,000 | 130,000 | 136,000 | 7,445 | 1,360 |
| 2004-10-18 | 128,000 | 130,000 | 124,000 | 128,000 | 643 | 1,280 |
| 2004-10-15 | 121,000 | 130,000 | 120,000 | 130,000 | 1,227 | 1,300 |
| 2004-10-14 | 120,000 | 124,000 | 118,000 | 122,000 | 811 | 1,220 |
| 2004-10-13 | 124,000 | 127,000 | 120,000 | 122,000 | 1,556 | 1,220 |
| 2004-10-12 | 127,000 | 129,000 | 123,000 | 125,000 | 769 | 1,250 |
| 2004-10-08 | 126,000 | 130,000 | 126,000 | 129,000 | 570 | 1,290 |
| 2004-10-07 | 127,000 | 132,000 | 126,000 | 129,000 | 813 | 1,290 |
| 2004-10-06 | 128,000 | 130,000 | 124,000 | 128,000 | 1,633 | 1,280 |
| 2004-10-05 | 131,000 | 133,000 | 127,000 | 130,000 | 809 | 1,300 |
| 2004-10-04 | 129,000 | 133,000 | 127,000 | 133,000 | 1,385 | 1,330 |
| 2004-10-01 | 125,000 | 127,000 | 123,000 | 125,000 | 947 | 1,250 |
| 2004-09-30 | 121,000 | 126,000 | 121,000 | 125,000 | 958 | 1,250 |
| 2004-09-29 | 120,000 | 120,000 | 116,000 | 120,000 | 509 | 1,200 |
| 2004-09-28 | 120,000 | 122,000 | 117,000 | 117,000 | 619 | 1,170 |
| 2004-09-27 | 120,000 | 123,000 | 119,000 | 122,000 | 699 | 1,220 |
| 2004-09-24 | 122,000 | 123,000 | 119,000 | 121,000 | 620 | 1,210 |
| 2004-09-22 | 122,000 | 123,000 | 117,000 | 123,000 | 1,216 | 1,230 |
| 2004-09-21 | 131,000 | 131,000 | 122,000 | 124,000 | 1,364 | 1,240 |
| 2004-09-17 | 137,000 | 138,000 | 132,000 | 132,000 | 358 | 1,320 |
| 2004-09-16 | 132,000 | 140,000 | 130,000 | 137,000 | 1,312 | 1,370 |
| 2004-09-15 | 139,000 | 140,000 | 133,000 | 136,000 | 701 | 1,360 |
| 2004-09-14 | 141,000 | 143,000 | 138,000 | 141,000 | 767 | 1,410 |
| 2004-09-13 | 140,000 | 142,000 | 138,000 | 141,000 | 228 | 1,410 |
| 2004-09-10 | 138,000 | 140,000 | 136,000 | 138,000 | 417 | 1,380 |
| 2004-09-09 | 140,000 | 142,000 | 138,000 | 139,000 | 535 | 1,390 |
| 2004-09-08 | 142,000 | 144,000 | 140,000 | 142,000 | 321 | 1,420 |
| 2004-09-07 | 142,000 | 143,000 | 140,000 | 143,000 | 329 | 1,430 |
| 2004-09-06 | 142,000 | 145,000 | 139,000 | 142,000 | 519 | 1,420 |
| 2004-09-03 | 146,000 | 146,000 | 139,000 | 141,000 | 641 | 1,410 |
| 2004-09-02 | 149,000 | 150,000 | 145,000 | 146,000 | 839 | 1,460 |
| 2004-09-01 | 141,000 | 148,000 | 141,000 | 147,000 | 1,743 | 1,470 |
| 2004-08-31 | 139,000 | 143,000 | 138,000 | 142,000 | 366 | 1,420 |
| 2004-08-30 | 142,000 | 144,000 | 139,000 | 141,000 | 573 | 1,410 |
| 2004-08-27 | 138,000 | 141,000 | 136,000 | 141,000 | 507 | 1,410 |
| 2004-08-26 | 140,000 | 141,000 | 137,000 | 140,000 | 698 | 1,400 |
| 2004-08-25 | 133,000 | 139,000 | 132,000 | 138,000 | 706 | 1,380 |
| 2004-08-24 | 134,000 | 136,000 | 133,000 | 135,000 | 379 | 1,350 |
| 2004-08-23 | 134,000 | 136,000 | 133,000 | 135,000 | 445 | 1,350 |
| 2004-08-20 | 133,000 | 136,000 | 132,000 | 134,000 | 661 | 1,340 |
| 2004-08-19 | 134,000 | 138,000 | 134,000 | 134,000 | 541 | 1,340 |
| 2004-08-18 | 135,000 | 138,000 | 133,000 | 138,000 | 473 | 1,380 |
| 2004-08-17 | 144,000 | 144,000 | 136,000 | 136,000 | 572 | 1,360 |
| 2004-08-16 | 144,000 | 144,000 | 140,000 | 142,000 | 303 | 1,420 |
| 2004-08-13 | 145,000 | 147,000 | 141,000 | 146,000 | 701 | 1,460 |
| 2004-08-12 | 140,000 | 147,000 | 138,000 | 147,000 | 810 | 1,470 |
| 2004-08-11 | 141,000 | 143,000 | 137,000 | 142,000 | 1,111 | 1,420 |
| 2004-08-10 | 134,000 | 142,000 | 134,000 | 138,000 | 970 | 1,380 |
| 2004-08-09 | 136,000 | 137,000 | 133,000 | 134,000 | 776 | 1,340 |
| 2004-08-06 | 136,000 | 138,000 | 133,000 | 137,000 | 913 | 1,370 |
| 2004-08-05 | 137,000 | 141,000 | 135,000 | 136,000 | 494 | 1,360 |
| 2004-08-04 | 135,000 | 139,000 | 127,000 | 139,000 | 1,220 | 1,390 |
| 2004-08-03 | 137,000 | 139,000 | 131,000 | 138,000 | 1,091 | 1,380 |
| 2004-08-02 | 140,000 | 140,000 | 136,000 | 137,000 | 814 | 1,370 |
| 2004-07-30 | 142,000 | 148,000 | 137,000 | 140,000 | 1,104 | 1,400 |
| 2004-07-29 | 142,000 | 143,000 | 135,000 | 141,000 | 697 | 1,410 |
| 2004-07-28 | 141,000 | 146,000 | 139,000 | 146,000 | 1,126 | 1,460 |
| 2004-07-27 | 149,000 | 150,000 | 130,000 | 133,000 | 2,570 | 1,330 |
| 2004-07-26 | 159,000 | 160,000 | 147,000 | 149,000 | 1,550 | 1,490 |
| 2004-07-23 | 162,000 | 163,000 | 160,000 | 162,000 | 1,075 | 1,620 |
| 2004-07-22 | 159,000 | 162,000 | 158,000 | 161,000 | 1,682 | 1,610 |
| 2004-07-21 | 163,000 | 163,000 | 159,000 | 160,000 | 835 | 1,600 |
| 2004-07-20 | 164,000 | 164,000 | 158,000 | 162,000 | 1,273 | 1,620 |
| 2004-07-16 | 160,000 | 163,000 | 158,000 | 163,000 | 1,438 | 1,630 |
| 2004-07-15 | 161,000 | 164,000 | 157,000 | 164,000 | 3,049 | 1,640 |
| 2004-07-14 | 173,000 | 174,000 | 159,000 | 160,000 | 4,714 | 1,600 |
| 2004-07-13 | 173,000 | 173,000 | 167,000 | 170,000 | 4,872 | 1,700 |
| 2004-07-12 | 164,000 | 174,000 | 162,000 | 173,000 | 10,062 | 1,730 |
| 2004-07-09 | 160,000 | 162,000 | 158,000 | 161,000 | 1,613 | 1,610 |
| 2004-07-08 | 160,000 | 166,000 | 157,000 | 158,000 | 4,285 | 1,580 |
| 2004-07-07 | 156,000 | 161,000 | 153,000 | 157,000 | 3,030 | 1,570 |
| 2004-07-06 | 156,000 | 162,000 | 155,000 | 159,000 | 3,253 | 1,590 |
| 2004-07-05 | 160,000 | 161,000 | 154,000 | 156,000 | 1,308 | 1,560 |
| 2004-07-02 | 156,000 | 161,000 | 155,000 | 160,000 | 2,158 | 1,600 |
| 2004-07-01 | 160,000 | 163,000 | 156,000 | 161,000 | 3,589 | 1,610 |
| 2004-06-30 | 155,000 | 166,000 | 153,000 | 155,000 | 8,037 | 1,550 |
| 2004-06-29 | 155,000 | 155,000 | 150,000 | 153,000 | 1,487 | 1,530 |
| 2004-06-28 | 147,000 | 154,000 | 147,000 | 153,000 | 1,764 | 1,530 |
| 2004-06-25 | 148,000 | 148,000 | 143,000 | 147,000 | 787 | 1,470 |
| 2004-06-24 | 149,000 | 149,000 | 144,000 | 147,000 | 611 | 1,470 |
| 2004-06-23 | 150,000 | 150,000 | 143,000 | 145,000 | 1,006 | 1,450 |
| 2004-06-22 | 142,000 | 155,000 | 141,000 | 148,000 | 2,732 | 1,480 |
| 2004-06-21 | 146,000 | 148,000 | 139,000 | 140,000 | 1,313 | 1,400 |
| 2004-06-18 | 154,000 | 154,000 | 146,000 | 148,000 | 1,960 | 1,480 |
| 2004-06-17 | 158,000 | 161,000 | 153,000 | 154,000 | 2,367 | 1,540 |
| 2004-06-16 | 149,000 | 161,000 | 148,000 | 158,000 | 6,190 | 1,580 |
| 2004-06-15 | 146,000 | 148,000 | 145,000 | 147,000 | 828 | 1,470 |
| 2004-06-14 | 150,000 | 151,000 | 144,000 | 148,000 | 1,979 | 1,480 |
| 2004-06-11 | 152,000 | 154,000 | 148,000 | 149,000 | 1,869 | 1,490 |
| 2004-06-10 | 147,000 | 151,000 | 145,000 | 151,000 | 2,510 | 1,510 |
| 2004-06-09 | 138,000 | 156,000 | 135,000 | 150,000 | 4,537 | 1,500 |
| 2004-06-08 | 150,000 | 150,000 | 140,000 | 141,000 | 6,195 | 1,410 |
| 2004-06-07 | 130,000 | 142,000 | 126,000 | 142,000 | 4,365 | 1,420 |
| 2004-06-04 | 125,000 | 125,000 | 120,000 | 122,000 | 734 | 1,220 |
| 2004-06-03 | 130,000 | 133,000 | 123,000 | 125,000 | 1,272 | 1,250 |
| 2004-06-02 | 130,000 | 135,000 | 130,000 | 130,000 | 1,765 | 1,300 |
| 2004-06-01 | 120,000 | 130,000 | 120,000 | 128,000 | 1,918 | 1,280 |
| 2004-05-31 | 120,000 | 122,000 | 118,000 | 120,000 | 654 | 1,200 |
| 2004-05-28 | 120,000 | 120,000 | 116,000 | 118,000 | 514 | 1,180 |
| 2004-05-27 | 119,000 | 120,000 | 118,000 | 120,000 | 446 | 1,200 |
| 2004-05-26 | 122,000 | 124,000 | 118,000 | 119,000 | 817 | 1,190 |
| 2004-05-25 | 125,000 | 125,000 | 118,000 | 118,000 | 765 | 1,180 |
| 2004-05-24 | 126,000 | 127,000 | 122,000 | 124,000 | 920 | 1,240 |
| 2004-05-21 | 124,000 | 127,000 | 122,000 | 125,000 | 698 | 1,250 |
| 2004-05-20 | 124,000 | 128,000 | 120,000 | 122,000 | 2,167 | 1,220 |
| 2004-05-19 | 120,000 | 127,000 | 119,000 | 121,000 | 1,761 | 1,210 |
| 2004-05-18 | 105,000 | 118,000 | 105,000 | 114,000 | 817 | 1,140 |
| 2004-05-17 | 116,000 | 116,000 | 101,000 | 105,000 | 2,774 | 1,050 |
| 2004-05-14 | 121,000 | 126,000 | 114,000 | 120,000 | 2,115 | 1,200 |
| 2004-05-13 | 134,000 | 135,000 | 125,000 | 127,000 | 1,334 | 1,270 |
| 2004-05-12 | 130,000 | 140,000 | 125,000 | 137,000 | 1,780 | 1,370 |
| 2004-05-11 | 117,000 | 127,000 | 113,000 | 120,000 | 2,466 | 1,200 |
| 2004-05-10 | 148,000 | 150,000 | 123,000 | 123,000 | 2,394 | 1,230 |
| 2004-05-07 | 158,000 | 163,000 | 151,000 | 153,000 | 3,959 | 1,530 |
| 2004-05-06 | 149,000 | 162,000 | 146,000 | 158,000 | 6,868 | 1,580 |
| 2004-04-30 | 143,000 | 149,000 | 139,000 | 147,000 | 1,809 | 1,470 |
| 2004-04-28 | 152,000 | 153,000 | 146,000 | 149,000 | 2,770 | 1,490 |
| 2004-04-27 | 133,000 | 153,000 | 130,000 | 151,000 | 4,006 | 1,510 |
| 2004-04-26 | 140,000 | 140,000 | 133,000 | 135,000 | 1,181 | 1,350 |
| 2004-04-23 | 145,000 | 145,000 | 136,000 | 140,000 | 1,654 | 1,400 |
| 2004-04-22 | 145,000 | 147,000 | 142,000 | 144,000 | 1,389 | 1,440 |
| 2004-04-21 | 145,000 | 148,000 | 142,000 | 146,000 | 1,710 | 1,460 |
| 2004-04-20 | 148,000 | 151,000 | 140,000 | 149,000 | 2,305 | 1,490 |
| 2004-04-19 | 151,000 | 156,000 | 134,000 | 151,000 | 3,622 | 1,510 |
| 2004-04-16 | 159,000 | 163,000 | 145,000 | 160,000 | 6,188 | 1,600 |
| 2004-04-15 | 170,000 | 175,000 | 146,000 | 154,000 | 10,113 | 1,540 |
| 2004-04-14 | 168,000 | 187,000 | 164,000 | 166,000 | 15,775 | 1,660 |
| 2004-04-13 | 164,000 | 174,000 | 161,000 | 172,000 | 12,709 | 1,720 |
| 2004-04-12 | 139,000 | 154,000 | 136,000 | 154,000 | 13,581 | 1,540 |
| 2004-04-09 | 130,000 | 144,000 | 126,000 | 134,000 | 10,110 | 1,340 |
| 2004-04-08 | 112,000 | 134,000 | 111,000 | 133,000 | 8,861 | 1,330 |
| 2004-04-07 | 115,000 | 116,000 | 111,000 | 115,000 | 2,306 | 1,150 |
| 2004-04-06 | 118,000 | 119,000 | 105,000 | 111,000 | 2,501 | 1,110 |
| 2004-04-05 | 122,000 | 122,000 | 113,000 | 119,000 | 3,623 | 1,190 |
| 2004-04-02 | 116,000 | 122,000 | 110,000 | 119,000 | 10,135 | 1,190 |
| 2004-04-01 | 100,000 | 108,000 | 100,000 | 108,000 | 5,736 | 1,080 |
| 2004-03-31 | 92,900 | 98,000 | 92,300 | 97,800 | 2,212 | 978 |
| 2004-03-30 | 93,000 | 93,500 | 90,300 | 91,000 | 578 | 910 |
| 2004-03-29 | 92,000 | 94,100 | 92,000 | 92,000 | 922 | 920 |
| 2004-03-26 | 93,900 | 94,000 | 91,000 | 92,000 | 528 | 920 |
| 2004-03-25 | 92,000 | 93,200 | 90,000 | 91,900 | 1,072 | 919 |
| 2004-03-24 | 88,700 | 92,000 | 87,300 | 91,400 | 1,049 | 914 |
| 2004-03-23 | 90,000 | 90,000 | 86,500 | 88,800 | 661 | 888 |
| 2004-03-22 | 89,800 | 90,700 | 88,300 | 90,500 | 689 | 905 |
| 2004-03-19 | 90,300 | 91,900 | 89,500 | 89,800 | 577 | 898 |
| 2004-03-18 | 96,000 | 96,800 | 89,500 | 91,600 | 1,795 | 916 |
| 2004-03-17 | 93,000 | 95,000 | 89,500 | 94,800 | 2,093 | 948 |
| 2004-03-16 | 90,400 | 93,400 | 87,000 | 91,900 | 2,124 | 919 |
| 2004-03-15 | 93,400 | 96,800 | 90,000 | 90,600 | 1,987 | 906 |
| 2004-03-12 | 98,000 | 103,000 | 92,400 | 92,800 | 4,076 | 928 |
| 2004-03-11 | 91,000 | 98,800 | 89,800 | 98,700 | 3,960 | 987 |
| 2004-03-10 | 85,200 | 94,000 | 83,200 | 91,700 | 2,367 | 917 |
| 2004-03-09 | 89,500 | 89,500 | 85,000 | 87,000 | 1,449 | 870 |
| 2004-03-08 | 87,000 | 94,000 | 87,000 | 90,000 | 5,301 | 900 |
| 2004-03-05 | 75,000 | 84,000 | 74,600 | 84,000 | 3,188 | 840 |
| 2004-03-04 | 73,900 | 74,700 | 73,000 | 74,000 | 686 | 740 |
| 2004-03-03 | 75,000 | 75,000 | 73,800 | 74,200 | 649 | 742 |
| 2004-03-02 | 73,400 | 75,000 | 72,000 | 74,300 | 1,073 | 743 |
| 2004-03-01 | 69,500 | 73,500 | 69,400 | 73,400 | 1,049 | 734 |
| 2004-02-27 | 67,300 | 70,000 | 67,000 | 69,200 | 598 | 692 |
| 2004-02-26 | 67,300 | 67,800 | 66,000 | 66,700 | 323 | 667 |
| 2004-02-25 | 67,800 | 67,900 | 66,700 | 67,000 | 178 | 670 |
| 2004-02-24 | 67,200 | 68,000 | 66,600 | 66,800 | 170 | 668 |
| 2004-02-23 | 67,500 | 68,000 | 66,900 | 67,000 | 196 | 670 |
| 2004-02-20 | 66,700 | 68,000 | 66,600 | 67,500 | 237 | 675 |
| 2004-02-19 | 67,000 | 67,700 | 66,600 | 67,700 | 138 | 677 |
| 2004-02-18 | 69,000 | 69,000 | 66,600 | 67,200 | 163 | 672 |
| 2004-02-17 | 69,700 | 69,700 | 66,600 | 68,900 | 196 | 689 |
| 2004-02-16 | 67,000 | 69,800 | 67,000 | 69,400 | 465 | 694 |
| 2004-02-13 | 66,800 | 67,000 | 66,100 | 67,000 | 202 | 670 |
| 2004-02-12 | 67,800 | 68,200 | 66,700 | 66,700 | 91 | 667 |
| 2004-02-10 | 68,100 | 68,100 | 66,600 | 67,500 | 75 | 675 |
| 2004-02-09 | 66,600 | 69,000 | 66,600 | 67,800 | 246 | 678 |
| 2004-02-06 | 65,900 | 66,400 | 64,100 | 66,000 | 581 | 660 |
| 2004-02-05 | 67,800 | 67,800 | 65,100 | 66,200 | 476 | 662 |
| 2004-02-04 | 69,800 | 70,000 | 67,500 | 68,000 | 153 | 680 |
| 2004-02-03 | 69,900 | 70,500 | 69,500 | 70,000 | 732 | 700 |
| 2004-02-02 | 68,200 | 71,000 | 68,200 | 69,500 | 1,311 | 695 |
| 2004-01-30 | 68,000 | 68,800 | 67,000 | 68,000 | 355 | 680 |
| 2004-01-29 | 71,100 | 71,100 | 67,300 | 68,000 | 878 | 680 |
| 2004-01-28 | 73,300 | 73,800 | 71,200 | 71,200 | 417 | 712 |
| 2004-01-27 | 73,000 | 73,300 | 72,900 | 73,000 | 378 | 730 |
| 2004-01-26 | 74,200 | 74,500 | 73,000 | 73,000 | 471 | 730 |
| 2004-01-23 | 74,000 | 74,000 | 73,000 | 73,500 | 580 | 735 |
| 2004-01-22 | 74,000 | 74,800 | 73,500 | 74,200 | 735 | 742 |
| 2004-01-21 | 73,400 | 74,000 | 72,500 | 73,700 | 442 | 737 |
| 2004-01-20 | 74,300 | 75,300 | 72,000 | 73,300 | 560 | 733 |
| 2004-01-19 | 73,500 | 78,000 | 72,600 | 73,500 | 1,326 | 735 |
| 2004-01-16 | 70,200 | 72,600 | 70,200 | 71,500 | 690 | 715 |
| 2004-01-15 | 71,100 | 71,100 | 70,000 | 71,000 | 420 | 710 |
| 2004-01-14 | 71,000 | 72,300 | 71,000 | 71,500 | 541 | 715 |
| 2004-01-13 | 73,500 | 73,500 | 71,300 | 72,000 | 510 | 720 |
| 2004-01-09 | 75,200 | 76,000 | 73,400 | 74,000 | 637 | 740 |
| 2004-01-08 | 75,000 | 75,700 | 74,000 | 75,000 | 464 | 750 |
| 2004-01-07 | 74,500 | 75,000 | 72,500 | 74,800 | 607 | 748 |
| 2004-01-06 | 74,500 | 75,400 | 72,200 | 75,000 | 1,392 | 750 |
| 2004-01-05 | 67,000 | 71,500 | 67,000 | 71,500 | 924 | 715 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
