9037 (株)ハマキョウレックス 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 | 4,590 | 4,650 | 4,570 | 4,630 | 13,100 | 578.75 |
| 2004-12-29 | 4,500 | 4,570 | 4,460 | 4,530 | 13,400 | 566.25 |
| 2004-12-28 | 4,350 | 4,550 | 4,350 | 4,450 | 22,300 | 556.25 |
| 2004-12-27 | 4,270 | 4,350 | 4,250 | 4,350 | 20,500 | 543.75 |
| 2004-12-24 | 4,370 | 4,450 | 4,350 | 4,360 | 9,800 | 545 |
| 2004-12-22 | 4,520 | 4,520 | 4,320 | 4,420 | 14,100 | 552.50 |
| 2004-12-21 | 4,700 | 4,710 | 4,550 | 4,570 | 23,000 | 571.25 |
| 2004-12-20 | 4,550 | 4,730 | 4,550 | 4,650 | 42,100 | 581.25 |
| 2004-12-17 | 4,500 | 4,650 | 4,500 | 4,550 | 20,800 | 568.75 |
| 2004-12-16 | 4,370 | 4,450 | 4,350 | 4,430 | 40,400 | 553.75 |
| 2004-12-15 | 4,400 | 4,400 | 4,370 | 4,370 | 19,400 | 546.25 |
| 2004-12-14 | 4,380 | 4,400 | 4,340 | 4,360 | 27,500 | 545 |
| 2004-12-13 | 4,250 | 4,390 | 4,240 | 4,380 | 60,600 | 547.50 |
| 2004-12-10 | 4,030 | 4,160 | 3,930 | 4,140 | 25,200 | 517.50 |
| 2004-12-09 | 3,980 | 3,980 | 3,960 | 3,960 | 6,600 | 495 |
| 2004-12-08 | 3,950 | 3,990 | 3,950 | 3,980 | 5,000 | 497.50 |
| 2004-12-07 | 3,990 | 4,010 | 3,990 | 4,000 | 4,800 | 500 |
| 2004-12-06 | 4,000 | 4,000 | 3,990 | 4,000 | 3,300 | 500 |
| 2004-12-03 | 4,000 | 4,000 | 3,950 | 3,990 | 1,400 | 498.75 |
| 2004-12-02 | 3,840 | 3,960 | 3,840 | 3,940 | 6,400 | 492.50 |
| 2004-12-01 | 3,990 | 4,000 | 3,920 | 3,990 | 11,800 | 498.75 |
| 2004-11-30 | 4,010 | 4,020 | 3,950 | 4,020 | 8,500 | 502.50 |
| 2004-11-29 | 3,810 | 4,050 | 3,810 | 4,020 | 37,700 | 502.50 |
| 2004-11-26 | 3,770 | 3,860 | 3,770 | 3,810 | 2,800 | 476.25 |
| 2004-11-25 | 3,810 | 3,820 | 3,810 | 3,820 | 4,500 | 477.50 |
| 2004-11-24 | 3,890 | 3,900 | 3,810 | 3,860 | 6,900 | 482.50 |
| 2004-11-22 | 3,920 | 3,920 | 3,850 | 3,900 | 16,100 | 487.50 |
| 2004-11-19 | 3,950 | 3,950 | 3,910 | 3,920 | 18,100 | 490 |
| 2004-11-18 | 3,900 | 3,940 | 3,890 | 3,940 | 13,100 | 492.50 |
| 2004-11-17 | 3,900 | 3,900 | 3,870 | 3,880 | 9,900 | 485 |
| 2004-11-16 | 3,900 | 3,910 | 3,850 | 3,900 | 10,800 | 487.50 |
| 2004-11-15 | 3,860 | 3,900 | 3,840 | 3,900 | 12,700 | 487.50 |
| 2004-11-12 | 3,800 | 3,880 | 3,750 | 3,860 | 23,200 | 482.50 |
| 2004-11-11 | 3,890 | 3,900 | 3,800 | 3,800 | 27,600 | 475 |
| 2004-11-10 | 3,850 | 3,900 | 3,800 | 3,900 | 16,900 | 487.50 |
| 2004-11-09 | 3,900 | 3,900 | 3,800 | 3,850 | 11,500 | 481.25 |
| 2004-11-08 | 3,850 | 3,850 | 3,810 | 3,840 | 13,200 | 480 |
| 2004-11-05 | 3,650 | 3,850 | 3,650 | 3,850 | 28,400 | 481.25 |
| 2004-11-04 | 3,570 | 3,650 | 3,570 | 3,650 | 5,700 | 456.25 |
| 2004-11-02 | 3,550 | 3,650 | 3,510 | 3,570 | 11,200 | 446.25 |
| 2004-11-01 | 3,510 | 3,560 | 3,430 | 3,550 | 30,000 | 443.75 |
| 2004-10-29 | 3,590 | 3,600 | 3,460 | 3,500 | 9,700 | 437.50 |
| 2004-10-28 | 3,430 | 3,550 | 3,430 | 3,550 | 16,400 | 443.75 |
| 2004-10-27 | 3,410 | 3,520 | 3,410 | 3,440 | 6,600 | 430 |
| 2004-10-26 | 3,460 | 3,460 | 3,360 | 3,400 | 19,500 | 425 |
| 2004-10-25 | 3,570 | 3,570 | 3,400 | 3,410 | 23,100 | 426.25 |
| 2004-10-22 | 3,620 | 3,620 | 3,560 | 3,590 | 17,700 | 448.75 |
| 2004-10-21 | 3,540 | 3,620 | 3,540 | 3,620 | 8,200 | 452.50 |
| 2004-10-20 | 3,520 | 3,570 | 3,490 | 3,490 | 22,900 | 436.25 |
| 2004-10-19 | 3,590 | 3,600 | 3,450 | 3,490 | 19,800 | 436.25 |
| 2004-10-18 | 3,760 | 3,760 | 3,680 | 3,690 | 6,700 | 461.25 |
| 2004-10-15 | 3,850 | 3,850 | 3,760 | 3,760 | 4,700 | 470 |
| 2004-10-14 | 3,940 | 3,940 | 3,880 | 3,880 | 14,500 | 485 |
| 2004-10-13 | 3,870 | 3,950 | 3,870 | 3,950 | 6,000 | 493.75 |
| 2004-10-12 | 3,850 | 3,900 | 3,830 | 3,900 | 12,000 | 487.50 |
| 2004-10-08 | 3,870 | 3,890 | 3,820 | 3,850 | 5,900 | 481.25 |
| 2004-10-07 | 3,840 | 3,890 | 3,760 | 3,880 | 6,300 | 485 |
| 2004-10-06 | 3,780 | 3,840 | 3,760 | 3,840 | 6,800 | 480 |
| 2004-10-05 | 3,750 | 3,830 | 3,740 | 3,830 | 5,900 | 478.75 |
| 2004-10-04 | 3,700 | 3,750 | 3,630 | 3,710 | 4,100 | 463.75 |
| 2004-10-01 | 3,670 | 3,750 | 3,670 | 3,680 | 2,200 | 460 |
| 2004-09-30 | 3,610 | 3,780 | 3,610 | 3,680 | 4,700 | 460 |
| 2004-09-29 | 3,610 | 3,710 | 3,610 | 3,710 | 5,700 | 463.75 |
| 2004-09-28 | 3,560 | 3,750 | 3,560 | 3,600 | 10,400 | 450 |
| 2004-09-27 | 3,870 | 3,870 | 3,790 | 3,810 | 5,500 | 476.25 |
| 2004-09-24 | 3,720 | 3,900 | 3,700 | 3,840 | 11,100 | 480 |
| 2004-09-22 | 3,750 | 3,800 | 3,710 | 3,720 | 14,300 | 465 |
| 2004-09-21 | 3,680 | 3,730 | 3,670 | 3,700 | 16,100 | 462.50 |
| 2004-09-17 | 3,590 | 3,670 | 3,580 | 3,670 | 10,000 | 458.75 |
| 2004-09-16 | 3,670 | 3,670 | 3,560 | 3,580 | 2,600 | 447.50 |
| 2004-09-15 | 3,690 | 3,690 | 3,640 | 3,680 | 3,100 | 460 |
| 2004-09-14 | 3,640 | 3,690 | 3,540 | 3,690 | 3,800 | 461.25 |
| 2004-09-13 | 3,640 | 3,640 | 3,590 | 3,640 | 3,900 | 455 |
| 2004-09-10 | 3,610 | 3,650 | 3,580 | 3,640 | 17,200 | 455 |
| 2004-09-09 | 3,600 | 3,620 | 3,530 | 3,580 | 2,500 | 447.50 |
| 2004-09-08 | 3,570 | 3,570 | 3,530 | 3,540 | 1,700 | 442.50 |
| 2004-09-07 | 3,550 | 3,590 | 3,500 | 3,560 | 5,300 | 445 |
| 2004-09-06 | 3,540 | 3,580 | 3,520 | 3,580 | 12,700 | 447.50 |
| 2004-09-03 | 3,600 | 3,600 | 3,540 | 3,540 | 5,600 | 442.50 |
| 2004-09-02 | 3,600 | 3,600 | 3,550 | 3,600 | 26,000 | 450 |
| 2004-09-01 | 3,470 | 3,590 | 3,470 | 3,590 | 14,800 | 448.75 |
| 2004-08-31 | 3,480 | 3,480 | 3,410 | 3,470 | 2,200 | 433.75 |
| 2004-08-30 | 3,440 | 3,460 | 3,410 | 3,450 | 2,600 | 431.25 |
| 2004-08-27 | 3,480 | 3,490 | 3,430 | 3,440 | 1,600 | 430 |
| 2004-08-26 | 3,450 | 3,470 | 3,420 | 3,450 | 4,700 | 431.25 |
| 2004-08-25 | 3,450 | 3,450 | 3,400 | 3,400 | 400 | 425 |
| 2004-08-24 | 3,450 | 3,460 | 3,440 | 3,450 | 900 | 431.25 |
| 2004-08-23 | 3,410 | 3,450 | 3,330 | 3,430 | 7,700 | 428.75 |
| 2004-08-20 | 3,400 | 3,430 | 3,400 | 3,400 | 2,800 | 425 |
| 2004-08-19 | 3,400 | 3,450 | 3,390 | 3,450 | 13,400 | 431.25 |
| 2004-08-18 | 3,400 | 3,440 | 3,330 | 3,390 | 13,100 | 423.75 |
| 2004-08-17 | 3,320 | 3,370 | 3,300 | 3,370 | 6,700 | 421.25 |
| 2004-08-16 | 3,340 | 3,340 | 3,300 | 3,310 | 4,800 | 413.75 |
| 2004-08-13 | 3,290 | 3,350 | 3,230 | 3,290 | 10,700 | 411.25 |
| 2004-08-12 | 3,370 | 3,490 | 3,260 | 3,280 | 27,200 | 410 |
| 2004-08-11 | 3,300 | 3,390 | 3,290 | 3,390 | 16,900 | 423.75 |
| 2004-08-10 | 3,320 | 3,320 | 3,190 | 3,320 | 30,400 | 415 |
| 2004-08-09 | 3,330 | 3,350 | 3,290 | 3,310 | 13,700 | 413.75 |
| 2004-08-06 | 3,390 | 3,450 | 3,390 | 3,430 | 8,700 | 428.75 |
| 2004-08-05 | 3,500 | 3,500 | 3,350 | 3,410 | 32,300 | 426.25 |
| 2004-08-04 | 3,670 | 3,670 | 3,510 | 3,580 | 5,100 | 447.50 |
| 2004-08-03 | 3,490 | 3,610 | 3,490 | 3,610 | 6,900 | 451.25 |
| 2004-08-02 | 3,540 | 3,600 | 3,440 | 3,530 | 20,100 | 441.25 |
| 2004-07-30 | 3,610 | 3,660 | 3,610 | 3,640 | 15,300 | 455 |
| 2004-07-29 | 3,530 | 3,630 | 3,490 | 3,600 | 32,800 | 450 |
| 2004-07-28 | 3,470 | 3,580 | 3,470 | 3,530 | 25,300 | 441.25 |
| 2004-07-27 | 3,460 | 3,520 | 3,460 | 3,460 | 14,600 | 432.50 |
| 2004-07-26 | 3,440 | 3,510 | 3,400 | 3,450 | 20,400 | 431.25 |
| 2004-07-23 | 3,310 | 3,600 | 3,300 | 3,530 | 22,600 | 441.25 |
| 2004-07-22 | 3,340 | 3,390 | 3,300 | 3,360 | 12,600 | 420 |
| 2004-07-21 | 3,230 | 3,350 | 3,230 | 3,350 | 15,800 | 418.75 |
| 2004-07-20 | 3,220 | 3,270 | 3,180 | 3,250 | 8,700 | 406.25 |
| 2004-07-16 | 3,170 | 3,270 | 3,140 | 3,220 | 13,800 | 402.50 |
| 2004-07-15 | 3,270 | 3,380 | 3,230 | 3,270 | 31,500 | 408.75 |
| 2004-07-14 | 3,450 | 3,450 | 3,260 | 3,260 | 20,600 | 407.50 |
| 2004-07-13 | 3,440 | 3,480 | 3,380 | 3,450 | 21,500 | 431.25 |
| 2004-07-12 | 3,380 | 3,440 | 3,350 | 3,440 | 11,400 | 430 |
| 2004-07-09 | 3,370 | 3,370 | 3,310 | 3,310 | 18,700 | 413.75 |
| 2004-07-08 | 3,470 | 3,470 | 3,330 | 3,350 | 19,100 | 418.75 |
| 2004-07-07 | 3,510 | 3,510 | 3,420 | 3,460 | 18,600 | 432.50 |
| 2004-07-06 | 3,550 | 3,570 | 3,500 | 3,550 | 46,300 | 443.75 |
| 2004-07-05 | 3,820 | 3,820 | 3,560 | 3,560 | 23,400 | 445 |
| 2004-07-02 | 3,680 | 3,800 | 3,670 | 3,730 | 23,300 | 466.25 |
| 2004-07-01 | 4,000 | 4,000 | 3,800 | 3,880 | 7,000 | 485 |
| 2004-06-30 | 3,680 | 3,900 | 3,640 | 3,890 | 30,400 | 486.25 |
| 2004-06-29 | 3,600 | 3,680 | 3,600 | 3,680 | 6,300 | 460 |
| 2004-06-28 | 3,600 | 3,740 | 3,600 | 3,700 | 6,700 | 462.50 |
| 2004-06-25 | 3,560 | 3,580 | 3,530 | 3,580 | 8,400 | 447.50 |
| 2004-06-24 | 3,590 | 3,670 | 3,550 | 3,580 | 9,200 | 447.50 |
| 2004-06-23 | 3,750 | 3,750 | 3,600 | 3,600 | 4,600 | 450 |
| 2004-06-22 | 3,670 | 3,820 | 3,660 | 3,750 | 26,200 | 468.75 |
| 2004-06-21 | 3,600 | 3,700 | 3,600 | 3,620 | 6,900 | 452.50 |
| 2004-06-18 | 3,650 | 3,650 | 3,530 | 3,590 | 7,800 | 448.75 |
| 2004-06-17 | 3,700 | 3,700 | 3,580 | 3,650 | 15,700 | 456.25 |
| 2004-06-16 | 3,820 | 3,840 | 3,730 | 3,750 | 8,400 | 468.75 |
| 2004-06-15 | 3,830 | 3,880 | 3,800 | 3,800 | 11,800 | 475 |
| 2004-06-14 | 3,720 | 3,880 | 3,720 | 3,830 | 22,200 | 478.75 |
| 2004-06-11 | 3,630 | 3,680 | 3,620 | 3,670 | 22,800 | 458.75 |
| 2004-06-10 | 3,600 | 3,620 | 3,550 | 3,610 | 9,000 | 451.25 |
| 2004-06-09 | 3,600 | 3,610 | 3,590 | 3,600 | 9,100 | 450 |
| 2004-06-08 | 3,600 | 3,600 | 3,580 | 3,590 | 6,300 | 448.75 |
| 2004-06-07 | 3,600 | 3,600 | 3,520 | 3,580 | 6,800 | 447.50 |
| 2004-06-04 | 3,460 | 3,490 | 3,450 | 3,470 | 4,800 | 433.75 |
| 2004-06-03 | 3,580 | 3,580 | 3,450 | 3,450 | 4,400 | 431.25 |
| 2004-06-02 | 3,580 | 3,600 | 3,580 | 3,580 | 6,500 | 447.50 |
| 2004-06-01 | 3,600 | 3,630 | 3,540 | 3,540 | 9,800 | 442.50 |
| 2004-05-31 | 3,600 | 3,600 | 3,520 | 3,580 | 7,000 | 447.50 |
| 2004-05-28 | 3,470 | 3,560 | 3,470 | 3,540 | 3,400 | 442.50 |
| 2004-05-27 | 3,540 | 3,550 | 3,460 | 3,460 | 3,100 | 432.50 |
| 2004-05-26 | 3,580 | 3,580 | 3,500 | 3,540 | 6,800 | 442.50 |
| 2004-05-25 | 3,540 | 3,550 | 3,500 | 3,530 | 12,700 | 441.25 |
| 2004-05-24 | 3,480 | 3,660 | 3,460 | 3,650 | 26,200 | 456.25 |
| 2004-05-21 | 3,470 | 3,510 | 3,430 | 3,430 | 7,500 | 428.75 |
| 2004-05-20 | 3,400 | 3,540 | 3,360 | 3,470 | 26,700 | 433.75 |
| 2004-05-19 | 3,150 | 3,340 | 3,140 | 3,340 | 4,300 | 417.50 |
| 2004-05-18 | 3,020 | 3,320 | 3,000 | 3,260 | 26,200 | 407.50 |
| 2004-05-17 | 3,380 | 3,400 | 2,905 | 3,020 | 48,100 | 377.50 |
| 2004-05-14 | 3,400 | 3,400 | 3,310 | 3,380 | 20,000 | 422.50 |
| 2004-05-13 | 3,360 | 3,420 | 3,330 | 3,390 | 21,700 | 423.75 |
| 2004-05-12 | 3,320 | 3,320 | 3,250 | 3,290 | 22,800 | 411.25 |
| 2004-05-11 | 3,300 | 3,400 | 3,220 | 3,370 | 20,000 | 421.25 |
| 2004-05-10 | 3,350 | 3,370 | 3,340 | 3,350 | 40,900 | 418.75 |
| 2004-05-07 | 3,390 | 3,450 | 3,340 | 3,440 | 17,300 | 430 |
| 2004-05-06 | 3,520 | 3,520 | 3,370 | 3,410 | 24,200 | 426.25 |
| 2004-04-30 | 3,510 | 3,530 | 3,400 | 3,500 | 14,000 | 437.50 |
| 2004-04-28 | 3,550 | 3,560 | 3,480 | 3,510 | 22,200 | 438.75 |
| 2004-04-27 | 3,520 | 3,530 | 3,480 | 3,510 | 21,800 | 438.75 |
| 2004-04-26 | 3,490 | 3,550 | 3,460 | 3,510 | 31,100 | 438.75 |
| 2004-04-23 | 3,450 | 3,470 | 3,380 | 3,470 | 44,700 | 433.75 |
| 2004-04-22 | 3,290 | 3,460 | 3,220 | 3,420 | 74,700 | 427.50 |
| 2004-04-21 | 2,955 | 3,140 | 2,950 | 3,140 | 25,100 | 392.50 |
| 2004-04-20 | 3,010 | 3,020 | 2,950 | 2,990 | 20,700 | 373.75 |
| 2004-04-19 | 3,060 | 3,100 | 2,990 | 3,010 | 48,000 | 376.25 |
| 2004-04-16 | 2,970 | 3,060 | 2,940 | 3,050 | 24,100 | 381.25 |
| 2004-04-15 | 3,050 | 3,060 | 2,910 | 2,935 | 32,900 | 366.88 |
| 2004-04-14 | 3,000 | 3,020 | 2,990 | 3,000 | 29,600 | 375 |
| 2004-04-13 | 3,030 | 3,070 | 2,980 | 3,050 | 40,100 | 381.25 |
| 2004-04-12 | 3,100 | 3,120 | 3,010 | 3,010 | 21,100 | 376.25 |
| 2004-04-09 | 3,100 | 3,210 | 3,050 | 3,070 | 40,300 | 383.75 |
| 2004-04-08 | 3,300 | 3,300 | 3,060 | 3,090 | 66,200 | 386.25 |
| 2004-04-07 | 3,460 | 3,460 | 3,250 | 3,300 | 48,500 | 412.50 |
| 2004-04-06 | 3,610 | 3,700 | 3,360 | 3,500 | 119,000 | 437.50 |
| 2004-04-05 | 3,610 | 3,610 | 3,610 | 3,610 | 45,200 | 451.25 |
| 2004-04-02 | 2,720 | 3,130 | 2,700 | 3,110 | 72,000 | 388.75 |
| 2004-04-01 | 2,720 | 2,750 | 2,720 | 2,725 | 15,700 | 340.63 |
| 2004-03-31 | 2,630 | 2,715 | 2,630 | 2,715 | 32,400 | 339.38 |
| 2004-03-30 | 2,585 | 2,630 | 2,585 | 2,625 | 10,600 | 328.13 |
| 2004-03-29 | 2,630 | 2,645 | 2,600 | 2,605 | 15,400 | 325.63 |
| 2004-03-26 | 2,600 | 2,615 | 2,600 | 2,610 | 10,400 | 326.25 |
| 2004-03-25 | 2,560 | 2,625 | 2,505 | 2,625 | 10,700 | 328.13 |
| 2004-03-24 | 2,580 | 2,580 | 2,520 | 2,560 | 11,600 | 320 |
| 2004-03-23 | 2,580 | 2,580 | 2,500 | 2,555 | 15,900 | 319.38 |
| 2004-03-22 | 2,505 | 2,600 | 2,505 | 2,580 | 30,700 | 322.50 |
| 2004-03-19 | 2,465 | 2,535 | 2,450 | 2,495 | 11,400 | 311.88 |
| 2004-03-18 | 2,500 | 2,500 | 2,415 | 2,435 | 36,100 | 304.38 |
| 2004-03-17 | 2,520 | 2,520 | 2,450 | 2,470 | 28,800 | 308.75 |
| 2004-03-16 | 2,590 | 2,600 | 2,495 | 2,550 | 10,100 | 318.75 |
| 2004-03-15 | 2,600 | 2,600 | 2,460 | 2,460 | 26,300 | 307.50 |
| 2004-03-12 | 2,595 | 2,595 | 2,515 | 2,550 | 12,200 | 318.75 |
| 2004-03-11 | 2,600 | 2,620 | 2,590 | 2,615 | 30,900 | 326.88 |
| 2004-03-10 | 2,505 | 2,650 | 2,495 | 2,640 | 42,200 | 330 |
| 2004-03-09 | 2,465 | 2,540 | 2,465 | 2,505 | 38,700 | 313.13 |
| 2004-03-08 | 2,485 | 2,485 | 2,400 | 2,470 | 30,800 | 308.75 |
| 2004-03-05 | 2,390 | 2,395 | 2,340 | 2,365 | 27,800 | 295.63 |
| 2004-03-04 | 2,435 | 2,435 | 2,345 | 2,395 | 29,200 | 299.38 |
| 2004-03-03 | 2,565 | 2,565 | 2,400 | 2,435 | 24,400 | 304.38 |
| 2004-03-02 | 2,580 | 2,580 | 2,520 | 2,570 | 13,900 | 321.25 |
| 2004-03-01 | 2,580 | 2,580 | 2,515 | 2,550 | 18,200 | 318.75 |
| 2004-02-27 | 2,550 | 2,580 | 2,530 | 2,580 | 50,500 | 322.50 |
| 2004-02-26 | 2,480 | 2,500 | 2,480 | 2,500 | 5,000 | 312.50 |
| 2004-02-25 | 2,470 | 2,500 | 2,455 | 2,500 | 5,600 | 312.50 |
| 2004-02-24 | 2,480 | 2,495 | 2,470 | 2,475 | 3,700 | 309.38 |
| 2004-02-23 | 2,500 | 2,550 | 2,450 | 2,450 | 4,300 | 306.25 |
| 2004-02-20 | 2,470 | 2,480 | 2,470 | 2,470 | 3,300 | 308.75 |
| 2004-02-19 | 2,450 | 2,500 | 2,450 | 2,470 | 4,100 | 308.75 |
| 2004-02-18 | 2,585 | 2,585 | 2,505 | 2,505 | 1,900 | 313.13 |
| 2004-02-17 | 2,530 | 2,580 | 2,530 | 2,580 | 10,900 | 322.50 |
| 2004-02-16 | 2,570 | 2,590 | 2,530 | 2,550 | 17,700 | 318.75 |
| 2004-02-13 | 2,580 | 2,590 | 2,555 | 2,580 | 26,700 | 322.50 |
| 2004-02-12 | 2,550 | 2,590 | 2,495 | 2,580 | 38,700 | 322.50 |
| 2004-02-10 | 2,545 | 2,545 | 2,400 | 2,495 | 15,100 | 311.88 |
| 2004-02-09 | 2,500 | 2,590 | 2,490 | 2,560 | 20,400 | 320 |
| 2004-02-06 | 2,400 | 2,500 | 2,400 | 2,500 | 39,600 | 312.50 |
| 2004-02-05 | 2,370 | 2,395 | 2,340 | 2,395 | 6,700 | 299.38 |
| 2004-02-04 | 2,350 | 2,370 | 2,330 | 2,335 | 12,200 | 291.88 |
| 2004-02-03 | 2,310 | 2,330 | 2,270 | 2,315 | 19,000 | 289.38 |
| 2004-02-02 | 2,255 | 2,310 | 2,255 | 2,275 | 10,200 | 284.38 |
| 2004-01-30 | 2,250 | 2,295 | 2,250 | 2,250 | 4,200 | 281.25 |
| 2004-01-29 | 2,280 | 2,285 | 2,265 | 2,280 | 6,200 | 285 |
| 2004-01-28 | 2,290 | 2,290 | 2,270 | 2,280 | 4,200 | 285 |
| 2004-01-27 | 2,320 | 2,320 | 2,305 | 2,315 | 6,900 | 289.38 |
| 2004-01-26 | 2,355 | 2,360 | 2,345 | 2,350 | 2,300 | 293.75 |
| 2004-01-23 | 2,395 | 2,395 | 2,355 | 2,380 | 11,200 | 297.50 |
| 2004-01-22 | 2,400 | 2,400 | 2,385 | 2,390 | 8,700 | 298.75 |
| 2004-01-21 | 2,380 | 2,400 | 2,380 | 2,395 | 5,000 | 299.38 |
| 2004-01-20 | 2,395 | 2,415 | 2,380 | 2,380 | 9,900 | 297.50 |
| 2004-01-19 | 2,440 | 2,440 | 2,395 | 2,395 | 2,800 | 299.38 |
| 2004-01-16 | 2,450 | 2,450 | 2,370 | 2,390 | 2,100 | 298.75 |
| 2004-01-15 | 2,360 | 2,400 | 2,320 | 2,365 | 8,100 | 295.63 |
| 2004-01-14 | 2,325 | 2,360 | 2,300 | 2,300 | 6,300 | 287.50 |
| 2004-01-13 | 2,400 | 2,400 | 2,320 | 2,330 | 3,800 | 291.25 |
| 2004-01-09 | 2,410 | 2,420 | 2,400 | 2,410 | 14,900 | 301.25 |
| 2004-01-08 | 2,500 | 2,500 | 2,460 | 2,500 | 6,800 | 312.50 |
| 2004-01-07 | 2,500 | 2,500 | 2,440 | 2,500 | 4,600 | 312.50 |
| 2004-01-06 | 2,415 | 2,500 | 2,415 | 2,500 | 6,300 | 312.50 |
| 2004-01-05 | 2,500 | 2,500 | 2,420 | 2,455 | 1,300 | 306.88 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株