9603 (株)エイチ・アイ・エス 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 | 1,970 | 2,000 | 1,969 | 1,994 | 58,400 | 997 |
| 2004-12-29 | 1,935 | 1,972 | 1,914 | 1,945 | 209,800 | 972.50 |
| 2004-12-28 | 1,965 | 1,980 | 1,940 | 1,944 | 178,200 | 972 |
| 2004-12-27 | 2,030 | 2,030 | 1,990 | 1,995 | 129,800 | 997.50 |
| 2004-12-24 | 2,090 | 2,090 | 2,020 | 2,060 | 151,500 | 1,030 |
| 2004-12-22 | 2,055 | 2,070 | 1,993 | 2,010 | 140,400 | 1,005 |
| 2004-12-21 | 2,100 | 2,120 | 2,050 | 2,055 | 247,500 | 1,027.50 |
| 2004-12-20 | 1,956 | 2,010 | 1,935 | 2,010 | 93,900 | 1,005 |
| 2004-12-17 | 1,931 | 1,959 | 1,931 | 1,945 | 32,700 | 972.50 |
| 2004-12-16 | 1,931 | 1,953 | 1,930 | 1,953 | 66,100 | 976.50 |
| 2004-12-15 | 1,931 | 1,945 | 1,931 | 1,932 | 56,000 | 966 |
| 2004-12-14 | 1,930 | 1,947 | 1,920 | 1,935 | 79,200 | 967.50 |
| 2004-12-13 | 1,930 | 1,945 | 1,910 | 1,913 | 76,300 | 956.50 |
| 2004-12-10 | 1,920 | 1,930 | 1,911 | 1,919 | 167,900 | 959.50 |
| 2004-12-09 | 2,010 | 2,015 | 1,955 | 1,956 | 84,500 | 978 |
| 2004-12-08 | 2,010 | 2,070 | 1,990 | 2,015 | 172,600 | 1,007.50 |
| 2004-12-07 | 2,020 | 2,025 | 1,956 | 1,956 | 49,700 | 978 |
| 2004-12-06 | 2,000 | 2,035 | 2,000 | 2,015 | 40,000 | 1,007.50 |
| 2004-12-03 | 2,000 | 2,000 | 1,986 | 1,992 | 69,400 | 996 |
| 2004-12-02 | 1,973 | 1,985 | 1,910 | 1,985 | 78,700 | 992.50 |
| 2004-12-01 | 1,922 | 1,922 | 1,882 | 1,883 | 105,100 | 941.50 |
| 2004-11-30 | 1,975 | 1,975 | 1,920 | 1,922 | 143,300 | 961 |
| 2004-11-29 | 2,015 | 2,030 | 1,975 | 1,990 | 115,000 | 995 |
| 2004-11-26 | 2,100 | 2,115 | 2,050 | 2,050 | 51,600 | 1,025 |
| 2004-11-25 | 2,110 | 2,120 | 2,050 | 2,090 | 41,700 | 1,045 |
| 2004-11-24 | 2,060 | 2,090 | 2,030 | 2,030 | 36,400 | 1,015 |
| 2004-11-22 | 2,085 | 2,090 | 2,030 | 2,060 | 34,800 | 1,030 |
| 2004-11-19 | 2,130 | 2,145 | 2,110 | 2,125 | 32,400 | 1,062.50 |
| 2004-11-18 | 2,245 | 2,245 | 2,170 | 2,170 | 26,300 | 1,085 |
| 2004-11-17 | 2,195 | 2,200 | 2,150 | 2,170 | 29,600 | 1,085 |
| 2004-11-16 | 2,250 | 2,250 | 2,205 | 2,215 | 21,600 | 1,107.50 |
| 2004-11-15 | 2,250 | 2,260 | 2,230 | 2,255 | 17,600 | 1,127.50 |
| 2004-11-12 | 2,150 | 2,265 | 2,140 | 2,255 | 70,900 | 1,127.50 |
| 2004-11-11 | 2,155 | 2,165 | 2,140 | 2,150 | 61,200 | 1,075 |
| 2004-11-10 | 2,150 | 2,190 | 2,140 | 2,175 | 40,900 | 1,087.50 |
| 2004-11-09 | 2,175 | 2,180 | 2,145 | 2,175 | 37,300 | 1,087.50 |
| 2004-11-08 | 2,260 | 2,275 | 2,205 | 2,235 | 67,600 | 1,117.50 |
| 2004-11-05 | 2,330 | 2,330 | 2,240 | 2,290 | 49,600 | 1,145 |
| 2004-11-04 | 2,280 | 2,380 | 2,240 | 2,330 | 230,100 | 1,165 |
| 2004-11-02 | 2,130 | 2,225 | 2,095 | 2,200 | 111,600 | 1,100 |
| 2004-11-01 | 2,050 | 2,145 | 2,040 | 2,135 | 72,300 | 1,067.50 |
| 2004-10-29 | 2,055 | 2,070 | 2,040 | 2,045 | 136,900 | 1,022.50 |
| 2004-10-28 | 2,080 | 2,080 | 2,030 | 2,055 | 34,100 | 1,027.50 |
| 2004-10-27 | 2,085 | 2,085 | 2,020 | 2,035 | 46,000 | 1,017.50 |
| 2004-10-26 | 1,950 | 1,990 | 1,879 | 1,987 | 155,800 | 993.50 |
| 2004-10-25 | 2,990 | 2,995 | 2,910 | 2,945 | 77,100 | 981.67 |
| 2004-10-22 | 2,995 | 3,010 | 2,980 | 2,990 | 46,500 | 996.67 |
| 2004-10-21 | 3,020 | 3,030 | 2,970 | 2,990 | 67,300 | 996.67 |
| 2004-10-20 | 3,060 | 3,070 | 2,995 | 3,000 | 49,900 | 1,000 |
| 2004-10-19 | 3,080 | 3,080 | 3,050 | 3,060 | 33,600 | 1,020 |
| 2004-10-18 | 3,000 | 3,090 | 2,990 | 3,070 | 85,900 | 1,023.33 |
| 2004-10-15 | 3,010 | 3,030 | 2,965 | 2,995 | 122,100 | 998.33 |
| 2004-10-14 | 3,180 | 3,180 | 3,050 | 3,100 | 125,600 | 1,033.33 |
| 2004-10-13 | 3,200 | 3,210 | 3,160 | 3,200 | 111,800 | 1,066.67 |
| 2004-10-12 | 3,220 | 3,240 | 3,200 | 3,220 | 68,900 | 1,073.33 |
| 2004-10-08 | 3,180 | 3,200 | 3,160 | 3,170 | 112,600 | 1,056.67 |
| 2004-10-07 | 3,250 | 3,250 | 3,160 | 3,210 | 143,900 | 1,070 |
| 2004-10-06 | 3,340 | 3,340 | 3,150 | 3,190 | 324,800 | 1,063.33 |
| 2004-10-05 | 3,550 | 3,580 | 3,270 | 3,390 | 310,400 | 1,130 |
| 2004-10-04 | 3,530 | 3,570 | 3,510 | 3,530 | 131,000 | 1,176.67 |
| 2004-10-01 | 3,460 | 3,970 | 3,460 | 3,460 | 727,000 | 1,153.33 |
| 2004-09-30 | 3,510 | 3,510 | 3,430 | 3,470 | 463,900 | 1,156.67 |
| 2004-09-29 | 3,420 | 3,540 | 3,390 | 3,540 | 193,100 | 1,180 |
| 2004-09-28 | 3,370 | 3,400 | 3,330 | 3,400 | 61,400 | 1,133.33 |
| 2004-09-27 | 3,350 | 3,380 | 3,330 | 3,380 | 73,300 | 1,126.67 |
| 2004-09-24 | 3,340 | 3,360 | 3,310 | 3,360 | 118,900 | 1,120 |
| 2004-09-22 | 3,320 | 3,380 | 3,320 | 3,350 | 255,700 | 1,116.67 |
| 2004-09-21 | 3,310 | 3,320 | 3,220 | 3,280 | 207,400 | 1,093.33 |
| 2004-09-17 | 3,280 | 3,280 | 3,130 | 3,190 | 67,500 | 1,063.33 |
| 2004-09-16 | 3,200 | 3,280 | 3,130 | 3,260 | 79,300 | 1,086.67 |
| 2004-09-15 | 3,300 | 3,310 | 3,200 | 3,250 | 67,500 | 1,083.33 |
| 2004-09-14 | 3,380 | 3,380 | 3,320 | 3,350 | 8,200 | 1,116.67 |
| 2004-09-13 | 3,390 | 3,400 | 3,380 | 3,390 | 9,900 | 1,130 |
| 2004-09-10 | 3,390 | 3,400 | 3,340 | 3,400 | 15,400 | 1,133.33 |
| 2004-09-09 | 3,380 | 3,410 | 3,350 | 3,360 | 9,600 | 1,120 |
| 2004-09-08 | 3,270 | 3,360 | 3,250 | 3,360 | 17,800 | 1,120 |
| 2004-09-07 | 3,280 | 3,320 | 3,220 | 3,220 | 36,100 | 1,073.33 |
| 2004-09-06 | 3,380 | 3,380 | 3,270 | 3,270 | 23,300 | 1,090 |
| 2004-09-03 | 3,490 | 3,490 | 3,410 | 3,420 | 14,200 | 1,140 |
| 2004-09-02 | 3,500 | 3,500 | 3,480 | 3,500 | 40,200 | 1,166.67 |
| 2004-09-01 | 3,470 | 3,500 | 3,460 | 3,490 | 66,900 | 1,163.33 |
| 2004-08-31 | 3,450 | 3,490 | 3,370 | 3,490 | 32,400 | 1,163.33 |
| 2004-08-30 | 3,480 | 3,490 | 3,410 | 3,450 | 27,100 | 1,150 |
| 2004-08-27 | 3,350 | 3,430 | 3,300 | 3,410 | 51,300 | 1,136.67 |
| 2004-08-26 | 3,270 | 3,330 | 3,220 | 3,300 | 63,600 | 1,100 |
| 2004-08-25 | 3,140 | 3,260 | 3,140 | 3,220 | 36,900 | 1,073.33 |
| 2004-08-24 | 3,090 | 3,110 | 3,070 | 3,090 | 6,600 | 1,030 |
| 2004-08-23 | 3,050 | 3,170 | 3,000 | 3,000 | 15,700 | 1,000 |
| 2004-08-20 | 3,000 | 3,040 | 3,000 | 3,040 | 6,100 | 1,013.33 |
| 2004-08-19 | 3,060 | 3,060 | 2,990 | 3,000 | 7,100 | 1,000 |
| 2004-08-18 | 3,070 | 3,070 | 3,000 | 3,020 | 5,600 | 1,006.67 |
| 2004-08-17 | 3,040 | 3,050 | 3,000 | 3,010 | 25,500 | 1,003.33 |
| 2004-08-16 | 3,010 | 3,030 | 2,980 | 3,010 | 13,600 | 1,003.33 |
| 2004-08-13 | 3,050 | 3,050 | 2,985 | 3,000 | 21,600 | 1,000 |
| 2004-08-12 | 3,150 | 3,170 | 3,070 | 3,090 | 22,200 | 1,030 |
| 2004-08-11 | 3,150 | 3,160 | 3,080 | 3,140 | 17,000 | 1,046.67 |
| 2004-08-10 | 3,030 | 3,140 | 3,020 | 3,080 | 8,700 | 1,026.67 |
| 2004-08-09 | 3,060 | 3,100 | 2,975 | 2,990 | 22,200 | 996.67 |
| 2004-08-06 | 3,020 | 3,150 | 2,990 | 3,150 | 14,500 | 1,050 |
| 2004-08-05 | 2,970 | 3,020 | 2,960 | 2,975 | 21,800 | 991.67 |
| 2004-08-04 | 3,000 | 3,000 | 2,885 | 2,890 | 74,800 | 963.33 |
| 2004-08-03 | 3,100 | 3,100 | 3,010 | 3,070 | 26,900 | 1,023.33 |
| 2004-08-02 | 3,190 | 3,220 | 3,090 | 3,140 | 14,700 | 1,046.67 |
| 2004-07-30 | 3,130 | 3,240 | 3,080 | 3,140 | 39,200 | 1,046.67 |
| 2004-07-29 | 3,200 | 3,220 | 3,050 | 3,100 | 35,800 | 1,033.33 |
| 2004-07-28 | 3,350 | 3,350 | 3,290 | 3,290 | 26,000 | 1,096.67 |
| 2004-07-27 | 3,500 | 3,500 | 3,400 | 3,400 | 17,000 | 1,133.33 |
| 2004-07-26 | 3,540 | 3,540 | 3,480 | 3,540 | 26,900 | 1,180 |
| 2004-07-23 | 3,710 | 3,710 | 3,510 | 3,600 | 89,400 | 1,200 |
| 2004-07-22 | 3,640 | 3,800 | 3,640 | 3,710 | 83,700 | 1,236.67 |
| 2004-07-21 | 3,610 | 3,680 | 3,600 | 3,640 | 24,200 | 1,213.33 |
| 2004-07-20 | 3,560 | 3,680 | 3,510 | 3,510 | 32,600 | 1,170 |
| 2004-07-16 | 3,630 | 3,650 | 3,550 | 3,590 | 26,400 | 1,196.67 |
| 2004-07-15 | 3,580 | 3,650 | 3,560 | 3,620 | 136,300 | 1,206.67 |
| 2004-07-14 | 3,500 | 3,580 | 3,490 | 3,530 | 125,500 | 1,176.67 |
| 2004-07-13 | 3,350 | 3,400 | 3,330 | 3,400 | 57,000 | 1,133.33 |
| 2004-07-12 | 3,350 | 3,370 | 3,320 | 3,350 | 43,700 | 1,116.67 |
| 2004-07-09 | 3,280 | 3,330 | 3,240 | 3,300 | 89,300 | 1,100 |
| 2004-07-08 | 3,200 | 3,240 | 3,190 | 3,240 | 48,000 | 1,080 |
| 2004-07-07 | 3,120 | 3,200 | 3,080 | 3,200 | 17,400 | 1,066.67 |
| 2004-07-06 | 3,260 | 3,270 | 3,160 | 3,230 | 18,700 | 1,076.67 |
| 2004-07-05 | 3,290 | 3,300 | 3,250 | 3,280 | 29,800 | 1,093.33 |
| 2004-07-02 | 3,330 | 3,350 | 3,320 | 3,340 | 86,000 | 1,113.33 |
| 2004-07-01 | 3,340 | 3,400 | 3,340 | 3,370 | 63,000 | 1,123.33 |
| 2004-06-30 | 3,300 | 3,400 | 3,290 | 3,320 | 206,300 | 1,106.67 |
| 2004-06-29 | 3,140 | 3,300 | 3,140 | 3,270 | 47,100 | 1,090 |
| 2004-06-28 | 3,180 | 3,200 | 3,120 | 3,150 | 17,500 | 1,050 |
| 2004-06-25 | 3,150 | 3,200 | 3,100 | 3,170 | 23,400 | 1,056.67 |
| 2004-06-24 | 3,280 | 3,290 | 3,100 | 3,250 | 79,100 | 1,083.33 |
| 2004-06-23 | 3,200 | 3,340 | 3,150 | 3,280 | 277,600 | 1,093.33 |
| 2004-06-22 | 3,020 | 3,130 | 2,975 | 3,100 | 264,200 | 1,033.33 |
| 2004-06-21 | 3,020 | 3,030 | 2,975 | 2,980 | 52,600 | 993.33 |
| 2004-06-18 | 2,980 | 3,000 | 2,970 | 2,980 | 47,900 | 993.33 |
| 2004-06-17 | 2,940 | 2,995 | 2,940 | 2,980 | 44,600 | 993.33 |
| 2004-06-16 | 3,010 | 3,010 | 2,930 | 2,930 | 48,400 | 976.67 |
| 2004-06-15 | 2,910 | 3,010 | 2,910 | 2,985 | 102,900 | 995 |
| 2004-06-14 | 2,875 | 2,900 | 2,855 | 2,870 | 38,300 | 956.67 |
| 2004-06-11 | 2,800 | 2,905 | 2,790 | 2,875 | 54,100 | 958.33 |
| 2004-06-10 | 2,700 | 2,740 | 2,680 | 2,680 | 31,700 | 893.33 |
| 2004-06-09 | 2,745 | 2,745 | 2,660 | 2,735 | 39,100 | 911.67 |
| 2004-06-08 | 2,700 | 2,700 | 2,640 | 2,690 | 29,600 | 896.67 |
| 2004-06-07 | 2,660 | 2,670 | 2,620 | 2,650 | 10,900 | 883.33 |
| 2004-06-04 | 2,660 | 2,670 | 2,585 | 2,660 | 38,500 | 886.67 |
| 2004-06-03 | 2,740 | 2,740 | 2,660 | 2,705 | 32,200 | 901.67 |
| 2004-06-02 | 2,740 | 2,740 | 2,650 | 2,715 | 72,900 | 905 |
| 2004-06-01 | 2,650 | 2,800 | 2,650 | 2,780 | 102,100 | 926.67 |
| 2004-05-31 | 2,570 | 2,610 | 2,570 | 2,600 | 61,400 | 866.67 |
| 2004-05-28 | 2,520 | 2,550 | 2,505 | 2,550 | 17,900 | 850 |
| 2004-05-27 | 2,570 | 2,570 | 2,520 | 2,550 | 16,600 | 850 |
| 2004-05-26 | 2,570 | 2,585 | 2,535 | 2,570 | 101,500 | 856.67 |
| 2004-05-25 | 2,500 | 2,520 | 2,490 | 2,490 | 60,200 | 830 |
| 2004-05-24 | 2,460 | 2,470 | 2,455 | 2,465 | 35,300 | 821.67 |
| 2004-05-21 | 2,470 | 2,470 | 2,410 | 2,450 | 49,000 | 816.67 |
| 2004-05-20 | 2,490 | 2,550 | 2,450 | 2,470 | 54,200 | 823.33 |
| 2004-05-19 | 2,490 | 2,490 | 2,405 | 2,465 | 51,400 | 821.67 |
| 2004-05-18 | 2,430 | 2,490 | 2,400 | 2,490 | 32,700 | 830 |
| 2004-05-17 | 2,595 | 2,595 | 2,460 | 2,465 | 17,100 | 821.67 |
| 2004-05-14 | 2,590 | 2,600 | 2,470 | 2,600 | 34,500 | 866.67 |
| 2004-05-13 | 2,560 | 2,720 | 2,535 | 2,630 | 30,800 | 876.67 |
| 2004-05-12 | 2,740 | 2,740 | 2,700 | 2,720 | 26,600 | 906.67 |
| 2004-05-11 | 2,715 | 2,815 | 2,715 | 2,740 | 33,500 | 913.33 |
| 2004-05-10 | 3,050 | 3,100 | 2,830 | 2,875 | 45,600 | 958.33 |
| 2004-05-07 | 2,880 | 3,050 | 2,880 | 3,050 | 39,500 | 1,016.67 |
| 2004-05-06 | 3,010 | 3,040 | 2,900 | 2,915 | 23,400 | 971.67 |
| 2004-04-30 | 3,020 | 3,040 | 3,000 | 3,030 | 44,400 | 1,010 |
| 2004-04-28 | 3,120 | 3,150 | 3,090 | 3,110 | 33,000 | 1,036.67 |
| 2004-04-27 | 3,260 | 3,270 | 3,160 | 3,220 | 20,200 | 1,073.33 |
| 2004-04-26 | 3,090 | 3,300 | 3,090 | 3,280 | 30,400 | 1,093.33 |
| 2004-04-23 | 3,150 | 3,260 | 3,150 | 3,240 | 63,700 | 1,080 |
| 2004-04-22 | 3,230 | 3,230 | 3,070 | 3,150 | 38,400 | 1,050 |
| 2004-04-21 | 2,880 | 3,280 | 2,880 | 3,280 | 126,000 | 1,093.33 |
| 2004-04-20 | 2,895 | 2,895 | 2,875 | 2,880 | 19,500 | 960 |
| 2004-04-19 | 2,940 | 2,950 | 2,890 | 2,900 | 23,100 | 966.67 |
| 2004-04-16 | 2,880 | 2,900 | 2,810 | 2,860 | 17,900 | 953.33 |
| 2004-04-15 | 2,920 | 2,930 | 2,780 | 2,780 | 19,400 | 926.67 |
| 2004-04-14 | 2,900 | 2,920 | 2,805 | 2,900 | 21,300 | 966.67 |
| 2004-04-13 | 2,840 | 2,980 | 2,820 | 2,920 | 95,400 | 973.33 |
| 2004-04-12 | 2,800 | 2,810 | 2,760 | 2,770 | 26,000 | 923.33 |
| 2004-04-09 | 2,730 | 2,750 | 2,700 | 2,740 | 18,400 | 913.33 |
| 2004-04-08 | 2,770 | 2,780 | 2,765 | 2,780 | 51,400 | 926.67 |
| 2004-04-07 | 2,770 | 2,810 | 2,750 | 2,770 | 97,700 | 923.33 |
| 2004-04-06 | 2,800 | 2,805 | 2,755 | 2,770 | 35,800 | 923.33 |
| 2004-04-05 | 2,800 | 2,830 | 2,770 | 2,800 | 64,100 | 933.33 |
| 2004-04-02 | 2,735 | 2,790 | 2,730 | 2,790 | 133,800 | 930 |
| 2004-04-01 | 2,750 | 2,750 | 2,620 | 2,710 | 62,000 | 903.33 |
| 2004-03-31 | 2,600 | 2,740 | 2,585 | 2,740 | 64,000 | 913.33 |
| 2004-03-30 | 2,570 | 2,610 | 2,570 | 2,600 | 32,900 | 866.67 |
| 2004-03-29 | 2,600 | 2,610 | 2,560 | 2,600 | 29,700 | 866.67 |
| 2004-03-26 | 2,675 | 2,675 | 2,600 | 2,620 | 8,700 | 873.33 |
| 2004-03-25 | 2,500 | 2,675 | 2,500 | 2,675 | 26,200 | 891.67 |
| 2004-03-24 | 2,510 | 2,520 | 2,500 | 2,505 | 13,900 | 835 |
| 2004-03-23 | 2,510 | 2,550 | 2,490 | 2,515 | 15,300 | 838.33 |
| 2004-03-22 | 2,600 | 2,650 | 2,510 | 2,610 | 52,000 | 870 |
| 2004-03-19 | 2,630 | 2,870 | 2,585 | 2,800 | 136,900 | 933.33 |
| 2004-03-18 | 2,500 | 2,630 | 2,500 | 2,630 | 120,500 | 876.67 |
| 2004-03-17 | 2,470 | 2,520 | 2,470 | 2,495 | 34,000 | 831.67 |
| 2004-03-16 | 2,510 | 2,515 | 2,480 | 2,495 | 66,000 | 831.67 |
| 2004-03-15 | 2,545 | 2,590 | 2,510 | 2,520 | 13,000 | 840 |
| 2004-03-12 | 2,500 | 2,540 | 2,420 | 2,540 | 14,000 | 846.67 |
| 2004-03-11 | 2,535 | 2,550 | 2,400 | 2,550 | 11,400 | 850 |
| 2004-03-10 | 2,600 | 2,615 | 2,560 | 2,580 | 22,700 | 860 |
| 2004-03-09 | 2,635 | 2,650 | 2,635 | 2,650 | 51,100 | 883.33 |
| 2004-03-08 | 2,650 | 2,650 | 2,590 | 2,635 | 32,300 | 878.33 |
| 2004-03-05 | 2,650 | 2,650 | 2,620 | 2,640 | 21,500 | 880 |
| 2004-03-04 | 2,550 | 2,660 | 2,530 | 2,635 | 53,600 | 878.33 |
| 2004-03-03 | 2,430 | 2,530 | 2,405 | 2,500 | 78,000 | 833.33 |
| 2004-03-02 | 2,375 | 2,450 | 2,310 | 2,430 | 80,000 | 810 |
| 2004-03-01 | 2,265 | 2,320 | 2,260 | 2,295 | 36,400 | 765 |
| 2004-02-27 | 2,275 | 2,290 | 2,270 | 2,290 | 9,000 | 763.33 |
| 2004-02-26 | 2,195 | 2,320 | 2,195 | 2,310 | 15,900 | 770 |
| 2004-02-25 | 2,235 | 2,240 | 2,215 | 2,235 | 7,600 | 745 |
| 2004-02-24 | 2,250 | 2,250 | 2,210 | 2,225 | 4,500 | 741.67 |
| 2004-02-23 | 2,210 | 2,250 | 2,195 | 2,250 | 8,900 | 750 |
| 2004-02-20 | 2,230 | 2,240 | 2,190 | 2,200 | 20,700 | 733.33 |
| 2004-02-19 | 2,190 | 2,200 | 2,190 | 2,195 | 7,300 | 731.67 |
| 2004-02-18 | 2,180 | 2,190 | 2,170 | 2,190 | 18,200 | 730 |
| 2004-02-17 | 2,150 | 2,175 | 2,150 | 2,170 | 22,100 | 723.33 |
| 2004-02-16 | 2,145 | 2,175 | 2,120 | 2,175 | 23,600 | 725 |
| 2004-02-13 | 2,060 | 2,090 | 2,055 | 2,070 | 4,800 | 690 |
| 2004-02-12 | 2,050 | 2,060 | 2,045 | 2,050 | 10,800 | 683.33 |
| 2004-02-10 | 2,020 | 2,055 | 2,020 | 2,030 | 19,200 | 676.67 |
| 2004-02-09 | 2,025 | 2,040 | 2,020 | 2,030 | 36,200 | 676.67 |
| 2004-02-06 | 2,020 | 2,030 | 2,020 | 2,025 | 9,300 | 675 |
| 2004-02-05 | 2,040 | 2,040 | 1,999 | 2,015 | 34,400 | 671.67 |
| 2004-02-04 | 2,080 | 2,080 | 2,050 | 2,070 | 55,000 | 690 |
| 2004-02-03 | 2,075 | 2,100 | 2,050 | 2,075 | 43,600 | 691.67 |
| 2004-02-02 | 2,125 | 2,125 | 2,070 | 2,095 | 5,900 | 698.33 |
| 2004-01-30 | 2,060 | 2,170 | 2,060 | 2,170 | 9,100 | 723.33 |
| 2004-01-29 | 2,100 | 2,120 | 2,060 | 2,100 | 76,200 | 700 |
| 2004-01-28 | 2,245 | 2,245 | 2,165 | 2,170 | 15,400 | 723.33 |
| 2004-01-27 | 2,150 | 2,250 | 2,150 | 2,250 | 15,800 | 750 |
| 2004-01-26 | 2,210 | 2,250 | 2,200 | 2,225 | 14,700 | 741.67 |
| 2004-01-23 | 2,200 | 2,250 | 2,190 | 2,250 | 7,500 | 750 |
| 2004-01-22 | 2,185 | 2,195 | 2,105 | 2,195 | 15,400 | 731.67 |
| 2004-01-21 | 2,160 | 2,160 | 2,080 | 2,120 | 31,300 | 706.67 |
| 2004-01-20 | 2,140 | 2,180 | 2,125 | 2,140 | 28,900 | 713.33 |
| 2004-01-19 | 2,270 | 2,270 | 2,200 | 2,205 | 9,100 | 735 |
| 2004-01-16 | 2,300 | 2,300 | 2,220 | 2,275 | 13,300 | 758.33 |
| 2004-01-15 | 2,285 | 2,320 | 2,280 | 2,305 | 26,300 | 768.33 |
| 2004-01-14 | 2,190 | 2,230 | 2,155 | 2,230 | 18,700 | 743.33 |
| 2004-01-13 | 2,125 | 2,160 | 2,100 | 2,150 | 14,500 | 716.67 |
| 2004-01-09 | 2,150 | 2,160 | 2,060 | 2,160 | 11,500 | 720 |
| 2004-01-08 | 2,020 | 2,070 | 2,020 | 2,030 | 12,800 | 676.67 |
| 2004-01-07 | 2,030 | 2,035 | 2,000 | 2,000 | 22,000 | 666.67 |
| 2004-01-06 | 2,055 | 2,055 | 1,995 | 2,015 | 38,800 | 671.67 |
| 2004-01-05 | 2,190 | 2,200 | 2,125 | 2,135 | 17,900 | 711.67 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
