9749 富士ソフト(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 | 3,360 | 3,390 | 3,350 | 3,390 | 64,300 | 1,695 |
| 2004-12-29 | 3,290 | 3,380 | 3,290 | 3,380 | 307,100 | 1,690 |
| 2004-12-28 | 3,240 | 3,280 | 3,220 | 3,280 | 115,100 | 1,640 |
| 2004-12-27 | 3,250 | 3,260 | 3,200 | 3,230 | 97,700 | 1,615 |
| 2004-12-24 | 3,210 | 3,240 | 3,190 | 3,230 | 141,300 | 1,615 |
| 2004-12-22 | 3,240 | 3,250 | 3,180 | 3,210 | 169,100 | 1,605 |
| 2004-12-21 | 3,160 | 3,210 | 3,160 | 3,200 | 175,500 | 1,600 |
| 2004-12-20 | 3,150 | 3,170 | 3,120 | 3,150 | 179,400 | 1,575 |
| 2004-12-17 | 3,130 | 3,170 | 3,110 | 3,150 | 242,500 | 1,575 |
| 2004-12-16 | 3,100 | 3,170 | 3,070 | 3,160 | 174,900 | 1,580 |
| 2004-12-15 | 3,040 | 3,090 | 3,010 | 3,080 | 300,700 | 1,540 |
| 2004-12-14 | 3,060 | 3,090 | 3,000 | 3,080 | 343,100 | 1,540 |
| 2004-12-13 | 3,070 | 3,130 | 3,060 | 3,080 | 162,300 | 1,540 |
| 2004-12-10 | 3,180 | 3,190 | 3,120 | 3,120 | 225,200 | 1,560 |
| 2004-12-09 | 3,200 | 3,220 | 3,110 | 3,160 | 258,300 | 1,580 |
| 2004-12-08 | 3,200 | 3,230 | 3,170 | 3,200 | 300,800 | 1,600 |
| 2004-12-07 | 3,240 | 3,260 | 3,210 | 3,240 | 142,700 | 1,620 |
| 2004-12-06 | 3,240 | 3,290 | 3,230 | 3,240 | 163,400 | 1,620 |
| 2004-12-03 | 3,280 | 3,290 | 3,220 | 3,240 | 196,500 | 1,620 |
| 2004-12-02 | 3,300 | 3,300 | 3,260 | 3,280 | 170,500 | 1,640 |
| 2004-12-01 | 3,240 | 3,240 | 3,210 | 3,220 | 120,200 | 1,610 |
| 2004-11-30 | 3,250 | 3,260 | 3,210 | 3,240 | 135,500 | 1,620 |
| 2004-11-29 | 3,220 | 3,270 | 3,190 | 3,250 | 190,200 | 1,625 |
| 2004-11-26 | 3,190 | 3,210 | 3,170 | 3,190 | 87,900 | 1,595 |
| 2004-11-25 | 3,230 | 3,230 | 3,170 | 3,180 | 120,800 | 1,590 |
| 2004-11-24 | 3,170 | 3,260 | 3,140 | 3,200 | 230,400 | 1,600 |
| 2004-11-22 | 3,220 | 3,220 | 3,140 | 3,170 | 287,500 | 1,585 |
| 2004-11-19 | 3,290 | 3,290 | 3,260 | 3,260 | 139,900 | 1,630 |
| 2004-11-18 | 3,350 | 3,370 | 3,250 | 3,280 | 271,600 | 1,640 |
| 2004-11-17 | 3,370 | 3,380 | 3,320 | 3,340 | 218,400 | 1,670 |
| 2004-11-16 | 3,380 | 3,380 | 3,320 | 3,360 | 205,200 | 1,680 |
| 2004-11-15 | 3,320 | 3,360 | 3,290 | 3,340 | 152,400 | 1,670 |
| 2004-11-12 | 3,310 | 3,330 | 3,250 | 3,290 | 275,300 | 1,645 |
| 2004-11-11 | 3,340 | 3,410 | 3,290 | 3,300 | 448,500 | 1,650 |
| 2004-11-10 | 3,420 | 3,420 | 3,230 | 3,240 | 794,100 | 1,620 |
| 2004-11-09 | 3,430 | 3,450 | 3,390 | 3,440 | 67,500 | 1,720 |
| 2004-11-08 | 3,490 | 3,490 | 3,430 | 3,440 | 45,700 | 1,720 |
| 2004-11-05 | 3,400 | 3,460 | 3,390 | 3,450 | 155,100 | 1,725 |
| 2004-11-04 | 3,430 | 3,430 | 3,380 | 3,390 | 83,600 | 1,695 |
| 2004-11-02 | 3,300 | 3,390 | 3,270 | 3,390 | 109,100 | 1,695 |
| 2004-11-01 | 3,330 | 3,330 | 3,300 | 3,310 | 58,600 | 1,655 |
| 2004-10-29 | 3,350 | 3,370 | 3,320 | 3,360 | 60,800 | 1,680 |
| 2004-10-28 | 3,360 | 3,370 | 3,330 | 3,370 | 134,000 | 1,685 |
| 2004-10-27 | 3,330 | 3,380 | 3,250 | 3,270 | 107,500 | 1,635 |
| 2004-10-26 | 3,300 | 3,350 | 3,260 | 3,310 | 197,100 | 1,655 |
| 2004-10-25 | 3,340 | 3,360 | 3,310 | 3,330 | 77,800 | 1,665 |
| 2004-10-22 | 3,390 | 3,410 | 3,350 | 3,380 | 185,300 | 1,690 |
| 2004-10-21 | 3,380 | 3,400 | 3,310 | 3,340 | 185,200 | 1,670 |
| 2004-10-20 | 3,490 | 3,490 | 3,380 | 3,410 | 129,300 | 1,705 |
| 2004-10-19 | 3,460 | 3,510 | 3,440 | 3,490 | 73,000 | 1,745 |
| 2004-10-18 | 3,490 | 3,490 | 3,400 | 3,440 | 76,600 | 1,720 |
| 2004-10-15 | 3,400 | 3,500 | 3,400 | 3,460 | 150,600 | 1,730 |
| 2004-10-14 | 3,490 | 3,490 | 3,370 | 3,470 | 272,400 | 1,735 |
| 2004-10-13 | 3,520 | 3,570 | 3,470 | 3,540 | 150,200 | 1,770 |
| 2004-10-12 | 3,520 | 3,600 | 3,480 | 3,500 | 336,700 | 1,750 |
| 2004-10-08 | 3,620 | 3,620 | 3,580 | 3,600 | 56,300 | 1,800 |
| 2004-10-07 | 3,660 | 3,660 | 3,610 | 3,650 | 136,500 | 1,825 |
| 2004-10-06 | 3,580 | 3,640 | 3,580 | 3,640 | 171,500 | 1,820 |
| 2004-10-05 | 3,630 | 3,650 | 3,580 | 3,620 | 188,200 | 1,810 |
| 2004-10-04 | 3,590 | 3,670 | 3,560 | 3,650 | 288,200 | 1,825 |
| 2004-10-01 | 3,500 | 3,520 | 3,470 | 3,490 | 97,300 | 1,745 |
| 2004-09-30 | 3,470 | 3,490 | 3,430 | 3,460 | 219,100 | 1,730 |
| 2004-09-29 | 3,460 | 3,500 | 3,390 | 3,390 | 352,800 | 1,695 |
| 2004-09-28 | 3,320 | 3,440 | 3,300 | 3,440 | 589,300 | 1,720 |
| 2004-09-27 | 3,430 | 3,430 | 3,190 | 3,290 | 1,167,700 | 1,645 |
| 2004-09-24 | 3,540 | 3,560 | 3,470 | 3,480 | 236,900 | 1,740 |
| 2004-09-22 | 3,680 | 3,730 | 3,570 | 3,600 | 200,200 | 1,800 |
| 2004-09-21 | 3,700 | 3,750 | 3,590 | 3,630 | 375,500 | 1,815 |
| 2004-09-17 | 3,750 | 3,790 | 3,680 | 3,680 | 330,700 | 1,840 |
| 2004-09-16 | 3,760 | 3,790 | 3,730 | 3,790 | 204,600 | 1,895 |
| 2004-09-15 | 3,790 | 3,790 | 3,720 | 3,750 | 129,300 | 1,875 |
| 2004-09-14 | 3,780 | 3,820 | 3,760 | 3,810 | 281,600 | 1,905 |
| 2004-09-13 | 3,670 | 3,750 | 3,650 | 3,750 | 269,900 | 1,875 |
| 2004-09-10 | 3,620 | 3,650 | 3,560 | 3,650 | 378,800 | 1,825 |
| 2004-09-09 | 3,660 | 3,680 | 3,580 | 3,650 | 536,300 | 1,825 |
| 2004-09-08 | 3,770 | 3,780 | 3,690 | 3,710 | 243,700 | 1,855 |
| 2004-09-07 | 3,800 | 3,820 | 3,730 | 3,770 | 148,700 | 1,885 |
| 2004-09-06 | 3,770 | 3,820 | 3,700 | 3,750 | 188,600 | 1,875 |
| 2004-09-03 | 3,840 | 3,850 | 3,760 | 3,770 | 123,100 | 1,885 |
| 2004-09-02 | 3,780 | 3,910 | 3,780 | 3,880 | 341,700 | 1,940 |
| 2004-09-01 | 3,770 | 3,790 | 3,720 | 3,750 | 266,100 | 1,875 |
| 2004-08-31 | 3,800 | 3,820 | 3,720 | 3,760 | 215,900 | 1,880 |
| 2004-08-30 | 3,850 | 3,860 | 3,800 | 3,810 | 85,000 | 1,905 |
| 2004-08-27 | 3,850 | 3,880 | 3,820 | 3,870 | 174,000 | 1,935 |
| 2004-08-26 | 3,850 | 3,890 | 3,800 | 3,830 | 206,400 | 1,915 |
| 2004-08-25 | 3,840 | 3,860 | 3,800 | 3,850 | 145,600 | 1,925 |
| 2004-08-24 | 3,820 | 3,840 | 3,780 | 3,830 | 186,400 | 1,915 |
| 2004-08-23 | 3,820 | 3,880 | 3,810 | 3,860 | 171,800 | 1,930 |
| 2004-08-20 | 3,820 | 3,890 | 3,770 | 3,890 | 202,000 | 1,945 |
| 2004-08-19 | 3,730 | 3,870 | 3,690 | 3,840 | 272,800 | 1,920 |
| 2004-08-18 | 3,650 | 3,700 | 3,620 | 3,680 | 132,900 | 1,840 |
| 2004-08-17 | 3,640 | 3,710 | 3,620 | 3,690 | 136,900 | 1,845 |
| 2004-08-16 | 3,600 | 3,650 | 3,500 | 3,560 | 148,900 | 1,780 |
| 2004-08-13 | 3,660 | 3,690 | 3,610 | 3,650 | 184,500 | 1,825 |
| 2004-08-12 | 3,650 | 3,780 | 3,640 | 3,710 | 179,200 | 1,855 |
| 2004-08-11 | 3,650 | 3,830 | 3,640 | 3,700 | 791,600 | 1,850 |
| 2004-08-10 | 3,440 | 3,530 | 3,420 | 3,500 | 278,600 | 1,750 |
| 2004-08-09 | 3,410 | 3,470 | 3,360 | 3,430 | 396,900 | 1,715 |
| 2004-08-06 | 3,380 | 3,550 | 3,340 | 3,550 | 292,100 | 1,775 |
| 2004-08-05 | 3,400 | 3,540 | 3,350 | 3,480 | 314,600 | 1,740 |
| 2004-08-04 | 3,450 | 3,460 | 3,260 | 3,380 | 342,600 | 1,690 |
| 2004-08-03 | 3,520 | 3,530 | 3,410 | 3,490 | 156,700 | 1,745 |
| 2004-08-02 | 3,650 | 3,650 | 3,480 | 3,530 | 183,000 | 1,765 |
| 2004-07-30 | 3,560 | 3,650 | 3,510 | 3,630 | 218,400 | 1,815 |
| 2004-07-29 | 3,580 | 3,580 | 3,400 | 3,430 | 295,100 | 1,715 |
| 2004-07-28 | 3,610 | 3,650 | 3,540 | 3,630 | 172,100 | 1,815 |
| 2004-07-27 | 3,640 | 3,660 | 3,510 | 3,510 | 139,800 | 1,755 |
| 2004-07-26 | 3,600 | 3,650 | 3,570 | 3,600 | 89,100 | 1,800 |
| 2004-07-23 | 3,680 | 3,720 | 3,660 | 3,660 | 117,900 | 1,830 |
| 2004-07-22 | 3,670 | 3,750 | 3,660 | 3,710 | 123,100 | 1,855 |
| 2004-07-21 | 3,710 | 3,790 | 3,710 | 3,770 | 152,400 | 1,885 |
| 2004-07-20 | 3,710 | 3,760 | 3,660 | 3,680 | 219,400 | 1,840 |
| 2004-07-16 | 3,740 | 3,840 | 3,660 | 3,830 | 220,100 | 1,915 |
| 2004-07-15 | 3,820 | 3,870 | 3,660 | 3,700 | 357,400 | 1,850 |
| 2004-07-14 | 3,980 | 3,990 | 3,750 | 3,770 | 221,400 | 1,885 |
| 2004-07-13 | 4,030 | 4,040 | 3,880 | 3,900 | 261,800 | 1,950 |
| 2004-07-12 | 3,980 | 4,060 | 3,980 | 4,030 | 215,100 | 2,015 |
| 2004-07-09 | 3,930 | 4,020 | 3,900 | 4,000 | 278,500 | 2,000 |
| 2004-07-08 | 4,050 | 4,050 | 3,900 | 3,920 | 366,100 | 1,960 |
| 2004-07-07 | 4,010 | 4,100 | 3,940 | 4,100 | 127,300 | 2,050 |
| 2004-07-06 | 4,070 | 4,150 | 4,050 | 4,060 | 136,400 | 2,030 |
| 2004-07-05 | 4,240 | 4,240 | 4,050 | 4,060 | 184,200 | 2,030 |
| 2004-07-02 | 4,220 | 4,260 | 4,150 | 4,180 | 210,600 | 2,090 |
| 2004-07-01 | 4,350 | 4,410 | 4,290 | 4,310 | 471,200 | 2,155 |
| 2004-06-30 | 4,090 | 4,320 | 4,040 | 4,290 | 460,200 | 2,145 |
| 2004-06-29 | 4,090 | 4,100 | 4,010 | 4,100 | 252,400 | 2,050 |
| 2004-06-28 | 3,900 | 4,120 | 3,900 | 4,110 | 181,500 | 2,055 |
| 2004-06-25 | 3,850 | 3,950 | 3,820 | 3,900 | 247,300 | 1,950 |
| 2004-06-24 | 3,880 | 3,920 | 3,840 | 3,900 | 127,000 | 1,950 |
| 2004-06-23 | 3,910 | 3,960 | 3,830 | 3,880 | 301,500 | 1,940 |
| 2004-06-22 | 4,010 | 4,040 | 3,870 | 3,890 | 379,000 | 1,945 |
| 2004-06-21 | 4,120 | 4,150 | 4,030 | 4,040 | 385,900 | 2,020 |
| 2004-06-18 | 3,920 | 4,060 | 3,920 | 4,040 | 551,000 | 2,020 |
| 2004-06-17 | 3,910 | 3,930 | 3,860 | 3,920 | 188,400 | 1,960 |
| 2004-06-16 | 3,840 | 3,900 | 3,830 | 3,890 | 221,300 | 1,945 |
| 2004-06-15 | 3,810 | 3,850 | 3,720 | 3,780 | 186,000 | 1,890 |
| 2004-06-14 | 3,760 | 3,850 | 3,720 | 3,800 | 164,400 | 1,900 |
| 2004-06-11 | 3,710 | 3,790 | 3,700 | 3,760 | 218,300 | 1,880 |
| 2004-06-10 | 3,600 | 3,780 | 3,600 | 3,760 | 159,200 | 1,880 |
| 2004-06-09 | 3,690 | 3,740 | 3,670 | 3,700 | 148,400 | 1,850 |
| 2004-06-08 | 3,730 | 3,760 | 3,680 | 3,720 | 163,000 | 1,860 |
| 2004-06-07 | 3,620 | 3,710 | 3,620 | 3,680 | 106,600 | 1,840 |
| 2004-06-04 | 3,560 | 3,610 | 3,530 | 3,610 | 142,900 | 1,805 |
| 2004-06-03 | 3,670 | 3,720 | 3,480 | 3,570 | 236,500 | 1,785 |
| 2004-06-02 | 3,700 | 3,710 | 3,630 | 3,670 | 174,600 | 1,835 |
| 2004-06-01 | 3,650 | 3,730 | 3,610 | 3,720 | 168,200 | 1,860 |
| 2004-05-31 | 3,650 | 3,690 | 3,550 | 3,640 | 315,400 | 1,820 |
| 2004-05-28 | 3,690 | 3,770 | 3,660 | 3,730 | 425,100 | 1,865 |
| 2004-05-27 | 3,720 | 3,740 | 3,640 | 3,690 | 187,800 | 1,845 |
| 2004-05-26 | 3,700 | 3,740 | 3,660 | 3,720 | 310,000 | 1,860 |
| 2004-05-25 | 3,680 | 3,710 | 3,560 | 3,600 | 233,700 | 1,800 |
| 2004-05-24 | 3,800 | 3,830 | 3,680 | 3,710 | 217,900 | 1,855 |
| 2004-05-21 | 3,640 | 3,780 | 3,630 | 3,770 | 235,400 | 1,885 |
| 2004-05-20 | 3,670 | 3,840 | 3,610 | 3,680 | 504,800 | 1,840 |
| 2004-05-19 | 3,520 | 3,690 | 3,520 | 3,570 | 494,900 | 1,785 |
| 2004-05-18 | 3,180 | 3,510 | 3,170 | 3,510 | 447,000 | 1,755 |
| 2004-05-17 | 3,500 | 3,510 | 3,180 | 3,230 | 422,900 | 1,615 |
| 2004-05-14 | 3,560 | 3,640 | 3,380 | 3,450 | 506,700 | 1,725 |
| 2004-05-13 | 3,670 | 3,690 | 3,410 | 3,460 | 757,200 | 1,730 |
| 2004-05-12 | 3,860 | 3,900 | 3,700 | 3,720 | 544,000 | 1,860 |
| 2004-05-11 | 3,530 | 3,700 | 3,430 | 3,560 | 339,100 | 1,780 |
| 2004-05-10 | 3,990 | 3,990 | 3,520 | 3,530 | 437,400 | 1,765 |
| 2004-05-07 | 4,240 | 4,240 | 3,920 | 3,990 | 803,100 | 1,995 |
| 2004-05-06 | 4,320 | 4,350 | 4,240 | 4,310 | 273,100 | 2,155 |
| 2004-04-30 | 4,130 | 4,290 | 4,120 | 4,220 | 283,900 | 2,110 |
| 2004-04-28 | 4,180 | 4,310 | 4,120 | 4,230 | 276,200 | 2,115 |
| 2004-04-27 | 4,100 | 4,140 | 4,040 | 4,080 | 159,400 | 2,040 |
| 2004-04-26 | 4,110 | 4,180 | 4,060 | 4,140 | 246,900 | 2,070 |
| 2004-04-23 | 4,190 | 4,230 | 4,050 | 4,100 | 609,700 | 2,050 |
| 2004-04-22 | 4,340 | 4,340 | 4,160 | 4,160 | 310,800 | 2,080 |
| 2004-04-21 | 4,180 | 4,380 | 4,150 | 4,330 | 188,100 | 2,165 |
| 2004-04-20 | 4,190 | 4,220 | 4,100 | 4,180 | 195,100 | 2,090 |
| 2004-04-19 | 4,300 | 4,320 | 4,100 | 4,150 | 176,000 | 2,075 |
| 2004-04-16 | 4,240 | 4,320 | 4,180 | 4,290 | 217,400 | 2,145 |
| 2004-04-15 | 4,400 | 4,420 | 4,200 | 4,260 | 112,600 | 2,130 |
| 2004-04-14 | 4,410 | 4,430 | 4,330 | 4,360 | 201,100 | 2,180 |
| 2004-04-13 | 4,540 | 4,600 | 4,430 | 4,450 | 163,900 | 2,225 |
| 2004-04-12 | 4,440 | 4,480 | 4,430 | 4,440 | 186,300 | 2,220 |
| 2004-04-09 | 4,460 | 4,490 | 4,370 | 4,430 | 163,500 | 2,215 |
| 2004-04-08 | 4,520 | 4,580 | 4,490 | 4,540 | 199,700 | 2,270 |
| 2004-04-07 | 4,530 | 4,620 | 4,480 | 4,570 | 231,600 | 2,285 |
| 2004-04-06 | 4,580 | 4,640 | 4,450 | 4,520 | 187,700 | 2,260 |
| 2004-04-05 | 4,700 | 4,700 | 4,600 | 4,600 | 159,900 | 2,300 |
| 2004-04-02 | 4,640 | 4,650 | 4,510 | 4,630 | 347,000 | 2,315 |
| 2004-04-01 | 4,400 | 4,620 | 4,400 | 4,590 | 309,600 | 2,295 |
| 2004-03-31 | 4,480 | 4,510 | 4,420 | 4,450 | 250,100 | 2,225 |
| 2004-03-30 | 4,560 | 4,590 | 4,450 | 4,540 | 370,700 | 2,270 |
| 2004-03-29 | 4,640 | 4,650 | 4,540 | 4,610 | 455,800 | 2,305 |
| 2004-03-26 | 4,700 | 4,800 | 4,500 | 4,690 | 531,100 | 2,345 |
| 2004-03-25 | 4,610 | 4,660 | 4,560 | 4,660 | 705,200 | 2,330 |
| 2004-03-24 | 4,310 | 4,310 | 4,110 | 4,160 | 332,500 | 2,080 |
| 2004-03-23 | 4,160 | 4,300 | 4,140 | 4,290 | 299,300 | 2,145 |
| 2004-03-22 | 4,410 | 4,440 | 4,260 | 4,290 | 206,100 | 2,145 |
| 2004-03-19 | 4,340 | 4,470 | 4,340 | 4,460 | 191,300 | 2,230 |
| 2004-03-18 | 4,490 | 4,490 | 4,400 | 4,440 | 265,000 | 2,220 |
| 2004-03-17 | 4,280 | 4,420 | 4,270 | 4,390 | 677,800 | 2,195 |
| 2004-03-16 | 4,230 | 4,310 | 4,140 | 4,300 | 459,100 | 2,150 |
| 2004-03-15 | 4,290 | 4,360 | 4,280 | 4,330 | 295,800 | 2,165 |
| 2004-03-12 | 4,140 | 4,310 | 4,100 | 4,280 | 740,800 | 2,140 |
| 2004-03-11 | 3,870 | 4,110 | 3,830 | 4,090 | 547,000 | 2,045 |
| 2004-03-10 | 3,900 | 3,970 | 3,830 | 3,890 | 401,600 | 1,945 |
| 2004-03-09 | 3,850 | 3,900 | 3,820 | 3,900 | 406,600 | 1,950 |
| 2004-03-08 | 3,950 | 3,970 | 3,930 | 3,940 | 98,700 | 1,970 |
| 2004-03-05 | 3,940 | 3,970 | 3,870 | 3,970 | 181,200 | 1,985 |
| 2004-03-04 | 3,900 | 3,930 | 3,880 | 3,890 | 293,400 | 1,945 |
| 2004-03-03 | 3,940 | 4,010 | 3,890 | 3,980 | 512,600 | 1,990 |
| 2004-03-02 | 3,800 | 3,940 | 3,790 | 3,940 | 772,600 | 1,970 |
| 2004-03-01 | 3,620 | 3,700 | 3,600 | 3,690 | 268,600 | 1,845 |
| 2004-02-27 | 3,570 | 3,580 | 3,500 | 3,530 | 155,800 | 1,765 |
| 2004-02-26 | 3,470 | 3,580 | 3,470 | 3,570 | 106,200 | 1,785 |
| 2004-02-25 | 3,440 | 3,490 | 3,420 | 3,490 | 245,300 | 1,745 |
| 2004-02-24 | 3,590 | 3,590 | 3,460 | 3,490 | 153,600 | 1,745 |
| 2004-02-23 | 3,480 | 3,580 | 3,460 | 3,580 | 123,800 | 1,790 |
| 2004-02-20 | 3,490 | 3,520 | 3,400 | 3,440 | 175,700 | 1,720 |
| 2004-02-19 | 3,610 | 3,610 | 3,500 | 3,510 | 236,200 | 1,755 |
| 2004-02-18 | 3,600 | 3,650 | 3,590 | 3,610 | 368,400 | 1,805 |
| 2004-02-17 | 3,500 | 3,590 | 3,470 | 3,570 | 308,800 | 1,785 |
| 2004-02-16 | 3,390 | 3,500 | 3,380 | 3,470 | 324,700 | 1,735 |
| 2004-02-13 | 3,320 | 3,360 | 3,250 | 3,340 | 139,700 | 1,670 |
| 2004-02-12 | 3,250 | 3,310 | 3,220 | 3,310 | 232,500 | 1,655 |
| 2004-02-10 | 3,220 | 3,250 | 3,060 | 3,160 | 315,600 | 1,580 |
| 2004-02-09 | 3,380 | 3,380 | 3,240 | 3,260 | 155,200 | 1,630 |
| 2004-02-06 | 3,230 | 3,330 | 3,200 | 3,310 | 171,600 | 1,655 |
| 2004-02-05 | 3,170 | 3,230 | 3,150 | 3,190 | 196,700 | 1,595 |
| 2004-02-04 | 3,400 | 3,400 | 3,200 | 3,230 | 157,400 | 1,615 |
| 2004-02-03 | 3,370 | 3,410 | 3,310 | 3,400 | 262,400 | 1,700 |
| 2004-02-02 | 3,280 | 3,340 | 3,170 | 3,320 | 271,500 | 1,660 |
| 2004-01-30 | 3,330 | 3,390 | 3,270 | 3,280 | 202,600 | 1,640 |
| 2004-01-29 | 3,390 | 3,390 | 3,310 | 3,340 | 200,100 | 1,670 |
| 2004-01-28 | 3,400 | 3,420 | 3,370 | 3,420 | 267,700 | 1,710 |
| 2004-01-27 | 3,630 | 3,640 | 3,460 | 3,470 | 251,800 | 1,735 |
| 2004-01-26 | 3,680 | 3,690 | 3,560 | 3,580 | 383,800 | 1,790 |
| 2004-01-23 | 3,520 | 3,730 | 3,510 | 3,730 | 333,200 | 1,865 |
| 2004-01-22 | 3,680 | 3,680 | 3,570 | 3,570 | 144,000 | 1,785 |
| 2004-01-21 | 3,620 | 3,720 | 3,620 | 3,640 | 152,200 | 1,820 |
| 2004-01-20 | 3,630 | 3,740 | 3,630 | 3,700 | 187,500 | 1,850 |
| 2004-01-19 | 3,760 | 3,810 | 3,630 | 3,680 | 499,000 | 1,840 |
| 2004-01-16 | 3,550 | 3,720 | 3,530 | 3,660 | 565,200 | 1,830 |
| 2004-01-15 | 3,470 | 3,490 | 3,380 | 3,410 | 93,400 | 1,705 |
| 2004-01-14 | 3,500 | 3,520 | 3,400 | 3,420 | 132,700 | 1,710 |
| 2004-01-13 | 3,560 | 3,600 | 3,460 | 3,490 | 173,300 | 1,745 |
| 2004-01-09 | 3,540 | 3,570 | 3,480 | 3,560 | 177,200 | 1,780 |
| 2004-01-08 | 3,370 | 3,540 | 3,370 | 3,500 | 290,700 | 1,750 |
| 2004-01-07 | 3,340 | 3,390 | 3,330 | 3,360 | 187,500 | 1,680 |
| 2004-01-06 | 3,300 | 3,350 | 3,270 | 3,330 | 333,100 | 1,665 |
| 2004-01-05 | 3,240 | 3,270 | 3,230 | 3,260 | 95,900 | 1,630 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株