9832 (株)オートバックスセブン 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 | 3,040 | 3,070 | 3,030 | 3,070 | 900 | 1,023.33 |
| 2004-12-29 | 3,040 | 3,040 | 3,000 | 3,020 | 1,300 | 1,006.67 |
| 2004-12-28 | 3,040 | 3,040 | 3,000 | 3,020 | 2,000 | 1,006.67 |
| 2004-12-27 | 3,050 | 3,050 | 3,030 | 3,050 | 3,800 | 1,016.67 |
| 2004-12-24 | 3,070 | 3,070 | 3,040 | 3,040 | 2,700 | 1,013.33 |
| 2004-12-22 | 3,000 | 3,030 | 2,970 | 3,000 | 2,800 | 1,000 |
| 2004-12-21 | 2,970 | 2,985 | 2,935 | 2,970 | 2,200 | 990 |
| 2004-12-20 | 2,920 | 2,940 | 2,915 | 2,930 | 2,200 | 976.67 |
| 2004-12-17 | 2,955 | 2,955 | 2,910 | 2,930 | 2,000 | 976.67 |
| 2004-12-16 | 2,900 | 2,955 | 2,900 | 2,955 | 1,500 | 985 |
| 2004-12-15 | 2,920 | 2,920 | 2,890 | 2,900 | 2,700 | 966.67 |
| 2004-12-14 | 2,845 | 2,855 | 2,805 | 2,855 | 2,800 | 951.67 |
| 2004-12-13 | 2,850 | 2,860 | 2,850 | 2,855 | 2,100 | 951.67 |
| 2004-12-10 | 2,850 | 2,875 | 2,845 | 2,855 | 34,200 | 951.67 |
| 2004-12-09 | 2,925 | 2,925 | 2,830 | 2,855 | 2,800 | 951.67 |
| 2004-12-08 | 2,910 | 2,945 | 2,910 | 2,945 | 1,500 | 981.67 |
| 2004-12-07 | 2,980 | 2,990 | 2,940 | 2,940 | 1,100 | 980 |
| 2004-12-06 | 2,955 | 2,975 | 2,945 | 2,965 | 600 | 988.33 |
| 2004-12-03 | 2,905 | 2,960 | 2,905 | 2,945 | 1,100 | 981.67 |
| 2004-12-02 | 2,965 | 2,965 | 2,920 | 2,945 | 1,400 | 981.67 |
| 2004-12-01 | 2,910 | 2,955 | 2,900 | 2,940 | 1,900 | 980 |
| 2004-11-30 | 2,985 | 3,020 | 2,975 | 2,990 | 6,900 | 996.67 |
| 2004-11-29 | 3,000 | 3,010 | 2,985 | 2,995 | 3,500 | 998.33 |
| 2004-11-26 | 2,910 | 2,965 | 2,905 | 2,945 | 1,800 | 981.67 |
| 2004-11-25 | 2,960 | 2,960 | 2,915 | 2,920 | 1,400 | 973.33 |
| 2004-11-24 | 2,975 | 2,975 | 2,955 | 2,955 | 3,000 | 985 |
| 2004-11-22 | 2,920 | 3,000 | 2,920 | 2,995 | 3,500 | 998.33 |
| 2004-11-19 | 3,020 | 3,020 | 2,985 | 3,010 | 1,300 | 1,003.33 |
| 2004-11-18 | 3,040 | 3,050 | 3,000 | 3,000 | 1,500 | 1,000 |
| 2004-11-17 | 3,020 | 3,030 | 3,000 | 3,000 | 2,300 | 1,000 |
| 2004-11-16 | 3,010 | 3,010 | 2,970 | 2,980 | 3,500 | 993.33 |
| 2004-11-15 | 2,935 | 3,010 | 2,935 | 3,010 | 4,700 | 1,003.33 |
| 2004-11-12 | 2,895 | 2,935 | 2,895 | 2,935 | 4,900 | 978.33 |
| 2004-11-11 | 2,925 | 2,925 | 2,905 | 2,905 | 1,300 | 968.33 |
| 2004-11-10 | 2,900 | 2,915 | 2,900 | 2,910 | 1,700 | 970 |
| 2004-11-09 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 963.33 |
| 2004-11-08 | 2,905 | 2,905 | 2,875 | 2,890 | 2,400 | 963.33 |
| 2004-11-05 | 2,840 | 2,905 | 2,830 | 2,905 | 2,100 | 968.33 |
| 2004-11-04 | 2,830 | 2,840 | 2,825 | 2,830 | 1,700 | 943.33 |
| 2004-11-02 | 2,805 | 2,830 | 2,800 | 2,830 | 1,200 | 943.33 |
| 2004-11-01 | 2,805 | 2,835 | 2,800 | 2,815 | 2,600 | 938.33 |
| 2004-10-29 | 2,820 | 2,835 | 2,800 | 2,800 | 3,900 | 933.33 |
| 2004-10-28 | 2,810 | 2,835 | 2,805 | 2,835 | 3,500 | 945 |
| 2004-10-27 | 2,850 | 2,850 | 2,805 | 2,845 | 2,600 | 948.33 |
| 2004-10-26 | 2,870 | 2,875 | 2,860 | 2,875 | 2,000 | 958.33 |
| 2004-10-25 | 2,830 | 2,860 | 2,830 | 2,830 | 3,400 | 943.33 |
| 2004-10-22 | 2,940 | 2,940 | 2,870 | 2,870 | 2,600 | 956.67 |
| 2004-10-21 | 2,930 | 2,940 | 2,875 | 2,875 | 2,100 | 958.33 |
| 2004-10-20 | 2,930 | 2,940 | 2,900 | 2,900 | 4,500 | 966.67 |
| 2004-10-19 | 2,920 | 3,000 | 2,920 | 3,000 | 1,700 | 1,000 |
| 2004-10-18 | 2,975 | 2,975 | 2,920 | 2,920 | 3,300 | 973.33 |
| 2004-10-15 | 3,000 | 3,000 | 2,990 | 2,995 | 2,600 | 998.33 |
| 2004-10-14 | 3,010 | 3,030 | 3,000 | 3,000 | 1,800 | 1,000 |
| 2004-10-13 | 3,050 | 3,060 | 3,030 | 3,060 | 1,600 | 1,020 |
| 2004-10-12 | 3,160 | 3,160 | 3,060 | 3,070 | 3,000 | 1,023.33 |
| 2004-10-08 | 3,150 | 3,160 | 3,130 | 3,150 | 1,500 | 1,050 |
| 2004-10-07 | 3,210 | 3,210 | 3,120 | 3,150 | 1,300 | 1,050 |
| 2004-10-06 | 3,180 | 3,210 | 3,160 | 3,200 | 2,300 | 1,066.67 |
| 2004-10-05 | 3,210 | 3,250 | 3,210 | 3,250 | 5,900 | 1,083.33 |
| 2004-10-04 | 3,150 | 3,260 | 3,140 | 3,260 | 5,600 | 1,086.67 |
| 2004-10-01 | 3,010 | 3,120 | 3,010 | 3,110 | 4,400 | 1,036.67 |
| 2004-09-30 | 3,000 | 3,070 | 3,000 | 3,060 | 3,200 | 1,020 |
| 2004-09-29 | 3,000 | 3,040 | 3,000 | 3,000 | 800 | 1,000 |
| 2004-09-28 | 3,010 | 3,020 | 3,000 | 3,010 | 1,800 | 1,003.33 |
| 2004-09-27 | 3,040 | 3,040 | 3,020 | 3,030 | 9,500 | 1,010 |
| 2004-09-24 | 3,070 | 3,090 | 3,030 | 3,090 | 12,100 | 1,030 |
| 2004-09-22 | 3,050 | 3,050 | 3,020 | 3,020 | 2,700 | 1,006.67 |
| 2004-09-21 | 3,070 | 3,080 | 3,020 | 3,020 | 2,700 | 1,006.67 |
| 2004-09-17 | 3,030 | 3,030 | 3,020 | 3,020 | 1,500 | 1,006.67 |
| 2004-09-16 | 3,070 | 3,070 | 3,040 | 3,040 | 1,700 | 1,013.33 |
| 2004-09-15 | 3,080 | 3,100 | 3,060 | 3,060 | 3,000 | 1,020 |
| 2004-09-14 | 3,060 | 3,090 | 3,060 | 3,070 | 9,800 | 1,023.33 |
| 2004-09-13 | 3,030 | 3,050 | 3,010 | 3,030 | 2,400 | 1,010 |
| 2004-09-10 | 3,020 | 3,060 | 3,010 | 3,020 | 51,000 | 1,006.67 |
| 2004-09-09 | 3,070 | 3,070 | 3,020 | 3,020 | 3,800 | 1,006.67 |
| 2004-09-08 | 3,150 | 3,150 | 3,080 | 3,080 | 1,800 | 1,026.67 |
| 2004-09-07 | 3,100 | 3,100 | 3,070 | 3,070 | 2,200 | 1,023.33 |
| 2004-09-06 | 3,090 | 3,110 | 3,060 | 3,110 | 2,500 | 1,036.67 |
| 2004-09-03 | 3,120 | 3,120 | 3,090 | 3,110 | 3,400 | 1,036.67 |
| 2004-09-02 | 3,200 | 3,200 | 3,160 | 3,160 | 900 | 1,053.33 |
| 2004-09-01 | 3,250 | 3,250 | 3,200 | 3,200 | 900 | 1,066.67 |
| 2004-08-31 | 3,180 | 3,210 | 3,180 | 3,210 | 2,300 | 1,070 |
| 2004-08-30 | 3,220 | 3,240 | 3,180 | 3,180 | 1,600 | 1,060 |
| 2004-08-27 | 3,250 | 3,250 | 3,220 | 3,240 | 700 | 1,080 |
| 2004-08-26 | 3,210 | 3,220 | 3,180 | 3,200 | 1,000 | 1,066.67 |
| 2004-08-25 | 3,190 | 3,240 | 3,190 | 3,210 | 1,900 | 1,070 |
| 2004-08-24 | 3,200 | 3,210 | 3,180 | 3,180 | 1,300 | 1,060 |
| 2004-08-23 | 3,160 | 3,250 | 3,160 | 3,220 | 400 | 1,073.33 |
| 2004-08-20 | 3,250 | 3,250 | 3,210 | 3,210 | 700 | 1,070 |
| 2004-08-19 | 3,190 | 3,230 | 3,180 | 3,220 | 1,200 | 1,073.33 |
| 2004-08-18 | 3,160 | 3,160 | 3,150 | 3,160 | 1,000 | 1,053.33 |
| 2004-08-17 | 3,150 | 3,190 | 3,150 | 3,150 | 1,100 | 1,050 |
| 2004-08-16 | 3,200 | 3,200 | 3,070 | 3,170 | 3,000 | 1,056.67 |
| 2004-08-13 | 3,250 | 3,290 | 3,230 | 3,230 | 7,500 | 1,076.67 |
| 2004-08-12 | 3,230 | 3,250 | 3,220 | 3,240 | 1,600 | 1,080 |
| 2004-08-11 | 3,250 | 3,250 | 3,130 | 3,230 | 3,300 | 1,076.67 |
| 2004-08-10 | 3,280 | 3,310 | 3,200 | 3,210 | 4,100 | 1,070 |
| 2004-08-09 | 3,330 | 3,330 | 3,310 | 3,310 | 700 | 1,103.33 |
| 2004-08-06 | 3,260 | 3,350 | 3,260 | 3,350 | 1,000 | 1,116.67 |
| 2004-08-05 | 3,300 | 3,330 | 3,230 | 3,300 | 2,400 | 1,100 |
| 2004-08-04 | 3,370 | 3,370 | 3,290 | 3,290 | 2,400 | 1,096.67 |
| 2004-08-03 | 3,430 | 3,470 | 3,420 | 3,420 | 1,500 | 1,140 |
| 2004-08-02 | 3,520 | 3,520 | 3,470 | 3,480 | 7,500 | 1,160 |
| 2004-07-30 | 3,500 | 3,510 | 3,470 | 3,500 | 3,500 | 1,166.67 |
| 2004-07-29 | 3,400 | 3,420 | 3,400 | 3,420 | 1,300 | 1,140 |
| 2004-07-28 | 3,450 | 3,450 | 3,400 | 3,450 | 1,600 | 1,150 |
| 2004-07-27 | 3,490 | 3,490 | 3,390 | 3,440 | 3,900 | 1,146.67 |
| 2004-07-26 | 3,450 | 3,520 | 3,450 | 3,520 | 7,900 | 1,173.33 |
| 2004-07-23 | 3,530 | 3,610 | 3,500 | 3,550 | 15,500 | 1,183.33 |
| 2004-07-22 | 3,440 | 3,510 | 3,430 | 3,480 | 2,700 | 1,160 |
| 2004-07-21 | 3,530 | 3,530 | 3,490 | 3,490 | 1,200 | 1,163.33 |
| 2004-07-20 | 3,470 | 3,530 | 3,450 | 3,500 | 1,400 | 1,166.67 |
| 2004-07-16 | 3,460 | 3,550 | 3,460 | 3,530 | 4,800 | 1,176.67 |
| 2004-07-15 | 3,470 | 3,490 | 3,450 | 3,450 | 4,000 | 1,150 |
| 2004-07-14 | 3,480 | 3,500 | 3,440 | 3,460 | 1,200 | 1,153.33 |
| 2004-07-13 | 3,400 | 3,440 | 3,390 | 3,430 | 1,300 | 1,143.33 |
| 2004-07-12 | 3,430 | 3,450 | 3,390 | 3,400 | 2,900 | 1,133.33 |
| 2004-07-09 | 3,380 | 3,400 | 3,320 | 3,380 | 8,800 | 1,126.67 |
| 2004-07-08 | 3,310 | 3,420 | 3,310 | 3,350 | 2,700 | 1,116.67 |
| 2004-07-07 | 3,310 | 3,440 | 3,300 | 3,350 | 4,800 | 1,116.67 |
| 2004-07-06 | 3,350 | 3,360 | 3,280 | 3,280 | 2,800 | 1,093.33 |
| 2004-07-05 | 3,460 | 3,480 | 3,380 | 3,380 | 3,400 | 1,126.67 |
| 2004-07-02 | 3,550 | 3,550 | 3,420 | 3,470 | 5,600 | 1,156.67 |
| 2004-07-01 | 3,570 | 3,590 | 3,560 | 3,570 | 4,600 | 1,190 |
| 2004-06-30 | 3,500 | 3,580 | 3,500 | 3,570 | 2,300 | 1,190 |
| 2004-06-29 | 3,490 | 3,520 | 3,490 | 3,500 | 1,000 | 1,166.67 |
| 2004-06-28 | 3,510 | 3,530 | 3,500 | 3,530 | 2,900 | 1,176.67 |
| 2004-06-25 | 3,480 | 3,550 | 3,470 | 3,490 | 16,000 | 1,163.33 |
| 2004-06-24 | 3,390 | 3,470 | 3,370 | 3,430 | 6,100 | 1,143.33 |
| 2004-06-23 | 3,390 | 3,390 | 3,320 | 3,320 | 1,200 | 1,106.67 |
| 2004-06-22 | 3,290 | 3,400 | 3,270 | 3,400 | 9,500 | 1,133.33 |
| 2004-06-21 | 3,280 | 3,320 | 3,280 | 3,310 | 7,100 | 1,103.33 |
| 2004-06-18 | 3,300 | 3,300 | 3,250 | 3,250 | 1,800 | 1,083.33 |
| 2004-06-17 | 3,270 | 3,270 | 3,190 | 3,250 | 10,800 | 1,083.33 |
| 2004-06-16 | 3,260 | 3,320 | 3,260 | 3,280 | 6,200 | 1,093.33 |
| 2004-06-15 | 3,260 | 3,270 | 3,220 | 3,220 | 2,100 | 1,073.33 |
| 2004-06-14 | 3,250 | 3,250 | 3,240 | 3,240 | 1,200 | 1,080 |
| 2004-06-11 | 3,150 | 3,240 | 3,150 | 3,210 | 58,600 | 1,070 |
| 2004-06-10 | 3,170 | 3,210 | 3,170 | 3,200 | 2,700 | 1,066.67 |
| 2004-06-09 | 3,220 | 3,220 | 3,170 | 3,170 | 5,200 | 1,056.67 |
| 2004-06-08 | 3,220 | 3,240 | 3,170 | 3,170 | 1,700 | 1,056.67 |
| 2004-06-07 | 3,210 | 3,220 | 3,170 | 3,190 | 3,500 | 1,063.33 |
| 2004-06-04 | 3,180 | 3,230 | 3,160 | 3,200 | 1,600 | 1,066.67 |
| 2004-06-03 | 3,210 | 3,260 | 3,130 | 3,180 | 2,800 | 1,060 |
| 2004-06-02 | 3,180 | 3,240 | 3,180 | 3,190 | 1,600 | 1,063.33 |
| 2004-06-01 | 3,290 | 3,310 | 3,200 | 3,210 | 6,300 | 1,070 |
| 2004-05-31 | 3,130 | 3,240 | 3,130 | 3,240 | 7,500 | 1,080 |
| 2004-05-28 | 3,080 | 3,130 | 3,080 | 3,120 | 7,900 | 1,040 |
| 2004-05-27 | 3,060 | 3,080 | 3,050 | 3,060 | 1,400 | 1,020 |
| 2004-05-26 | 3,090 | 3,100 | 3,070 | 3,070 | 1,400 | 1,023.33 |
| 2004-05-25 | 3,080 | 3,080 | 3,020 | 3,070 | 1,800 | 1,023.33 |
| 2004-05-24 | 3,020 | 3,120 | 3,020 | 3,080 | 3,900 | 1,026.67 |
| 2004-05-21 | 2,925 | 3,080 | 2,925 | 3,020 | 5,300 | 1,006.67 |
| 2004-05-20 | 2,850 | 2,915 | 2,850 | 2,885 | 2,200 | 961.67 |
| 2004-05-19 | 2,835 | 2,900 | 2,830 | 2,875 | 2,600 | 958.33 |
| 2004-05-18 | 2,810 | 2,865 | 2,810 | 2,820 | 3,800 | 940 |
| 2004-05-17 | 2,900 | 2,910 | 2,865 | 2,865 | 2,100 | 955 |
| 2004-05-14 | 2,975 | 3,000 | 2,890 | 2,910 | 13,300 | 970 |
| 2004-05-13 | 2,935 | 2,970 | 2,920 | 2,950 | 4,500 | 983.33 |
| 2004-05-12 | 2,935 | 2,945 | 2,910 | 2,945 | 6,000 | 981.67 |
| 2004-05-11 | 2,950 | 2,965 | 2,930 | 2,930 | 11,300 | 976.67 |
| 2004-05-10 | 3,020 | 3,020 | 2,985 | 3,000 | 10,800 | 1,000 |
| 2004-05-07 | 3,000 | 3,050 | 2,985 | 3,000 | 7,300 | 1,000 |
| 2004-05-06 | 2,955 | 3,030 | 2,950 | 3,000 | 7,300 | 1,000 |
| 2004-04-30 | 3,030 | 3,030 | 2,940 | 2,960 | 7,600 | 986.67 |
| 2004-04-28 | 3,010 | 3,060 | 3,010 | 3,040 | 3,000 | 1,013.33 |
| 2004-04-27 | 3,030 | 3,060 | 3,020 | 3,060 | 3,900 | 1,020 |
| 2004-04-26 | 2,980 | 3,010 | 2,960 | 2,985 | 5,600 | 995 |
| 2004-04-23 | 3,020 | 3,030 | 2,995 | 2,995 | 4,500 | 998.33 |
| 2004-04-22 | 2,995 | 3,030 | 2,990 | 3,020 | 2,000 | 1,006.67 |
| 2004-04-21 | 3,090 | 3,090 | 2,995 | 2,995 | 3,100 | 998.33 |
| 2004-04-20 | 3,040 | 3,100 | 3,020 | 3,070 | 4,200 | 1,023.33 |
| 2004-04-19 | 2,960 | 3,000 | 2,930 | 2,995 | 7,900 | 998.33 |
| 2004-04-16 | 2,995 | 3,000 | 2,935 | 2,935 | 6,000 | 978.33 |
| 2004-04-15 | 3,060 | 3,060 | 2,995 | 3,020 | 3,700 | 1,006.67 |
| 2004-04-14 | 3,080 | 3,080 | 3,050 | 3,060 | 1,800 | 1,020 |
| 2004-04-13 | 3,070 | 3,080 | 3,050 | 3,080 | 2,900 | 1,026.67 |
| 2004-04-12 | 3,010 | 3,080 | 3,010 | 3,050 | 1,300 | 1,016.67 |
| 2004-04-09 | 3,020 | 3,070 | 3,010 | 3,030 | 7,000 | 1,010 |
| 2004-04-08 | 3,020 | 3,030 | 3,010 | 3,020 | 1,800 | 1,006.67 |
| 2004-04-07 | 3,020 | 3,050 | 3,020 | 3,030 | 3,700 | 1,010 |
| 2004-04-06 | 3,040 | 3,050 | 3,020 | 3,020 | 5,100 | 1,006.67 |
| 2004-04-05 | 3,020 | 3,060 | 3,010 | 3,010 | 2,800 | 1,003.33 |
| 2004-04-02 | 3,020 | 3,080 | 3,020 | 3,070 | 3,000 | 1,023.33 |
| 2004-04-01 | 3,050 | 3,080 | 3,040 | 3,060 | 2,800 | 1,020 |
| 2004-03-31 | 3,060 | 3,100 | 3,060 | 3,100 | 5,900 | 1,033.33 |
| 2004-03-30 | 3,010 | 3,100 | 2,995 | 3,100 | 7,800 | 1,033.33 |
| 2004-03-29 | 2,990 | 3,040 | 2,940 | 3,030 | 4,800 | 1,010 |
| 2004-03-26 | 2,985 | 2,995 | 2,955 | 2,990 | 2,600 | 996.67 |
| 2004-03-25 | 2,995 | 3,000 | 2,940 | 2,950 | 11,000 | 983.33 |
| 2004-03-24 | 2,995 | 3,000 | 2,980 | 2,995 | 2,200 | 998.33 |
| 2004-03-23 | 2,995 | 2,995 | 2,950 | 2,965 | 2,600 | 988.33 |
| 2004-03-22 | 3,010 | 3,070 | 2,990 | 3,000 | 5,000 | 1,000 |
| 2004-03-19 | 3,040 | 3,120 | 3,020 | 3,090 | 6,800 | 1,030 |
| 2004-03-18 | 2,995 | 3,050 | 2,970 | 3,050 | 11,100 | 1,016.67 |
| 2004-03-17 | 3,000 | 3,000 | 2,975 | 2,980 | 6,300 | 993.33 |
| 2004-03-16 | 2,925 | 3,060 | 2,925 | 3,020 | 9,000 | 1,006.67 |
| 2004-03-15 | 2,925 | 2,930 | 2,875 | 2,875 | 5,500 | 958.33 |
| 2004-03-12 | 2,900 | 2,930 | 2,870 | 2,870 | 46,800 | 956.67 |
| 2004-03-11 | 2,895 | 2,900 | 2,885 | 2,895 | 3,500 | 965 |
| 2004-03-10 | 2,890 | 2,935 | 2,890 | 2,895 | 7,000 | 965 |
| 2004-03-09 | 2,795 | 2,845 | 2,795 | 2,830 | 2,200 | 943.33 |
| 2004-03-08 | 2,770 | 2,790 | 2,770 | 2,770 | 3,200 | 923.33 |
| 2004-03-05 | 2,690 | 2,740 | 2,660 | 2,735 | 7,600 | 911.67 |
| 2004-03-04 | 2,660 | 2,685 | 2,625 | 2,685 | 5,000 | 895 |
| 2004-03-03 | 2,670 | 2,705 | 2,645 | 2,665 | 10,100 | 888.33 |
| 2004-03-02 | 2,710 | 2,725 | 2,690 | 2,695 | 13,600 | 898.33 |
| 2004-03-01 | 2,695 | 2,740 | 2,695 | 2,725 | 10,800 | 908.33 |
| 2004-02-27 | 2,595 | 2,725 | 2,580 | 2,700 | 8,200 | 900 |
| 2004-02-26 | 2,540 | 2,560 | 2,530 | 2,545 | 1,200 | 848.33 |
| 2004-02-25 | 2,610 | 2,610 | 2,545 | 2,565 | 2,700 | 855 |
| 2004-02-24 | 2,600 | 2,625 | 2,595 | 2,600 | 2,900 | 866.67 |
| 2004-02-23 | 2,565 | 2,585 | 2,565 | 2,585 | 2,200 | 861.67 |
| 2004-02-20 | 2,580 | 2,580 | 2,565 | 2,565 | 1,300 | 855 |
| 2004-02-19 | 2,605 | 2,605 | 2,560 | 2,585 | 1,100 | 861.67 |
| 2004-02-18 | 2,645 | 2,650 | 2,585 | 2,590 | 2,500 | 863.33 |
| 2004-02-17 | 2,690 | 2,710 | 2,625 | 2,625 | 5,400 | 875 |
| 2004-02-16 | 2,660 | 2,775 | 2,660 | 2,730 | 13,200 | 910 |
| 2004-02-13 | 2,620 | 2,620 | 2,590 | 2,595 | 4,100 | 865 |
| 2004-02-12 | 2,560 | 2,595 | 2,560 | 2,585 | 6,900 | 861.67 |
| 2004-02-10 | 2,515 | 2,560 | 2,505 | 2,540 | 2,700 | 846.67 |
| 2004-02-09 | 2,475 | 2,520 | 2,475 | 2,515 | 1,800 | 838.33 |
| 2004-02-06 | 2,450 | 2,515 | 2,445 | 2,515 | 3,300 | 838.33 |
| 2004-02-05 | 2,405 | 2,450 | 2,405 | 2,435 | 1,600 | 811.67 |
| 2004-02-04 | 2,465 | 2,470 | 2,435 | 2,435 | 2,300 | 811.67 |
| 2004-02-03 | 2,500 | 2,500 | 2,450 | 2,465 | 2,600 | 821.67 |
| 2004-02-02 | 2,455 | 2,505 | 2,455 | 2,495 | 6,100 | 831.67 |
| 2004-01-30 | 2,500 | 2,500 | 2,480 | 2,480 | 4,300 | 826.67 |
| 2004-01-29 | 2,585 | 2,585 | 2,500 | 2,500 | 2,300 | 833.33 |
| 2004-01-28 | 2,560 | 2,600 | 2,550 | 2,595 | 6,100 | 865 |
| 2004-01-27 | 2,540 | 2,560 | 2,540 | 2,540 | 2,700 | 846.67 |
| 2004-01-26 | 2,535 | 2,535 | 2,510 | 2,515 | 8,600 | 838.33 |
| 2004-01-23 | 2,575 | 2,575 | 2,530 | 2,530 | 3,300 | 843.33 |
| 2004-01-22 | 2,515 | 2,580 | 2,510 | 2,580 | 16,200 | 860 |
| 2004-01-21 | 2,505 | 2,535 | 2,505 | 2,515 | 4,700 | 838.33 |
| 2004-01-20 | 2,500 | 2,515 | 2,480 | 2,500 | 4,500 | 833.33 |
| 2004-01-19 | 2,520 | 2,520 | 2,485 | 2,500 | 1,400 | 833.33 |
| 2004-01-16 | 2,500 | 2,535 | 2,500 | 2,535 | 4,000 | 845 |
| 2004-01-15 | 2,535 | 2,535 | 2,505 | 2,505 | 2,700 | 835 |
| 2004-01-14 | 2,530 | 2,530 | 2,515 | 2,520 | 6,600 | 840 |
| 2004-01-13 | 2,500 | 2,520 | 2,500 | 2,520 | 1,900 | 840 |
| 2004-01-09 | 2,495 | 2,520 | 2,485 | 2,495 | 8,300 | 831.67 |
| 2004-01-08 | 2,490 | 2,500 | 2,470 | 2,470 | 2,900 | 823.33 |
| 2004-01-07 | 2,495 | 2,500 | 2,470 | 2,480 | 2,600 | 826.67 |
| 2004-01-06 | 2,500 | 2,510 | 2,500 | 2,500 | 1,800 | 833.33 |
| 2004-01-05 | 2,470 | 2,510 | 2,470 | 2,495 | 2,500 | 831.67 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
