9997 (株)ベルーナ 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 | 3,860 | 3,860 | 3,820 | 3,820 | 23,800 | 868.18 |
| 2004-12-29 | 3,780 | 3,840 | 3,740 | 3,770 | 42,300 | 856.82 |
| 2004-12-28 | 3,760 | 3,770 | 3,730 | 3,740 | 16,800 | 850 |
| 2004-12-27 | 3,770 | 3,770 | 3,720 | 3,750 | 22,850 | 852.27 |
| 2004-12-24 | 3,740 | 3,800 | 3,730 | 3,770 | 36,600 | 856.82 |
| 2004-12-22 | 3,740 | 3,740 | 3,700 | 3,730 | 14,600 | 847.73 |
| 2004-12-21 | 3,750 | 3,750 | 3,660 | 3,700 | 28,400 | 840.91 |
| 2004-12-20 | 3,670 | 3,770 | 3,650 | 3,730 | 69,700 | 847.73 |
| 2004-12-17 | 3,590 | 3,680 | 3,560 | 3,640 | 72,000 | 827.27 |
| 2004-12-16 | 3,580 | 3,590 | 3,540 | 3,560 | 40,200 | 809.09 |
| 2004-12-15 | 3,530 | 3,570 | 3,520 | 3,530 | 54,350 | 802.27 |
| 2004-12-14 | 3,580 | 3,580 | 3,520 | 3,540 | 36,100 | 804.55 |
| 2004-12-13 | 3,630 | 3,630 | 3,570 | 3,570 | 21,800 | 811.36 |
| 2004-12-10 | 3,700 | 3,700 | 3,560 | 3,580 | 56,950 | 813.64 |
| 2004-12-09 | 3,670 | 3,710 | 3,630 | 3,650 | 17,850 | 829.55 |
| 2004-12-08 | 3,690 | 3,710 | 3,670 | 3,670 | 16,500 | 834.09 |
| 2004-12-07 | 3,710 | 3,720 | 3,690 | 3,690 | 27,500 | 838.64 |
| 2004-12-06 | 3,700 | 3,720 | 3,670 | 3,680 | 41,550 | 836.36 |
| 2004-12-03 | 3,660 | 3,700 | 3,610 | 3,660 | 39,550 | 831.82 |
| 2004-12-02 | 3,630 | 3,650 | 3,600 | 3,620 | 28,600 | 822.73 |
| 2004-12-01 | 3,550 | 3,630 | 3,550 | 3,580 | 30,350 | 813.64 |
| 2004-11-30 | 3,630 | 3,650 | 3,550 | 3,560 | 87,450 | 809.09 |
| 2004-11-29 | 3,700 | 3,750 | 3,690 | 3,730 | 21,100 | 847.73 |
| 2004-11-26 | 3,750 | 3,750 | 3,650 | 3,660 | 26,750 | 831.82 |
| 2004-11-25 | 3,630 | 3,710 | 3,610 | 3,660 | 42,000 | 831.82 |
| 2004-11-24 | 3,660 | 3,670 | 3,580 | 3,590 | 77,400 | 815.91 |
| 2004-11-22 | 3,570 | 3,690 | 3,520 | 3,640 | 64,200 | 827.27 |
| 2004-11-19 | 3,650 | 3,680 | 3,600 | 3,620 | 13,700 | 822.73 |
| 2004-11-18 | 3,710 | 3,740 | 3,650 | 3,650 | 34,000 | 829.55 |
| 2004-11-17 | 3,700 | 3,720 | 3,690 | 3,700 | 32,300 | 840.91 |
| 2004-11-16 | 3,730 | 3,780 | 3,710 | 3,730 | 37,200 | 847.73 |
| 2004-11-15 | 3,650 | 3,790 | 3,640 | 3,780 | 85,950 | 859.09 |
| 2004-11-12 | 3,560 | 3,600 | 3,550 | 3,570 | 24,350 | 811.36 |
| 2004-11-11 | 3,650 | 3,670 | 3,570 | 3,590 | 23,300 | 815.91 |
| 2004-11-10 | 3,650 | 3,680 | 3,600 | 3,610 | 55,200 | 820.46 |
| 2004-11-09 | 3,600 | 3,670 | 3,580 | 3,630 | 43,100 | 825 |
| 2004-11-08 | 3,620 | 3,620 | 3,560 | 3,560 | 28,350 | 809.09 |
| 2004-11-05 | 3,630 | 3,640 | 3,580 | 3,610 | 31,200 | 820.46 |
| 2004-11-04 | 3,630 | 3,630 | 3,580 | 3,590 | 64,050 | 815.91 |
| 2004-11-02 | 3,500 | 3,530 | 3,440 | 3,530 | 65,150 | 802.27 |
| 2004-11-01 | 3,430 | 3,450 | 3,410 | 3,410 | 34,300 | 775 |
| 2004-10-29 | 3,450 | 3,500 | 3,420 | 3,440 | 33,600 | 781.82 |
| 2004-10-28 | 3,500 | 3,500 | 3,410 | 3,410 | 66,450 | 775 |
| 2004-10-27 | 3,500 | 3,510 | 3,420 | 3,450 | 42,500 | 784.09 |
| 2004-10-26 | 3,560 | 3,560 | 3,490 | 3,500 | 33,900 | 795.46 |
| 2004-10-25 | 3,540 | 3,560 | 3,510 | 3,520 | 39,300 | 800 |
| 2004-10-22 | 3,550 | 3,630 | 3,550 | 3,590 | 23,500 | 815.91 |
| 2004-10-21 | 3,600 | 3,600 | 3,530 | 3,560 | 23,700 | 809.09 |
| 2004-10-20 | 3,600 | 3,600 | 3,570 | 3,580 | 22,650 | 813.64 |
| 2004-10-19 | 3,630 | 3,660 | 3,600 | 3,620 | 47,400 | 822.73 |
| 2004-10-18 | 3,730 | 3,730 | 3,570 | 3,590 | 147,550 | 815.91 |
| 2004-10-15 | 3,750 | 3,780 | 3,700 | 3,730 | 38,150 | 847.73 |
| 2004-10-14 | 3,760 | 3,820 | 3,690 | 3,800 | 57,150 | 863.64 |
| 2004-10-13 | 3,770 | 3,770 | 3,740 | 3,750 | 58,500 | 852.27 |
| 2004-10-12 | 3,780 | 3,780 | 3,730 | 3,740 | 70,550 | 850 |
| 2004-10-08 | 3,720 | 3,720 | 3,670 | 3,680 | 47,850 | 836.36 |
| 2004-10-07 | 3,780 | 3,780 | 3,650 | 3,710 | 48,400 | 843.18 |
| 2004-10-06 | 3,680 | 3,800 | 3,670 | 3,780 | 121,000 | 859.09 |
| 2004-10-05 | 3,650 | 3,690 | 3,600 | 3,650 | 50,950 | 829.55 |
| 2004-10-04 | 3,540 | 3,720 | 3,540 | 3,700 | 165,050 | 840.91 |
| 2004-10-01 | 3,470 | 3,510 | 3,460 | 3,490 | 34,550 | 793.18 |
| 2004-09-30 | 3,440 | 3,490 | 3,400 | 3,450 | 56,250 | 784.09 |
| 2004-09-29 | 3,440 | 3,440 | 3,400 | 3,420 | 37,650 | 777.27 |
| 2004-09-28 | 3,420 | 3,420 | 3,390 | 3,400 | 41,800 | 772.73 |
| 2004-09-27 | 3,430 | 3,430 | 3,390 | 3,420 | 34,200 | 777.27 |
| 2004-09-24 | 3,370 | 3,420 | 3,370 | 3,390 | 56,950 | 770.46 |
| 2004-09-22 | 3,430 | 3,480 | 3,380 | 3,400 | 75,150 | 772.73 |
| 2004-09-21 | 3,490 | 3,510 | 3,450 | 3,460 | 137,450 | 786.36 |
| 2004-09-17 | 3,370 | 3,440 | 3,350 | 3,420 | 157,150 | 777.27 |
| 2004-09-16 | 3,370 | 3,370 | 3,300 | 3,330 | 116,350 | 756.82 |
| 2004-09-15 | 3,450 | 3,480 | 3,340 | 3,370 | 164,050 | 765.91 |
| 2004-09-14 | 3,480 | 3,540 | 3,450 | 3,470 | 85,300 | 788.64 |
| 2004-09-13 | 3,530 | 3,530 | 3,490 | 3,490 | 79,850 | 793.18 |
| 2004-09-10 | 3,560 | 3,570 | 3,500 | 3,540 | 162,700 | 804.55 |
| 2004-09-09 | 3,640 | 3,670 | 3,600 | 3,600 | 68,400 | 818.18 |
| 2004-09-08 | 3,670 | 3,730 | 3,640 | 3,660 | 71,000 | 831.82 |
| 2004-09-07 | 3,740 | 3,800 | 3,650 | 3,660 | 82,750 | 831.82 |
| 2004-09-06 | 3,790 | 3,810 | 3,740 | 3,750 | 39,850 | 852.27 |
| 2004-09-03 | 3,850 | 3,850 | 3,790 | 3,800 | 48,500 | 863.64 |
| 2004-09-02 | 3,800 | 3,840 | 3,790 | 3,820 | 90,550 | 868.18 |
| 2004-09-01 | 3,790 | 3,850 | 3,750 | 3,770 | 74,600 | 856.82 |
| 2004-08-31 | 3,730 | 3,730 | 3,660 | 3,690 | 44,250 | 838.64 |
| 2004-08-30 | 3,680 | 3,720 | 3,680 | 3,720 | 21,650 | 845.46 |
| 2004-08-27 | 3,650 | 3,690 | 3,650 | 3,670 | 37,300 | 834.09 |
| 2004-08-26 | 3,680 | 3,710 | 3,620 | 3,640 | 59,450 | 827.27 |
| 2004-08-25 | 3,620 | 3,680 | 3,620 | 3,630 | 38,400 | 825 |
| 2004-08-24 | 3,670 | 3,690 | 3,620 | 3,620 | 44,100 | 822.73 |
| 2004-08-23 | 3,650 | 3,740 | 3,650 | 3,650 | 44,000 | 829.55 |
| 2004-08-20 | 3,690 | 3,740 | 3,650 | 3,660 | 47,550 | 831.82 |
| 2004-08-19 | 3,660 | 3,710 | 3,640 | 3,670 | 41,400 | 834.09 |
| 2004-08-18 | 3,700 | 3,830 | 3,630 | 3,660 | 69,200 | 831.82 |
| 2004-08-17 | 3,730 | 3,750 | 3,610 | 3,620 | 46,850 | 822.73 |
| 2004-08-16 | 3,820 | 3,820 | 3,690 | 3,730 | 29,550 | 847.73 |
| 2004-08-13 | 3,850 | 3,930 | 3,780 | 3,780 | 54,250 | 859.09 |
| 2004-08-12 | 3,850 | 3,930 | 3,780 | 3,800 | 60,550 | 863.64 |
| 2004-08-11 | 3,930 | 3,930 | 3,800 | 3,830 | 41,450 | 870.46 |
| 2004-08-10 | 3,780 | 3,890 | 3,780 | 3,840 | 36,600 | 872.73 |
| 2004-08-09 | 3,850 | 3,950 | 3,850 | 3,870 | 30,150 | 879.55 |
| 2004-08-06 | 3,900 | 3,970 | 3,830 | 3,840 | 75,350 | 872.73 |
| 2004-08-05 | 3,940 | 3,950 | 3,880 | 3,930 | 41,850 | 893.18 |
| 2004-08-04 | 4,000 | 4,000 | 3,920 | 3,950 | 31,150 | 897.73 |
| 2004-08-03 | 4,050 | 4,080 | 4,000 | 4,050 | 14,550 | 920.46 |
| 2004-08-02 | 4,090 | 4,100 | 4,060 | 4,090 | 25,950 | 929.55 |
| 2004-07-30 | 4,060 | 4,150 | 4,030 | 4,090 | 26,950 | 929.55 |
| 2004-07-29 | 4,060 | 4,070 | 4,020 | 4,060 | 18,900 | 922.73 |
| 2004-07-28 | 4,150 | 4,190 | 4,100 | 4,110 | 40,950 | 934.09 |
| 2004-07-27 | 4,110 | 4,130 | 4,060 | 4,100 | 50,250 | 931.82 |
| 2004-07-26 | 4,210 | 4,210 | 4,120 | 4,120 | 34,950 | 936.36 |
| 2004-07-23 | 4,220 | 4,220 | 4,150 | 4,160 | 37,300 | 945.46 |
| 2004-07-22 | 4,220 | 4,220 | 4,170 | 4,200 | 28,300 | 954.55 |
| 2004-07-21 | 4,200 | 4,430 | 4,200 | 4,270 | 63,500 | 970.46 |
| 2004-07-20 | 4,170 | 4,270 | 4,100 | 4,180 | 69,400 | 950 |
| 2004-07-16 | 4,140 | 4,170 | 4,120 | 4,170 | 40,850 | 947.73 |
| 2004-07-15 | 4,230 | 4,230 | 4,170 | 4,170 | 37,700 | 947.73 |
| 2004-07-14 | 4,220 | 4,280 | 4,220 | 4,260 | 59,700 | 968.18 |
| 2004-07-13 | 4,300 | 4,300 | 4,240 | 4,280 | 38,200 | 972.73 |
| 2004-07-12 | 4,330 | 4,330 | 4,260 | 4,270 | 21,400 | 970.46 |
| 2004-07-09 | 4,200 | 4,230 | 4,190 | 4,230 | 18,550 | 961.36 |
| 2004-07-08 | 4,240 | 4,270 | 4,210 | 4,220 | 25,750 | 959.09 |
| 2004-07-07 | 4,230 | 4,280 | 4,210 | 4,260 | 32,400 | 968.18 |
| 2004-07-06 | 4,300 | 4,300 | 4,200 | 4,230 | 44,100 | 961.36 |
| 2004-07-05 | 4,370 | 4,380 | 4,290 | 4,300 | 105,200 | 977.27 |
| 2004-07-02 | 4,310 | 4,350 | 4,310 | 4,330 | 36,500 | 984.09 |
| 2004-07-01 | 4,400 | 4,420 | 4,320 | 4,350 | 75,800 | 988.64 |
| 2004-06-30 | 4,440 | 4,460 | 4,370 | 4,400 | 83,000 | 1,000 |
| 2004-06-29 | 4,440 | 4,440 | 4,380 | 4,390 | 43,800 | 997.73 |
| 2004-06-28 | 4,380 | 4,420 | 4,360 | 4,400 | 42,650 | 1,000 |
| 2004-06-25 | 4,380 | 4,380 | 4,290 | 4,330 | 55,850 | 984.09 |
| 2004-06-24 | 4,340 | 4,370 | 4,310 | 4,330 | 50,500 | 984.09 |
| 2004-06-23 | 4,420 | 4,430 | 4,330 | 4,340 | 22,250 | 986.36 |
| 2004-06-22 | 4,470 | 4,470 | 4,380 | 4,410 | 41,350 | 1,002.27 |
| 2004-06-21 | 4,470 | 4,530 | 4,430 | 4,450 | 70,000 | 1,011.36 |
| 2004-06-18 | 4,490 | 4,490 | 4,400 | 4,450 | 64,300 | 1,011.36 |
| 2004-06-17 | 4,430 | 4,490 | 4,380 | 4,450 | 148,100 | 1,011.36 |
| 2004-06-16 | 4,360 | 4,400 | 4,330 | 4,380 | 75,450 | 995.46 |
| 2004-06-15 | 4,400 | 4,430 | 4,350 | 4,410 | 67,250 | 1,002.27 |
| 2004-06-14 | 4,310 | 4,440 | 4,300 | 4,390 | 148,450 | 997.73 |
| 2004-06-11 | 4,230 | 4,310 | 4,190 | 4,300 | 182,150 | 977.27 |
| 2004-06-10 | 4,190 | 4,230 | 4,160 | 4,190 | 57,000 | 952.27 |
| 2004-06-09 | 4,200 | 4,200 | 4,140 | 4,160 | 33,500 | 945.46 |
| 2004-06-08 | 4,230 | 4,230 | 4,130 | 4,190 | 26,850 | 952.27 |
| 2004-06-07 | 4,120 | 4,210 | 4,120 | 4,180 | 94,750 | 950 |
| 2004-06-04 | 4,130 | 4,150 | 4,100 | 4,130 | 50,350 | 938.64 |
| 2004-06-03 | 4,100 | 4,130 | 4,040 | 4,080 | 48,750 | 927.27 |
| 2004-06-02 | 4,020 | 4,090 | 4,010 | 4,030 | 44,300 | 915.91 |
| 2004-06-01 | 4,100 | 4,110 | 4,040 | 4,070 | 31,950 | 925 |
| 2004-05-31 | 4,100 | 4,150 | 4,090 | 4,110 | 54,900 | 934.09 |
| 2004-05-28 | 4,080 | 4,120 | 4,020 | 4,080 | 30,750 | 927.27 |
| 2004-05-27 | 4,140 | 4,140 | 4,020 | 4,080 | 22,350 | 927.27 |
| 2004-05-26 | 4,040 | 4,190 | 4,040 | 4,110 | 100,300 | 934.09 |
| 2004-05-25 | 4,090 | 4,090 | 3,920 | 3,990 | 31,050 | 906.82 |
| 2004-05-24 | 4,140 | 4,160 | 4,050 | 4,110 | 122,050 | 934.09 |
| 2004-05-21 | 4,060 | 4,140 | 4,050 | 4,110 | 157,650 | 934.09 |
| 2004-05-20 | 3,950 | 4,080 | 3,930 | 4,050 | 130,700 | 920.46 |
| 2004-05-19 | 3,850 | 4,030 | 3,810 | 3,950 | 147,100 | 897.73 |
| 2004-05-18 | 3,710 | 3,890 | 3,710 | 3,850 | 113,950 | 875 |
| 2004-05-17 | 3,790 | 3,800 | 3,680 | 3,700 | 84,800 | 840.91 |
| 2004-05-14 | 3,740 | 3,790 | 3,730 | 3,730 | 47,100 | 847.73 |
| 2004-05-13 | 3,850 | 3,850 | 3,740 | 3,770 | 42,400 | 856.82 |
| 2004-05-12 | 3,800 | 3,850 | 3,720 | 3,840 | 54,350 | 872.73 |
| 2004-05-11 | 3,550 | 3,750 | 3,520 | 3,720 | 75,800 | 845.46 |
| 2004-05-10 | 3,770 | 3,780 | 3,460 | 3,590 | 149,000 | 815.91 |
| 2004-05-07 | 3,800 | 3,810 | 3,740 | 3,760 | 68,200 | 854.55 |
| 2004-05-06 | 3,810 | 3,830 | 3,760 | 3,820 | 31,150 | 868.18 |
| 2004-04-30 | 3,790 | 3,860 | 3,720 | 3,820 | 46,950 | 868.18 |
| 2004-04-28 | 3,820 | 3,830 | 3,780 | 3,810 | 64,100 | 865.91 |
| 2004-04-27 | 3,820 | 3,820 | 3,780 | 3,800 | 33,700 | 863.64 |
| 2004-04-26 | 3,770 | 3,840 | 3,730 | 3,810 | 63,550 | 865.91 |
| 2004-04-23 | 3,710 | 3,730 | 3,700 | 3,720 | 60,100 | 845.46 |
| 2004-04-22 | 3,770 | 3,790 | 3,630 | 3,660 | 190,150 | 831.82 |
| 2004-04-21 | 3,800 | 3,810 | 3,760 | 3,760 | 60,650 | 854.55 |
| 2004-04-20 | 3,820 | 3,870 | 3,770 | 3,800 | 75,450 | 863.64 |
| 2004-04-19 | 3,840 | 3,870 | 3,810 | 3,840 | 62,200 | 872.73 |
| 2004-04-16 | 3,900 | 3,900 | 3,780 | 3,810 | 98,700 | 865.91 |
| 2004-04-15 | 3,990 | 3,990 | 3,900 | 3,900 | 82,450 | 886.36 |
| 2004-04-14 | 3,920 | 3,980 | 3,910 | 3,960 | 32,550 | 900 |
| 2004-04-13 | 3,960 | 3,980 | 3,940 | 3,950 | 26,800 | 897.73 |
| 2004-04-12 | 3,980 | 3,990 | 3,950 | 3,960 | 58,100 | 900 |
| 2004-04-09 | 3,890 | 3,980 | 3,850 | 3,940 | 51,450 | 895.46 |
| 2004-04-08 | 3,940 | 3,950 | 3,890 | 3,930 | 34,550 | 893.18 |
| 2004-04-07 | 3,880 | 3,930 | 3,860 | 3,900 | 70,550 | 886.36 |
| 2004-04-06 | 3,860 | 3,890 | 3,760 | 3,840 | 85,000 | 872.73 |
| 2004-04-05 | 3,910 | 3,910 | 3,860 | 3,860 | 44,200 | 877.27 |
| 2004-04-02 | 3,780 | 3,890 | 3,780 | 3,840 | 79,000 | 872.73 |
| 2004-04-01 | 3,770 | 3,790 | 3,740 | 3,740 | 89,200 | 850 |
| 2004-03-31 | 3,810 | 3,820 | 3,720 | 3,720 | 102,750 | 845.46 |
| 2004-03-30 | 3,780 | 3,820 | 3,720 | 3,720 | 89,850 | 845.46 |
| 2004-03-29 | 3,750 | 3,880 | 3,710 | 3,710 | 86,250 | 843.18 |
| 2004-03-26 | 3,930 | 3,930 | 3,680 | 3,680 | 79,900 | 836.36 |
| 2004-03-25 | 4,140 | 4,140 | 4,090 | 4,130 | 51,550 | 853.31 |
| 2004-03-24 | 4,070 | 4,100 | 4,050 | 4,070 | 61,550 | 840.91 |
| 2004-03-23 | 4,050 | 4,080 | 4,030 | 4,060 | 53,000 | 838.84 |
| 2004-03-22 | 4,140 | 4,140 | 4,080 | 4,080 | 58,250 | 842.98 |
| 2004-03-19 | 4,160 | 4,160 | 4,120 | 4,140 | 74,500 | 855.37 |
| 2004-03-18 | 4,200 | 4,240 | 4,150 | 4,170 | 77,500 | 861.57 |
| 2004-03-17 | 4,150 | 4,230 | 4,140 | 4,230 | 95,450 | 873.97 |
| 2004-03-16 | 4,170 | 4,170 | 4,120 | 4,140 | 80,750 | 855.37 |
| 2004-03-15 | 4,200 | 4,220 | 4,180 | 4,200 | 74,800 | 867.77 |
| 2004-03-12 | 4,250 | 4,270 | 4,170 | 4,220 | 90,200 | 871.90 |
| 2004-03-11 | 4,280 | 4,290 | 4,240 | 4,260 | 63,800 | 880.17 |
| 2004-03-10 | 4,330 | 4,340 | 4,300 | 4,310 | 26,300 | 890.50 |
| 2004-03-09 | 4,300 | 4,320 | 4,280 | 4,310 | 65,700 | 890.50 |
| 2004-03-08 | 4,250 | 4,300 | 4,240 | 4,280 | 49,000 | 884.30 |
| 2004-03-05 | 4,250 | 4,280 | 4,200 | 4,230 | 88,300 | 873.97 |
| 2004-03-04 | 4,110 | 4,190 | 4,060 | 4,120 | 67,100 | 851.24 |
| 2004-03-03 | 4,100 | 4,140 | 4,060 | 4,090 | 62,550 | 845.04 |
| 2004-03-02 | 4,100 | 4,100 | 3,970 | 4,090 | 96,300 | 845.04 |
| 2004-03-01 | 3,920 | 4,100 | 3,920 | 4,070 | 104,650 | 840.91 |
| 2004-02-27 | 3,870 | 3,940 | 3,820 | 3,920 | 98,700 | 809.92 |
| 2004-02-26 | 3,750 | 3,810 | 3,730 | 3,800 | 44,100 | 785.12 |
| 2004-02-25 | 3,690 | 3,720 | 3,680 | 3,710 | 39,500 | 766.53 |
| 2004-02-24 | 3,680 | 3,710 | 3,660 | 3,670 | 47,950 | 758.26 |
| 2004-02-23 | 3,670 | 3,750 | 3,650 | 3,690 | 70,950 | 762.40 |
| 2004-02-20 | 3,660 | 3,670 | 3,640 | 3,640 | 20,200 | 752.07 |
| 2004-02-19 | 3,690 | 3,700 | 3,660 | 3,660 | 30,850 | 756.20 |
| 2004-02-18 | 3,690 | 3,700 | 3,670 | 3,690 | 41,600 | 762.40 |
| 2004-02-17 | 3,720 | 3,720 | 3,680 | 3,680 | 61,600 | 760.33 |
| 2004-02-16 | 3,700 | 3,700 | 3,680 | 3,700 | 43,750 | 764.46 |
| 2004-02-13 | 3,700 | 3,760 | 3,680 | 3,710 | 89,800 | 766.53 |
| 2004-02-12 | 3,660 | 3,680 | 3,620 | 3,660 | 28,850 | 756.20 |
| 2004-02-10 | 3,670 | 3,680 | 3,620 | 3,620 | 46,750 | 747.93 |
| 2004-02-09 | 3,640 | 3,670 | 3,610 | 3,640 | 26,250 | 752.07 |
| 2004-02-06 | 3,630 | 3,630 | 3,600 | 3,630 | 30,800 | 750 |
| 2004-02-05 | 3,670 | 3,670 | 3,610 | 3,640 | 34,250 | 752.07 |
| 2004-02-04 | 3,760 | 3,760 | 3,670 | 3,670 | 32,650 | 758.26 |
| 2004-02-03 | 3,780 | 3,790 | 3,690 | 3,730 | 62,750 | 770.66 |
| 2004-02-02 | 3,770 | 3,770 | 3,700 | 3,730 | 33,750 | 770.66 |
| 2004-01-30 | 3,650 | 3,750 | 3,650 | 3,690 | 35,300 | 762.40 |
| 2004-01-29 | 3,640 | 3,690 | 3,630 | 3,640 | 44,100 | 752.07 |
| 2004-01-28 | 3,670 | 3,700 | 3,620 | 3,690 | 38,150 | 762.40 |
| 2004-01-27 | 3,730 | 3,730 | 3,670 | 3,670 | 41,750 | 758.26 |
| 2004-01-26 | 3,600 | 3,730 | 3,600 | 3,690 | 57,400 | 762.40 |
| 2004-01-23 | 3,580 | 3,720 | 3,530 | 3,650 | 90,500 | 754.13 |
| 2004-01-22 | 3,660 | 3,740 | 3,650 | 3,660 | 85,500 | 756.20 |
| 2004-01-21 | 3,750 | 3,750 | 3,650 | 3,680 | 88,850 | 760.33 |
| 2004-01-20 | 3,870 | 3,870 | 3,730 | 3,740 | 144,550 | 772.73 |
| 2004-01-19 | 3,910 | 3,910 | 3,740 | 3,740 | 135,000 | 772.73 |
| 2004-01-16 | 3,910 | 3,930 | 3,880 | 3,910 | 43,300 | 807.85 |
| 2004-01-15 | 3,890 | 3,970 | 3,890 | 3,900 | 28,450 | 805.79 |
| 2004-01-14 | 3,840 | 3,930 | 3,840 | 3,900 | 32,950 | 805.79 |
| 2004-01-13 | 3,940 | 3,940 | 3,850 | 3,860 | 17,300 | 797.52 |
| 2004-01-09 | 3,950 | 3,950 | 3,900 | 3,910 | 23,400 | 807.85 |
| 2004-01-08 | 3,900 | 3,980 | 3,900 | 3,920 | 18,800 | 809.92 |
| 2004-01-07 | 3,920 | 3,990 | 3,870 | 3,950 | 53,950 | 816.12 |
| 2004-01-06 | 3,830 | 3,940 | 3,800 | 3,860 | 90,900 | 797.52 |
| 2004-01-05 | 3,880 | 3,920 | 3,730 | 3,750 | 71,900 | 774.79 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
