4544 H.U.グループホールディングス(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 | 1,450 | 1,463 | 1,447 | 1,455 | 152,500 | 1,455 |
| 2004-12-29 | 1,420 | 1,450 | 1,418 | 1,449 | 247,500 | 1,449 |
| 2004-12-28 | 1,423 | 1,423 | 1,411 | 1,413 | 77,500 | 1,413 |
| 2004-12-27 | 1,431 | 1,431 | 1,417 | 1,421 | 42,000 | 1,421 |
| 2004-12-24 | 1,435 | 1,444 | 1,414 | 1,418 | 170,000 | 1,418 |
| 2004-12-22 | 1,435 | 1,450 | 1,411 | 1,418 | 159,500 | 1,418 |
| 2004-12-21 | 1,417 | 1,427 | 1,408 | 1,408 | 107,000 | 1,408 |
| 2004-12-20 | 1,416 | 1,430 | 1,413 | 1,417 | 259,500 | 1,417 |
| 2004-12-17 | 1,419 | 1,450 | 1,404 | 1,418 | 206,500 | 1,418 |
| 2004-12-16 | 1,450 | 1,450 | 1,412 | 1,419 | 134,000 | 1,419 |
| 2004-12-15 | 1,450 | 1,460 | 1,439 | 1,439 | 322,500 | 1,439 |
| 2004-12-14 | 1,457 | 1,475 | 1,456 | 1,466 | 343,000 | 1,466 |
| 2004-12-13 | 1,447 | 1,482 | 1,438 | 1,477 | 419,000 | 1,477 |
| 2004-12-10 | 1,444 | 1,444 | 1,409 | 1,430 | 409,500 | 1,430 |
| 2004-12-09 | 1,364 | 1,431 | 1,356 | 1,407 | 816,000 | 1,407 |
| 2004-12-08 | 1,355 | 1,355 | 1,337 | 1,344 | 252,500 | 1,344 |
| 2004-12-07 | 1,361 | 1,371 | 1,350 | 1,354 | 332,500 | 1,354 |
| 2004-12-06 | 1,349 | 1,360 | 1,336 | 1,344 | 295,000 | 1,344 |
| 2004-12-03 | 1,319 | 1,319 | 1,303 | 1,311 | 231,500 | 1,311 |
| 2004-12-02 | 1,335 | 1,358 | 1,318 | 1,319 | 158,500 | 1,319 |
| 2004-12-01 | 1,332 | 1,352 | 1,305 | 1,315 | 158,500 | 1,315 |
| 2004-11-30 | 1,349 | 1,350 | 1,332 | 1,340 | 110,500 | 1,340 |
| 2004-11-29 | 1,349 | 1,370 | 1,335 | 1,356 | 112,500 | 1,356 |
| 2004-11-26 | 1,362 | 1,375 | 1,358 | 1,368 | 178,500 | 1,368 |
| 2004-11-25 | 1,375 | 1,382 | 1,332 | 1,382 | 229,000 | 1,382 |
| 2004-11-24 | 1,394 | 1,407 | 1,362 | 1,395 | 91,500 | 1,395 |
| 2004-11-22 | 1,401 | 1,415 | 1,386 | 1,393 | 120,000 | 1,393 |
| 2004-11-19 | 1,412 | 1,421 | 1,411 | 1,412 | 76,500 | 1,412 |
| 2004-11-18 | 1,440 | 1,440 | 1,411 | 1,423 | 166,000 | 1,423 |
| 2004-11-17 | 1,416 | 1,449 | 1,416 | 1,433 | 85,500 | 1,433 |
| 2004-11-16 | 1,442 | 1,448 | 1,430 | 1,430 | 169,500 | 1,430 |
| 2004-11-15 | 1,434 | 1,440 | 1,412 | 1,439 | 129,000 | 1,439 |
| 2004-11-12 | 1,409 | 1,441 | 1,405 | 1,428 | 291,500 | 1,428 |
| 2004-11-11 | 1,397 | 1,404 | 1,390 | 1,397 | 157,000 | 1,397 |
| 2004-11-10 | 1,384 | 1,408 | 1,381 | 1,400 | 147,500 | 1,400 |
| 2004-11-09 | 1,364 | 1,388 | 1,361 | 1,385 | 170,500 | 1,385 |
| 2004-11-08 | 1,358 | 1,364 | 1,352 | 1,358 | 171,000 | 1,358 |
| 2004-11-05 | 1,358 | 1,359 | 1,350 | 1,358 | 93,000 | 1,358 |
| 2004-11-04 | 1,359 | 1,360 | 1,350 | 1,355 | 54,000 | 1,355 |
| 2004-11-02 | 1,358 | 1,360 | 1,343 | 1,357 | 94,000 | 1,357 |
| 2004-11-01 | 1,341 | 1,358 | 1,335 | 1,347 | 52,500 | 1,347 |
| 2004-10-29 | 1,355 | 1,358 | 1,340 | 1,342 | 72,000 | 1,342 |
| 2004-10-28 | 1,360 | 1,377 | 1,342 | 1,354 | 136,500 | 1,354 |
| 2004-10-27 | 1,350 | 1,357 | 1,340 | 1,354 | 120,500 | 1,354 |
| 2004-10-26 | 1,343 | 1,358 | 1,336 | 1,345 | 139,000 | 1,345 |
| 2004-10-25 | 1,324 | 1,342 | 1,312 | 1,340 | 149,500 | 1,340 |
| 2004-10-22 | 1,329 | 1,340 | 1,315 | 1,316 | 229,000 | 1,316 |
| 2004-10-21 | 1,346 | 1,353 | 1,315 | 1,318 | 388,500 | 1,318 |
| 2004-10-20 | 1,382 | 1,388 | 1,350 | 1,356 | 472,500 | 1,356 |
| 2004-10-19 | 1,435 | 1,435 | 1,387 | 1,400 | 817,000 | 1,400 |
| 2004-10-18 | 1,468 | 1,479 | 1,435 | 1,453 | 139,500 | 1,453 |
| 2004-10-15 | 1,478 | 1,490 | 1,478 | 1,478 | 41,500 | 1,478 |
| 2004-10-14 | 1,505 | 1,510 | 1,483 | 1,484 | 84,000 | 1,484 |
| 2004-10-13 | 1,511 | 1,529 | 1,502 | 1,506 | 61,500 | 1,506 |
| 2004-10-12 | 1,540 | 1,548 | 1,520 | 1,540 | 225,500 | 1,540 |
| 2004-10-08 | 1,545 | 1,548 | 1,525 | 1,530 | 140,000 | 1,530 |
| 2004-10-07 | 1,521 | 1,545 | 1,515 | 1,544 | 169,500 | 1,544 |
| 2004-10-06 | 1,520 | 1,523 | 1,514 | 1,521 | 108,000 | 1,521 |
| 2004-10-05 | 1,506 | 1,523 | 1,506 | 1,512 | 74,500 | 1,512 |
| 2004-10-04 | 1,523 | 1,523 | 1,497 | 1,514 | 223,000 | 1,514 |
| 2004-10-01 | 1,511 | 1,522 | 1,492 | 1,503 | 108,000 | 1,503 |
| 2004-09-30 | 1,499 | 1,525 | 1,494 | 1,510 | 101,000 | 1,510 |
| 2004-09-29 | 1,485 | 1,499 | 1,485 | 1,497 | 108,500 | 1,497 |
| 2004-09-28 | 1,484 | 1,513 | 1,474 | 1,492 | 171,000 | 1,492 |
| 2004-09-27 | 1,472 | 1,497 | 1,472 | 1,482 | 82,000 | 1,482 |
| 2004-09-24 | 1,475 | 1,511 | 1,471 | 1,492 | 120,500 | 1,492 |
| 2004-09-22 | 1,510 | 1,516 | 1,496 | 1,505 | 98,500 | 1,505 |
| 2004-09-21 | 1,528 | 1,530 | 1,503 | 1,509 | 157,000 | 1,509 |
| 2004-09-17 | 1,558 | 1,559 | 1,524 | 1,530 | 194,000 | 1,530 |
| 2004-09-16 | 1,546 | 1,570 | 1,536 | 1,563 | 99,000 | 1,563 |
| 2004-09-15 | 1,538 | 1,561 | 1,520 | 1,556 | 164,000 | 1,556 |
| 2004-09-14 | 1,531 | 1,540 | 1,520 | 1,524 | 83,500 | 1,524 |
| 2004-09-13 | 1,531 | 1,546 | 1,520 | 1,528 | 51,000 | 1,528 |
| 2004-09-10 | 1,516 | 1,529 | 1,504 | 1,522 | 212,500 | 1,522 |
| 2004-09-09 | 1,520 | 1,525 | 1,514 | 1,515 | 131,500 | 1,515 |
| 2004-09-08 | 1,517 | 1,538 | 1,510 | 1,517 | 251,500 | 1,517 |
| 2004-09-07 | 1,560 | 1,560 | 1,525 | 1,526 | 195,000 | 1,526 |
| 2004-09-06 | 1,556 | 1,579 | 1,540 | 1,558 | 120,000 | 1,558 |
| 2004-09-03 | 1,639 | 1,640 | 1,555 | 1,555 | 138,500 | 1,555 |
| 2004-09-02 | 1,528 | 1,605 | 1,522 | 1,583 | 491,500 | 1,583 |
| 2004-09-01 | 1,460 | 1,535 | 1,451 | 1,528 | 551,000 | 1,528 |
| 2004-08-31 | 1,436 | 1,451 | 1,422 | 1,451 | 40,500 | 1,451 |
| 2004-08-30 | 1,420 | 1,456 | 1,420 | 1,456 | 125,000 | 1,456 |
| 2004-08-27 | 1,444 | 1,444 | 1,422 | 1,424 | 106,000 | 1,424 |
| 2004-08-26 | 1,417 | 1,448 | 1,408 | 1,448 | 96,500 | 1,448 |
| 2004-08-25 | 1,403 | 1,423 | 1,390 | 1,416 | 168,000 | 1,416 |
| 2004-08-24 | 1,425 | 1,432 | 1,418 | 1,428 | 182,500 | 1,428 |
| 2004-08-23 | 1,451 | 1,456 | 1,404 | 1,406 | 347,500 | 1,406 |
| 2004-08-20 | 1,444 | 1,466 | 1,442 | 1,451 | 119,000 | 1,451 |
| 2004-08-19 | 1,484 | 1,493 | 1,460 | 1,464 | 77,500 | 1,464 |
| 2004-08-18 | 1,473 | 1,482 | 1,460 | 1,482 | 42,000 | 1,482 |
| 2004-08-17 | 1,496 | 1,496 | 1,460 | 1,460 | 72,000 | 1,460 |
| 2004-08-16 | 1,472 | 1,482 | 1,461 | 1,464 | 45,000 | 1,464 |
| 2004-08-13 | 1,500 | 1,505 | 1,467 | 1,471 | 111,500 | 1,471 |
| 2004-08-12 | 1,501 | 1,510 | 1,496 | 1,505 | 52,000 | 1,505 |
| 2004-08-11 | 1,510 | 1,510 | 1,492 | 1,501 | 43,500 | 1,501 |
| 2004-08-10 | 1,474 | 1,500 | 1,474 | 1,498 | 45,500 | 1,498 |
| 2004-08-09 | 1,515 | 1,515 | 1,493 | 1,500 | 115,500 | 1,500 |
| 2004-08-06 | 1,508 | 1,530 | 1,504 | 1,515 | 58,500 | 1,515 |
| 2004-08-05 | 1,534 | 1,534 | 1,510 | 1,522 | 84,500 | 1,522 |
| 2004-08-04 | 1,536 | 1,536 | 1,504 | 1,534 | 84,500 | 1,534 |
| 2004-08-03 | 1,540 | 1,540 | 1,510 | 1,535 | 55,000 | 1,535 |
| 2004-08-02 | 1,510 | 1,535 | 1,500 | 1,535 | 113,000 | 1,535 |
| 2004-07-30 | 1,510 | 1,510 | 1,504 | 1,510 | 42,000 | 1,510 |
| 2004-07-29 | 1,500 | 1,507 | 1,488 | 1,504 | 65,500 | 1,504 |
| 2004-07-28 | 1,477 | 1,501 | 1,477 | 1,500 | 92,500 | 1,500 |
| 2004-07-27 | 1,500 | 1,500 | 1,471 | 1,476 | 50,000 | 1,476 |
| 2004-07-26 | 1,500 | 1,505 | 1,470 | 1,500 | 72,500 | 1,500 |
| 2004-07-23 | 1,502 | 1,510 | 1,501 | 1,504 | 41,000 | 1,504 |
| 2004-07-22 | 1,509 | 1,509 | 1,499 | 1,503 | 55,500 | 1,503 |
| 2004-07-21 | 1,500 | 1,510 | 1,500 | 1,510 | 72,000 | 1,510 |
| 2004-07-20 | 1,505 | 1,515 | 1,500 | 1,501 | 100,500 | 1,501 |
| 2004-07-16 | 1,505 | 1,505 | 1,481 | 1,494 | 27,500 | 1,494 |
| 2004-07-15 | 1,493 | 1,509 | 1,489 | 1,490 | 146,000 | 1,490 |
| 2004-07-14 | 1,465 | 1,503 | 1,465 | 1,489 | 144,500 | 1,489 |
| 2004-07-13 | 1,500 | 1,500 | 1,478 | 1,478 | 57,500 | 1,478 |
| 2004-07-12 | 1,481 | 1,495 | 1,473 | 1,490 | 63,000 | 1,490 |
| 2004-07-09 | 1,445 | 1,484 | 1,445 | 1,479 | 70,500 | 1,479 |
| 2004-07-08 | 1,429 | 1,477 | 1,429 | 1,465 | 63,500 | 1,465 |
| 2004-07-07 | 1,442 | 1,455 | 1,435 | 1,437 | 104,000 | 1,437 |
| 2004-07-06 | 1,494 | 1,494 | 1,455 | 1,455 | 94,500 | 1,455 |
| 2004-07-05 | 1,485 | 1,485 | 1,470 | 1,474 | 71,000 | 1,474 |
| 2004-07-02 | 1,493 | 1,493 | 1,485 | 1,487 | 39,500 | 1,487 |
| 2004-07-01 | 1,500 | 1,505 | 1,490 | 1,492 | 112,500 | 1,492 |
| 2004-06-30 | 1,500 | 1,501 | 1,487 | 1,497 | 76,500 | 1,497 |
| 2004-06-29 | 1,500 | 1,510 | 1,486 | 1,490 | 142,500 | 1,490 |
| 2004-06-28 | 1,492 | 1,501 | 1,491 | 1,498 | 96,500 | 1,498 |
| 2004-06-25 | 1,520 | 1,520 | 1,488 | 1,492 | 64,500 | 1,492 |
| 2004-06-24 | 1,515 | 1,525 | 1,513 | 1,523 | 104,000 | 1,523 |
| 2004-06-23 | 1,515 | 1,574 | 1,505 | 1,529 | 167,500 | 1,529 |
| 2004-06-22 | 1,509 | 1,516 | 1,492 | 1,499 | 132,500 | 1,499 |
| 2004-06-21 | 1,501 | 1,516 | 1,501 | 1,507 | 95,500 | 1,507 |
| 2004-06-18 | 1,510 | 1,510 | 1,466 | 1,500 | 128,000 | 1,500 |
| 2004-06-17 | 1,500 | 1,516 | 1,495 | 1,510 | 130,000 | 1,510 |
| 2004-06-16 | 1,469 | 1,502 | 1,469 | 1,502 | 163,000 | 1,502 |
| 2004-06-15 | 1,485 | 1,490 | 1,477 | 1,489 | 187,000 | 1,489 |
| 2004-06-14 | 1,472 | 1,485 | 1,458 | 1,483 | 134,500 | 1,483 |
| 2004-06-11 | 1,452 | 1,472 | 1,443 | 1,472 | 190,000 | 1,472 |
| 2004-06-10 | 1,435 | 1,458 | 1,431 | 1,450 | 155,000 | 1,450 |
| 2004-06-09 | 1,416 | 1,440 | 1,416 | 1,436 | 124,500 | 1,436 |
| 2004-06-08 | 1,440 | 1,440 | 1,423 | 1,430 | 141,500 | 1,430 |
| 2004-06-07 | 1,440 | 1,455 | 1,436 | 1,436 | 99,500 | 1,436 |
| 2004-06-04 | 1,421 | 1,455 | 1,421 | 1,438 | 134,500 | 1,438 |
| 2004-06-03 | 1,422 | 1,445 | 1,420 | 1,431 | 119,000 | 1,431 |
| 2004-06-02 | 1,425 | 1,440 | 1,420 | 1,429 | 77,500 | 1,429 |
| 2004-06-01 | 1,438 | 1,458 | 1,418 | 1,443 | 111,500 | 1,443 |
| 2004-05-31 | 1,444 | 1,444 | 1,404 | 1,418 | 86,500 | 1,418 |
| 2004-05-28 | 1,435 | 1,455 | 1,435 | 1,450 | 157,000 | 1,450 |
| 2004-05-27 | 1,405 | 1,430 | 1,405 | 1,424 | 152,000 | 1,424 |
| 2004-05-26 | 1,410 | 1,420 | 1,408 | 1,410 | 58,000 | 1,410 |
| 2004-05-25 | 1,380 | 1,409 | 1,380 | 1,400 | 138,500 | 1,400 |
| 2004-05-24 | 1,380 | 1,420 | 1,380 | 1,415 | 66,500 | 1,415 |
| 2004-05-21 | 1,410 | 1,416 | 1,397 | 1,400 | 57,000 | 1,400 |
| 2004-05-20 | 1,380 | 1,420 | 1,380 | 1,410 | 115,500 | 1,410 |
| 2004-05-19 | 1,358 | 1,420 | 1,345 | 1,400 | 172,500 | 1,400 |
| 2004-05-18 | 1,310 | 1,379 | 1,310 | 1,359 | 97,000 | 1,359 |
| 2004-05-17 | 1,345 | 1,350 | 1,330 | 1,340 | 71,500 | 1,340 |
| 2004-05-14 | 1,387 | 1,387 | 1,345 | 1,353 | 53,500 | 1,353 |
| 2004-05-13 | 1,351 | 1,369 | 1,330 | 1,350 | 68,000 | 1,350 |
| 2004-05-12 | 1,366 | 1,366 | 1,325 | 1,349 | 82,000 | 1,349 |
| 2004-05-11 | 1,346 | 1,375 | 1,330 | 1,366 | 225,500 | 1,366 |
| 2004-05-10 | 1,370 | 1,380 | 1,350 | 1,353 | 224,000 | 1,353 |
| 2004-05-07 | 1,382 | 1,388 | 1,370 | 1,375 | 197,000 | 1,375 |
| 2004-05-06 | 1,412 | 1,412 | 1,389 | 1,390 | 91,500 | 1,390 |
| 2004-04-30 | 1,409 | 1,423 | 1,399 | 1,402 | 83,000 | 1,402 |
| 2004-04-28 | 1,430 | 1,449 | 1,423 | 1,423 | 215,000 | 1,423 |
| 2004-04-27 | 1,400 | 1,428 | 1,396 | 1,421 | 134,500 | 1,421 |
| 2004-04-26 | 1,409 | 1,416 | 1,392 | 1,402 | 138,000 | 1,402 |
| 2004-04-23 | 1,397 | 1,409 | 1,380 | 1,407 | 150,000 | 1,407 |
| 2004-04-22 | 1,390 | 1,395 | 1,377 | 1,377 | 112,000 | 1,377 |
| 2004-04-21 | 1,401 | 1,402 | 1,390 | 1,397 | 151,000 | 1,397 |
| 2004-04-20 | 1,395 | 1,401 | 1,380 | 1,400 | 152,000 | 1,400 |
| 2004-04-19 | 1,370 | 1,404 | 1,370 | 1,397 | 444,500 | 1,397 |
| 2004-04-16 | 1,333 | 1,369 | 1,333 | 1,363 | 124,000 | 1,363 |
| 2004-04-15 | 1,346 | 1,348 | 1,322 | 1,326 | 154,500 | 1,326 |
| 2004-04-14 | 1,360 | 1,369 | 1,343 | 1,357 | 90,000 | 1,357 |
| 2004-04-13 | 1,376 | 1,376 | 1,346 | 1,360 | 216,500 | 1,360 |
| 2004-04-12 | 1,353 | 1,361 | 1,329 | 1,356 | 128,500 | 1,356 |
| 2004-04-09 | 1,346 | 1,363 | 1,346 | 1,352 | 262,000 | 1,352 |
| 2004-04-08 | 1,393 | 1,399 | 1,373 | 1,373 | 330,500 | 1,373 |
| 2004-04-07 | 1,374 | 1,394 | 1,355 | 1,393 | 292,500 | 1,393 |
| 2004-04-06 | 1,340 | 1,385 | 1,340 | 1,354 | 303,500 | 1,354 |
| 2004-04-05 | 1,370 | 1,395 | 1,357 | 1,380 | 474,000 | 1,380 |
| 2004-04-02 | 1,340 | 1,364 | 1,337 | 1,352 | 435,500 | 1,352 |
| 2004-04-01 | 1,288 | 1,349 | 1,288 | 1,340 | 542,500 | 1,340 |
| 2004-03-31 | 1,275 | 1,296 | 1,265 | 1,293 | 196,500 | 1,293 |
| 2004-03-30 | 1,270 | 1,292 | 1,268 | 1,290 | 191,500 | 1,290 |
| 2004-03-29 | 1,242 | 1,260 | 1,238 | 1,258 | 328,500 | 1,258 |
| 2004-03-26 | 1,300 | 1,300 | 1,230 | 1,282 | 300,500 | 1,282 |
| 2004-03-25 | 1,292 | 1,305 | 1,284 | 1,304 | 426,000 | 1,304 |
| 2004-03-24 | 1,261 | 1,274 | 1,250 | 1,267 | 217,000 | 1,267 |
| 2004-03-23 | 1,250 | 1,270 | 1,235 | 1,267 | 212,500 | 1,267 |
| 2004-03-22 | 1,215 | 1,261 | 1,200 | 1,246 | 276,000 | 1,246 |
| 2004-03-19 | 1,230 | 1,230 | 1,220 | 1,223 | 84,000 | 1,223 |
| 2004-03-18 | 1,231 | 1,234 | 1,220 | 1,224 | 191,000 | 1,224 |
| 2004-03-17 | 1,230 | 1,230 | 1,216 | 1,230 | 198,000 | 1,230 |
| 2004-03-16 | 1,229 | 1,230 | 1,205 | 1,222 | 312,000 | 1,222 |
| 2004-03-15 | 1,230 | 1,240 | 1,229 | 1,234 | 140,500 | 1,234 |
| 2004-03-12 | 1,215 | 1,225 | 1,201 | 1,222 | 407,500 | 1,222 |
| 2004-03-11 | 1,194 | 1,209 | 1,192 | 1,205 | 338,500 | 1,205 |
| 2004-03-10 | 1,200 | 1,210 | 1,191 | 1,195 | 384,000 | 1,195 |
| 2004-03-09 | 1,174 | 1,196 | 1,174 | 1,195 | 243,500 | 1,195 |
| 2004-03-08 | 1,179 | 1,180 | 1,169 | 1,173 | 166,000 | 1,173 |
| 2004-03-05 | 1,171 | 1,173 | 1,162 | 1,168 | 137,000 | 1,168 |
| 2004-03-04 | 1,159 | 1,185 | 1,157 | 1,160 | 191,000 | 1,160 |
| 2004-03-03 | 1,152 | 1,159 | 1,146 | 1,148 | 269,000 | 1,148 |
| 2004-03-02 | 1,190 | 1,191 | 1,144 | 1,144 | 365,500 | 1,144 |
| 2004-03-01 | 1,192 | 1,212 | 1,185 | 1,190 | 174,000 | 1,190 |
| 2004-02-27 | 1,152 | 1,191 | 1,152 | 1,191 | 183,500 | 1,191 |
| 2004-02-26 | 1,168 | 1,168 | 1,140 | 1,152 | 126,000 | 1,152 |
| 2004-02-25 | 1,140 | 1,180 | 1,130 | 1,170 | 395,500 | 1,170 |
| 2004-02-24 | 1,193 | 1,200 | 1,180 | 1,180 | 173,000 | 1,180 |
| 2004-02-23 | 1,200 | 1,205 | 1,196 | 1,198 | 160,000 | 1,198 |
| 2004-02-20 | 1,220 | 1,221 | 1,200 | 1,207 | 133,000 | 1,207 |
| 2004-02-19 | 1,221 | 1,230 | 1,219 | 1,219 | 107,500 | 1,219 |
| 2004-02-18 | 1,250 | 1,250 | 1,222 | 1,233 | 156,500 | 1,233 |
| 2004-02-17 | 1,232 | 1,260 | 1,232 | 1,250 | 110,000 | 1,250 |
| 2004-02-16 | 1,232 | 1,242 | 1,219 | 1,242 | 97,000 | 1,242 |
| 2004-02-13 | 1,237 | 1,259 | 1,235 | 1,238 | 131,000 | 1,238 |
| 2004-02-12 | 1,245 | 1,279 | 1,245 | 1,254 | 273,000 | 1,254 |
| 2004-02-10 | 1,245 | 1,273 | 1,245 | 1,260 | 184,500 | 1,260 |
| 2004-02-09 | 1,270 | 1,277 | 1,251 | 1,262 | 109,500 | 1,262 |
| 2004-02-06 | 1,280 | 1,288 | 1,265 | 1,276 | 217,000 | 1,276 |
| 2004-02-05 | 1,270 | 1,273 | 1,261 | 1,271 | 94,500 | 1,271 |
| 2004-02-04 | 1,295 | 1,298 | 1,262 | 1,274 | 161,000 | 1,274 |
| 2004-02-03 | 1,285 | 1,300 | 1,269 | 1,299 | 510,500 | 1,299 |
| 2004-02-02 | 1,255 | 1,283 | 1,245 | 1,280 | 260,500 | 1,280 |
| 2004-01-30 | 1,220 | 1,251 | 1,218 | 1,251 | 194,000 | 1,251 |
| 2004-01-29 | 1,222 | 1,223 | 1,218 | 1,220 | 91,000 | 1,220 |
| 2004-01-28 | 1,237 | 1,237 | 1,220 | 1,231 | 99,500 | 1,231 |
| 2004-01-27 | 1,240 | 1,243 | 1,233 | 1,236 | 158,000 | 1,236 |
| 2004-01-26 | 1,245 | 1,250 | 1,219 | 1,250 | 268,000 | 1,250 |
| 2004-01-23 | 1,246 | 1,250 | 1,234 | 1,245 | 87,500 | 1,245 |
| 2004-01-22 | 1,268 | 1,271 | 1,236 | 1,245 | 132,500 | 1,245 |
| 2004-01-21 | 1,255 | 1,264 | 1,247 | 1,257 | 101,500 | 1,257 |
| 2004-01-20 | 1,244 | 1,260 | 1,235 | 1,254 | 130,000 | 1,254 |
| 2004-01-19 | 1,270 | 1,270 | 1,230 | 1,233 | 130,500 | 1,233 |
| 2004-01-16 | 1,280 | 1,290 | 1,268 | 1,268 | 194,500 | 1,268 |
| 2004-01-15 | 1,290 | 1,310 | 1,280 | 1,290 | 377,500 | 1,290 |
| 2004-01-14 | 1,275 | 1,288 | 1,267 | 1,280 | 150,500 | 1,280 |
| 2004-01-13 | 1,275 | 1,279 | 1,256 | 1,264 | 140,000 | 1,264 |
| 2004-01-09 | 1,295 | 1,295 | 1,270 | 1,273 | 156,500 | 1,273 |
| 2004-01-08 | 1,290 | 1,297 | 1,281 | 1,295 | 292,000 | 1,295 |
| 2004-01-07 | 1,278 | 1,285 | 1,260 | 1,285 | 232,500 | 1,285 |
| 2004-01-06 | 1,280 | 1,288 | 1,259 | 1,272 | 276,500 | 1,272 |
| 2004-01-05 | 1,255 | 1,270 | 1,245 | 1,270 | 195,500 | 1,270 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株
