8289 (株)Olympicグループ 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 | 1,271 | 1,275 | 1,256 | 1,270 | 27,900 | 1,270 |
| 2004-12-29 | 1,242 | 1,244 | 1,222 | 1,231 | 14,900 | 1,231 |
| 2004-12-28 | 1,214 | 1,228 | 1,203 | 1,228 | 9,900 | 1,228 |
| 2004-12-27 | 1,235 | 1,235 | 1,172 | 1,201 | 21,500 | 1,201 |
| 2004-12-24 | 1,200 | 1,220 | 1,200 | 1,220 | 34,100 | 1,220 |
| 2004-12-22 | 1,200 | 1,200 | 1,182 | 1,198 | 9,700 | 1,198 |
| 2004-12-21 | 1,182 | 1,199 | 1,182 | 1,192 | 7,000 | 1,192 |
| 2004-12-20 | 1,196 | 1,196 | 1,180 | 1,182 | 5,800 | 1,182 |
| 2004-12-17 | 1,170 | 1,185 | 1,170 | 1,183 | 5,000 | 1,183 |
| 2004-12-16 | 1,173 | 1,175 | 1,170 | 1,173 | 6,100 | 1,173 |
| 2004-12-15 | 1,183 | 1,184 | 1,171 | 1,172 | 4,900 | 1,172 |
| 2004-12-14 | 1,161 | 1,169 | 1,150 | 1,169 | 22,700 | 1,169 |
| 2004-12-13 | 1,190 | 1,190 | 1,175 | 1,175 | 11,500 | 1,175 |
| 2004-12-10 | 1,190 | 1,199 | 1,185 | 1,189 | 28,100 | 1,189 |
| 2004-12-09 | 1,210 | 1,210 | 1,192 | 1,193 | 10,500 | 1,193 |
| 2004-12-08 | 1,218 | 1,230 | 1,210 | 1,210 | 11,500 | 1,210 |
| 2004-12-07 | 1,220 | 1,220 | 1,203 | 1,209 | 6,900 | 1,209 |
| 2004-12-06 | 1,200 | 1,231 | 1,195 | 1,201 | 17,600 | 1,201 |
| 2004-12-03 | 1,192 | 1,195 | 1,192 | 1,193 | 3,400 | 1,193 |
| 2004-12-02 | 1,197 | 1,197 | 1,180 | 1,194 | 6,800 | 1,194 |
| 2004-12-01 | 1,197 | 1,197 | 1,182 | 1,186 | 23,400 | 1,186 |
| 2004-11-30 | 1,182 | 1,182 | 1,175 | 1,178 | 10,700 | 1,178 |
| 2004-11-29 | 1,180 | 1,196 | 1,170 | 1,188 | 11,400 | 1,188 |
| 2004-11-26 | 1,162 | 1,174 | 1,162 | 1,165 | 7,400 | 1,165 |
| 2004-11-25 | 1,183 | 1,183 | 1,160 | 1,166 | 6,400 | 1,166 |
| 2004-11-24 | 1,159 | 1,174 | 1,155 | 1,164 | 6,600 | 1,164 |
| 2004-11-22 | 1,172 | 1,172 | 1,158 | 1,160 | 9,500 | 1,160 |
| 2004-11-19 | 1,190 | 1,195 | 1,172 | 1,172 | 7,300 | 1,172 |
| 2004-11-18 | 1,200 | 1,225 | 1,167 | 1,171 | 27,200 | 1,171 |
| 2004-11-17 | 1,210 | 1,217 | 1,200 | 1,200 | 8,600 | 1,200 |
| 2004-11-16 | 1,210 | 1,220 | 1,205 | 1,209 | 12,800 | 1,209 |
| 2004-11-15 | 1,205 | 1,217 | 1,198 | 1,210 | 16,900 | 1,210 |
| 2004-11-12 | 1,192 | 1,207 | 1,191 | 1,203 | 9,000 | 1,203 |
| 2004-11-11 | 1,206 | 1,216 | 1,192 | 1,192 | 8,000 | 1,192 |
| 2004-11-10 | 1,214 | 1,214 | 1,200 | 1,200 | 10,400 | 1,200 |
| 2004-11-09 | 1,209 | 1,220 | 1,195 | 1,204 | 5,600 | 1,204 |
| 2004-11-08 | 1,225 | 1,225 | 1,191 | 1,191 | 7,700 | 1,191 |
| 2004-11-05 | 1,188 | 1,212 | 1,188 | 1,206 | 10,900 | 1,206 |
| 2004-11-04 | 1,191 | 1,211 | 1,186 | 1,186 | 19,100 | 1,186 |
| 2004-11-02 | 1,185 | 1,195 | 1,183 | 1,191 | 7,900 | 1,191 |
| 2004-11-01 | 1,210 | 1,210 | 1,187 | 1,190 | 14,300 | 1,190 |
| 2004-10-29 | 1,210 | 1,210 | 1,181 | 1,190 | 33,500 | 1,190 |
| 2004-10-28 | 1,222 | 1,232 | 1,202 | 1,213 | 34,000 | 1,213 |
| 2004-10-27 | 1,232 | 1,298 | 1,207 | 1,213 | 21,100 | 1,213 |
| 2004-10-26 | 1,227 | 1,252 | 1,227 | 1,228 | 6,700 | 1,228 |
| 2004-10-25 | 1,282 | 1,282 | 1,207 | 1,237 | 24,100 | 1,237 |
| 2004-10-22 | 1,261 | 1,282 | 1,260 | 1,282 | 3,800 | 1,282 |
| 2004-10-21 | 1,273 | 1,290 | 1,270 | 1,270 | 9,900 | 1,270 |
| 2004-10-20 | 1,300 | 1,304 | 1,276 | 1,277 | 10,100 | 1,277 |
| 2004-10-19 | 1,301 | 1,315 | 1,300 | 1,300 | 5,400 | 1,300 |
| 2004-10-18 | 1,302 | 1,302 | 1,287 | 1,290 | 11,100 | 1,290 |
| 2004-10-15 | 1,312 | 1,319 | 1,283 | 1,283 | 16,900 | 1,283 |
| 2004-10-14 | 1,310 | 1,310 | 1,293 | 1,293 | 14,400 | 1,293 |
| 2004-10-13 | 1,313 | 1,320 | 1,310 | 1,310 | 5,600 | 1,310 |
| 2004-10-12 | 1,331 | 1,340 | 1,305 | 1,313 | 19,000 | 1,313 |
| 2004-10-08 | 1,372 | 1,383 | 1,333 | 1,347 | 20,800 | 1,347 |
| 2004-10-07 | 1,378 | 1,389 | 1,360 | 1,377 | 5,000 | 1,377 |
| 2004-10-06 | 1,355 | 1,380 | 1,355 | 1,380 | 8,900 | 1,380 |
| 2004-10-05 | 1,379 | 1,380 | 1,364 | 1,375 | 8,700 | 1,375 |
| 2004-10-04 | 1,351 | 1,377 | 1,351 | 1,375 | 3,300 | 1,375 |
| 2004-10-01 | 1,355 | 1,356 | 1,331 | 1,349 | 2,500 | 1,349 |
| 2004-09-30 | 1,371 | 1,371 | 1,355 | 1,355 | 19,500 | 1,355 |
| 2004-09-29 | 1,333 | 1,358 | 1,333 | 1,351 | 6,000 | 1,351 |
| 2004-09-28 | 1,339 | 1,357 | 1,326 | 1,326 | 3,700 | 1,326 |
| 2004-09-27 | 1,334 | 1,348 | 1,319 | 1,339 | 9,300 | 1,339 |
| 2004-09-24 | 1,365 | 1,365 | 1,330 | 1,333 | 11,400 | 1,333 |
| 2004-09-22 | 1,355 | 1,373 | 1,346 | 1,369 | 6,300 | 1,369 |
| 2004-09-21 | 1,357 | 1,378 | 1,356 | 1,357 | 5,500 | 1,357 |
| 2004-09-17 | 1,360 | 1,369 | 1,354 | 1,354 | 3,100 | 1,354 |
| 2004-09-16 | 1,359 | 1,375 | 1,356 | 1,360 | 5,300 | 1,360 |
| 2004-09-15 | 1,394 | 1,394 | 1,379 | 1,379 | 2,700 | 1,379 |
| 2004-09-14 | 1,379 | 1,394 | 1,379 | 1,392 | 4,900 | 1,392 |
| 2004-09-13 | 1,394 | 1,394 | 1,379 | 1,393 | 1,600 | 1,393 |
| 2004-09-10 | 1,390 | 1,391 | 1,373 | 1,376 | 37,700 | 1,376 |
| 2004-09-09 | 1,400 | 1,400 | 1,390 | 1,390 | 3,400 | 1,390 |
| 2004-09-08 | 1,399 | 1,399 | 1,379 | 1,391 | 5,500 | 1,391 |
| 2004-09-07 | 1,389 | 1,395 | 1,379 | 1,381 | 4,100 | 1,381 |
| 2004-09-06 | 1,390 | 1,398 | 1,371 | 1,390 | 7,500 | 1,390 |
| 2004-09-03 | 1,397 | 1,397 | 1,370 | 1,373 | 4,500 | 1,373 |
| 2004-09-02 | 1,376 | 1,390 | 1,376 | 1,390 | 5,000 | 1,390 |
| 2004-09-01 | 1,393 | 1,394 | 1,389 | 1,390 | 2,300 | 1,390 |
| 2004-08-31 | 1,407 | 1,407 | 1,375 | 1,375 | 15,400 | 1,375 |
| 2004-08-30 | 1,389 | 1,407 | 1,389 | 1,407 | 6,800 | 1,407 |
| 2004-08-27 | 1,390 | 1,390 | 1,377 | 1,388 | 5,600 | 1,388 |
| 2004-08-26 | 1,380 | 1,400 | 1,380 | 1,390 | 6,100 | 1,390 |
| 2004-08-25 | 1,380 | 1,393 | 1,372 | 1,390 | 6,700 | 1,390 |
| 2004-08-24 | 1,392 | 1,398 | 1,369 | 1,379 | 10,500 | 1,379 |
| 2004-08-23 | 1,387 | 1,399 | 1,387 | 1,392 | 3,100 | 1,392 |
| 2004-08-20 | 1,389 | 1,390 | 1,380 | 1,387 | 2,400 | 1,387 |
| 2004-08-19 | 1,381 | 1,393 | 1,380 | 1,391 | 1,700 | 1,391 |
| 2004-08-18 | 1,383 | 1,395 | 1,383 | 1,392 | 3,300 | 1,392 |
| 2004-08-17 | 1,398 | 1,398 | 1,382 | 1,383 | 3,000 | 1,383 |
| 2004-08-16 | 1,375 | 1,393 | 1,375 | 1,393 | 4,000 | 1,393 |
| 2004-08-13 | 1,392 | 1,401 | 1,374 | 1,380 | 8,400 | 1,380 |
| 2004-08-12 | 1,394 | 1,401 | 1,394 | 1,400 | 1,900 | 1,400 |
| 2004-08-11 | 1,387 | 1,414 | 1,387 | 1,414 | 4,500 | 1,414 |
| 2004-08-10 | 1,384 | 1,404 | 1,384 | 1,386 | 5,300 | 1,386 |
| 2004-08-09 | 1,380 | 1,398 | 1,379 | 1,396 | 2,400 | 1,396 |
| 2004-08-06 | 1,381 | 1,398 | 1,381 | 1,398 | 2,900 | 1,398 |
| 2004-08-05 | 1,414 | 1,419 | 1,401 | 1,406 | 2,400 | 1,406 |
| 2004-08-04 | 1,400 | 1,414 | 1,392 | 1,414 | 6,800 | 1,414 |
| 2004-08-03 | 1,404 | 1,410 | 1,401 | 1,410 | 5,600 | 1,410 |
| 2004-08-02 | 1,402 | 1,417 | 1,402 | 1,417 | 3,200 | 1,417 |
| 2004-07-30 | 1,412 | 1,429 | 1,409 | 1,421 | 23,700 | 1,421 |
| 2004-07-29 | 1,395 | 1,402 | 1,385 | 1,392 | 7,600 | 1,392 |
| 2004-07-28 | 1,406 | 1,406 | 1,395 | 1,396 | 1,800 | 1,396 |
| 2004-07-27 | 1,403 | 1,403 | 1,386 | 1,386 | 3,400 | 1,386 |
| 2004-07-26 | 1,408 | 1,410 | 1,403 | 1,409 | 6,000 | 1,409 |
| 2004-07-23 | 1,420 | 1,420 | 1,401 | 1,407 | 13,900 | 1,407 |
| 2004-07-22 | 1,410 | 1,429 | 1,393 | 1,407 | 7,100 | 1,407 |
| 2004-07-21 | 1,398 | 1,425 | 1,398 | 1,420 | 8,300 | 1,420 |
| 2004-07-20 | 1,399 | 1,399 | 1,378 | 1,378 | 4,200 | 1,378 |
| 2004-07-16 | 1,400 | 1,425 | 1,382 | 1,400 | 7,000 | 1,400 |
| 2004-07-15 | 1,391 | 1,401 | 1,380 | 1,380 | 7,500 | 1,380 |
| 2004-07-14 | 1,430 | 1,430 | 1,400 | 1,400 | 6,900 | 1,400 |
| 2004-07-13 | 1,400 | 1,435 | 1,400 | 1,404 | 4,000 | 1,404 |
| 2004-07-12 | 1,429 | 1,436 | 1,400 | 1,418 | 9,000 | 1,418 |
| 2004-07-09 | 1,380 | 1,395 | 1,380 | 1,395 | 7,500 | 1,395 |
| 2004-07-08 | 1,394 | 1,410 | 1,390 | 1,394 | 7,400 | 1,394 |
| 2004-07-07 | 1,400 | 1,411 | 1,390 | 1,401 | 6,100 | 1,401 |
| 2004-07-06 | 1,420 | 1,420 | 1,404 | 1,404 | 6,500 | 1,404 |
| 2004-07-05 | 1,410 | 1,417 | 1,405 | 1,415 | 5,300 | 1,415 |
| 2004-07-02 | 1,450 | 1,450 | 1,424 | 1,424 | 7,300 | 1,424 |
| 2004-07-01 | 1,440 | 1,448 | 1,434 | 1,448 | 5,000 | 1,448 |
| 2004-06-30 | 1,446 | 1,446 | 1,426 | 1,439 | 17,500 | 1,439 |
| 2004-06-29 | 1,448 | 1,448 | 1,435 | 1,446 | 10,100 | 1,446 |
| 2004-06-28 | 1,434 | 1,449 | 1,434 | 1,446 | 8,700 | 1,446 |
| 2004-06-25 | 1,439 | 1,439 | 1,420 | 1,434 | 9,100 | 1,434 |
| 2004-06-24 | 1,437 | 1,439 | 1,420 | 1,433 | 6,900 | 1,433 |
| 2004-06-23 | 1,414 | 1,428 | 1,414 | 1,418 | 8,700 | 1,418 |
| 2004-06-22 | 1,420 | 1,433 | 1,400 | 1,433 | 6,100 | 1,433 |
| 2004-06-21 | 1,400 | 1,448 | 1,395 | 1,409 | 16,400 | 1,409 |
| 2004-06-18 | 1,461 | 1,461 | 1,390 | 1,417 | 8,200 | 1,417 |
| 2004-06-17 | 1,468 | 1,468 | 1,442 | 1,447 | 3,100 | 1,447 |
| 2004-06-16 | 1,460 | 1,470 | 1,441 | 1,464 | 6,500 | 1,464 |
| 2004-06-15 | 1,460 | 1,460 | 1,440 | 1,442 | 4,000 | 1,442 |
| 2004-06-14 | 1,459 | 1,472 | 1,442 | 1,447 | 3,700 | 1,447 |
| 2004-06-11 | 1,462 | 1,462 | 1,451 | 1,459 | 36,100 | 1,459 |
| 2004-06-10 | 1,462 | 1,465 | 1,450 | 1,462 | 39,000 | 1,462 |
| 2004-06-09 | 1,430 | 1,460 | 1,427 | 1,460 | 17,400 | 1,460 |
| 2004-06-08 | 1,438 | 1,440 | 1,419 | 1,429 | 14,600 | 1,429 |
| 2004-06-07 | 1,448 | 1,448 | 1,421 | 1,438 | 23,900 | 1,438 |
| 2004-06-04 | 1,429 | 1,429 | 1,383 | 1,428 | 17,400 | 1,428 |
| 2004-06-03 | 1,439 | 1,439 | 1,409 | 1,409 | 12,900 | 1,409 |
| 2004-06-02 | 1,459 | 1,459 | 1,401 | 1,412 | 12,900 | 1,412 |
| 2004-06-01 | 1,459 | 1,460 | 1,400 | 1,460 | 27,600 | 1,460 |
| 2004-05-31 | 1,450 | 1,450 | 1,438 | 1,439 | 26,000 | 1,439 |
| 2004-05-28 | 1,400 | 1,450 | 1,380 | 1,430 | 25,600 | 1,430 |
| 2004-05-27 | 1,354 | 1,387 | 1,354 | 1,370 | 6,200 | 1,370 |
| 2004-05-26 | 1,378 | 1,378 | 1,335 | 1,353 | 9,800 | 1,353 |
| 2004-05-25 | 1,400 | 1,400 | 1,343 | 1,343 | 12,500 | 1,343 |
| 2004-05-24 | 1,381 | 1,400 | 1,375 | 1,375 | 12,900 | 1,375 |
| 2004-05-21 | 1,380 | 1,400 | 1,370 | 1,381 | 5,700 | 1,381 |
| 2004-05-20 | 1,338 | 1,388 | 1,338 | 1,357 | 6,300 | 1,357 |
| 2004-05-19 | 1,367 | 1,367 | 1,342 | 1,360 | 6,500 | 1,360 |
| 2004-05-18 | 1,300 | 1,350 | 1,300 | 1,327 | 6,900 | 1,327 |
| 2004-05-17 | 1,305 | 1,344 | 1,305 | 1,317 | 9,600 | 1,317 |
| 2004-05-14 | 1,380 | 1,380 | 1,340 | 1,345 | 16,900 | 1,345 |
| 2004-05-13 | 1,420 | 1,420 | 1,388 | 1,388 | 23,300 | 1,388 |
| 2004-05-12 | 1,420 | 1,432 | 1,390 | 1,432 | 15,200 | 1,432 |
| 2004-05-11 | 1,420 | 1,420 | 1,381 | 1,400 | 21,600 | 1,400 |
| 2004-05-10 | 1,420 | 1,445 | 1,411 | 1,440 | 44,100 | 1,440 |
| 2004-05-07 | 1,450 | 1,450 | 1,421 | 1,421 | 18,400 | 1,421 |
| 2004-05-06 | 1,450 | 1,451 | 1,421 | 1,421 | 11,100 | 1,421 |
| 2004-04-30 | 1,477 | 1,477 | 1,450 | 1,450 | 38,200 | 1,450 |
| 2004-04-28 | 1,470 | 1,487 | 1,462 | 1,476 | 22,300 | 1,476 |
| 2004-04-27 | 1,460 | 1,461 | 1,445 | 1,460 | 8,300 | 1,460 |
| 2004-04-26 | 1,470 | 1,470 | 1,450 | 1,460 | 12,400 | 1,460 |
| 2004-04-23 | 1,450 | 1,466 | 1,440 | 1,461 | 18,500 | 1,461 |
| 2004-04-22 | 1,427 | 1,450 | 1,427 | 1,433 | 8,800 | 1,433 |
| 2004-04-21 | 1,421 | 1,430 | 1,420 | 1,427 | 8,100 | 1,427 |
| 2004-04-20 | 1,430 | 1,430 | 1,413 | 1,428 | 6,700 | 1,428 |
| 2004-04-19 | 1,428 | 1,430 | 1,411 | 1,423 | 8,700 | 1,423 |
| 2004-04-16 | 1,436 | 1,438 | 1,410 | 1,417 | 14,000 | 1,417 |
| 2004-04-15 | 1,464 | 1,465 | 1,435 | 1,438 | 10,600 | 1,438 |
| 2004-04-14 | 1,467 | 1,470 | 1,450 | 1,470 | 6,600 | 1,470 |
| 2004-04-13 | 1,455 | 1,455 | 1,430 | 1,450 | 6,100 | 1,450 |
| 2004-04-12 | 1,438 | 1,460 | 1,438 | 1,454 | 6,500 | 1,454 |
| 2004-04-09 | 1,445 | 1,449 | 1,424 | 1,438 | 5,800 | 1,438 |
| 2004-04-08 | 1,439 | 1,470 | 1,421 | 1,444 | 13,300 | 1,444 |
| 2004-04-07 | 1,445 | 1,458 | 1,436 | 1,438 | 5,100 | 1,438 |
| 2004-04-06 | 1,470 | 1,470 | 1,441 | 1,446 | 10,700 | 1,446 |
| 2004-04-05 | 1,470 | 1,470 | 1,431 | 1,431 | 6,700 | 1,431 |
| 2004-04-02 | 1,455 | 1,474 | 1,451 | 1,466 | 5,200 | 1,466 |
| 2004-04-01 | 1,475 | 1,489 | 1,455 | 1,461 | 6,300 | 1,461 |
| 2004-03-31 | 1,475 | 1,475 | 1,457 | 1,470 | 19,000 | 1,470 |
| 2004-03-30 | 1,471 | 1,471 | 1,455 | 1,465 | 9,500 | 1,465 |
| 2004-03-29 | 1,467 | 1,475 | 1,452 | 1,467 | 10,900 | 1,467 |
| 2004-03-26 | 1,475 | 1,480 | 1,447 | 1,466 | 9,500 | 1,466 |
| 2004-03-25 | 1,428 | 1,442 | 1,428 | 1,441 | 8,300 | 1,441 |
| 2004-03-24 | 1,415 | 1,426 | 1,410 | 1,421 | 8,600 | 1,421 |
| 2004-03-23 | 1,412 | 1,427 | 1,410 | 1,411 | 9,600 | 1,411 |
| 2004-03-22 | 1,458 | 1,461 | 1,417 | 1,431 | 9,300 | 1,431 |
| 2004-03-19 | 1,470 | 1,475 | 1,460 | 1,460 | 6,900 | 1,460 |
| 2004-03-18 | 1,480 | 1,500 | 1,470 | 1,485 | 20,000 | 1,485 |
| 2004-03-17 | 1,430 | 1,460 | 1,430 | 1,460 | 17,100 | 1,460 |
| 2004-03-16 | 1,419 | 1,430 | 1,419 | 1,422 | 5,900 | 1,422 |
| 2004-03-15 | 1,412 | 1,430 | 1,412 | 1,418 | 7,900 | 1,418 |
| 2004-03-12 | 1,410 | 1,425 | 1,410 | 1,411 | 31,400 | 1,411 |
| 2004-03-11 | 1,407 | 1,437 | 1,407 | 1,425 | 14,500 | 1,425 |
| 2004-03-10 | 1,415 | 1,420 | 1,401 | 1,407 | 11,600 | 1,407 |
| 2004-03-09 | 1,400 | 1,414 | 1,400 | 1,406 | 9,200 | 1,406 |
| 2004-03-08 | 1,400 | 1,412 | 1,399 | 1,400 | 11,300 | 1,400 |
| 2004-03-05 | 1,404 | 1,409 | 1,402 | 1,407 | 7,300 | 1,407 |
| 2004-03-04 | 1,393 | 1,410 | 1,393 | 1,406 | 10,100 | 1,406 |
| 2004-03-03 | 1,400 | 1,407 | 1,392 | 1,392 | 16,500 | 1,392 |
| 2004-03-02 | 1,400 | 1,405 | 1,385 | 1,390 | 10,700 | 1,390 |
| 2004-03-01 | 1,400 | 1,409 | 1,371 | 1,397 | 32,500 | 1,397 |
| 2004-02-27 | 1,355 | 1,379 | 1,355 | 1,378 | 16,700 | 1,378 |
| 2004-02-26 | 1,371 | 1,371 | 1,353 | 1,369 | 8,700 | 1,369 |
| 2004-02-25 | 1,366 | 1,378 | 1,351 | 1,352 | 12,300 | 1,352 |
| 2004-02-24 | 1,361 | 1,381 | 1,355 | 1,365 | 12,100 | 1,365 |
| 2004-02-23 | 1,382 | 1,399 | 1,382 | 1,389 | 27,100 | 1,389 |
| 2004-02-20 | 1,391 | 1,400 | 1,381 | 1,382 | 11,500 | 1,382 |
| 2004-02-19 | 1,385 | 1,395 | 1,381 | 1,381 | 14,800 | 1,381 |
| 2004-02-18 | 1,375 | 1,395 | 1,375 | 1,383 | 9,100 | 1,383 |
| 2004-02-17 | 1,370 | 1,394 | 1,370 | 1,385 | 6,800 | 1,385 |
| 2004-02-16 | 1,381 | 1,381 | 1,360 | 1,369 | 10,800 | 1,369 |
| 2004-02-13 | 1,350 | 1,380 | 1,348 | 1,370 | 16,700 | 1,370 |
| 2004-02-12 | 1,350 | 1,369 | 1,349 | 1,369 | 8,500 | 1,369 |
| 2004-02-10 | 1,342 | 1,353 | 1,342 | 1,346 | 8,200 | 1,346 |
| 2004-02-09 | 1,360 | 1,372 | 1,342 | 1,342 | 4,500 | 1,342 |
| 2004-02-06 | 1,343 | 1,350 | 1,339 | 1,340 | 3,800 | 1,340 |
| 2004-02-05 | 1,332 | 1,343 | 1,332 | 1,340 | 5,100 | 1,340 |
| 2004-02-04 | 1,380 | 1,390 | 1,332 | 1,332 | 10,200 | 1,332 |
| 2004-02-03 | 1,377 | 1,377 | 1,330 | 1,361 | 12,300 | 1,361 |
| 2004-02-02 | 1,322 | 1,371 | 1,322 | 1,368 | 4,900 | 1,368 |
| 2004-01-30 | 1,350 | 1,350 | 1,321 | 1,321 | 23,100 | 1,321 |
| 2004-01-29 | 1,371 | 1,371 | 1,349 | 1,350 | 19,200 | 1,350 |
| 2004-01-28 | 1,385 | 1,385 | 1,371 | 1,372 | 14,100 | 1,372 |
| 2004-01-27 | 1,388 | 1,398 | 1,385 | 1,385 | 9,800 | 1,385 |
| 2004-01-26 | 1,386 | 1,399 | 1,385 | 1,386 | 7,500 | 1,386 |
| 2004-01-23 | 1,395 | 1,400 | 1,387 | 1,387 | 10,200 | 1,387 |
| 2004-01-22 | 1,387 | 1,395 | 1,383 | 1,385 | 7,300 | 1,385 |
| 2004-01-21 | 1,397 | 1,407 | 1,386 | 1,386 | 8,300 | 1,386 |
| 2004-01-20 | 1,401 | 1,410 | 1,400 | 1,400 | 5,400 | 1,400 |
| 2004-01-19 | 1,415 | 1,415 | 1,390 | 1,401 | 4,100 | 1,401 |
| 2004-01-16 | 1,399 | 1,419 | 1,381 | 1,395 | 5,400 | 1,395 |
| 2004-01-15 | 1,400 | 1,401 | 1,390 | 1,390 | 6,700 | 1,390 |
| 2004-01-14 | 1,403 | 1,405 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2004-01-13 | 1,419 | 1,419 | 1,401 | 1,402 | 6,100 | 1,402 |
| 2004-01-09 | 1,419 | 1,419 | 1,410 | 1,411 | 5,700 | 1,411 |
| 2004-01-08 | 1,420 | 1,420 | 1,408 | 1,408 | 5,800 | 1,408 |
| 2004-01-07 | 1,396 | 1,405 | 1,390 | 1,392 | 6,200 | 1,392 |
| 2004-01-06 | 1,430 | 1,434 | 1,391 | 1,391 | 17,900 | 1,391 |
| 2004-01-05 | 1,380 | 1,400 | 1,379 | 1,379 | 1,600 | 1,379 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株
