9869 加藤産業(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 | 1,555 | 1,570 | 1,548 | 1,552 | 30,100 | 1,552 |
| 2004-12-29 | 1,500 | 1,540 | 1,495 | 1,526 | 22,100 | 1,526 |
| 2004-12-28 | 1,489 | 1,496 | 1,484 | 1,495 | 18,200 | 1,495 |
| 2004-12-27 | 1,471 | 1,485 | 1,471 | 1,484 | 20,800 | 1,484 |
| 2004-12-24 | 1,430 | 1,471 | 1,430 | 1,469 | 35,500 | 1,469 |
| 2004-12-22 | 1,420 | 1,426 | 1,413 | 1,426 | 17,500 | 1,426 |
| 2004-12-21 | 1,415 | 1,438 | 1,390 | 1,413 | 29,000 | 1,413 |
| 2004-12-20 | 1,375 | 1,424 | 1,371 | 1,410 | 55,400 | 1,410 |
| 2004-12-17 | 1,350 | 1,381 | 1,350 | 1,370 | 27,600 | 1,370 |
| 2004-12-16 | 1,388 | 1,388 | 1,336 | 1,360 | 28,500 | 1,360 |
| 2004-12-15 | 1,350 | 1,375 | 1,330 | 1,355 | 22,200 | 1,355 |
| 2004-12-14 | 1,323 | 1,340 | 1,310 | 1,336 | 32,200 | 1,336 |
| 2004-12-13 | 1,340 | 1,340 | 1,320 | 1,323 | 25,600 | 1,323 |
| 2004-12-10 | 1,326 | 1,333 | 1,315 | 1,321 | 68,400 | 1,321 |
| 2004-12-09 | 1,337 | 1,355 | 1,325 | 1,326 | 14,400 | 1,326 |
| 2004-12-08 | 1,325 | 1,370 | 1,325 | 1,357 | 18,600 | 1,357 |
| 2004-12-07 | 1,361 | 1,365 | 1,325 | 1,337 | 17,400 | 1,337 |
| 2004-12-06 | 1,370 | 1,370 | 1,355 | 1,360 | 10,500 | 1,360 |
| 2004-12-03 | 1,352 | 1,377 | 1,347 | 1,347 | 8,300 | 1,347 |
| 2004-12-02 | 1,370 | 1,370 | 1,342 | 1,369 | 17,800 | 1,369 |
| 2004-12-01 | 1,340 | 1,350 | 1,322 | 1,340 | 12,900 | 1,340 |
| 2004-11-30 | 1,346 | 1,361 | 1,345 | 1,345 | 10,700 | 1,345 |
| 2004-11-29 | 1,380 | 1,380 | 1,340 | 1,343 | 28,000 | 1,343 |
| 2004-11-26 | 1,348 | 1,370 | 1,340 | 1,340 | 5,700 | 1,340 |
| 2004-11-25 | 1,357 | 1,357 | 1,330 | 1,332 | 21,600 | 1,332 |
| 2004-11-24 | 1,348 | 1,400 | 1,343 | 1,357 | 43,800 | 1,357 |
| 2004-11-22 | 1,360 | 1,385 | 1,335 | 1,347 | 39,000 | 1,347 |
| 2004-11-19 | 1,375 | 1,400 | 1,368 | 1,380 | 22,500 | 1,380 |
| 2004-11-18 | 1,418 | 1,418 | 1,361 | 1,362 | 24,800 | 1,362 |
| 2004-11-17 | 1,419 | 1,419 | 1,397 | 1,407 | 16,000 | 1,407 |
| 2004-11-16 | 1,423 | 1,428 | 1,405 | 1,409 | 27,900 | 1,409 |
| 2004-11-15 | 1,421 | 1,438 | 1,403 | 1,422 | 30,400 | 1,422 |
| 2004-11-12 | 1,410 | 1,424 | 1,410 | 1,420 | 14,000 | 1,420 |
| 2004-11-11 | 1,435 | 1,435 | 1,407 | 1,410 | 28,300 | 1,410 |
| 2004-11-10 | 1,419 | 1,429 | 1,404 | 1,421 | 30,200 | 1,421 |
| 2004-11-09 | 1,401 | 1,405 | 1,361 | 1,404 | 30,400 | 1,404 |
| 2004-11-08 | 1,399 | 1,399 | 1,380 | 1,386 | 13,400 | 1,386 |
| 2004-11-05 | 1,361 | 1,390 | 1,360 | 1,390 | 10,700 | 1,390 |
| 2004-11-04 | 1,399 | 1,399 | 1,340 | 1,356 | 42,900 | 1,356 |
| 2004-11-02 | 1,379 | 1,400 | 1,369 | 1,400 | 23,300 | 1,400 |
| 2004-11-01 | 1,368 | 1,379 | 1,350 | 1,379 | 17,700 | 1,379 |
| 2004-10-29 | 1,405 | 1,430 | 1,383 | 1,390 | 45,500 | 1,390 |
| 2004-10-28 | 1,372 | 1,430 | 1,368 | 1,415 | 77,100 | 1,415 |
| 2004-10-27 | 1,390 | 1,390 | 1,362 | 1,365 | 32,900 | 1,365 |
| 2004-10-26 | 1,340 | 1,380 | 1,321 | 1,350 | 49,700 | 1,350 |
| 2004-10-25 | 1,375 | 1,390 | 1,350 | 1,358 | 47,500 | 1,358 |
| 2004-10-22 | 1,350 | 1,399 | 1,335 | 1,375 | 40,100 | 1,375 |
| 2004-10-21 | 1,405 | 1,408 | 1,360 | 1,360 | 36,800 | 1,360 |
| 2004-10-20 | 1,431 | 1,448 | 1,351 | 1,351 | 40,000 | 1,351 |
| 2004-10-19 | 1,395 | 1,478 | 1,395 | 1,429 | 22,200 | 1,429 |
| 2004-10-18 | 1,470 | 1,481 | 1,375 | 1,375 | 25,700 | 1,375 |
| 2004-10-15 | 1,516 | 1,516 | 1,430 | 1,469 | 15,700 | 1,469 |
| 2004-10-14 | 1,521 | 1,523 | 1,475 | 1,496 | 28,600 | 1,496 |
| 2004-10-13 | 1,544 | 1,545 | 1,523 | 1,523 | 26,200 | 1,523 |
| 2004-10-12 | 1,528 | 1,570 | 1,521 | 1,547 | 13,100 | 1,547 |
| 2004-10-08 | 1,598 | 1,598 | 1,572 | 1,588 | 8,200 | 1,588 |
| 2004-10-07 | 1,600 | 1,615 | 1,590 | 1,599 | 25,700 | 1,599 |
| 2004-10-06 | 1,575 | 1,591 | 1,560 | 1,591 | 25,000 | 1,591 |
| 2004-10-05 | 1,526 | 1,573 | 1,526 | 1,573 | 12,800 | 1,573 |
| 2004-10-04 | 1,565 | 1,565 | 1,530 | 1,556 | 28,600 | 1,556 |
| 2004-10-01 | 1,522 | 1,560 | 1,520 | 1,560 | 8,600 | 1,560 |
| 2004-09-30 | 1,546 | 1,560 | 1,520 | 1,520 | 17,900 | 1,520 |
| 2004-09-29 | 1,537 | 1,568 | 1,537 | 1,543 | 8,700 | 1,543 |
| 2004-09-28 | 1,610 | 1,610 | 1,521 | 1,537 | 25,400 | 1,537 |
| 2004-09-27 | 1,588 | 1,589 | 1,555 | 1,571 | 15,900 | 1,571 |
| 2004-09-24 | 1,600 | 1,600 | 1,582 | 1,597 | 57,200 | 1,597 |
| 2004-09-22 | 1,601 | 1,620 | 1,590 | 1,600 | 62,300 | 1,600 |
| 2004-09-21 | 1,645 | 1,645 | 1,590 | 1,606 | 42,200 | 1,606 |
| 2004-09-17 | 1,560 | 1,560 | 1,530 | 1,554 | 21,200 | 1,554 |
| 2004-09-16 | 1,516 | 1,569 | 1,516 | 1,555 | 28,900 | 1,555 |
| 2004-09-15 | 1,590 | 1,590 | 1,554 | 1,576 | 43,600 | 1,576 |
| 2004-09-14 | 1,636 | 1,636 | 1,585 | 1,596 | 53,400 | 1,596 |
| 2004-09-13 | 1,675 | 1,675 | 1,604 | 1,636 | 34,200 | 1,636 |
| 2004-09-10 | 1,695 | 1,700 | 1,624 | 1,675 | 65,600 | 1,675 |
| 2004-09-09 | 1,730 | 1,733 | 1,698 | 1,701 | 33,700 | 1,701 |
| 2004-09-08 | 1,720 | 1,736 | 1,718 | 1,722 | 98,300 | 1,722 |
| 2004-09-07 | 1,718 | 1,736 | 1,710 | 1,736 | 114,400 | 1,736 |
| 2004-09-06 | 1,714 | 1,714 | 1,689 | 1,700 | 77,000 | 1,700 |
| 2004-09-03 | 1,722 | 1,733 | 1,698 | 1,714 | 118,100 | 1,714 |
| 2004-09-02 | 1,769 | 1,769 | 1,722 | 1,722 | 159,900 | 1,722 |
| 2004-09-01 | 1,697 | 1,780 | 1,691 | 1,769 | 414,600 | 1,769 |
| 2004-08-31 | 1,800 | 1,800 | 1,677 | 1,699 | 970,300 | 1,699 |
| 2004-08-30 | 1,828 | 1,845 | 1,792 | 1,792 | 343,300 | 1,792 |
| 2004-08-27 | 1,799 | 1,800 | 1,791 | 1,798 | 198,700 | 1,798 |
| 2004-08-26 | 1,805 | 1,809 | 1,775 | 1,789 | 190,900 | 1,789 |
| 2004-08-25 | 1,800 | 1,809 | 1,785 | 1,809 | 227,300 | 1,809 |
| 2004-08-24 | 1,797 | 1,806 | 1,780 | 1,786 | 121,600 | 1,786 |
| 2004-08-23 | 1,815 | 1,845 | 1,785 | 1,806 | 449,500 | 1,806 |
| 2004-08-20 | 1,693 | 1,740 | 1,663 | 1,729 | 100,200 | 1,729 |
| 2004-08-19 | 1,630 | 1,698 | 1,630 | 1,697 | 73,100 | 1,697 |
| 2004-08-18 | 1,590 | 1,630 | 1,585 | 1,630 | 47,800 | 1,630 |
| 2004-08-17 | 1,580 | 1,606 | 1,580 | 1,590 | 16,300 | 1,590 |
| 2004-08-16 | 1,591 | 1,610 | 1,562 | 1,580 | 11,300 | 1,580 |
| 2004-08-13 | 1,610 | 1,611 | 1,591 | 1,591 | 29,900 | 1,591 |
| 2004-08-12 | 1,586 | 1,655 | 1,586 | 1,630 | 89,400 | 1,630 |
| 2004-08-11 | 1,600 | 1,605 | 1,580 | 1,589 | 20,000 | 1,589 |
| 2004-08-10 | 1,601 | 1,605 | 1,590 | 1,605 | 18,900 | 1,605 |
| 2004-08-09 | 1,601 | 1,602 | 1,580 | 1,583 | 7,500 | 1,583 |
| 2004-08-06 | 1,630 | 1,635 | 1,581 | 1,635 | 17,400 | 1,635 |
| 2004-08-05 | 1,630 | 1,635 | 1,600 | 1,631 | 17,700 | 1,631 |
| 2004-08-04 | 1,601 | 1,630 | 1,581 | 1,630 | 7,500 | 1,630 |
| 2004-08-03 | 1,630 | 1,650 | 1,602 | 1,635 | 11,700 | 1,635 |
| 2004-08-02 | 1,670 | 1,670 | 1,630 | 1,635 | 11,200 | 1,635 |
| 2004-07-30 | 1,570 | 1,690 | 1,570 | 1,690 | 54,400 | 1,690 |
| 2004-07-29 | 1,650 | 1,659 | 1,590 | 1,600 | 19,300 | 1,600 |
| 2004-07-28 | 1,670 | 1,690 | 1,650 | 1,679 | 14,500 | 1,679 |
| 2004-07-27 | 1,662 | 1,699 | 1,650 | 1,670 | 33,000 | 1,670 |
| 2004-07-26 | 1,680 | 1,740 | 1,650 | 1,652 | 51,200 | 1,652 |
| 2004-07-23 | 1,650 | 1,680 | 1,640 | 1,680 | 49,000 | 1,680 |
| 2004-07-22 | 1,620 | 1,650 | 1,610 | 1,640 | 31,900 | 1,640 |
| 2004-07-21 | 1,633 | 1,635 | 1,610 | 1,620 | 19,800 | 1,620 |
| 2004-07-20 | 1,640 | 1,649 | 1,619 | 1,640 | 25,300 | 1,640 |
| 2004-07-16 | 1,580 | 1,648 | 1,580 | 1,640 | 102,600 | 1,640 |
| 2004-07-15 | 1,553 | 1,553 | 1,540 | 1,550 | 26,400 | 1,550 |
| 2004-07-14 | 1,575 | 1,600 | 1,550 | 1,570 | 17,200 | 1,570 |
| 2004-07-13 | 1,606 | 1,606 | 1,580 | 1,605 | 27,800 | 1,605 |
| 2004-07-12 | 1,561 | 1,661 | 1,561 | 1,631 | 196,500 | 1,631 |
| 2004-07-09 | 1,544 | 1,550 | 1,530 | 1,543 | 35,900 | 1,543 |
| 2004-07-08 | 1,555 | 1,555 | 1,550 | 1,550 | 43,700 | 1,550 |
| 2004-07-07 | 1,570 | 1,580 | 1,540 | 1,579 | 61,200 | 1,579 |
| 2004-07-06 | 1,535 | 1,630 | 1,535 | 1,600 | 342,300 | 1,600 |
| 2004-07-05 | 1,516 | 1,535 | 1,510 | 1,526 | 183,600 | 1,526 |
| 2004-07-02 | 1,500 | 1,510 | 1,482 | 1,510 | 301,900 | 1,510 |
| 2004-07-01 | 1,538 | 1,538 | 1,500 | 1,522 | 97,800 | 1,522 |
| 2004-06-30 | 1,525 | 1,535 | 1,525 | 1,532 | 49,800 | 1,532 |
| 2004-06-29 | 1,499 | 1,530 | 1,499 | 1,520 | 80,000 | 1,520 |
| 2004-06-28 | 1,490 | 1,500 | 1,461 | 1,499 | 69,200 | 1,499 |
| 2004-06-25 | 1,471 | 1,510 | 1,471 | 1,490 | 65,700 | 1,490 |
| 2004-06-24 | 1,480 | 1,485 | 1,471 | 1,471 | 21,200 | 1,471 |
| 2004-06-23 | 1,460 | 1,462 | 1,460 | 1,460 | 16,700 | 1,460 |
| 2004-06-22 | 1,453 | 1,470 | 1,430 | 1,450 | 22,700 | 1,450 |
| 2004-06-21 | 1,460 | 1,460 | 1,452 | 1,453 | 11,900 | 1,453 |
| 2004-06-18 | 1,435 | 1,450 | 1,435 | 1,449 | 31,000 | 1,449 |
| 2004-06-17 | 1,430 | 1,430 | 1,400 | 1,430 | 20,500 | 1,430 |
| 2004-06-16 | 1,400 | 1,440 | 1,390 | 1,400 | 44,400 | 1,400 |
| 2004-06-15 | 1,340 | 1,340 | 1,301 | 1,310 | 32,600 | 1,310 |
| 2004-06-14 | 1,361 | 1,382 | 1,340 | 1,340 | 27,100 | 1,340 |
| 2004-06-11 | 1,400 | 1,400 | 1,370 | 1,370 | 2,700 | 1,370 |
| 2004-06-10 | 1,350 | 1,365 | 1,350 | 1,365 | 20,400 | 1,365 |
| 2004-06-09 | 1,377 | 1,435 | 1,350 | 1,350 | 35,900 | 1,350 |
| 2004-06-08 | 1,398 | 1,401 | 1,377 | 1,377 | 11,400 | 1,377 |
| 2004-06-07 | 1,437 | 1,437 | 1,382 | 1,391 | 3,700 | 1,391 |
| 2004-06-04 | 1,428 | 1,430 | 1,411 | 1,430 | 14,800 | 1,430 |
| 2004-06-03 | 1,430 | 1,435 | 1,420 | 1,420 | 10,300 | 1,420 |
| 2004-06-02 | 1,418 | 1,429 | 1,415 | 1,420 | 10,300 | 1,420 |
| 2004-06-01 | 1,418 | 1,438 | 1,418 | 1,438 | 13,700 | 1,438 |
| 2004-05-31 | 1,447 | 1,447 | 1,438 | 1,438 | 10,000 | 1,438 |
| 2004-05-28 | 1,439 | 1,450 | 1,435 | 1,447 | 13,800 | 1,447 |
| 2004-05-27 | 1,439 | 1,439 | 1,430 | 1,439 | 8,300 | 1,439 |
| 2004-05-26 | 1,410 | 1,437 | 1,410 | 1,437 | 3,900 | 1,437 |
| 2004-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 5,500 | 1,430 |
| 2004-05-24 | 1,403 | 1,430 | 1,403 | 1,430 | 4,000 | 1,430 |
| 2004-05-21 | 1,401 | 1,405 | 1,401 | 1,403 | 1,400 | 1,403 |
| 2004-05-20 | 1,401 | 1,440 | 1,401 | 1,440 | 1,800 | 1,440 |
| 2004-05-19 | 1,390 | 1,450 | 1,390 | 1,445 | 12,300 | 1,445 |
| 2004-05-18 | 1,380 | 1,390 | 1,351 | 1,390 | 7,000 | 1,390 |
| 2004-05-17 | 1,410 | 1,410 | 1,400 | 1,400 | 9,200 | 1,400 |
| 2004-05-14 | 1,450 | 1,450 | 1,430 | 1,430 | 4,200 | 1,430 |
| 2004-05-13 | 1,450 | 1,450 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2004-05-12 | 1,446 | 1,447 | 1,435 | 1,440 | 10,000 | 1,440 |
| 2004-05-11 | 1,400 | 1,487 | 1,400 | 1,447 | 7,000 | 1,447 |
| 2004-05-10 | 1,460 | 1,460 | 1,401 | 1,401 | 5,700 | 1,401 |
| 2004-05-07 | 1,490 | 1,490 | 1,470 | 1,480 | 21,700 | 1,480 |
| 2004-05-06 | 1,490 | 1,490 | 1,480 | 1,485 | 14,500 | 1,485 |
| 2004-04-30 | 1,460 | 1,498 | 1,460 | 1,490 | 22,900 | 1,490 |
| 2004-04-28 | 1,459 | 1,460 | 1,430 | 1,450 | 24,300 | 1,450 |
| 2004-04-27 | 1,465 | 1,465 | 1,450 | 1,450 | 17,900 | 1,450 |
| 2004-04-26 | 1,480 | 1,490 | 1,465 | 1,467 | 10,700 | 1,467 |
| 2004-04-23 | 1,490 | 1,490 | 1,480 | 1,490 | 14,600 | 1,490 |
| 2004-04-22 | 1,500 | 1,500 | 1,461 | 1,490 | 11,700 | 1,490 |
| 2004-04-21 | 1,497 | 1,497 | 1,462 | 1,490 | 22,400 | 1,490 |
| 2004-04-20 | 1,500 | 1,540 | 1,500 | 1,540 | 7,500 | 1,540 |
| 2004-04-19 | 1,500 | 1,508 | 1,480 | 1,500 | 11,200 | 1,500 |
| 2004-04-16 | 1,550 | 1,570 | 1,520 | 1,520 | 6,600 | 1,520 |
| 2004-04-15 | 1,550 | 1,570 | 1,550 | 1,550 | 7,400 | 1,550 |
| 2004-04-14 | 1,530 | 1,550 | 1,530 | 1,530 | 6,100 | 1,530 |
| 2004-04-13 | 1,578 | 1,578 | 1,500 | 1,520 | 10,800 | 1,520 |
| 2004-04-12 | 1,462 | 1,618 | 1,462 | 1,590 | 17,500 | 1,590 |
| 2004-04-09 | 1,460 | 1,490 | 1,460 | 1,460 | 16,300 | 1,460 |
| 2004-04-08 | 1,420 | 1,480 | 1,420 | 1,460 | 19,400 | 1,460 |
| 2004-04-07 | 1,411 | 1,420 | 1,410 | 1,415 | 14,800 | 1,415 |
| 2004-04-06 | 1,411 | 1,430 | 1,402 | 1,420 | 14,300 | 1,420 |
| 2004-04-05 | 1,405 | 1,420 | 1,390 | 1,408 | 19,900 | 1,408 |
| 2004-04-02 | 1,320 | 1,400 | 1,320 | 1,400 | 24,500 | 1,400 |
| 2004-04-01 | 1,300 | 1,314 | 1,300 | 1,314 | 6,300 | 1,314 |
| 2004-03-31 | 1,301 | 1,310 | 1,301 | 1,306 | 3,100 | 1,306 |
| 2004-03-30 | 1,305 | 1,325 | 1,305 | 1,305 | 1,500 | 1,305 |
| 2004-03-29 | 1,298 | 1,305 | 1,298 | 1,305 | 200 | 1,305 |
| 2004-03-26 | 1,300 | 1,302 | 1,280 | 1,285 | 9,400 | 1,285 |
| 2004-03-25 | 1,315 | 1,364 | 1,298 | 1,298 | 17,100 | 1,298 |
| 2004-03-24 | 1,305 | 1,315 | 1,295 | 1,315 | 22,200 | 1,315 |
| 2004-03-23 | 1,320 | 1,320 | 1,280 | 1,315 | 12,200 | 1,315 |
| 2004-03-22 | 1,306 | 1,320 | 1,305 | 1,319 | 9,000 | 1,319 |
| 2004-03-19 | 1,300 | 1,320 | 1,291 | 1,295 | 6,900 | 1,295 |
| 2004-03-18 | 1,300 | 1,310 | 1,290 | 1,310 | 11,700 | 1,310 |
| 2004-03-17 | 1,300 | 1,300 | 1,298 | 1,300 | 9,100 | 1,300 |
| 2004-03-16 | 1,290 | 1,300 | 1,290 | 1,290 | 3,100 | 1,290 |
| 2004-03-15 | 1,289 | 1,290 | 1,269 | 1,271 | 4,200 | 1,271 |
| 2004-03-12 | 1,307 | 1,310 | 1,280 | 1,300 | 9,800 | 1,300 |
| 2004-03-11 | 1,300 | 1,323 | 1,260 | 1,320 | 40,400 | 1,320 |
| 2004-03-10 | 1,270 | 1,300 | 1,270 | 1,285 | 10,100 | 1,285 |
| 2004-03-09 | 1,250 | 1,280 | 1,250 | 1,270 | 25,400 | 1,270 |
| 2004-03-08 | 1,239 | 1,250 | 1,220 | 1,238 | 4,100 | 1,238 |
| 2004-03-05 | 1,200 | 1,209 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2004-03-04 | 1,170 | 1,209 | 1,170 | 1,200 | 21,200 | 1,200 |
| 2004-03-03 | 1,161 | 1,170 | 1,121 | 1,170 | 27,000 | 1,170 |
| 2004-03-02 | 1,171 | 1,180 | 1,170 | 1,180 | 9,300 | 1,180 |
| 2004-03-01 | 1,170 | 1,180 | 1,150 | 1,170 | 3,300 | 1,170 |
| 2004-02-27 | 1,210 | 1,210 | 1,110 | 1,190 | 13,400 | 1,190 |
| 2004-02-26 | 1,220 | 1,220 | 1,190 | 1,190 | 12,500 | 1,190 |
| 2004-02-25 | 1,200 | 1,220 | 1,200 | 1,220 | 8,200 | 1,220 |
| 2004-02-24 | 1,219 | 1,219 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2004-02-23 | 1,180 | 1,202 | 1,160 | 1,201 | 7,500 | 1,201 |
| 2004-02-20 | 1,175 | 1,192 | 1,170 | 1,190 | 19,000 | 1,190 |
| 2004-02-19 | 1,170 | 1,191 | 1,162 | 1,180 | 4,300 | 1,180 |
| 2004-02-18 | 1,248 | 1,248 | 1,210 | 1,210 | 9,800 | 1,210 |
| 2004-02-17 | 1,232 | 1,240 | 1,220 | 1,240 | 4,100 | 1,240 |
| 2004-02-16 | 1,200 | 1,230 | 1,200 | 1,230 | 6,200 | 1,230 |
| 2004-02-13 | 1,200 | 1,220 | 1,200 | 1,220 | 6,600 | 1,220 |
| 2004-02-12 | 1,220 | 1,220 | 1,200 | 1,220 | 6,500 | 1,220 |
| 2004-02-10 | 1,220 | 1,230 | 1,201 | 1,229 | 9,200 | 1,229 |
| 2004-02-09 | 1,221 | 1,221 | 1,201 | 1,220 | 6,100 | 1,220 |
| 2004-02-06 | 1,220 | 1,220 | 1,210 | 1,219 | 6,400 | 1,219 |
| 2004-02-05 | 1,210 | 1,220 | 1,210 | 1,220 | 7,900 | 1,220 |
| 2004-02-04 | 1,211 | 1,230 | 1,205 | 1,229 | 15,800 | 1,229 |
| 2004-02-03 | 1,250 | 1,250 | 1,200 | 1,230 | 14,300 | 1,230 |
| 2004-02-02 | 1,320 | 1,324 | 1,280 | 1,285 | 15,900 | 1,285 |
| 2004-01-30 | 1,250 | 1,389 | 1,250 | 1,324 | 31,900 | 1,324 |
| 2004-01-29 | 1,215 | 1,248 | 1,215 | 1,248 | 19,200 | 1,248 |
| 2004-01-28 | 1,169 | 1,270 | 1,160 | 1,211 | 20,400 | 1,211 |
| 2004-01-27 | 1,137 | 1,170 | 1,137 | 1,160 | 13,700 | 1,160 |
| 2004-01-26 | 1,120 | 1,145 | 1,120 | 1,137 | 25,700 | 1,137 |
| 2004-01-23 | 1,080 | 1,120 | 1,080 | 1,120 | 30,600 | 1,120 |
| 2004-01-22 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 | 1,070 |
| 2004-01-21 | 1,050 | 1,050 | 1,035 | 1,040 | 6,600 | 1,040 |
| 2004-01-20 | 1,039 | 1,050 | 1,030 | 1,050 | 10,400 | 1,050 |
| 2004-01-19 | 1,070 | 1,070 | 1,030 | 1,033 | 6,000 | 1,033 |
| 2004-01-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-01-15 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2004-01-09 | 1,042 | 1,050 | 1,041 | 1,041 | 7,000 | 1,041 |
| 2004-01-08 | 1,041 | 1,045 | 1,030 | 1,036 | 16,000 | 1,036 |
| 2004-01-07 | 1,019 | 1,044 | 1,016 | 1,043 | 6,000 | 1,043 |
| 2004-01-06 | 1,013 | 1,016 | 1,013 | 1,016 | 2,000 | 1,016 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
