9908 Denkei 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 | 1,064 | 1,067 | 1,061 | 1,061 | 4,500 | 482.02 |
| 2004-12-29 | 1,069 | 1,070 | 1,062 | 1,064 | 13,100 | 483.39 |
| 2004-12-28 | 1,083 | 1,083 | 1,061 | 1,061 | 4,700 | 482.02 |
| 2004-12-27 | 1,088 | 1,090 | 1,085 | 1,088 | 3,400 | 494.29 |
| 2004-12-24 | 1,080 | 1,092 | 1,080 | 1,090 | 4,300 | 495.20 |
| 2004-12-22 | 1,081 | 1,081 | 1,070 | 1,080 | 6,000 | 490.66 |
| 2004-12-21 | 1,080 | 1,080 | 1,065 | 1,080 | 5,400 | 490.66 |
| 2004-12-20 | 1,055 | 1,080 | 1,053 | 1,080 | 15,900 | 490.66 |
| 2004-12-17 | 1,070 | 1,070 | 1,050 | 1,060 | 11,100 | 481.57 |
| 2004-12-16 | 1,050 | 1,080 | 1,049 | 1,080 | 11,700 | 490.66 |
| 2004-12-15 | 1,060 | 1,061 | 1,049 | 1,049 | 14,100 | 476.57 |
| 2004-12-14 | 1,080 | 1,080 | 1,061 | 1,061 | 1,000 | 482.02 |
| 2004-12-13 | 1,080 | 1,081 | 1,080 | 1,080 | 11,200 | 490.66 |
| 2004-12-10 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 490.66 |
| 2004-12-09 | 1,080 | 1,080 | 1,070 | 1,070 | 1,000 | 486.11 |
| 2004-12-08 | 1,060 | 1,070 | 1,060 | 1,070 | 9,900 | 486.11 |
| 2004-12-07 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 486.11 |
| 2004-12-06 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 486.11 |
| 2004-12-03 | 1,070 | 1,070 | 1,060 | 1,070 | 1,600 | 486.11 |
| 2004-12-02 | 1,070 | 1,080 | 1,070 | 1,070 | 8,100 | 486.11 |
| 2004-12-01 | 1,050 | 1,070 | 1,050 | 1,070 | 3,300 | 486.11 |
| 2004-11-30 | 1,060 | 1,080 | 1,050 | 1,050 | 19,600 | 477.03 |
| 2004-11-29 | 1,050 | 1,070 | 1,050 | 1,070 | 3,900 | 486.11 |
| 2004-11-26 | 1,080 | 1,090 | 1,050 | 1,050 | 16,700 | 477.03 |
| 2004-11-25 | 1,090 | 1,090 | 1,080 | 1,080 | 6,900 | 490.66 |
| 2004-11-24 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 | 490.66 |
| 2004-11-22 | 1,060 | 1,080 | 1,060 | 1,080 | 11,800 | 490.66 |
| 2004-11-19 | 1,050 | 1,070 | 1,050 | 1,060 | 17,600 | 481.57 |
| 2004-11-18 | 1,050 | 1,060 | 1,050 | 1,060 | 4,700 | 481.57 |
| 2004-11-17 | 1,040 | 1,060 | 1,040 | 1,050 | 6,300 | 477.03 |
| 2004-11-16 | 1,060 | 1,060 | 1,050 | 1,050 | 3,700 | 477.03 |
| 2004-11-15 | 1,060 | 1,060 | 1,040 | 1,050 | 22,000 | 477.03 |
| 2004-11-12 | 1,040 | 1,060 | 1,040 | 1,050 | 17,200 | 477.03 |
| 2004-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 4,200 | 477.03 |
| 2004-11-10 | 1,060 | 1,060 | 1,050 | 1,050 | 13,200 | 477.03 |
| 2004-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 7,500 | 477.03 |
| 2004-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 21,100 | 477.03 |
| 2004-11-05 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 477.03 |
| 2004-11-04 | 1,050 | 1,060 | 1,050 | 1,050 | 8,600 | 477.03 |
| 2004-11-02 | 1,050 | 1,050 | 1,040 | 1,050 | 7,200 | 477.03 |
| 2004-11-01 | 1,060 | 1,060 | 1,040 | 1,050 | 9,600 | 477.03 |
| 2004-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 477.03 |
| 2004-10-28 | 1,080 | 1,080 | 1,040 | 1,050 | 10,100 | 477.03 |
| 2004-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,800 | 486.11 |
| 2004-10-25 | 1,050 | 1,080 | 1,050 | 1,080 | 6,400 | 490.66 |
| 2004-10-22 | 1,050 | 1,060 | 1,050 | 1,060 | 1,100 | 481.57 |
| 2004-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 19,500 | 477.03 |
| 2004-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,300 | 477.03 |
| 2004-10-19 | 1,060 | 1,060 | 1,050 | 1,050 | 1,200 | 477.03 |
| 2004-10-18 | 1,050 | 1,060 | 1,050 | 1,050 | 14,100 | 477.03 |
| 2004-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 16,600 | 477.03 |
| 2004-10-14 | 1,060 | 1,070 | 1,050 | 1,070 | 3,500 | 486.11 |
| 2004-10-13 | 1,070 | 1,080 | 1,070 | 1,070 | 3,700 | 486.11 |
| 2004-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 486.11 |
| 2004-10-08 | 1,060 | 1,070 | 1,040 | 1,070 | 9,700 | 486.11 |
| 2004-10-07 | 1,040 | 1,070 | 1,040 | 1,070 | 8,000 | 486.11 |
| 2004-10-06 | 1,040 | 1,040 | 1,030 | 1,030 | 2,300 | 467.94 |
| 2004-10-05 | 1,040 | 1,050 | 1,040 | 1,040 | 5,100 | 472.48 |
| 2004-10-04 | 1,030 | 1,060 | 1,030 | 1,050 | 12,200 | 477.03 |
| 2004-10-01 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 | 467.94 |
| 2004-09-30 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 463.40 |
| 2004-09-29 | 1,010 | 1,020 | 1,010 | 1,010 | 29,000 | 458.85 |
| 2004-09-28 | 1,060 | 1,060 | 1,010 | 1,010 | 5,000 | 458.85 |
| 2004-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 490.66 |
| 2004-09-24 | 1,080 | 1,090 | 1,070 | 1,090 | 9,000 | 495.20 |
| 2004-09-22 | 1,100 | 1,100 | 1,070 | 1,090 | 14,000 | 495.20 |
| 2004-09-21 | 1,110 | 1,120 | 1,100 | 1,110 | 5,000 | 504.28 |
| 2004-09-17 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 | 504.28 |
| 2004-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 508.83 |
| 2004-09-15 | 1,170 | 1,170 | 1,140 | 1,140 | 16,000 | 517.91 |
| 2004-09-14 | 1,180 | 1,190 | 1,160 | 1,170 | 23,000 | 531.54 |
| 2004-09-13 | 1,140 | 1,180 | 1,140 | 1,180 | 42,000 | 536.09 |
| 2004-09-10 | 1,100 | 1,160 | 1,100 | 1,130 | 50,000 | 513.37 |
| 2004-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 46,000 | 499.74 |
| 2004-09-08 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 504.28 |
| 2004-09-07 | 1,100 | 1,120 | 1,100 | 1,110 | 10,000 | 504.28 |
| 2004-09-06 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 504.28 |
| 2004-09-03 | 1,080 | 1,120 | 1,080 | 1,100 | 60,000 | 499.74 |
| 2004-09-02 | 1,080 | 1,080 | 1,050 | 1,080 | 6,000 | 490.66 |
| 2004-09-01 | 1,070 | 1,090 | 1,060 | 1,090 | 30,000 | 495.20 |
| 2004-08-31 | 1,080 | 1,080 | 1,060 | 1,070 | 5,000 | 486.11 |
| 2004-08-27 | 1,070 | 1,080 | 1,060 | 1,080 | 13,000 | 490.66 |
| 2004-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 486.11 |
| 2004-08-25 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 490.66 |
| 2004-08-24 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 490.66 |
| 2004-08-23 | 1,050 | 1,100 | 1,050 | 1,070 | 39,000 | 486.11 |
| 2004-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 477.03 |
| 2004-08-19 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 477.03 |
| 2004-08-18 | 1,050 | 1,050 | 1,040 | 1,050 | 30,000 | 477.03 |
| 2004-08-17 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 477.03 |
| 2004-08-16 | 1,100 | 1,100 | 1,070 | 1,080 | 6,000 | 490.66 |
| 2004-08-13 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 499.74 |
| 2004-08-12 | 1,070 | 1,090 | 1,070 | 1,090 | 15,000 | 495.20 |
| 2004-08-11 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 481.57 |
| 2004-08-10 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 477.03 |
| 2004-08-09 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 | 477.03 |
| 2004-08-06 | 1,050 | 1,060 | 1,040 | 1,040 | 23,000 | 472.48 |
| 2004-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.03 |
| 2004-08-04 | 1,050 | 1,060 | 1,040 | 1,060 | 28,000 | 481.57 |
| 2004-08-03 | 1,040 | 1,060 | 1,030 | 1,050 | 47,000 | 477.03 |
| 2004-08-02 | 1,010 | 1,050 | 1,010 | 1,020 | 11,000 | 463.40 |
| 2004-07-30 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 | 458.85 |
| 2004-07-29 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 458.85 |
| 2004-07-28 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 | 463.40 |
| 2004-07-27 | 1,020 | 1,030 | 1,000 | 1,010 | 16,000 | 458.85 |
| 2004-07-26 | 1,070 | 1,070 | 1,040 | 1,050 | 9,000 | 477.03 |
| 2004-07-23 | 1,080 | 1,080 | 1,060 | 1,070 | 21,000 | 486.11 |
| 2004-07-22 | 1,090 | 1,090 | 1,070 | 1,090 | 25,000 | 495.20 |
| 2004-07-21 | 1,070 | 1,090 | 1,070 | 1,090 | 6,000 | 495.20 |
| 2004-07-20 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 | 486.11 |
| 2004-07-16 | 1,100 | 1,100 | 1,080 | 1,080 | 30,000 | 490.66 |
| 2004-07-15 | 1,120 | 1,130 | 1,090 | 1,110 | 19,000 | 504.28 |
| 2004-07-14 | 1,120 | 1,130 | 1,110 | 1,120 | 45,000 | 508.83 |
| 2004-07-13 | 1,120 | 1,130 | 1,110 | 1,120 | 20,000 | 508.83 |
| 2004-07-12 | 1,110 | 1,150 | 1,110 | 1,120 | 29,000 | 508.83 |
| 2004-07-09 | 1,070 | 1,130 | 1,070 | 1,100 | 200,000 | 499.74 |
| 2004-07-08 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 477.03 |
| 2004-07-07 | 1,030 | 1,050 | 1,020 | 1,050 | 37,000 | 477.03 |
| 2004-07-06 | 1,020 | 1,060 | 1,020 | 1,050 | 53,000 | 477.03 |
| 2004-07-05 | 1,000 | 1,010 | 999 | 1,010 | 52,000 | 458.85 |
| 2004-07-02 | 1,030 | 1,040 | 997 | 1,000 | 21,000 | 454.31 |
| 2004-07-01 | 1,030 | 1,040 | 1,020 | 1,040 | 19,000 | 472.48 |
| 2004-06-30 | 1,060 | 1,070 | 1,020 | 1,030 | 36,000 | 467.94 |
| 2004-06-29 | 998 | 1,060 | 998 | 1,050 | 91,000 | 477.03 |
| 2004-06-28 | 982 | 985 | 980 | 982 | 20,000 | 446.13 |
| 2004-06-25 | 980 | 980 | 980 | 980 | 6,000 | 445.22 |
| 2004-06-24 | 974 | 980 | 965 | 980 | 17,000 | 445.22 |
| 2004-06-23 | 974 | 975 | 974 | 975 | 2,000 | 442.95 |
| 2004-06-22 | 975 | 975 | 966 | 975 | 12,000 | 442.95 |
| 2004-06-21 | 964 | 981 | 964 | 975 | 19,000 | 442.95 |
| 2004-06-18 | 984 | 985 | 955 | 955 | 17,000 | 433.87 |
| 2004-06-17 | 980 | 990 | 975 | 980 | 49,000 | 445.22 |
| 2004-06-16 | 937 | 984 | 935 | 980 | 32,000 | 445.22 |
| 2004-06-15 | 935 | 935 | 935 | 935 | 3,000 | 424.78 |
| 2004-06-14 | 920 | 935 | 920 | 923 | 9,000 | 419.33 |
| 2004-06-11 | 939 | 945 | 920 | 920 | 16,000 | 417.97 |
| 2004-06-10 | 953 | 953 | 940 | 940 | 8,000 | 427.05 |
| 2004-06-09 | 950 | 950 | 940 | 950 | 6,000 | 431.59 |
| 2004-06-08 | 944 | 955 | 944 | 950 | 29,000 | 431.59 |
| 2004-06-07 | 945 | 948 | 936 | 940 | 12,000 | 427.05 |
| 2004-06-04 | 929 | 951 | 929 | 950 | 12,000 | 431.59 |
| 2004-06-03 | 952 | 957 | 930 | 931 | 16,000 | 422.96 |
| 2004-06-02 | 960 | 979 | 954 | 955 | 27,000 | 433.87 |
| 2004-06-01 | 930 | 960 | 930 | 960 | 43,000 | 436.14 |
| 2004-05-31 | 924 | 930 | 916 | 920 | 15,000 | 417.97 |
| 2004-05-28 | 925 | 925 | 915 | 920 | 22,000 | 417.97 |
| 2004-05-27 | 929 | 930 | 909 | 915 | 21,000 | 415.69 |
| 2004-05-26 | 915 | 930 | 914 | 930 | 30,000 | 422.51 |
| 2004-05-25 | 921 | 921 | 905 | 915 | 18,000 | 415.69 |
| 2004-05-24 | 919 | 961 | 915 | 915 | 79,000 | 415.69 |
| 2004-05-21 | 835 | 840 | 822 | 831 | 23,000 | 377.53 |
| 2004-05-20 | 822 | 830 | 822 | 830 | 5,000 | 377.08 |
| 2004-05-19 | 840 | 840 | 830 | 835 | 12,000 | 379.35 |
| 2004-05-18 | 850 | 850 | 821 | 825 | 7,000 | 374.81 |
| 2004-05-17 | 848 | 870 | 840 | 850 | 64,000 | 386.16 |
| 2004-05-14 | 870 | 870 | 870 | 870 | 1,000 | 395.25 |
| 2004-05-13 | 874 | 875 | 870 | 870 | 34,000 | 395.25 |
| 2004-05-12 | 870 | 881 | 870 | 870 | 7,000 | 395.25 |
| 2004-05-11 | 871 | 894 | 870 | 870 | 84,000 | 395.25 |
| 2004-05-10 | 966 | 966 | 870 | 885 | 35,000 | 402.06 |
| 2004-05-07 | 986 | 1,000 | 970 | 970 | 42,000 | 440.68 |
| 2004-05-06 | 990 | 1,010 | 990 | 990 | 60,000 | 449.77 |
| 2004-04-30 | 1,020 | 1,030 | 982 | 990 | 54,000 | 449.77 |
| 2004-04-28 | 915 | 1,050 | 915 | 1,040 | 132,000 | 472.48 |
| 2004-04-27 | 915 | 915 | 909 | 910 | 9,000 | 413.42 |
| 2004-04-26 | 891 | 911 | 891 | 910 | 39,000 | 413.42 |
| 2004-04-23 | 900 | 901 | 885 | 890 | 20,000 | 404.34 |
| 2004-04-22 | 900 | 904 | 895 | 900 | 19,000 | 408.88 |
| 2004-04-21 | 899 | 901 | 890 | 900 | 15,000 | 408.88 |
| 2004-04-20 | 895 | 900 | 890 | 900 | 9,000 | 408.88 |
| 2004-04-19 | 900 | 910 | 890 | 890 | 34,000 | 404.34 |
| 2004-04-16 | 880 | 905 | 880 | 900 | 35,000 | 408.88 |
| 2004-04-15 | 904 | 920 | 870 | 880 | 67,000 | 399.79 |
| 2004-04-14 | 845 | 890 | 840 | 880 | 65,000 | 399.79 |
| 2004-04-13 | 798 | 835 | 798 | 835 | 30,000 | 379.35 |
| 2004-04-12 | 781 | 790 | 780 | 790 | 41,000 | 358.91 |
| 2004-04-09 | 799 | 800 | 786 | 786 | 12,000 | 357.09 |
| 2004-04-08 | 799 | 800 | 799 | 800 | 4,000 | 363.45 |
| 2004-04-07 | 800 | 803 | 800 | 800 | 31,000 | 363.45 |
| 2004-04-06 | 801 | 805 | 800 | 803 | 33,000 | 364.81 |
| 2004-04-05 | 799 | 810 | 799 | 800 | 25,000 | 363.45 |
| 2004-04-02 | 790 | 799 | 786 | 799 | 15,000 | 362.99 |
| 2004-04-01 | 790 | 790 | 790 | 790 | 2,000 | 358.91 |
| 2004-03-31 | 808 | 809 | 790 | 790 | 15,000 | 358.91 |
| 2004-03-30 | 812 | 815 | 810 | 810 | 8,000 | 367.99 |
| 2004-03-29 | 830 | 830 | 811 | 821 | 7,000 | 372.99 |
| 2004-03-26 | 838 | 840 | 830 | 833 | 8,000 | 378.44 |
| 2004-03-25 | 844 | 845 | 840 | 840 | 16,000 | 381.62 |
| 2004-03-24 | 831 | 844 | 831 | 844 | 34,000 | 383.44 |
| 2004-03-23 | 810 | 830 | 809 | 830 | 23,000 | 377.08 |
| 2004-03-22 | 790 | 810 | 790 | 810 | 15,000 | 367.99 |
| 2004-03-19 | 781 | 799 | 781 | 790 | 18,000 | 358.91 |
| 2004-03-18 | 811 | 820 | 799 | 799 | 24,000 | 362.99 |
| 2004-03-17 | 805 | 820 | 805 | 810 | 36,000 | 367.99 |
| 2004-03-16 | 780 | 805 | 780 | 805 | 52,000 | 365.72 |
| 2004-03-15 | 729 | 794 | 729 | 780 | 37,000 | 354.36 |
| 2004-03-12 | 720 | 720 | 715 | 720 | 11,000 | 327.10 |
| 2004-03-11 | 716 | 720 | 714 | 720 | 8,000 | 327.10 |
| 2004-03-10 | 730 | 730 | 720 | 730 | 11,000 | 331.65 |
| 2004-03-09 | 720 | 740 | 720 | 730 | 12,000 | 331.65 |
| 2004-03-08 | 701 | 716 | 701 | 715 | 17,000 | 324.83 |
| 2004-03-05 | 706 | 710 | 696 | 703 | 24,000 | 319.38 |
| 2004-03-04 | 700 | 704 | 700 | 700 | 17,000 | 318.02 |
| 2004-03-03 | 680 | 700 | 680 | 700 | 13,000 | 318.02 |
| 2004-03-02 | 700 | 700 | 680 | 680 | 10,000 | 308.93 |
| 2004-03-01 | 666 | 709 | 665 | 695 | 26,000 | 315.75 |
| 2004-02-27 | 662 | 665 | 662 | 665 | 2,000 | 302.12 |
| 2004-02-26 | 665 | 666 | 661 | 661 | 6,000 | 300.30 |
| 2004-02-25 | 670 | 672 | 665 | 666 | 10,000 | 302.57 |
| 2004-02-24 | 671 | 671 | 670 | 670 | 6,000 | 304.39 |
| 2004-02-23 | 663 | 670 | 663 | 670 | 10,000 | 304.39 |
| 2004-02-20 | 666 | 666 | 658 | 662 | 3,000 | 300.75 |
| 2004-02-19 | 665 | 665 | 665 | 665 | 2,000 | 302.12 |
| 2004-02-18 | 665 | 665 | 657 | 657 | 11,000 | 298.48 |
| 2004-02-17 | 660 | 664 | 657 | 657 | 9,000 | 298.48 |
| 2004-02-16 | 650 | 664 | 650 | 664 | 6,000 | 301.66 |
| 2004-02-13 | 675 | 675 | 650 | 650 | 18,000 | 295.30 |
| 2004-02-12 | 684 | 684 | 672 | 673 | 6,000 | 305.75 |
| 2004-02-10 | 680 | 685 | 680 | 680 | 8,000 | 308.93 |
| 2004-02-09 | 675 | 686 | 675 | 685 | 18,000 | 311.20 |
| 2004-02-06 | 669 | 685 | 669 | 675 | 11,000 | 306.66 |
| 2004-02-05 | 676 | 677 | 660 | 660 | 13,000 | 299.84 |
| 2004-02-04 | 690 | 692 | 681 | 681 | 23,000 | 309.39 |
| 2004-02-03 | 680 | 690 | 680 | 690 | 13,000 | 313.47 |
| 2004-01-30 | 670 | 690 | 670 | 680 | 5,000 | 308.93 |
| 2004-01-29 | 675 | 686 | 650 | 680 | 13,000 | 308.93 |
| 2004-01-28 | 660 | 700 | 660 | 686 | 21,000 | 311.66 |
| 2004-01-27 | 650 | 660 | 645 | 660 | 47,000 | 299.84 |
| 2004-01-26 | 628 | 649 | 615 | 644 | 13,000 | 292.58 |
| 2004-01-23 | 620 | 620 | 610 | 620 | 11,000 | 281.67 |
| 2004-01-22 | 638 | 640 | 600 | 620 | 54,000 | 281.67 |
| 2004-01-21 | 645 | 645 | 640 | 640 | 2,000 | 290.76 |
| 2004-01-20 | 645 | 645 | 636 | 640 | 12,000 | 290.76 |
| 2004-01-19 | 640 | 640 | 636 | 640 | 14,000 | 290.76 |
| 2004-01-16 | 636 | 636 | 635 | 636 | 4,000 | 288.94 |
| 2004-01-15 | 636 | 636 | 629 | 635 | 24,000 | 288.49 |
| 2004-01-14 | 631 | 631 | 630 | 630 | 6,000 | 286.22 |
| 2004-01-13 | 629 | 630 | 629 | 630 | 8,000 | 286.22 |
| 2004-01-09 | 620 | 630 | 620 | 629 | 11,000 | 285.76 |
| 2004-01-08 | 630 | 630 | 621 | 621 | 10,000 | 282.13 |
| 2004-01-06 | 630 | 649 | 610 | 620 | 29,000 | 281.67 |
| 2004-01-05 | 595 | 630 | 595 | 620 | 27,000 | 281.67 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
