9994 (株)やまや 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 | 1,000 | 1,000 | 986 | 986 | 3,700 | 896.36 |
2004-12-29 | 980 | 998 | 979 | 998 | 9,200 | 907.27 |
2004-12-28 | 989 | 990 | 981 | 988 | 7,000 | 898.18 |
2004-12-27 | 1,000 | 1,000 | 974 | 998 | 13,200 | 907.27 |
2004-12-24 | 1,039 | 1,047 | 973 | 1,003 | 20,400 | 911.82 |
2004-12-22 | 1,040 | 1,045 | 1,013 | 1,022 | 22,200 | 929.09 |
2004-12-21 | 935 | 955 | 934 | 950 | 19,900 | 863.64 |
2004-12-20 | 900 | 930 | 900 | 906 | 18,600 | 823.64 |
2004-12-17 | 868 | 905 | 868 | 877 | 19,100 | 797.27 |
2004-12-16 | 862 | 870 | 856 | 856 | 12,700 | 778.18 |
2004-12-15 | 840 | 871 | 840 | 858 | 11,000 | 780 |
2004-12-14 | 804 | 840 | 804 | 840 | 22,000 | 763.64 |
2004-12-13 | 805 | 820 | 801 | 803 | 12,700 | 730 |
2004-12-10 | 831 | 832 | 805 | 820 | 18,900 | 745.46 |
2004-12-09 | 865 | 870 | 832 | 832 | 14,000 | 756.36 |
2004-12-08 | 881 | 885 | 870 | 875 | 4,700 | 795.46 |
2004-12-07 | 898 | 898 | 881 | 882 | 5,400 | 801.82 |
2004-12-06 | 900 | 900 | 888 | 888 | 7,000 | 807.27 |
2004-12-03 | 905 | 905 | 893 | 893 | 1,000 | 811.82 |
2004-12-02 | 887 | 905 | 887 | 905 | 7,900 | 822.73 |
2004-12-01 | 905 | 905 | 896 | 897 | 7,200 | 815.46 |
2004-11-30 | 917 | 919 | 908 | 919 | 3,100 | 835.46 |
2004-11-29 | 921 | 924 | 920 | 923 | 4,200 | 839.09 |
2004-11-26 | 930 | 931 | 928 | 929 | 4,300 | 844.55 |
2004-11-25 | 930 | 932 | 925 | 930 | 6,700 | 845.46 |
2004-11-24 | 950 | 950 | 927 | 935 | 3,800 | 850 |
2004-11-22 | 966 | 973 | 940 | 953 | 8,800 | 866.36 |
2004-11-19 | 978 | 980 | 975 | 976 | 2,300 | 887.27 |
2004-11-18 | 980 | 983 | 977 | 977 | 4,600 | 888.18 |
2004-11-17 | 978 | 985 | 977 | 977 | 2,600 | 888.18 |
2004-11-16 | 994 | 999 | 978 | 978 | 5,800 | 889.09 |
2004-11-15 | 980 | 1,000 | 980 | 996 | 5,100 | 905.46 |
2004-11-12 | 975 | 979 | 965 | 978 | 7,400 | 889.09 |
2004-11-11 | 999 | 999 | 970 | 975 | 10,600 | 886.36 |
2004-11-10 | 997 | 1,002 | 995 | 995 | 4,700 | 904.55 |
2004-11-09 | 999 | 1,009 | 998 | 1,004 | 6,300 | 912.73 |
2004-11-08 | 1,020 | 1,020 | 998 | 998 | 3,200 | 907.27 |
2004-11-05 | 1,020 | 1,039 | 1,016 | 1,018 | 3,700 | 925.46 |
2004-11-04 | 1,059 | 1,059 | 1,000 | 1,002 | 11,200 | 910.91 |
2004-11-02 | 995 | 1,022 | 995 | 1,022 | 17,700 | 929.09 |
2004-11-01 | 987 | 1,001 | 975 | 993 | 16,900 | 902.73 |
2004-10-29 | 1,040 | 1,059 | 1,036 | 1,037 | 4,500 | 942.73 |
2004-10-28 | 1,052 | 1,060 | 1,052 | 1,058 | 2,200 | 961.82 |
2004-10-27 | 1,055 | 1,065 | 1,043 | 1,045 | 6,500 | 950 |
2004-10-26 | 1,057 | 1,061 | 1,055 | 1,061 | 9,500 | 964.55 |
2004-10-25 | 1,038 | 1,050 | 1,020 | 1,037 | 4,200 | 942.73 |
2004-10-22 | 1,040 | 1,058 | 1,040 | 1,058 | 9,800 | 961.82 |
2004-10-21 | 1,056 | 1,056 | 1,035 | 1,045 | 8,900 | 950 |
2004-10-20 | 1,051 | 1,060 | 1,031 | 1,053 | 17,100 | 957.27 |
2004-10-19 | 1,062 | 1,079 | 1,062 | 1,067 | 6,800 | 970 |
2004-10-18 | 1,080 | 1,080 | 1,061 | 1,064 | 4,500 | 967.27 |
2004-10-15 | 1,077 | 1,080 | 1,060 | 1,080 | 7,800 | 981.82 |
2004-10-14 | 1,052 | 1,085 | 1,052 | 1,075 | 16,400 | 977.27 |
2004-10-13 | 1,090 | 1,095 | 1,081 | 1,085 | 7,400 | 986.36 |
2004-10-12 | 1,090 | 1,100 | 1,090 | 1,090 | 5,300 | 990.91 |
2004-10-08 | 1,090 | 1,095 | 1,090 | 1,090 | 12,100 | 990.91 |
2004-10-07 | 1,100 | 1,100 | 1,091 | 1,100 | 5,600 | 1,000 |
2004-10-06 | 1,100 | 1,112 | 1,100 | 1,104 | 10,400 | 1,003.64 |
2004-10-05 | 1,103 | 1,127 | 1,099 | 1,099 | 4,900 | 999.09 |
2004-10-04 | 1,120 | 1,120 | 1,090 | 1,092 | 7,200 | 992.73 |
2004-10-01 | 1,093 | 1,098 | 1,075 | 1,078 | 4,800 | 980 |
2004-09-30 | 1,092 | 1,105 | 1,090 | 1,091 | 11,400 | 991.82 |
2004-09-29 | 1,081 | 1,100 | 1,070 | 1,080 | 12,300 | 981.82 |
2004-09-28 | 1,031 | 1,089 | 1,031 | 1,070 | 11,300 | 972.73 |
2004-09-27 | 1,060 | 1,061 | 1,039 | 1,042 | 21,800 | 947.27 |
2004-09-24 | 1,100 | 1,100 | 1,081 | 1,100 | 22,700 | 1,000 |
2004-09-22 | 1,130 | 1,130 | 1,110 | 1,120 | 12,300 | 1,018.18 |
2004-09-21 | 1,175 | 1,176 | 1,140 | 1,146 | 31,000 | 1,041.82 |
2004-09-17 | 1,187 | 1,222 | 1,187 | 1,204 | 7,200 | 1,094.55 |
2004-09-16 | 1,182 | 1,210 | 1,182 | 1,207 | 3,400 | 1,097.27 |
2004-09-15 | 1,181 | 1,212 | 1,181 | 1,202 | 11,600 | 1,092.73 |
2004-09-14 | 1,230 | 1,230 | 1,200 | 1,202 | 1,600 | 1,092.73 |
2004-09-13 | 1,156 | 1,210 | 1,156 | 1,203 | 13,500 | 1,093.64 |
2004-09-10 | 1,160 | 1,180 | 1,152 | 1,155 | 22,300 | 1,050 |
2004-09-09 | 1,220 | 1,220 | 1,200 | 1,200 | 5,900 | 1,090.91 |
2004-09-08 | 1,225 | 1,245 | 1,225 | 1,227 | 7,900 | 1,115.45 |
2004-09-07 | 1,245 | 1,251 | 1,241 | 1,245 | 21,000 | 1,131.82 |
2004-09-06 | 1,230 | 1,246 | 1,215 | 1,245 | 4,400 | 1,131.82 |
2004-09-03 | 1,250 | 1,250 | 1,234 | 1,235 | 3,800 | 1,122.73 |
2004-09-02 | 1,250 | 1,250 | 1,227 | 1,250 | 11,600 | 1,136.36 |
2004-09-01 | 1,250 | 1,250 | 1,240 | 1,249 | 12,400 | 1,135.45 |
2004-08-31 | 1,240 | 1,240 | 1,226 | 1,237 | 4,500 | 1,124.55 |
2004-08-30 | 1,236 | 1,250 | 1,233 | 1,245 | 4,400 | 1,131.82 |
2004-08-27 | 1,234 | 1,236 | 1,209 | 1,236 | 11,200 | 1,123.64 |
2004-08-26 | 1,202 | 1,212 | 1,181 | 1,208 | 5,800 | 1,098.18 |
2004-08-25 | 1,200 | 1,203 | 1,197 | 1,202 | 4,800 | 1,092.73 |
2004-08-24 | 1,191 | 1,200 | 1,191 | 1,200 | 4,800 | 1,090.91 |
2004-08-23 | 1,192 | 1,192 | 1,160 | 1,190 | 2,200 | 1,081.82 |
2004-08-20 | 1,152 | 1,152 | 1,147 | 1,152 | 2,700 | 1,047.27 |
2004-08-19 | 1,149 | 1,151 | 1,140 | 1,147 | 4,700 | 1,042.73 |
2004-08-18 | 1,134 | 1,150 | 1,128 | 1,144 | 4,900 | 1,040 |
2004-08-17 | 1,116 | 1,129 | 1,116 | 1,117 | 2,900 | 1,015.45 |
2004-08-16 | 1,132 | 1,138 | 1,104 | 1,136 | 4,300 | 1,032.73 |
2004-08-13 | 1,129 | 1,135 | 1,129 | 1,134 | 3,700 | 1,030.91 |
2004-08-12 | 1,131 | 1,149 | 1,131 | 1,134 | 4,100 | 1,030.91 |
2004-08-11 | 1,140 | 1,145 | 1,125 | 1,144 | 2,400 | 1,040 |
2004-08-10 | 1,118 | 1,128 | 1,109 | 1,120 | 3,800 | 1,018.18 |
2004-08-09 | 1,080 | 1,118 | 1,080 | 1,118 | 7,300 | 1,016.36 |
2004-08-06 | 1,090 | 1,110 | 1,088 | 1,110 | 6,900 | 1,009.09 |
2004-08-05 | 1,115 | 1,117 | 1,103 | 1,116 | 6,000 | 1,014.55 |
2004-08-04 | 1,119 | 1,120 | 1,105 | 1,115 | 7,600 | 1,013.64 |
2004-08-03 | 1,157 | 1,157 | 1,124 | 1,128 | 3,700 | 1,025.45 |
2004-08-02 | 1,150 | 1,156 | 1,149 | 1,156 | 2,900 | 1,050.91 |
2004-07-30 | 1,166 | 1,166 | 1,113 | 1,143 | 11,200 | 1,039.09 |
2004-07-29 | 1,119 | 1,135 | 1,119 | 1,130 | 5,400 | 1,027.27 |
2004-07-28 | 1,135 | 1,139 | 1,115 | 1,122 | 4,900 | 1,020 |
2004-07-27 | 1,131 | 1,156 | 1,113 | 1,115 | 8,300 | 1,013.64 |
2004-07-26 | 1,154 | 1,178 | 1,129 | 1,141 | 10,200 | 1,037.27 |
2004-07-23 | 1,200 | 1,203 | 1,193 | 1,194 | 2,600 | 1,085.45 |
2004-07-22 | 1,223 | 1,223 | 1,190 | 1,200 | 5,100 | 1,090.91 |
2004-07-21 | 1,190 | 1,235 | 1,183 | 1,223 | 3,900 | 1,111.82 |
2004-07-20 | 1,200 | 1,200 | 1,185 | 1,190 | 3,500 | 1,081.82 |
2004-07-16 | 1,200 | 1,200 | 1,183 | 1,199 | 6,400 | 1,090 |
2004-07-15 | 1,212 | 1,212 | 1,200 | 1,200 | 7,900 | 1,090.91 |
2004-07-14 | 1,230 | 1,237 | 1,217 | 1,217 | 9,100 | 1,106.36 |
2004-07-13 | 1,217 | 1,235 | 1,215 | 1,220 | 3,600 | 1,109.09 |
2004-07-12 | 1,210 | 1,220 | 1,204 | 1,218 | 5,600 | 1,107.27 |
2004-07-09 | 1,196 | 1,218 | 1,196 | 1,217 | 4,300 | 1,106.36 |
2004-07-08 | 1,199 | 1,210 | 1,195 | 1,199 | 8,000 | 1,090 |
2004-07-07 | 1,209 | 1,220 | 1,198 | 1,199 | 14,900 | 1,090 |
2004-07-06 | 1,265 | 1,265 | 1,209 | 1,209 | 5,700 | 1,099.09 |
2004-07-05 | 1,248 | 1,248 | 1,218 | 1,246 | 9,700 | 1,132.73 |
2004-07-02 | 1,251 | 1,251 | 1,228 | 1,228 | 7,300 | 1,116.36 |
2004-07-01 | 1,279 | 1,279 | 1,251 | 1,251 | 9,100 | 1,137.27 |
2004-06-30 | 1,275 | 1,275 | 1,231 | 1,259 | 13,400 | 1,144.55 |
2004-06-29 | 1,288 | 1,288 | 1,259 | 1,275 | 3,400 | 1,159.09 |
2004-06-28 | 1,271 | 1,289 | 1,270 | 1,289 | 14,900 | 1,171.82 |
2004-06-25 | 1,300 | 1,300 | 1,284 | 1,296 | 7,900 | 1,178.18 |
2004-06-24 | 1,292 | 1,310 | 1,292 | 1,299 | 2,100 | 1,180.91 |
2004-06-23 | 1,311 | 1,321 | 1,300 | 1,300 | 9,000 | 1,181.82 |
2004-06-22 | 1,320 | 1,320 | 1,300 | 1,305 | 7,000 | 1,186.36 |
2004-06-21 | 1,312 | 1,339 | 1,312 | 1,318 | 12,400 | 1,198.18 |
2004-06-18 | 1,335 | 1,335 | 1,282 | 1,308 | 11,300 | 1,189.09 |
2004-06-17 | 1,310 | 1,330 | 1,286 | 1,330 | 15,800 | 1,209.09 |
2004-06-16 | 1,303 | 1,313 | 1,296 | 1,305 | 5,700 | 1,186.36 |
2004-06-15 | 1,325 | 1,335 | 1,290 | 1,297 | 7,800 | 1,179.09 |
2004-06-14 | 1,345 | 1,350 | 1,310 | 1,324 | 33,600 | 1,203.64 |
2004-06-11 | 1,270 | 1,310 | 1,269 | 1,310 | 37,600 | 1,190.91 |
2004-06-10 | 1,264 | 1,265 | 1,249 | 1,260 | 10,000 | 1,145.45 |
2004-06-09 | 1,245 | 1,267 | 1,245 | 1,263 | 13,600 | 1,148.18 |
2004-06-08 | 1,259 | 1,260 | 1,242 | 1,243 | 24,800 | 1,130 |
2004-06-07 | 1,259 | 1,259 | 1,241 | 1,258 | 12,000 | 1,143.64 |
2004-06-04 | 1,219 | 1,236 | 1,219 | 1,230 | 4,300 | 1,118.18 |
2004-06-03 | 1,240 | 1,270 | 1,218 | 1,219 | 15,100 | 1,108.18 |
2004-06-02 | 1,215 | 1,220 | 1,215 | 1,217 | 7,900 | 1,106.36 |
2004-06-01 | 1,212 | 1,225 | 1,191 | 1,215 | 10,800 | 1,104.55 |
2004-05-31 | 1,218 | 1,236 | 1,191 | 1,191 | 12,300 | 1,082.73 |
2004-05-28 | 1,210 | 1,243 | 1,192 | 1,207 | 34,800 | 1,097.27 |
2004-05-27 | 1,250 | 1,267 | 1,237 | 1,239 | 13,600 | 1,126.36 |
2004-05-26 | 1,270 | 1,302 | 1,269 | 1,276 | 15,900 | 1,160 |
2004-05-25 | 1,330 | 1,330 | 1,260 | 1,310 | 28,200 | 1,190.91 |
2004-05-24 | 1,296 | 1,350 | 1,292 | 1,337 | 80,600 | 1,215.45 |
2004-05-21 | 1,237 | 1,298 | 1,237 | 1,292 | 86,900 | 1,174.55 |
2004-05-20 | 1,169 | 1,238 | 1,127 | 1,238 | 43,400 | 1,125.45 |
2004-05-19 | 1,168 | 1,170 | 1,143 | 1,155 | 12,700 | 1,050 |
2004-05-18 | 1,069 | 1,160 | 1,069 | 1,149 | 33,200 | 1,044.55 |
2004-05-17 | 1,150 | 1,150 | 1,103 | 1,111 | 22,200 | 1,010 |
2004-05-14 | 1,168 | 1,168 | 1,143 | 1,143 | 13,700 | 1,039.09 |
2004-05-13 | 1,154 | 1,170 | 1,139 | 1,140 | 17,600 | 1,036.36 |
2004-05-12 | 1,165 | 1,165 | 1,135 | 1,147 | 25,900 | 1,042.73 |
2004-05-11 | 1,045 | 1,150 | 1,045 | 1,144 | 28,000 | 1,040 |
2004-05-10 | 1,100 | 1,100 | 1,050 | 1,051 | 41,700 | 955.46 |
2004-05-07 | 1,112 | 1,129 | 1,112 | 1,113 | 7,900 | 1,011.82 |
2004-05-06 | 1,117 | 1,150 | 1,115 | 1,116 | 12,900 | 1,014.55 |
2004-04-30 | 1,144 | 1,144 | 1,114 | 1,117 | 17,800 | 1,015.45 |
2004-04-28 | 1,129 | 1,148 | 1,129 | 1,133 | 10,600 | 1,030 |
2004-04-27 | 1,127 | 1,144 | 1,127 | 1,144 | 10,600 | 1,040 |
2004-04-26 | 1,160 | 1,160 | 1,145 | 1,147 | 9,100 | 1,042.73 |
2004-04-23 | 1,150 | 1,179 | 1,149 | 1,159 | 15,700 | 1,053.64 |
2004-04-22 | 1,172 | 1,172 | 1,145 | 1,150 | 7,600 | 1,045.45 |
2004-04-21 | 1,130 | 1,179 | 1,120 | 1,172 | 29,100 | 1,065.45 |
2004-04-20 | 1,111 | 1,150 | 1,107 | 1,130 | 6,800 | 1,027.27 |
2004-04-19 | 1,132 | 1,175 | 1,120 | 1,130 | 34,200 | 1,027.27 |
2004-04-16 | 1,131 | 1,165 | 1,131 | 1,143 | 13,200 | 1,039.09 |
2004-04-15 | 1,159 | 1,186 | 1,130 | 1,132 | 22,800 | 1,029.09 |
2004-04-14 | 1,186 | 1,193 | 1,182 | 1,192 | 33,300 | 1,083.64 |
2004-04-13 | 1,172 | 1,193 | 1,165 | 1,187 | 23,500 | 1,079.09 |
2004-04-12 | 1,200 | 1,200 | 1,180 | 1,192 | 43,100 | 1,083.64 |
2004-04-09 | 1,192 | 1,198 | 1,141 | 1,198 | 46,800 | 1,089.09 |
2004-04-08 | 1,160 | 1,199 | 1,158 | 1,182 | 53,500 | 1,074.55 |
2004-04-07 | 1,140 | 1,170 | 1,140 | 1,162 | 49,100 | 1,056.36 |
2004-04-06 | 1,148 | 1,150 | 1,128 | 1,149 | 62,700 | 1,044.55 |
2004-04-05 | 1,075 | 1,132 | 1,061 | 1,132 | 86,300 | 1,029.09 |
2004-04-02 | 1,088 | 1,096 | 1,058 | 1,061 | 56,700 | 964.55 |
2004-04-01 | 1,091 | 1,101 | 1,087 | 1,096 | 28,100 | 996.36 |
2004-03-31 | 1,101 | 1,110 | 1,086 | 1,109 | 56,800 | 1,008.18 |
2004-03-30 | 1,101 | 1,127 | 1,090 | 1,112 | 65,100 | 1,010.91 |
2004-03-29 | 1,105 | 1,118 | 1,090 | 1,115 | 44,600 | 1,013.64 |
2004-03-26 | 1,141 | 1,155 | 1,125 | 1,125 | 21,000 | 1,022.73 |
2004-03-25 | 1,146 | 1,165 | 1,142 | 1,157 | 36,100 | 1,051.82 |
2004-03-24 | 1,148 | 1,160 | 1,141 | 1,156 | 35,100 | 1,050.91 |
2004-03-23 | 1,163 | 1,169 | 1,151 | 1,160 | 35,500 | 1,054.55 |
2004-03-22 | 1,177 | 1,177 | 1,149 | 1,163 | 44,600 | 1,057.27 |
2004-03-19 | 1,125 | 1,164 | 1,106 | 1,160 | 53,800 | 1,054.55 |
2004-03-18 | 1,187 | 1,187 | 1,115 | 1,128 | 71,700 | 1,025.45 |
2004-03-17 | 1,183 | 1,198 | 1,157 | 1,167 | 65,400 | 1,060.91 |
2004-03-16 | 1,120 | 1,163 | 1,118 | 1,159 | 107,400 | 1,053.64 |
2004-03-15 | 1,117 | 1,149 | 1,110 | 1,115 | 134,600 | 1,013.64 |
2004-03-12 | 1,170 | 1,215 | 1,094 | 1,137 | 381,100 | 1,033.64 |
2004-03-11 | 1,347 | 1,350 | 1,230 | 1,230 | 445,300 | 1,118.18 |
2004-03-10 | 1,260 | 1,360 | 1,244 | 1,327 | 367,100 | 1,206.36 |
2004-03-09 | 1,204 | 1,248 | 1,204 | 1,236 | 195,800 | 1,123.64 |
2004-03-08 | 1,263 | 1,339 | 1,160 | 1,197 | 529,800 | 1,088.18 |
2004-03-05 | 1,136 | 1,260 | 1,106 | 1,260 | 754,300 | 1,145.45 |
2004-03-04 | 1,147 | 1,189 | 1,084 | 1,136 | 722,700 | 1,032.73 |
2004-03-03 | 920 | 1,007 | 919 | 1,007 | 204,900 | 915.46 |
2004-03-02 | 920 | 930 | 900 | 907 | 178,000 | 824.55 |
2004-03-01 | 854 | 900 | 852 | 893 | 267,800 | 811.82 |
2004-02-27 | 858 | 912 | 847 | 863 | 377,200 | 784.55 |
2004-02-26 | 844 | 860 | 844 | 860 | 111,100 | 781.82 |
2004-02-25 | 821 | 839 | 820 | 834 | 74,700 | 758.18 |
2004-02-24 | 832 | 840 | 820 | 821 | 148,000 | 746.36 |
2004-02-23 | 769 | 849 | 747 | 849 | 302,600 | 771.82 |
2004-02-20 | 700 | 749 | 700 | 749 | 105,000 | 680.91 |
2004-02-19 | 690 | 691 | 682 | 685 | 25,500 | 622.73 |
2004-02-18 | 705 | 715 | 699 | 703 | 41,800 | 639.09 |
2004-02-17 | 717 | 725 | 713 | 719 | 16,400 | 653.64 |
2004-02-16 | 720 | 726 | 711 | 723 | 40,700 | 657.27 |
2004-02-13 | 725 | 729 | 707 | 717 | 51,000 | 651.82 |
2004-02-12 | 695 | 710 | 690 | 705 | 24,500 | 640.91 |
2004-02-10 | 690 | 694 | 680 | 692 | 20,100 | 629.09 |
2004-02-09 | 683 | 688 | 678 | 683 | 17,100 | 620.91 |
2004-02-06 | 690 | 690 | 678 | 682 | 17,000 | 620 |
2004-02-05 | 655 | 680 | 655 | 680 | 28,300 | 618.18 |
2004-02-04 | 660 | 673 | 658 | 658 | 18,800 | 598.18 |
2004-02-03 | 650 | 670 | 650 | 658 | 53,100 | 598.18 |
2004-02-02 | 640 | 652 | 632 | 648 | 21,900 | 589.09 |
2004-01-30 | 642 | 650 | 636 | 640 | 30,100 | 581.82 |
2004-01-29 | 634 | 649 | 630 | 641 | 28,900 | 582.73 |
2004-01-28 | 631 | 640 | 629 | 640 | 22,900 | 581.82 |
2004-01-27 | 638 | 639 | 630 | 630 | 21,300 | 572.73 |
2004-01-26 | 641 | 644 | 626 | 640 | 39,900 | 581.82 |
2004-01-23 | 651 | 651 | 636 | 638 | 77,000 | 580 |
2004-01-22 | 598 | 665 | 594 | 650 | 289,000 | 590.91 |
2004-01-21 | 604 | 606 | 600 | 601 | 12,200 | 546.36 |
2004-01-20 | 604 | 605 | 601 | 601 | 23,200 | 546.36 |
2004-01-19 | 594 | 603 | 593 | 600 | 24,900 | 545.46 |
2004-01-16 | 588 | 610 | 588 | 591 | 47,800 | 537.27 |
2004-01-15 | 591 | 592 | 570 | 588 | 69,700 | 534.55 |
2004-01-14 | 546 | 557 | 546 | 551 | 8,500 | 500.91 |
2004-01-13 | 540 | 545 | 540 | 545 | 6,800 | 495.46 |
2004-01-09 | 539 | 539 | 535 | 535 | 1,900 | 486.36 |
2004-01-08 | 540 | 540 | 540 | 540 | 2,900 | 490.91 |
2004-01-07 | 535 | 536 | 530 | 536 | 3,000 | 487.27 |
2004-01-06 | 539 | 540 | 528 | 539 | 6,800 | 490 |
2004-01-05 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
分割・併合履歴 : [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株