1911 住友林業(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 | 1,022 | 1,024 | 1,022 | 1,023 | 14,000 | 1,023 |
| 2004-12-29 | 1,004 | 1,015 | 997 | 1,015 | 28,000 | 1,015 |
| 2004-12-28 | 998 | 1,003 | 998 | 998 | 11,000 | 998 |
| 2004-12-27 | 984 | 1,000 | 981 | 998 | 22,000 | 998 |
| 2004-12-24 | 995 | 996 | 989 | 993 | 39,000 | 993 |
| 2004-12-22 | 1,011 | 1,023 | 997 | 1,002 | 32,000 | 1,002 |
| 2004-12-21 | 976 | 1,000 | 976 | 1,000 | 59,000 | 1,000 |
| 2004-12-20 | 964 | 987 | 964 | 974 | 44,000 | 974 |
| 2004-12-17 | 952 | 956 | 949 | 954 | 24,000 | 954 |
| 2004-12-16 | 955 | 958 | 948 | 958 | 13,000 | 958 |
| 2004-12-15 | 960 | 963 | 955 | 955 | 24,000 | 955 |
| 2004-12-14 | 946 | 955 | 942 | 947 | 30,000 | 947 |
| 2004-12-13 | 916 | 948 | 916 | 944 | 42,000 | 944 |
| 2004-12-10 | 902 | 930 | 902 | 915 | 206,000 | 915 |
| 2004-12-09 | 885 | 907 | 885 | 905 | 23,000 | 905 |
| 2004-12-08 | 880 | 895 | 880 | 895 | 14,000 | 895 |
| 2004-12-07 | 884 | 884 | 880 | 880 | 6,000 | 880 |
| 2004-12-06 | 890 | 890 | 880 | 884 | 11,000 | 884 |
| 2004-12-03 | 903 | 904 | 900 | 900 | 8,000 | 900 |
| 2004-12-02 | 901 | 911 | 901 | 903 | 17,000 | 903 |
| 2004-12-01 | 905 | 905 | 895 | 895 | 21,000 | 895 |
| 2004-11-30 | 896 | 904 | 895 | 904 | 14,000 | 904 |
| 2004-11-29 | 894 | 896 | 891 | 895 | 17,000 | 895 |
| 2004-11-26 | 879 | 887 | 875 | 884 | 21,000 | 884 |
| 2004-11-25 | 890 | 890 | 866 | 879 | 66,000 | 879 |
| 2004-11-24 | 882 | 910 | 882 | 899 | 27,000 | 899 |
| 2004-11-22 | 913 | 913 | 880 | 880 | 60,000 | 880 |
| 2004-11-19 | 939 | 939 | 925 | 926 | 19,000 | 926 |
| 2004-11-18 | 953 | 953 | 913 | 919 | 39,000 | 919 |
| 2004-11-17 | 945 | 960 | 943 | 952 | 21,000 | 952 |
| 2004-11-16 | 932 | 946 | 932 | 945 | 38,000 | 945 |
| 2004-11-15 | 929 | 929 | 914 | 923 | 61,000 | 923 |
| 2004-11-12 | 944 | 945 | 926 | 931 | 71,000 | 931 |
| 2004-11-11 | 998 | 998 | 965 | 966 | 30,000 | 966 |
| 2004-11-10 | 1,013 | 1,013 | 998 | 998 | 17,000 | 998 |
| 2004-11-09 | 1,007 | 1,008 | 998 | 1,001 | 17,000 | 1,001 |
| 2004-11-08 | 1,017 | 1,017 | 1,006 | 1,006 | 32,000 | 1,006 |
| 2004-11-05 | 1,010 | 1,017 | 1,004 | 1,017 | 16,000 | 1,017 |
| 2004-11-04 | 1,008 | 1,008 | 1,000 | 1,007 | 10,000 | 1,007 |
| 2004-11-02 | 996 | 1,004 | 995 | 1,003 | 10,000 | 1,003 |
| 2004-11-01 | 998 | 998 | 991 | 996 | 8,000 | 996 |
| 2004-10-29 | 979 | 992 | 979 | 988 | 22,000 | 988 |
| 2004-10-28 | 1,002 | 1,005 | 992 | 999 | 22,000 | 999 |
| 2004-10-27 | 981 | 981 | 965 | 979 | 21,000 | 979 |
| 2004-10-26 | 978 | 978 | 958 | 961 | 5,000 | 961 |
| 2004-10-25 | 952 | 975 | 952 | 968 | 53,000 | 968 |
| 2004-10-22 | 968 | 968 | 958 | 962 | 15,000 | 962 |
| 2004-10-21 | 967 | 970 | 958 | 959 | 20,000 | 959 |
| 2004-10-20 | 983 | 983 | 962 | 968 | 17,000 | 968 |
| 2004-10-19 | 984 | 995 | 984 | 986 | 12,000 | 986 |
| 2004-10-18 | 973 | 973 | 967 | 968 | 6,000 | 968 |
| 2004-10-15 | 960 | 974 | 960 | 974 | 22,000 | 974 |
| 2004-10-14 | 971 | 976 | 969 | 970 | 15,000 | 970 |
| 2004-10-13 | 970 | 983 | 970 | 981 | 64,000 | 981 |
| 2004-10-12 | 987 | 987 | 956 | 961 | 64,000 | 961 |
| 2004-10-08 | 1,000 | 1,000 | 985 | 990 | 69,000 | 990 |
| 2004-10-07 | 1,018 | 1,020 | 1,013 | 1,013 | 25,000 | 1,013 |
| 2004-10-06 | 1,023 | 1,023 | 1,015 | 1,017 | 21,000 | 1,017 |
| 2004-10-05 | 1,041 | 1,041 | 1,030 | 1,030 | 16,000 | 1,030 |
| 2004-10-04 | 1,037 | 1,047 | 1,037 | 1,041 | 13,000 | 1,041 |
| 2004-10-01 | 1,028 | 1,028 | 1,026 | 1,026 | 8,000 | 1,026 |
| 2004-09-30 | 1,011 | 1,018 | 1,011 | 1,017 | 7,000 | 1,017 |
| 2004-09-29 | 990 | 1,020 | 990 | 1,010 | 16,000 | 1,010 |
| 2004-09-28 | 950 | 1,002 | 950 | 995 | 19,000 | 995 |
| 2004-09-27 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 1,000 |
| 2004-09-24 | 1,039 | 1,039 | 1,006 | 1,025 | 23,000 | 1,025 |
| 2004-09-22 | 1,054 | 1,054 | 1,038 | 1,038 | 9,000 | 1,038 |
| 2004-09-21 | 1,053 | 1,060 | 1,050 | 1,054 | 15,000 | 1,054 |
| 2004-09-17 | 1,050 | 1,050 | 1,041 | 1,044 | 23,000 | 1,044 |
| 2004-09-16 | 1,042 | 1,049 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2004-09-15 | 1,082 | 1,082 | 1,049 | 1,049 | 33,000 | 1,049 |
| 2004-09-14 | 1,099 | 1,101 | 1,093 | 1,093 | 37,000 | 1,093 |
| 2004-09-13 | 1,100 | 1,106 | 1,092 | 1,097 | 33,000 | 1,097 |
| 2004-09-10 | 1,105 | 1,105 | 1,089 | 1,099 | 269,000 | 1,099 |
| 2004-09-09 | 1,133 | 1,137 | 1,120 | 1,125 | 51,000 | 1,125 |
| 2004-09-08 | 1,128 | 1,133 | 1,123 | 1,133 | 26,000 | 1,133 |
| 2004-09-07 | 1,115 | 1,123 | 1,115 | 1,122 | 18,000 | 1,122 |
| 2004-09-06 | 1,089 | 1,124 | 1,089 | 1,118 | 34,000 | 1,118 |
| 2004-09-03 | 1,127 | 1,127 | 1,109 | 1,109 | 11,000 | 1,109 |
| 2004-09-02 | 1,107 | 1,108 | 1,107 | 1,108 | 2,000 | 1,108 |
| 2004-09-01 | 1,110 | 1,136 | 1,109 | 1,116 | 14,000 | 1,116 |
| 2004-08-31 | 1,114 | 1,114 | 1,098 | 1,106 | 21,000 | 1,106 |
| 2004-08-30 | 1,112 | 1,113 | 1,109 | 1,113 | 9,000 | 1,113 |
| 2004-08-27 | 1,125 | 1,125 | 1,107 | 1,113 | 14,000 | 1,113 |
| 2004-08-26 | 1,110 | 1,129 | 1,110 | 1,126 | 6,000 | 1,126 |
| 2004-08-25 | 1,114 | 1,115 | 1,100 | 1,110 | 34,000 | 1,110 |
| 2004-08-24 | 1,126 | 1,126 | 1,115 | 1,115 | 8,000 | 1,115 |
| 2004-08-23 | 1,112 | 1,122 | 1,112 | 1,115 | 21,000 | 1,115 |
| 2004-08-20 | 1,105 | 1,110 | 1,105 | 1,108 | 20,000 | 1,108 |
| 2004-08-19 | 1,101 | 1,102 | 1,098 | 1,102 | 11,000 | 1,102 |
| 2004-08-18 | 1,093 | 1,094 | 1,089 | 1,094 | 8,000 | 1,094 |
| 2004-08-17 | 1,097 | 1,110 | 1,095 | 1,105 | 39,000 | 1,105 |
| 2004-08-16 | 1,119 | 1,119 | 1,092 | 1,094 | 8,000 | 1,094 |
| 2004-08-13 | 1,091 | 1,102 | 1,082 | 1,085 | 43,000 | 1,085 |
| 2004-08-12 | 1,115 | 1,115 | 1,109 | 1,111 | 7,000 | 1,111 |
| 2004-08-11 | 1,134 | 1,134 | 1,108 | 1,108 | 13,000 | 1,108 |
| 2004-08-10 | 1,114 | 1,122 | 1,108 | 1,114 | 21,000 | 1,114 |
| 2004-08-09 | 1,080 | 1,080 | 1,067 | 1,067 | 17,000 | 1,067 |
| 2004-08-06 | 1,102 | 1,103 | 1,087 | 1,099 | 20,000 | 1,099 |
| 2004-08-05 | 1,125 | 1,125 | 1,100 | 1,122 | 25,000 | 1,122 |
| 2004-08-04 | 1,117 | 1,126 | 1,114 | 1,126 | 96,000 | 1,126 |
| 2004-08-03 | 1,124 | 1,128 | 1,116 | 1,120 | 9,000 | 1,120 |
| 2004-08-02 | 1,139 | 1,150 | 1,120 | 1,124 | 55,000 | 1,124 |
| 2004-07-30 | 1,129 | 1,138 | 1,129 | 1,138 | 10,000 | 1,138 |
| 2004-07-29 | 1,151 | 1,151 | 1,128 | 1,128 | 9,000 | 1,128 |
| 2004-07-28 | 1,161 | 1,161 | 1,140 | 1,151 | 17,000 | 1,151 |
| 2004-07-27 | 1,152 | 1,152 | 1,106 | 1,109 | 34,000 | 1,109 |
| 2004-07-26 | 1,165 | 1,167 | 1,145 | 1,151 | 35,000 | 1,151 |
| 2004-07-23 | 1,197 | 1,206 | 1,190 | 1,191 | 25,000 | 1,191 |
| 2004-07-22 | 1,217 | 1,217 | 1,188 | 1,197 | 27,000 | 1,197 |
| 2004-07-21 | 1,269 | 1,269 | 1,235 | 1,236 | 18,000 | 1,236 |
| 2004-07-20 | 1,267 | 1,280 | 1,259 | 1,280 | 38,000 | 1,280 |
| 2004-07-16 | 1,269 | 1,269 | 1,265 | 1,267 | 30,000 | 1,267 |
| 2004-07-15 | 1,259 | 1,274 | 1,259 | 1,260 | 63,000 | 1,260 |
| 2004-07-14 | 1,220 | 1,252 | 1,220 | 1,224 | 20,000 | 1,224 |
| 2004-07-13 | 1,247 | 1,247 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2004-07-12 | 1,232 | 1,243 | 1,230 | 1,243 | 15,000 | 1,243 |
| 2004-07-09 | 1,174 | 1,199 | 1,171 | 1,199 | 51,000 | 1,199 |
| 2004-07-08 | 1,156 | 1,181 | 1,156 | 1,170 | 18,000 | 1,170 |
| 2004-07-07 | 1,149 | 1,160 | 1,148 | 1,152 | 35,000 | 1,152 |
| 2004-07-06 | 1,189 | 1,189 | 1,178 | 1,179 | 35,000 | 1,179 |
| 2004-07-05 | 1,227 | 1,227 | 1,194 | 1,199 | 20,000 | 1,199 |
| 2004-07-02 | 1,257 | 1,258 | 1,223 | 1,223 | 30,000 | 1,223 |
| 2004-07-01 | 1,270 | 1,287 | 1,264 | 1,271 | 21,000 | 1,271 |
| 2004-06-30 | 1,265 | 1,265 | 1,242 | 1,261 | 14,000 | 1,261 |
| 2004-06-29 | 1,269 | 1,271 | 1,250 | 1,268 | 41,000 | 1,268 |
| 2004-06-28 | 1,243 | 1,265 | 1,242 | 1,264 | 60,000 | 1,264 |
| 2004-06-25 | 1,224 | 1,224 | 1,218 | 1,223 | 6,000 | 1,223 |
| 2004-06-24 | 1,220 | 1,225 | 1,220 | 1,223 | 9,000 | 1,223 |
| 2004-06-23 | 1,219 | 1,219 | 1,200 | 1,200 | 33,000 | 1,200 |
| 2004-06-22 | 1,216 | 1,230 | 1,209 | 1,230 | 33,000 | 1,230 |
| 2004-06-21 | 1,230 | 1,244 | 1,230 | 1,236 | 60,000 | 1,236 |
| 2004-06-18 | 1,210 | 1,210 | 1,172 | 1,174 | 27,000 | 1,174 |
| 2004-06-17 | 1,232 | 1,240 | 1,210 | 1,210 | 26,000 | 1,210 |
| 2004-06-16 | 1,234 | 1,240 | 1,231 | 1,231 | 34,000 | 1,231 |
| 2004-06-15 | 1,235 | 1,248 | 1,232 | 1,245 | 91,000 | 1,245 |
| 2004-06-14 | 1,200 | 1,244 | 1,200 | 1,228 | 93,000 | 1,228 |
| 2004-06-11 | 1,176 | 1,198 | 1,167 | 1,198 | 282,000 | 1,198 |
| 2004-06-10 | 1,126 | 1,196 | 1,126 | 1,196 | 73,000 | 1,196 |
| 2004-06-09 | 1,152 | 1,186 | 1,152 | 1,186 | 29,000 | 1,186 |
| 2004-06-08 | 1,151 | 1,151 | 1,132 | 1,151 | 10,000 | 1,151 |
| 2004-06-07 | 1,089 | 1,136 | 1,089 | 1,136 | 18,000 | 1,136 |
| 2004-06-04 | 1,093 | 1,093 | 1,082 | 1,089 | 16,000 | 1,089 |
| 2004-06-03 | 1,129 | 1,132 | 1,068 | 1,082 | 25,000 | 1,082 |
| 2004-06-02 | 1,130 | 1,137 | 1,130 | 1,137 | 13,000 | 1,137 |
| 2004-06-01 | 1,154 | 1,155 | 1,148 | 1,148 | 14,000 | 1,148 |
| 2004-05-31 | 1,149 | 1,161 | 1,148 | 1,150 | 18,000 | 1,150 |
| 2004-05-28 | 1,140 | 1,140 | 1,135 | 1,139 | 24,000 | 1,139 |
| 2004-05-27 | 1,138 | 1,140 | 1,130 | 1,134 | 16,000 | 1,134 |
| 2004-05-26 | 1,126 | 1,139 | 1,126 | 1,138 | 33,000 | 1,138 |
| 2004-05-25 | 1,146 | 1,152 | 1,135 | 1,146 | 21,000 | 1,146 |
| 2004-05-24 | 1,168 | 1,169 | 1,158 | 1,169 | 53,000 | 1,169 |
| 2004-05-21 | 1,165 | 1,178 | 1,149 | 1,175 | 60,000 | 1,175 |
| 2004-05-20 | 1,110 | 1,191 | 1,110 | 1,165 | 166,000 | 1,165 |
| 2004-05-19 | 1,109 | 1,109 | 1,087 | 1,109 | 28,000 | 1,109 |
| 2004-05-18 | 1,040 | 1,063 | 1,040 | 1,049 | 25,000 | 1,049 |
| 2004-05-17 | 1,050 | 1,061 | 1,005 | 1,005 | 19,000 | 1,005 |
| 2004-05-14 | 1,036 | 1,039 | 1,017 | 1,030 | 101,000 | 1,030 |
| 2004-05-13 | 1,088 | 1,088 | 1,036 | 1,036 | 34,000 | 1,036 |
| 2004-05-12 | 1,063 | 1,089 | 1,059 | 1,088 | 42,000 | 1,088 |
| 2004-05-11 | 1,011 | 1,060 | 1,011 | 1,043 | 46,000 | 1,043 |
| 2004-05-10 | 1,105 | 1,105 | 1,012 | 1,014 | 56,000 | 1,014 |
| 2004-05-07 | 1,155 | 1,155 | 1,106 | 1,114 | 28,000 | 1,114 |
| 2004-05-06 | 1,160 | 1,187 | 1,126 | 1,137 | 61,000 | 1,137 |
| 2004-04-30 | 1,102 | 1,150 | 1,102 | 1,145 | 60,000 | 1,145 |
| 2004-04-28 | 1,134 | 1,167 | 1,129 | 1,161 | 58,000 | 1,161 |
| 2004-04-27 | 1,134 | 1,137 | 1,114 | 1,114 | 29,000 | 1,114 |
| 2004-04-26 | 1,090 | 1,130 | 1,090 | 1,114 | 38,000 | 1,114 |
| 2004-04-23 | 1,120 | 1,130 | 1,103 | 1,110 | 32,000 | 1,110 |
| 2004-04-22 | 1,160 | 1,163 | 1,115 | 1,117 | 55,000 | 1,117 |
| 2004-04-21 | 1,135 | 1,165 | 1,134 | 1,156 | 48,000 | 1,156 |
| 2004-04-20 | 1,113 | 1,137 | 1,113 | 1,135 | 41,000 | 1,135 |
| 2004-04-19 | 1,150 | 1,150 | 1,050 | 1,106 | 115,000 | 1,106 |
| 2004-04-16 | 1,137 | 1,137 | 1,087 | 1,117 | 65,000 | 1,117 |
| 2004-04-15 | 1,142 | 1,168 | 1,117 | 1,117 | 107,000 | 1,117 |
| 2004-04-14 | 1,145 | 1,145 | 1,130 | 1,131 | 66,000 | 1,131 |
| 2004-04-13 | 1,163 | 1,168 | 1,149 | 1,159 | 63,000 | 1,159 |
| 2004-04-12 | 1,164 | 1,180 | 1,159 | 1,173 | 59,000 | 1,173 |
| 2004-04-09 | 1,190 | 1,190 | 1,160 | 1,165 | 45,000 | 1,165 |
| 2004-04-08 | 1,184 | 1,199 | 1,183 | 1,190 | 70,000 | 1,190 |
| 2004-04-07 | 1,200 | 1,209 | 1,186 | 1,192 | 105,000 | 1,192 |
| 2004-04-06 | 1,240 | 1,240 | 1,201 | 1,205 | 64,000 | 1,205 |
| 2004-04-05 | 1,249 | 1,249 | 1,204 | 1,205 | 78,000 | 1,205 |
| 2004-04-02 | 1,242 | 1,280 | 1,242 | 1,249 | 111,000 | 1,249 |
| 2004-04-01 | 1,202 | 1,256 | 1,202 | 1,239 | 123,000 | 1,239 |
| 2004-03-31 | 1,160 | 1,187 | 1,147 | 1,187 | 88,000 | 1,187 |
| 2004-03-30 | 1,200 | 1,200 | 1,186 | 1,200 | 60,000 | 1,200 |
| 2004-03-29 | 1,196 | 1,197 | 1,171 | 1,180 | 70,000 | 1,180 |
| 2004-03-26 | 1,195 | 1,200 | 1,181 | 1,196 | 63,000 | 1,196 |
| 2004-03-25 | 1,158 | 1,186 | 1,150 | 1,175 | 44,000 | 1,175 |
| 2004-03-24 | 1,106 | 1,139 | 1,101 | 1,138 | 15,000 | 1,138 |
| 2004-03-23 | 1,071 | 1,114 | 1,070 | 1,107 | 36,000 | 1,107 |
| 2004-03-22 | 1,150 | 1,150 | 1,100 | 1,117 | 18,000 | 1,117 |
| 2004-03-19 | 1,145 | 1,151 | 1,134 | 1,151 | 33,000 | 1,151 |
| 2004-03-18 | 1,107 | 1,143 | 1,107 | 1,133 | 71,000 | 1,133 |
| 2004-03-17 | 1,077 | 1,107 | 1,077 | 1,107 | 43,000 | 1,107 |
| 2004-03-16 | 1,071 | 1,087 | 1,061 | 1,077 | 21,000 | 1,077 |
| 2004-03-15 | 1,055 | 1,088 | 1,055 | 1,074 | 59,000 | 1,074 |
| 2004-03-12 | 990 | 1,043 | 990 | 1,035 | 216,000 | 1,035 |
| 2004-03-11 | 1,044 | 1,044 | 980 | 1,030 | 42,000 | 1,030 |
| 2004-03-10 | 1,046 | 1,050 | 1,045 | 1,047 | 12,000 | 1,047 |
| 2004-03-09 | 1,054 | 1,056 | 1,052 | 1,054 | 12,000 | 1,054 |
| 2004-03-08 | 1,058 | 1,060 | 1,040 | 1,053 | 23,000 | 1,053 |
| 2004-03-05 | 1,036 | 1,057 | 1,036 | 1,057 | 22,000 | 1,057 |
| 2004-03-04 | 1,041 | 1,061 | 1,041 | 1,056 | 61,000 | 1,056 |
| 2004-03-03 | 1,056 | 1,065 | 1,041 | 1,041 | 63,000 | 1,041 |
| 2004-03-02 | 1,046 | 1,056 | 1,031 | 1,056 | 44,000 | 1,056 |
| 2004-03-01 | 1,001 | 1,049 | 1,000 | 1,046 | 63,000 | 1,046 |
| 2004-02-27 | 990 | 1,029 | 990 | 1,021 | 165,000 | 1,021 |
| 2004-02-26 | 990 | 990 | 978 | 978 | 24,000 | 978 |
| 2004-02-25 | 1,000 | 1,002 | 985 | 990 | 23,000 | 990 |
| 2004-02-24 | 1,011 | 1,013 | 1,005 | 1,009 | 37,000 | 1,009 |
| 2004-02-23 | 1,007 | 1,018 | 1,007 | 1,008 | 26,000 | 1,008 |
| 2004-02-20 | 1,008 | 1,011 | 1,005 | 1,005 | 17,000 | 1,005 |
| 2004-02-19 | 1,001 | 1,004 | 995 | 998 | 23,000 | 998 |
| 2004-02-18 | 1,000 | 1,015 | 1,000 | 1,013 | 42,000 | 1,013 |
| 2004-02-17 | 994 | 1,004 | 994 | 1,000 | 25,000 | 1,000 |
| 2004-02-16 | 1,000 | 1,006 | 999 | 999 | 33,000 | 999 |
| 2004-02-13 | 964 | 1,005 | 959 | 996 | 75,000 | 996 |
| 2004-02-12 | 978 | 978 | 974 | 974 | 28,000 | 974 |
| 2004-02-10 | 970 | 979 | 966 | 970 | 25,000 | 970 |
| 2004-02-09 | 967 | 967 | 954 | 956 | 14,000 | 956 |
| 2004-02-06 | 960 | 963 | 958 | 962 | 15,000 | 962 |
| 2004-02-05 | 956 | 965 | 956 | 963 | 32,000 | 963 |
| 2004-02-04 | 984 | 985 | 943 | 943 | 38,000 | 943 |
| 2004-02-03 | 969 | 988 | 969 | 978 | 94,000 | 978 |
| 2004-02-02 | 970 | 977 | 959 | 959 | 25,000 | 959 |
| 2004-01-30 | 935 | 975 | 935 | 970 | 65,000 | 970 |
| 2004-01-29 | 959 | 960 | 924 | 937 | 61,000 | 937 |
| 2004-01-28 | 971 | 979 | 965 | 966 | 43,000 | 966 |
| 2004-01-27 | 980 | 998 | 980 | 981 | 89,000 | 981 |
| 2004-01-26 | 971 | 975 | 959 | 968 | 43,000 | 968 |
| 2004-01-23 | 935 | 972 | 935 | 963 | 42,000 | 963 |
| 2004-01-22 | 949 | 951 | 935 | 935 | 17,000 | 935 |
| 2004-01-21 | 947 | 970 | 947 | 966 | 56,000 | 966 |
| 2004-01-20 | 946 | 962 | 946 | 947 | 12,000 | 947 |
| 2004-01-19 | 926 | 939 | 926 | 931 | 18,000 | 931 |
| 2004-01-16 | 912 | 922 | 912 | 922 | 18,000 | 922 |
| 2004-01-15 | 929 | 929 | 920 | 920 | 37,000 | 920 |
| 2004-01-14 | 939 | 939 | 914 | 920 | 47,000 | 920 |
| 2004-01-13 | 959 | 959 | 943 | 945 | 37,000 | 945 |
| 2004-01-09 | 975 | 983 | 974 | 977 | 89,000 | 977 |
| 2004-01-08 | 977 | 978 | 956 | 964 | 45,000 | 964 |
| 2004-01-07 | 970 | 991 | 967 | 979 | 73,000 | 979 |
| 2004-01-06 | 926 | 975 | 924 | 971 | 79,000 | 971 |
| 2004-01-05 | 920 | 925 | 918 | 925 | 8,000 | 925 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株
