1941 (株)中電工 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 | 1,605 | 1,613 | 1,605 | 1,606 | 8,900 | 1,606 |
| 2004-12-29 | 1,615 | 1,616 | 1,593 | 1,604 | 17,000 | 1,604 |
| 2004-12-28 | 1,625 | 1,628 | 1,605 | 1,608 | 17,000 | 1,608 |
| 2004-12-27 | 1,611 | 1,625 | 1,598 | 1,603 | 25,800 | 1,603 |
| 2004-12-24 | 1,606 | 1,620 | 1,600 | 1,600 | 53,600 | 1,600 |
| 2004-12-22 | 1,600 | 1,600 | 1,590 | 1,595 | 34,500 | 1,595 |
| 2004-12-21 | 1,580 | 1,590 | 1,575 | 1,584 | 60,400 | 1,584 |
| 2004-12-20 | 1,567 | 1,580 | 1,560 | 1,571 | 61,700 | 1,571 |
| 2004-12-17 | 1,551 | 1,570 | 1,551 | 1,567 | 28,300 | 1,567 |
| 2004-12-16 | 1,544 | 1,559 | 1,544 | 1,559 | 20,100 | 1,559 |
| 2004-12-15 | 1,575 | 1,576 | 1,562 | 1,565 | 33,300 | 1,565 |
| 2004-12-14 | 1,541 | 1,565 | 1,541 | 1,562 | 80,400 | 1,562 |
| 2004-12-13 | 1,528 | 1,536 | 1,528 | 1,530 | 52,200 | 1,530 |
| 2004-12-10 | 1,510 | 1,528 | 1,508 | 1,518 | 94,700 | 1,518 |
| 2004-12-09 | 1,510 | 1,515 | 1,490 | 1,504 | 79,400 | 1,504 |
| 2004-12-08 | 1,505 | 1,515 | 1,505 | 1,513 | 34,800 | 1,513 |
| 2004-12-07 | 1,510 | 1,516 | 1,496 | 1,505 | 43,400 | 1,505 |
| 2004-12-06 | 1,512 | 1,520 | 1,506 | 1,509 | 49,700 | 1,509 |
| 2004-12-03 | 1,509 | 1,520 | 1,492 | 1,510 | 57,900 | 1,510 |
| 2004-12-02 | 1,507 | 1,527 | 1,502 | 1,527 | 34,900 | 1,527 |
| 2004-12-01 | 1,475 | 1,491 | 1,453 | 1,478 | 31,700 | 1,478 |
| 2004-11-30 | 1,499 | 1,501 | 1,480 | 1,490 | 28,400 | 1,490 |
| 2004-11-29 | 1,499 | 1,528 | 1,482 | 1,500 | 32,400 | 1,500 |
| 2004-11-26 | 1,500 | 1,502 | 1,478 | 1,487 | 44,100 | 1,487 |
| 2004-11-25 | 1,509 | 1,509 | 1,460 | 1,507 | 53,700 | 1,507 |
| 2004-11-24 | 1,510 | 1,517 | 1,496 | 1,500 | 22,300 | 1,500 |
| 2004-11-22 | 1,515 | 1,522 | 1,477 | 1,496 | 41,300 | 1,496 |
| 2004-11-19 | 1,542 | 1,542 | 1,524 | 1,525 | 50,100 | 1,525 |
| 2004-11-18 | 1,530 | 1,540 | 1,523 | 1,525 | 41,700 | 1,525 |
| 2004-11-17 | 1,521 | 1,532 | 1,511 | 1,521 | 45,700 | 1,521 |
| 2004-11-16 | 1,529 | 1,534 | 1,522 | 1,532 | 69,500 | 1,532 |
| 2004-11-15 | 1,520 | 1,540 | 1,510 | 1,530 | 75,100 | 1,530 |
| 2004-11-12 | 1,500 | 1,535 | 1,500 | 1,518 | 45,300 | 1,518 |
| 2004-11-11 | 1,530 | 1,544 | 1,515 | 1,520 | 20,600 | 1,520 |
| 2004-11-10 | 1,495 | 1,530 | 1,495 | 1,518 | 56,600 | 1,518 |
| 2004-11-09 | 1,525 | 1,530 | 1,471 | 1,525 | 46,400 | 1,525 |
| 2004-11-08 | 1,518 | 1,545 | 1,501 | 1,524 | 58,700 | 1,524 |
| 2004-11-05 | 1,528 | 1,528 | 1,498 | 1,518 | 35,900 | 1,518 |
| 2004-11-04 | 1,500 | 1,510 | 1,480 | 1,501 | 61,300 | 1,501 |
| 2004-11-02 | 1,485 | 1,498 | 1,470 | 1,496 | 38,000 | 1,496 |
| 2004-11-01 | 1,491 | 1,499 | 1,481 | 1,485 | 31,600 | 1,485 |
| 2004-10-29 | 1,472 | 1,497 | 1,470 | 1,471 | 45,600 | 1,471 |
| 2004-10-28 | 1,469 | 1,480 | 1,465 | 1,480 | 37,800 | 1,480 |
| 2004-10-27 | 1,490 | 1,490 | 1,460 | 1,468 | 38,100 | 1,468 |
| 2004-10-26 | 1,470 | 1,486 | 1,461 | 1,486 | 54,100 | 1,486 |
| 2004-10-25 | 1,492 | 1,492 | 1,462 | 1,470 | 58,300 | 1,470 |
| 2004-10-22 | 1,481 | 1,498 | 1,476 | 1,482 | 35,000 | 1,482 |
| 2004-10-21 | 1,477 | 1,479 | 1,449 | 1,465 | 36,600 | 1,465 |
| 2004-10-20 | 1,440 | 1,474 | 1,440 | 1,457 | 39,700 | 1,457 |
| 2004-10-19 | 1,461 | 1,489 | 1,444 | 1,459 | 14,400 | 1,459 |
| 2004-10-18 | 1,457 | 1,477 | 1,430 | 1,441 | 31,500 | 1,441 |
| 2004-10-15 | 1,470 | 1,470 | 1,445 | 1,456 | 42,800 | 1,456 |
| 2004-10-14 | 1,470 | 1,478 | 1,453 | 1,458 | 48,400 | 1,458 |
| 2004-10-13 | 1,480 | 1,490 | 1,470 | 1,483 | 47,800 | 1,483 |
| 2004-10-12 | 1,500 | 1,502 | 1,470 | 1,481 | 78,900 | 1,481 |
| 2004-10-08 | 1,500 | 1,509 | 1,497 | 1,501 | 43,900 | 1,501 |
| 2004-10-07 | 1,500 | 1,504 | 1,485 | 1,504 | 63,500 | 1,504 |
| 2004-10-06 | 1,495 | 1,506 | 1,490 | 1,501 | 38,600 | 1,501 |
| 2004-10-05 | 1,500 | 1,510 | 1,495 | 1,509 | 72,000 | 1,509 |
| 2004-10-04 | 1,496 | 1,510 | 1,486 | 1,503 | 124,100 | 1,503 |
| 2004-10-01 | 1,486 | 1,499 | 1,485 | 1,496 | 46,700 | 1,496 |
| 2004-09-30 | 1,483 | 1,490 | 1,463 | 1,468 | 68,400 | 1,468 |
| 2004-09-29 | 1,510 | 1,510 | 1,460 | 1,472 | 27,700 | 1,472 |
| 2004-09-28 | 1,460 | 1,482 | 1,460 | 1,462 | 24,400 | 1,462 |
| 2004-09-27 | 1,477 | 1,478 | 1,456 | 1,470 | 18,500 | 1,470 |
| 2004-09-24 | 1,482 | 1,490 | 1,468 | 1,478 | 108,500 | 1,478 |
| 2004-09-22 | 1,487 | 1,490 | 1,466 | 1,480 | 43,000 | 1,480 |
| 2004-09-21 | 1,485 | 1,500 | 1,485 | 1,485 | 19,100 | 1,485 |
| 2004-09-17 | 1,500 | 1,500 | 1,480 | 1,484 | 57,500 | 1,484 |
| 2004-09-16 | 1,491 | 1,500 | 1,487 | 1,491 | 25,300 | 1,491 |
| 2004-09-15 | 1,507 | 1,514 | 1,495 | 1,500 | 51,500 | 1,500 |
| 2004-09-14 | 1,502 | 1,510 | 1,493 | 1,506 | 60,100 | 1,506 |
| 2004-09-13 | 1,505 | 1,517 | 1,483 | 1,504 | 35,800 | 1,504 |
| 2004-09-10 | 1,513 | 1,513 | 1,471 | 1,487 | 101,800 | 1,487 |
| 2004-09-09 | 1,510 | 1,526 | 1,495 | 1,495 | 58,100 | 1,495 |
| 2004-09-08 | 1,519 | 1,536 | 1,500 | 1,501 | 21,000 | 1,501 |
| 2004-09-07 | 1,517 | 1,517 | 1,493 | 1,500 | 18,300 | 1,500 |
| 2004-09-06 | 1,504 | 1,520 | 1,483 | 1,507 | 41,700 | 1,507 |
| 2004-09-03 | 1,516 | 1,516 | 1,466 | 1,484 | 49,000 | 1,484 |
| 2004-09-02 | 1,528 | 1,530 | 1,511 | 1,511 | 112,700 | 1,511 |
| 2004-09-01 | 1,511 | 1,528 | 1,511 | 1,513 | 11,300 | 1,513 |
| 2004-08-31 | 1,516 | 1,517 | 1,484 | 1,492 | 21,400 | 1,492 |
| 2004-08-30 | 1,522 | 1,559 | 1,510 | 1,517 | 11,700 | 1,517 |
| 2004-08-27 | 1,531 | 1,531 | 1,506 | 1,523 | 11,000 | 1,523 |
| 2004-08-26 | 1,546 | 1,580 | 1,501 | 1,501 | 21,100 | 1,501 |
| 2004-08-25 | 1,492 | 1,548 | 1,491 | 1,524 | 34,000 | 1,524 |
| 2004-08-24 | 1,495 | 1,499 | 1,476 | 1,481 | 6,800 | 1,481 |
| 2004-08-23 | 1,487 | 1,519 | 1,482 | 1,482 | 14,200 | 1,482 |
| 2004-08-20 | 1,487 | 1,495 | 1,463 | 1,495 | 8,600 | 1,495 |
| 2004-08-19 | 1,495 | 1,495 | 1,475 | 1,487 | 10,600 | 1,487 |
| 2004-08-18 | 1,467 | 1,488 | 1,460 | 1,486 | 16,400 | 1,486 |
| 2004-08-17 | 1,459 | 1,516 | 1,457 | 1,466 | 12,700 | 1,466 |
| 2004-08-16 | 1,474 | 1,480 | 1,382 | 1,459 | 32,600 | 1,459 |
| 2004-08-13 | 1,506 | 1,507 | 1,458 | 1,494 | 56,800 | 1,494 |
| 2004-08-12 | 1,529 | 1,543 | 1,520 | 1,528 | 10,300 | 1,528 |
| 2004-08-11 | 1,513 | 1,547 | 1,501 | 1,547 | 22,200 | 1,547 |
| 2004-08-10 | 1,506 | 1,527 | 1,501 | 1,512 | 9,200 | 1,512 |
| 2004-08-09 | 1,500 | 1,536 | 1,500 | 1,505 | 22,600 | 1,505 |
| 2004-08-06 | 1,550 | 1,550 | 1,514 | 1,521 | 65,200 | 1,521 |
| 2004-08-05 | 1,545 | 1,563 | 1,542 | 1,551 | 19,800 | 1,551 |
| 2004-08-04 | 1,550 | 1,583 | 1,521 | 1,532 | 29,200 | 1,532 |
| 2004-08-03 | 1,595 | 1,595 | 1,555 | 1,568 | 19,100 | 1,568 |
| 2004-08-02 | 1,555 | 1,595 | 1,555 | 1,565 | 18,500 | 1,565 |
| 2004-07-30 | 1,578 | 1,598 | 1,555 | 1,598 | 20,600 | 1,598 |
| 2004-07-29 | 1,584 | 1,584 | 1,551 | 1,557 | 32,100 | 1,557 |
| 2004-07-28 | 1,600 | 1,604 | 1,572 | 1,604 | 24,200 | 1,604 |
| 2004-07-27 | 1,592 | 1,620 | 1,560 | 1,561 | 18,500 | 1,561 |
| 2004-07-26 | 1,605 | 1,641 | 1,601 | 1,601 | 18,000 | 1,601 |
| 2004-07-23 | 1,618 | 1,638 | 1,611 | 1,611 | 29,100 | 1,611 |
| 2004-07-22 | 1,610 | 1,618 | 1,600 | 1,608 | 10,600 | 1,608 |
| 2004-07-21 | 1,630 | 1,641 | 1,605 | 1,624 | 27,600 | 1,624 |
| 2004-07-20 | 1,640 | 1,671 | 1,634 | 1,641 | 18,000 | 1,641 |
| 2004-07-16 | 1,670 | 1,670 | 1,650 | 1,659 | 17,800 | 1,659 |
| 2004-07-15 | 1,651 | 1,680 | 1,650 | 1,650 | 27,200 | 1,650 |
| 2004-07-14 | 1,722 | 1,735 | 1,670 | 1,670 | 31,400 | 1,670 |
| 2004-07-13 | 1,694 | 1,700 | 1,662 | 1,680 | 32,100 | 1,680 |
| 2004-07-12 | 1,695 | 1,721 | 1,657 | 1,693 | 25,200 | 1,693 |
| 2004-07-09 | 1,595 | 1,651 | 1,595 | 1,635 | 37,900 | 1,635 |
| 2004-07-08 | 1,658 | 1,667 | 1,614 | 1,615 | 33,400 | 1,615 |
| 2004-07-07 | 1,650 | 1,699 | 1,636 | 1,652 | 39,600 | 1,652 |
| 2004-07-06 | 1,712 | 1,737 | 1,697 | 1,698 | 24,300 | 1,698 |
| 2004-07-05 | 1,738 | 1,768 | 1,738 | 1,738 | 29,300 | 1,738 |
| 2004-07-02 | 1,787 | 1,787 | 1,764 | 1,771 | 17,600 | 1,771 |
| 2004-07-01 | 1,811 | 1,811 | 1,769 | 1,771 | 16,500 | 1,771 |
| 2004-06-30 | 1,790 | 1,790 | 1,764 | 1,785 | 35,500 | 1,785 |
| 2004-06-29 | 1,800 | 1,800 | 1,768 | 1,790 | 23,000 | 1,790 |
| 2004-06-28 | 1,780 | 1,802 | 1,774 | 1,800 | 26,000 | 1,800 |
| 2004-06-25 | 1,770 | 1,797 | 1,766 | 1,774 | 31,200 | 1,774 |
| 2004-06-24 | 1,772 | 1,785 | 1,755 | 1,755 | 22,500 | 1,755 |
| 2004-06-23 | 1,742 | 1,782 | 1,742 | 1,765 | 30,400 | 1,765 |
| 2004-06-22 | 1,800 | 1,800 | 1,760 | 1,772 | 24,700 | 1,772 |
| 2004-06-21 | 1,780 | 1,813 | 1,780 | 1,799 | 35,800 | 1,799 |
| 2004-06-18 | 1,774 | 1,784 | 1,716 | 1,751 | 38,100 | 1,751 |
| 2004-06-17 | 1,801 | 1,820 | 1,778 | 1,804 | 22,900 | 1,804 |
| 2004-06-16 | 1,835 | 1,835 | 1,804 | 1,817 | 39,000 | 1,817 |
| 2004-06-15 | 1,843 | 1,843 | 1,764 | 1,820 | 43,300 | 1,820 |
| 2004-06-14 | 1,821 | 1,848 | 1,806 | 1,824 | 73,000 | 1,824 |
| 2004-06-11 | 1,764 | 1,800 | 1,764 | 1,791 | 259,200 | 1,791 |
| 2004-06-10 | 1,858 | 1,877 | 1,822 | 1,854 | 25,900 | 1,854 |
| 2004-06-09 | 1,823 | 1,837 | 1,809 | 1,828 | 52,700 | 1,828 |
| 2004-06-08 | 1,860 | 1,860 | 1,828 | 1,831 | 52,100 | 1,831 |
| 2004-06-07 | 1,866 | 1,887 | 1,825 | 1,847 | 52,300 | 1,847 |
| 2004-06-04 | 1,837 | 1,865 | 1,824 | 1,865 | 41,300 | 1,865 |
| 2004-06-03 | 1,863 | 1,893 | 1,805 | 1,823 | 58,100 | 1,823 |
| 2004-06-02 | 1,895 | 1,895 | 1,851 | 1,863 | 31,900 | 1,863 |
| 2004-06-01 | 1,898 | 1,898 | 1,867 | 1,898 | 47,100 | 1,898 |
| 2004-05-31 | 1,903 | 1,903 | 1,867 | 1,887 | 21,300 | 1,887 |
| 2004-05-28 | 1,899 | 1,909 | 1,877 | 1,902 | 47,400 | 1,902 |
| 2004-05-27 | 1,900 | 1,900 | 1,860 | 1,874 | 44,700 | 1,874 |
| 2004-05-26 | 1,902 | 1,939 | 1,890 | 1,913 | 63,000 | 1,913 |
| 2004-05-25 | 1,903 | 1,903 | 1,820 | 1,872 | 42,200 | 1,872 |
| 2004-05-24 | 1,916 | 1,936 | 1,888 | 1,893 | 55,600 | 1,893 |
| 2004-05-21 | 1,870 | 1,939 | 1,865 | 1,916 | 107,500 | 1,916 |
| 2004-05-20 | 1,870 | 1,875 | 1,850 | 1,875 | 80,400 | 1,875 |
| 2004-05-19 | 1,847 | 1,891 | 1,820 | 1,882 | 32,100 | 1,882 |
| 2004-05-18 | 1,816 | 1,848 | 1,771 | 1,815 | 46,700 | 1,815 |
| 2004-05-17 | 1,815 | 1,829 | 1,813 | 1,816 | 73,300 | 1,816 |
| 2004-05-14 | 1,790 | 1,861 | 1,790 | 1,811 | 59,600 | 1,811 |
| 2004-05-13 | 1,816 | 1,825 | 1,756 | 1,788 | 41,500 | 1,788 |
| 2004-05-12 | 1,801 | 1,815 | 1,727 | 1,815 | 62,900 | 1,815 |
| 2004-05-11 | 1,840 | 1,840 | 1,773 | 1,801 | 54,000 | 1,801 |
| 2004-05-10 | 1,881 | 1,894 | 1,740 | 1,839 | 88,900 | 1,839 |
| 2004-05-07 | 1,890 | 1,910 | 1,880 | 1,880 | 30,500 | 1,880 |
| 2004-05-06 | 1,985 | 1,985 | 1,890 | 1,890 | 54,900 | 1,890 |
| 2004-04-30 | 1,981 | 1,981 | 1,874 | 1,969 | 65,900 | 1,969 |
| 2004-04-28 | 1,980 | 1,997 | 1,971 | 1,981 | 38,900 | 1,981 |
| 2004-04-27 | 1,980 | 1,984 | 1,961 | 1,967 | 46,000 | 1,967 |
| 2004-04-26 | 1,975 | 1,980 | 1,965 | 1,965 | 23,600 | 1,965 |
| 2004-04-23 | 1,972 | 1,972 | 1,952 | 1,963 | 29,500 | 1,963 |
| 2004-04-22 | 1,972 | 1,973 | 1,959 | 1,962 | 50,300 | 1,962 |
| 2004-04-21 | 1,961 | 1,979 | 1,961 | 1,972 | 26,900 | 1,972 |
| 2004-04-20 | 1,955 | 1,979 | 1,955 | 1,979 | 27,900 | 1,979 |
| 2004-04-19 | 1,956 | 1,976 | 1,890 | 1,975 | 39,200 | 1,975 |
| 2004-04-16 | 1,975 | 1,986 | 1,950 | 1,986 | 35,300 | 1,986 |
| 2004-04-15 | 1,969 | 1,971 | 1,920 | 1,934 | 29,600 | 1,934 |
| 2004-04-14 | 1,947 | 1,983 | 1,947 | 1,969 | 13,700 | 1,969 |
| 2004-04-13 | 1,980 | 1,980 | 1,946 | 1,946 | 18,800 | 1,946 |
| 2004-04-12 | 1,946 | 1,979 | 1,946 | 1,979 | 11,900 | 1,979 |
| 2004-04-09 | 1,950 | 1,950 | 1,903 | 1,946 | 23,300 | 1,946 |
| 2004-04-08 | 1,947 | 1,956 | 1,934 | 1,942 | 13,700 | 1,942 |
| 2004-04-07 | 1,938 | 1,952 | 1,910 | 1,947 | 22,300 | 1,947 |
| 2004-04-06 | 1,920 | 1,928 | 1,905 | 1,922 | 24,900 | 1,922 |
| 2004-04-05 | 1,911 | 1,967 | 1,911 | 1,920 | 22,600 | 1,920 |
| 2004-04-02 | 1,939 | 1,980 | 1,910 | 1,941 | 17,400 | 1,941 |
| 2004-04-01 | 1,950 | 1,969 | 1,892 | 1,940 | 21,600 | 1,940 |
| 2004-03-31 | 1,969 | 1,969 | 1,905 | 1,949 | 12,200 | 1,949 |
| 2004-03-30 | 1,924 | 1,955 | 1,923 | 1,950 | 14,300 | 1,950 |
| 2004-03-29 | 1,950 | 1,970 | 1,949 | 1,954 | 16,100 | 1,954 |
| 2004-03-26 | 1,970 | 1,985 | 1,950 | 1,973 | 16,700 | 1,973 |
| 2004-03-25 | 1,976 | 1,976 | 1,946 | 1,959 | 18,800 | 1,959 |
| 2004-03-24 | 1,945 | 1,980 | 1,945 | 1,946 | 35,600 | 1,946 |
| 2004-03-23 | 1,985 | 1,985 | 1,941 | 1,945 | 21,600 | 1,945 |
| 2004-03-22 | 1,957 | 1,975 | 1,951 | 1,955 | 20,200 | 1,955 |
| 2004-03-19 | 1,916 | 1,997 | 1,913 | 1,944 | 32,000 | 1,944 |
| 2004-03-18 | 1,950 | 1,995 | 1,940 | 1,947 | 53,500 | 1,947 |
| 2004-03-17 | 1,866 | 1,948 | 1,858 | 1,948 | 65,000 | 1,948 |
| 2004-03-16 | 1,871 | 1,871 | 1,859 | 1,866 | 31,300 | 1,866 |
| 2004-03-15 | 1,900 | 1,933 | 1,871 | 1,871 | 46,800 | 1,871 |
| 2004-03-12 | 1,954 | 1,954 | 1,893 | 1,900 | 145,600 | 1,900 |
| 2004-03-11 | 1,939 | 1,939 | 1,910 | 1,924 | 32,200 | 1,924 |
| 2004-03-10 | 1,959 | 1,970 | 1,916 | 1,952 | 27,000 | 1,952 |
| 2004-03-09 | 1,972 | 2,000 | 1,959 | 1,959 | 55,500 | 1,959 |
| 2004-03-08 | 1,975 | 2,030 | 1,971 | 1,971 | 33,400 | 1,971 |
| 2004-03-05 | 1,920 | 1,975 | 1,900 | 1,975 | 35,300 | 1,975 |
| 2004-03-04 | 1,790 | 1,924 | 1,770 | 1,920 | 54,300 | 1,920 |
| 2004-03-03 | 1,815 | 1,830 | 1,700 | 1,779 | 32,100 | 1,779 |
| 2004-03-02 | 1,809 | 1,833 | 1,780 | 1,815 | 43,100 | 1,815 |
| 2004-03-01 | 1,693 | 1,815 | 1,693 | 1,809 | 54,200 | 1,809 |
| 2004-02-27 | 1,629 | 1,700 | 1,627 | 1,693 | 46,300 | 1,693 |
| 2004-02-26 | 1,605 | 1,629 | 1,605 | 1,629 | 18,100 | 1,629 |
| 2004-02-25 | 1,620 | 1,623 | 1,605 | 1,605 | 27,600 | 1,605 |
| 2004-02-24 | 1,606 | 1,612 | 1,594 | 1,601 | 35,900 | 1,601 |
| 2004-02-23 | 1,592 | 1,630 | 1,590 | 1,595 | 34,900 | 1,595 |
| 2004-02-20 | 1,618 | 1,628 | 1,600 | 1,611 | 19,000 | 1,611 |
| 2004-02-19 | 1,610 | 1,620 | 1,600 | 1,620 | 19,200 | 1,620 |
| 2004-02-18 | 1,580 | 1,624 | 1,571 | 1,574 | 42,900 | 1,574 |
| 2004-02-17 | 1,570 | 1,595 | 1,560 | 1,569 | 22,400 | 1,569 |
| 2004-02-16 | 1,560 | 1,570 | 1,550 | 1,570 | 19,400 | 1,570 |
| 2004-02-13 | 1,547 | 1,564 | 1,531 | 1,531 | 22,600 | 1,531 |
| 2004-02-12 | 1,537 | 1,556 | 1,525 | 1,527 | 36,600 | 1,527 |
| 2004-02-10 | 1,505 | 1,545 | 1,505 | 1,516 | 27,700 | 1,516 |
| 2004-02-09 | 1,515 | 1,528 | 1,494 | 1,494 | 21,100 | 1,494 |
| 2004-02-06 | 1,510 | 1,515 | 1,484 | 1,501 | 19,700 | 1,501 |
| 2004-02-05 | 1,505 | 1,528 | 1,497 | 1,500 | 15,000 | 1,500 |
| 2004-02-04 | 1,549 | 1,549 | 1,497 | 1,505 | 31,200 | 1,505 |
| 2004-02-03 | 1,526 | 1,535 | 1,501 | 1,530 | 34,200 | 1,530 |
| 2004-02-02 | 1,493 | 1,550 | 1,475 | 1,526 | 43,700 | 1,526 |
| 2004-01-30 | 1,469 | 1,483 | 1,461 | 1,473 | 24,500 | 1,473 |
| 2004-01-29 | 1,500 | 1,518 | 1,460 | 1,460 | 31,000 | 1,460 |
| 2004-01-28 | 1,501 | 1,564 | 1,500 | 1,509 | 22,900 | 1,509 |
| 2004-01-27 | 1,513 | 1,567 | 1,513 | 1,513 | 23,800 | 1,513 |
| 2004-01-26 | 1,567 | 1,567 | 1,523 | 1,523 | 34,300 | 1,523 |
| 2004-01-23 | 1,530 | 1,570 | 1,530 | 1,556 | 27,300 | 1,556 |
| 2004-01-22 | 1,510 | 1,531 | 1,489 | 1,489 | 29,500 | 1,489 |
| 2004-01-21 | 1,530 | 1,535 | 1,508 | 1,508 | 23,200 | 1,508 |
| 2004-01-20 | 1,520 | 1,553 | 1,520 | 1,530 | 15,600 | 1,530 |
| 2004-01-19 | 1,499 | 1,535 | 1,499 | 1,512 | 22,900 | 1,512 |
| 2004-01-16 | 1,455 | 1,500 | 1,455 | 1,484 | 19,700 | 1,484 |
| 2004-01-15 | 1,462 | 1,497 | 1,450 | 1,450 | 21,200 | 1,450 |
| 2004-01-14 | 1,450 | 1,487 | 1,450 | 1,481 | 32,500 | 1,481 |
| 2004-01-13 | 1,500 | 1,520 | 1,470 | 1,470 | 34,400 | 1,470 |
| 2004-01-09 | 1,530 | 1,530 | 1,500 | 1,501 | 20,300 | 1,501 |
| 2004-01-08 | 1,460 | 1,516 | 1,460 | 1,500 | 54,800 | 1,500 |
| 2004-01-07 | 1,488 | 1,500 | 1,466 | 1,475 | 36,100 | 1,475 |
| 2004-01-06 | 1,491 | 1,492 | 1,468 | 1,468 | 28,600 | 1,468 |
| 2004-01-05 | 1,485 | 1,489 | 1,479 | 1,488 | 5,500 | 1,488 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株