1963 日揮ホールディングス(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 | 941 | 942 | 933 | 937 | 425,000 | 937 |
| 2004-12-29 | 940 | 946 | 933 | 933 | 756,000 | 933 |
| 2004-12-28 | 945 | 946 | 934 | 940 | 710,000 | 940 |
| 2004-12-27 | 951 | 951 | 921 | 948 | 928,000 | 948 |
| 2004-12-24 | 945 | 955 | 945 | 950 | 1,913,000 | 950 |
| 2004-12-22 | 936 | 942 | 931 | 941 | 1,694,000 | 941 |
| 2004-12-21 | 929 | 930 | 923 | 923 | 2,110,000 | 923 |
| 2004-12-20 | 919 | 927 | 910 | 925 | 2,757,000 | 925 |
| 2004-12-17 | 898 | 914 | 896 | 909 | 2,641,000 | 909 |
| 2004-12-16 | 897 | 903 | 894 | 897 | 3,649,000 | 897 |
| 2004-12-15 | 885 | 897 | 880 | 890 | 2,735,000 | 890 |
| 2004-12-14 | 874 | 883 | 870 | 880 | 3,143,000 | 880 |
| 2004-12-13 | 872 | 872 | 857 | 864 | 1,848,000 | 864 |
| 2004-12-10 | 845 | 864 | 844 | 862 | 4,265,000 | 862 |
| 2004-12-09 | 882 | 882 | 854 | 854 | 1,876,000 | 854 |
| 2004-12-08 | 886 | 887 | 870 | 872 | 1,619,000 | 872 |
| 2004-12-07 | 885 | 895 | 880 | 895 | 2,550,000 | 895 |
| 2004-12-06 | 896 | 896 | 867 | 875 | 2,219,000 | 875 |
| 2004-12-03 | 905 | 906 | 883 | 886 | 2,966,000 | 886 |
| 2004-12-02 | 865 | 882 | 861 | 877 | 2,273,000 | 877 |
| 2004-12-01 | 854 | 857 | 840 | 846 | 3,267,000 | 846 |
| 2004-11-30 | 895 | 895 | 875 | 884 | 1,920,000 | 884 |
| 2004-11-29 | 885 | 905 | 882 | 902 | 1,607,000 | 902 |
| 2004-11-26 | 891 | 892 | 882 | 884 | 1,314,000 | 884 |
| 2004-11-25 | 893 | 893 | 879 | 891 | 1,165,000 | 891 |
| 2004-11-24 | 893 | 899 | 884 | 894 | 1,979,000 | 894 |
| 2004-11-22 | 918 | 918 | 893 | 911 | 1,588,000 | 911 |
| 2004-11-19 | 933 | 938 | 926 | 926 | 2,054,000 | 926 |
| 2004-11-18 | 925 | 928 | 919 | 926 | 2,470,000 | 926 |
| 2004-11-17 | 925 | 929 | 913 | 915 | 3,009,000 | 915 |
| 2004-11-16 | 920 | 928 | 916 | 923 | 2,920,000 | 923 |
| 2004-11-15 | 900 | 911 | 895 | 905 | 3,277,000 | 905 |
| 2004-11-12 | 890 | 905 | 883 | 890 | 5,527,000 | 890 |
| 2004-11-11 | 931 | 931 | 889 | 891 | 9,339,000 | 891 |
| 2004-11-10 | 1,014 | 1,023 | 948 | 961 | 5,139,000 | 961 |
| 2004-11-09 | 998 | 1,015 | 994 | 1,005 | 2,838,000 | 1,005 |
| 2004-11-08 | 1,059 | 1,070 | 1,032 | 1,038 | 1,655,000 | 1,038 |
| 2004-11-05 | 1,085 | 1,087 | 1,072 | 1,079 | 1,311,000 | 1,079 |
| 2004-11-04 | 1,071 | 1,076 | 1,051 | 1,054 | 1,654,000 | 1,054 |
| 2004-11-02 | 1,022 | 1,075 | 1,021 | 1,070 | 4,864,000 | 1,070 |
| 2004-11-01 | 1,083 | 1,106 | 1,082 | 1,102 | 718,000 | 1,102 |
| 2004-10-29 | 1,122 | 1,123 | 1,095 | 1,123 | 799,000 | 1,123 |
| 2004-10-28 | 1,118 | 1,118 | 1,094 | 1,102 | 582,000 | 1,102 |
| 2004-10-27 | 1,081 | 1,104 | 1,068 | 1,103 | 1,008,000 | 1,103 |
| 2004-10-26 | 1,070 | 1,079 | 1,064 | 1,074 | 505,000 | 1,074 |
| 2004-10-25 | 1,083 | 1,092 | 1,069 | 1,085 | 742,000 | 1,085 |
| 2004-10-22 | 1,101 | 1,107 | 1,084 | 1,098 | 571,000 | 1,098 |
| 2004-10-21 | 1,099 | 1,118 | 1,096 | 1,101 | 1,172,000 | 1,101 |
| 2004-10-20 | 1,100 | 1,111 | 1,072 | 1,084 | 763,000 | 1,084 |
| 2004-10-19 | 1,115 | 1,121 | 1,109 | 1,112 | 639,000 | 1,112 |
| 2004-10-18 | 1,101 | 1,102 | 1,083 | 1,095 | 513,000 | 1,095 |
| 2004-10-15 | 1,091 | 1,096 | 1,072 | 1,086 | 699,000 | 1,086 |
| 2004-10-14 | 1,110 | 1,112 | 1,092 | 1,092 | 1,121,000 | 1,092 |
| 2004-10-13 | 1,137 | 1,151 | 1,128 | 1,128 | 524,000 | 1,128 |
| 2004-10-12 | 1,152 | 1,153 | 1,133 | 1,143 | 775,000 | 1,143 |
| 2004-10-08 | 1,153 | 1,170 | 1,150 | 1,161 | 1,397,000 | 1,161 |
| 2004-10-07 | 1,153 | 1,162 | 1,141 | 1,152 | 1,180,000 | 1,152 |
| 2004-10-06 | 1,138 | 1,163 | 1,133 | 1,153 | 1,663,000 | 1,153 |
| 2004-10-05 | 1,158 | 1,165 | 1,144 | 1,155 | 1,182,000 | 1,155 |
| 2004-10-04 | 1,150 | 1,162 | 1,140 | 1,159 | 1,200,000 | 1,159 |
| 2004-10-01 | 1,133 | 1,140 | 1,124 | 1,132 | 1,040,000 | 1,132 |
| 2004-09-30 | 1,130 | 1,145 | 1,121 | 1,121 | 1,483,000 | 1,121 |
| 2004-09-29 | 1,130 | 1,137 | 1,105 | 1,125 | 1,290,000 | 1,125 |
| 2004-09-28 | 1,130 | 1,130 | 1,103 | 1,123 | 2,831,000 | 1,123 |
| 2004-09-27 | 1,089 | 1,094 | 1,071 | 1,078 | 742,000 | 1,078 |
| 2004-09-24 | 1,040 | 1,095 | 1,040 | 1,084 | 1,700,000 | 1,084 |
| 2004-09-22 | 1,060 | 1,074 | 1,040 | 1,045 | 733,000 | 1,045 |
| 2004-09-21 | 1,068 | 1,078 | 1,060 | 1,066 | 429,000 | 1,066 |
| 2004-09-17 | 1,072 | 1,084 | 1,059 | 1,062 | 1,255,000 | 1,062 |
| 2004-09-16 | 1,078 | 1,094 | 1,076 | 1,084 | 745,000 | 1,084 |
| 2004-09-15 | 1,098 | 1,102 | 1,075 | 1,076 | 819,000 | 1,076 |
| 2004-09-14 | 1,100 | 1,124 | 1,100 | 1,118 | 1,001,000 | 1,118 |
| 2004-09-13 | 1,079 | 1,100 | 1,068 | 1,096 | 596,000 | 1,096 |
| 2004-09-10 | 1,075 | 1,088 | 1,058 | 1,088 | 3,327,000 | 1,088 |
| 2004-09-09 | 1,109 | 1,113 | 1,083 | 1,097 | 1,193,000 | 1,097 |
| 2004-09-08 | 1,098 | 1,114 | 1,095 | 1,109 | 1,519,000 | 1,109 |
| 2004-09-07 | 1,093 | 1,095 | 1,080 | 1,093 | 1,017,000 | 1,093 |
| 2004-09-06 | 1,047 | 1,088 | 1,042 | 1,088 | 1,267,000 | 1,088 |
| 2004-09-03 | 1,067 | 1,068 | 1,042 | 1,055 | 435,000 | 1,055 |
| 2004-09-02 | 1,064 | 1,073 | 1,056 | 1,066 | 654,000 | 1,066 |
| 2004-09-01 | 1,049 | 1,068 | 1,048 | 1,066 | 782,000 | 1,066 |
| 2004-08-31 | 1,047 | 1,057 | 1,036 | 1,043 | 845,000 | 1,043 |
| 2004-08-30 | 1,055 | 1,063 | 1,047 | 1,057 | 550,000 | 1,057 |
| 2004-08-27 | 1,059 | 1,064 | 1,051 | 1,064 | 433,000 | 1,064 |
| 2004-08-26 | 1,080 | 1,083 | 1,056 | 1,067 | 881,000 | 1,067 |
| 2004-08-25 | 1,049 | 1,074 | 1,045 | 1,069 | 1,954,000 | 1,069 |
| 2004-08-24 | 1,048 | 1,049 | 1,035 | 1,043 | 520,000 | 1,043 |
| 2004-08-23 | 1,036 | 1,054 | 1,036 | 1,049 | 930,000 | 1,049 |
| 2004-08-20 | 1,040 | 1,046 | 1,028 | 1,036 | 604,000 | 1,036 |
| 2004-08-19 | 1,046 | 1,055 | 1,040 | 1,046 | 1,126,000 | 1,046 |
| 2004-08-18 | 1,028 | 1,038 | 1,022 | 1,036 | 665,000 | 1,036 |
| 2004-08-17 | 1,020 | 1,039 | 1,015 | 1,020 | 713,000 | 1,020 |
| 2004-08-16 | 1,001 | 1,016 | 993 | 1,012 | 526,000 | 1,012 |
| 2004-08-13 | 1,012 | 1,028 | 1,005 | 1,021 | 1,031,000 | 1,021 |
| 2004-08-12 | 1,034 | 1,037 | 1,022 | 1,030 | 392,000 | 1,030 |
| 2004-08-11 | 1,020 | 1,037 | 1,011 | 1,033 | 764,000 | 1,033 |
| 2004-08-10 | 1,008 | 1,019 | 1,004 | 1,010 | 528,000 | 1,010 |
| 2004-08-09 | 993 | 1,000 | 986 | 1,000 | 480,000 | 1,000 |
| 2004-08-06 | 991 | 1,010 | 990 | 1,007 | 579,000 | 1,007 |
| 2004-08-05 | 1,002 | 1,015 | 998 | 1,011 | 393,000 | 1,011 |
| 2004-08-04 | 1,002 | 1,020 | 982 | 991 | 1,075,000 | 991 |
| 2004-08-03 | 1,037 | 1,037 | 1,015 | 1,021 | 573,000 | 1,021 |
| 2004-08-02 | 1,040 | 1,045 | 1,025 | 1,036 | 531,000 | 1,036 |
| 2004-07-30 | 1,022 | 1,040 | 1,021 | 1,040 | 712,000 | 1,040 |
| 2004-07-29 | 1,036 | 1,036 | 996 | 1,009 | 1,050,000 | 1,009 |
| 2004-07-28 | 1,047 | 1,048 | 1,034 | 1,042 | 2,333,000 | 1,042 |
| 2004-07-27 | 1,009 | 1,009 | 992 | 998 | 631,000 | 998 |
| 2004-07-26 | 989 | 1,000 | 986 | 1,000 | 425,000 | 1,000 |
| 2004-07-23 | 1,006 | 1,009 | 997 | 1,007 | 545,000 | 1,007 |
| 2004-07-22 | 1,007 | 1,007 | 985 | 996 | 496,000 | 996 |
| 2004-07-21 | 999 | 1,011 | 999 | 1,008 | 386,000 | 1,008 |
| 2004-07-20 | 995 | 1,005 | 985 | 990 | 658,000 | 990 |
| 2004-07-16 | 991 | 1,014 | 987 | 1,011 | 458,000 | 1,011 |
| 2004-07-15 | 1,001 | 1,011 | 1,000 | 1,004 | 594,000 | 1,004 |
| 2004-07-14 | 1,030 | 1,034 | 1,002 | 1,003 | 426,000 | 1,003 |
| 2004-07-13 | 1,034 | 1,037 | 1,022 | 1,030 | 431,000 | 1,030 |
| 2004-07-12 | 1,040 | 1,040 | 1,016 | 1,033 | 867,000 | 1,033 |
| 2004-07-09 | 987 | 1,020 | 987 | 1,020 | 915,000 | 1,020 |
| 2004-07-08 | 1,011 | 1,016 | 992 | 997 | 571,000 | 997 |
| 2004-07-07 | 1,020 | 1,020 | 989 | 1,003 | 632,000 | 1,003 |
| 2004-07-06 | 1,032 | 1,041 | 1,004 | 1,006 | 1,190,000 | 1,006 |
| 2004-07-05 | 1,023 | 1,028 | 1,010 | 1,025 | 792,000 | 1,025 |
| 2004-07-02 | 1,024 | 1,036 | 1,018 | 1,022 | 1,739,000 | 1,022 |
| 2004-07-01 | 1,060 | 1,068 | 1,057 | 1,060 | 760,000 | 1,060 |
| 2004-06-30 | 1,050 | 1,057 | 1,044 | 1,050 | 1,040,000 | 1,050 |
| 2004-06-29 | 1,030 | 1,047 | 1,024 | 1,046 | 794,000 | 1,046 |
| 2004-06-28 | 1,034 | 1,039 | 1,030 | 1,037 | 815,000 | 1,037 |
| 2004-06-25 | 1,029 | 1,029 | 1,021 | 1,029 | 703,000 | 1,029 |
| 2004-06-24 | 1,024 | 1,029 | 1,016 | 1,022 | 960,000 | 1,022 |
| 2004-06-23 | 1,007 | 1,022 | 1,005 | 1,018 | 1,481,000 | 1,018 |
| 2004-06-22 | 996 | 1,006 | 991 | 1,003 | 1,176,000 | 1,003 |
| 2004-06-21 | 977 | 1,005 | 977 | 996 | 1,312,000 | 996 |
| 2004-06-18 | 982 | 983 | 955 | 968 | 1,012,000 | 968 |
| 2004-06-17 | 997 | 1,000 | 982 | 993 | 763,000 | 993 |
| 2004-06-16 | 1,006 | 1,011 | 993 | 997 | 852,000 | 997 |
| 2004-06-15 | 1,010 | 1,010 | 984 | 986 | 819,000 | 986 |
| 2004-06-14 | 1,018 | 1,026 | 1,008 | 1,012 | 1,203,000 | 1,012 |
| 2004-06-11 | 1,000 | 1,016 | 997 | 1,005 | 3,507,000 | 1,005 |
| 2004-06-10 | 960 | 993 | 954 | 987 | 835,000 | 987 |
| 2004-06-09 | 984 | 987 | 960 | 967 | 1,356,000 | 967 |
| 2004-06-08 | 988 | 990 | 978 | 989 | 1,203,000 | 989 |
| 2004-06-07 | 960 | 982 | 959 | 968 | 1,488,000 | 968 |
| 2004-06-04 | 950 | 964 | 940 | 950 | 1,037,000 | 950 |
| 2004-06-03 | 970 | 989 | 950 | 960 | 2,463,000 | 960 |
| 2004-06-02 | 955 | 991 | 954 | 969 | 2,683,000 | 969 |
| 2004-06-01 | 934 | 957 | 924 | 952 | 1,480,000 | 952 |
| 2004-05-31 | 930 | 935 | 906 | 924 | 1,021,000 | 924 |
| 2004-05-28 | 936 | 946 | 925 | 928 | 679,000 | 928 |
| 2004-05-27 | 931 | 948 | 930 | 936 | 753,000 | 936 |
| 2004-05-26 | 935 | 938 | 919 | 922 | 761,000 | 922 |
| 2004-05-25 | 933 | 934 | 908 | 914 | 1,105,000 | 914 |
| 2004-05-24 | 929 | 945 | 916 | 923 | 1,077,000 | 923 |
| 2004-05-21 | 934 | 935 | 915 | 928 | 1,416,000 | 928 |
| 2004-05-20 | 935 | 976 | 931 | 946 | 2,549,000 | 946 |
| 2004-05-19 | 910 | 932 | 906 | 927 | 1,770,000 | 927 |
| 2004-05-18 | 870 | 892 | 836 | 881 | 2,171,000 | 881 |
| 2004-05-17 | 934 | 939 | 872 | 900 | 1,653,000 | 900 |
| 2004-05-14 | 941 | 959 | 929 | 944 | 1,670,000 | 944 |
| 2004-05-13 | 953 | 955 | 921 | 931 | 1,167,000 | 931 |
| 2004-05-12 | 936 | 954 | 931 | 953 | 1,625,000 | 953 |
| 2004-05-11 | 917 | 939 | 912 | 926 | 1,629,000 | 926 |
| 2004-05-10 | 960 | 965 | 908 | 911 | 1,843,000 | 911 |
| 2004-05-07 | 951 | 980 | 946 | 965 | 1,809,000 | 965 |
| 2004-05-06 | 988 | 989 | 953 | 956 | 1,383,000 | 956 |
| 2004-04-30 | 989 | 990 | 972 | 978 | 1,650,000 | 978 |
| 2004-04-28 | 1,003 | 1,011 | 995 | 1,005 | 1,823,000 | 1,005 |
| 2004-04-27 | 991 | 1,004 | 989 | 993 | 1,264,000 | 993 |
| 2004-04-26 | 1,000 | 1,005 | 987 | 990 | 1,908,000 | 990 |
| 2004-04-23 | 1,016 | 1,027 | 995 | 999 | 1,843,000 | 999 |
| 2004-04-22 | 1,035 | 1,038 | 1,011 | 1,016 | 1,465,000 | 1,016 |
| 2004-04-21 | 1,014 | 1,039 | 1,008 | 1,032 | 2,414,000 | 1,032 |
| 2004-04-20 | 1,025 | 1,027 | 1,001 | 1,005 | 3,723,000 | 1,005 |
| 2004-04-19 | 1,085 | 1,085 | 1,019 | 1,030 | 2,418,000 | 1,030 |
| 2004-04-16 | 1,055 | 1,090 | 1,036 | 1,080 | 4,035,000 | 1,080 |
| 2004-04-15 | 1,077 | 1,097 | 1,045 | 1,055 | 4,803,000 | 1,055 |
| 2004-04-14 | 1,111 | 1,124 | 1,094 | 1,117 | 5,158,000 | 1,117 |
| 2004-04-13 | 1,181 | 1,189 | 1,164 | 1,179 | 1,367,000 | 1,179 |
| 2004-04-12 | 1,172 | 1,192 | 1,156 | 1,190 | 1,048,000 | 1,190 |
| 2004-04-09 | 1,194 | 1,194 | 1,160 | 1,171 | 1,044,000 | 1,171 |
| 2004-04-08 | 1,184 | 1,196 | 1,165 | 1,193 | 802,000 | 1,193 |
| 2004-04-07 | 1,190 | 1,191 | 1,176 | 1,184 | 875,000 | 1,184 |
| 2004-04-06 | 1,178 | 1,197 | 1,169 | 1,196 | 1,880,000 | 1,196 |
| 2004-04-05 | 1,183 | 1,183 | 1,156 | 1,160 | 930,000 | 1,160 |
| 2004-04-02 | 1,161 | 1,182 | 1,161 | 1,166 | 990,000 | 1,166 |
| 2004-04-01 | 1,140 | 1,164 | 1,140 | 1,158 | 913,000 | 1,158 |
| 2004-03-31 | 1,168 | 1,170 | 1,132 | 1,147 | 551,000 | 1,147 |
| 2004-03-30 | 1,180 | 1,182 | 1,161 | 1,168 | 513,000 | 1,168 |
| 2004-03-29 | 1,184 | 1,184 | 1,161 | 1,167 | 708,000 | 1,167 |
| 2004-03-26 | 1,190 | 1,191 | 1,167 | 1,167 | 1,146,000 | 1,167 |
| 2004-03-25 | 1,145 | 1,162 | 1,138 | 1,160 | 1,805,000 | 1,160 |
| 2004-03-24 | 1,113 | 1,147 | 1,103 | 1,138 | 1,951,000 | 1,138 |
| 2004-03-23 | 1,081 | 1,112 | 1,056 | 1,093 | 1,918,000 | 1,093 |
| 2004-03-22 | 1,115 | 1,120 | 1,100 | 1,100 | 1,511,000 | 1,100 |
| 2004-03-19 | 1,146 | 1,146 | 1,125 | 1,132 | 1,110,000 | 1,132 |
| 2004-03-18 | 1,189 | 1,190 | 1,142 | 1,150 | 1,195,000 | 1,150 |
| 2004-03-17 | 1,111 | 1,135 | 1,110 | 1,129 | 1,111,000 | 1,129 |
| 2004-03-16 | 1,129 | 1,135 | 1,105 | 1,117 | 881,000 | 1,117 |
| 2004-03-15 | 1,130 | 1,140 | 1,114 | 1,124 | 1,262,000 | 1,124 |
| 2004-03-12 | 1,087 | 1,129 | 1,087 | 1,127 | 5,087,000 | 1,127 |
| 2004-03-11 | 1,140 | 1,147 | 1,124 | 1,127 | 2,245,000 | 1,127 |
| 2004-03-10 | 1,176 | 1,184 | 1,158 | 1,165 | 1,491,000 | 1,165 |
| 2004-03-09 | 1,165 | 1,193 | 1,165 | 1,193 | 1,479,000 | 1,193 |
| 2004-03-08 | 1,185 | 1,194 | 1,173 | 1,185 | 1,518,000 | 1,185 |
| 2004-03-05 | 1,174 | 1,178 | 1,149 | 1,159 | 2,057,000 | 1,159 |
| 2004-03-04 | 1,113 | 1,142 | 1,113 | 1,134 | 1,130,000 | 1,134 |
| 2004-03-03 | 1,115 | 1,130 | 1,100 | 1,112 | 1,347,000 | 1,112 |
| 2004-03-02 | 1,111 | 1,117 | 1,100 | 1,110 | 988,000 | 1,110 |
| 2004-03-01 | 1,110 | 1,129 | 1,103 | 1,110 | 1,455,000 | 1,110 |
| 2004-02-27 | 1,087 | 1,110 | 1,085 | 1,094 | 2,108,000 | 1,094 |
| 2004-02-26 | 1,075 | 1,080 | 1,057 | 1,080 | 1,091,000 | 1,080 |
| 2004-02-25 | 1,060 | 1,075 | 1,056 | 1,074 | 581,000 | 1,074 |
| 2004-02-24 | 1,086 | 1,088 | 1,049 | 1,055 | 665,000 | 1,055 |
| 2004-02-23 | 1,069 | 1,094 | 1,060 | 1,089 | 1,243,000 | 1,089 |
| 2004-02-20 | 1,075 | 1,075 | 1,052 | 1,060 | 886,000 | 1,060 |
| 2004-02-19 | 1,065 | 1,079 | 1,056 | 1,075 | 1,548,000 | 1,075 |
| 2004-02-18 | 1,038 | 1,054 | 1,030 | 1,047 | 1,517,000 | 1,047 |
| 2004-02-17 | 1,007 | 1,030 | 1,007 | 1,023 | 723,000 | 1,023 |
| 2004-02-16 | 1,021 | 1,030 | 1,012 | 1,015 | 469,000 | 1,015 |
| 2004-02-13 | 1,010 | 1,030 | 1,004 | 1,019 | 1,486,000 | 1,019 |
| 2004-02-12 | 1,008 | 1,011 | 1,000 | 1,000 | 1,662,000 | 1,000 |
| 2004-02-10 | 1,017 | 1,022 | 990 | 998 | 578,000 | 998 |
| 2004-02-09 | 1,017 | 1,033 | 1,004 | 1,019 | 881,000 | 1,019 |
| 2004-02-06 | 1,023 | 1,024 | 991 | 1,002 | 567,000 | 1,002 |
| 2004-02-05 | 983 | 1,011 | 982 | 1,011 | 657,000 | 1,011 |
| 2004-02-04 | 1,020 | 1,020 | 986 | 994 | 1,194,000 | 994 |
| 2004-02-03 | 1,040 | 1,045 | 1,000 | 1,019 | 812,000 | 1,019 |
| 2004-02-02 | 1,044 | 1,062 | 1,037 | 1,049 | 650,000 | 1,049 |
| 2004-01-30 | 1,030 | 1,040 | 1,020 | 1,036 | 646,000 | 1,036 |
| 2004-01-29 | 1,044 | 1,044 | 1,010 | 1,020 | 1,578,000 | 1,020 |
| 2004-01-28 | 1,052 | 1,059 | 1,040 | 1,047 | 959,000 | 1,047 |
| 2004-01-27 | 1,087 | 1,087 | 1,057 | 1,064 | 1,175,000 | 1,064 |
| 2004-01-26 | 1,070 | 1,091 | 1,064 | 1,088 | 2,076,000 | 1,088 |
| 2004-01-23 | 1,066 | 1,073 | 1,051 | 1,069 | 855,000 | 1,069 |
| 2004-01-22 | 1,076 | 1,078 | 1,058 | 1,058 | 973,000 | 1,058 |
| 2004-01-21 | 1,053 | 1,070 | 1,046 | 1,046 | 1,019,000 | 1,046 |
| 2004-01-20 | 1,075 | 1,079 | 1,051 | 1,060 | 899,000 | 1,060 |
| 2004-01-19 | 1,050 | 1,068 | 1,044 | 1,067 | 869,000 | 1,067 |
| 2004-01-16 | 1,026 | 1,035 | 1,014 | 1,025 | 2,149,000 | 1,025 |
| 2004-01-15 | 1,063 | 1,089 | 1,046 | 1,046 | 1,647,000 | 1,046 |
| 2004-01-14 | 1,108 | 1,108 | 1,071 | 1,083 | 2,543,000 | 1,083 |
| 2004-01-13 | 1,057 | 1,118 | 1,032 | 1,103 | 4,763,000 | 1,103 |
| 2004-01-09 | 1,098 | 1,115 | 1,080 | 1,115 | 3,322,000 | 1,115 |
| 2004-01-08 | 1,049 | 1,070 | 1,040 | 1,057 | 1,262,000 | 1,057 |
| 2004-01-07 | 1,042 | 1,060 | 1,019 | 1,033 | 2,303,000 | 1,033 |
| 2004-01-06 | 1,115 | 1,115 | 1,050 | 1,050 | 2,166,000 | 1,050 |
| 2004-01-05 | 1,100 | 1,100 | 1,067 | 1,080 | 1,252,000 | 1,080 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
