1979 (株)大気社 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 | 1,645 | 1,647 | 1,630 | 1,631 | 12,000 | 815.50 |
| 2004-12-29 | 1,611 | 1,620 | 1,590 | 1,620 | 28,000 | 810 |
| 2004-12-28 | 1,593 | 1,618 | 1,588 | 1,610 | 38,000 | 805 |
| 2004-12-27 | 1,599 | 1,600 | 1,589 | 1,593 | 19,000 | 796.50 |
| 2004-12-24 | 1,580 | 1,590 | 1,565 | 1,578 | 58,000 | 789 |
| 2004-12-22 | 1,596 | 1,596 | 1,555 | 1,562 | 37,000 | 781 |
| 2004-12-21 | 1,561 | 1,568 | 1,545 | 1,564 | 73,000 | 782 |
| 2004-12-20 | 1,550 | 1,550 | 1,526 | 1,531 | 36,000 | 765.50 |
| 2004-12-17 | 1,524 | 1,529 | 1,502 | 1,521 | 62,000 | 760.50 |
| 2004-12-16 | 1,512 | 1,524 | 1,487 | 1,524 | 29,000 | 762 |
| 2004-12-15 | 1,510 | 1,515 | 1,491 | 1,505 | 46,000 | 752.50 |
| 2004-12-14 | 1,488 | 1,524 | 1,464 | 1,501 | 85,000 | 750.50 |
| 2004-12-13 | 1,479 | 1,490 | 1,456 | 1,479 | 45,000 | 739.50 |
| 2004-12-10 | 1,452 | 1,480 | 1,432 | 1,461 | 75,000 | 730.50 |
| 2004-12-09 | 1,469 | 1,470 | 1,451 | 1,453 | 172,000 | 726.50 |
| 2004-12-08 | 1,415 | 1,470 | 1,415 | 1,438 | 80,000 | 719 |
| 2004-12-07 | 1,418 | 1,418 | 1,390 | 1,410 | 23,000 | 705 |
| 2004-12-06 | 1,391 | 1,411 | 1,387 | 1,400 | 40,000 | 700 |
| 2004-12-03 | 1,412 | 1,435 | 1,394 | 1,404 | 41,000 | 702 |
| 2004-12-02 | 1,416 | 1,416 | 1,388 | 1,414 | 50,000 | 707 |
| 2004-12-01 | 1,380 | 1,397 | 1,351 | 1,396 | 66,000 | 698 |
| 2004-11-30 | 1,400 | 1,412 | 1,391 | 1,395 | 33,000 | 697.50 |
| 2004-11-29 | 1,398 | 1,422 | 1,387 | 1,420 | 27,000 | 710 |
| 2004-11-26 | 1,398 | 1,440 | 1,386 | 1,400 | 72,000 | 700 |
| 2004-11-25 | 1,400 | 1,400 | 1,362 | 1,397 | 57,000 | 698.50 |
| 2004-11-24 | 1,405 | 1,425 | 1,375 | 1,396 | 45,000 | 698 |
| 2004-11-22 | 1,494 | 1,494 | 1,410 | 1,424 | 42,000 | 712 |
| 2004-11-19 | 1,486 | 1,515 | 1,481 | 1,484 | 64,000 | 742 |
| 2004-11-18 | 1,480 | 1,492 | 1,465 | 1,473 | 44,000 | 736.50 |
| 2004-11-17 | 1,500 | 1,514 | 1,480 | 1,480 | 42,000 | 740 |
| 2004-11-16 | 1,514 | 1,529 | 1,500 | 1,500 | 59,000 | 750 |
| 2004-11-15 | 1,508 | 1,520 | 1,508 | 1,513 | 37,000 | 756.50 |
| 2004-11-12 | 1,490 | 1,495 | 1,487 | 1,493 | 71,000 | 746.50 |
| 2004-11-11 | 1,490 | 1,500 | 1,484 | 1,484 | 36,000 | 742 |
| 2004-11-10 | 1,502 | 1,514 | 1,490 | 1,513 | 33,000 | 756.50 |
| 2004-11-09 | 1,525 | 1,525 | 1,500 | 1,503 | 49,000 | 751.50 |
| 2004-11-08 | 1,549 | 1,549 | 1,530 | 1,530 | 48,000 | 765 |
| 2004-11-05 | 1,518 | 1,540 | 1,518 | 1,539 | 35,000 | 769.50 |
| 2004-11-04 | 1,520 | 1,530 | 1,518 | 1,518 | 15,000 | 759 |
| 2004-11-02 | 1,499 | 1,518 | 1,493 | 1,517 | 24,000 | 758.50 |
| 2004-11-01 | 1,498 | 1,498 | 1,486 | 1,486 | 12,000 | 743 |
| 2004-10-29 | 1,464 | 1,487 | 1,464 | 1,479 | 15,000 | 739.50 |
| 2004-10-28 | 1,452 | 1,489 | 1,452 | 1,482 | 31,000 | 741 |
| 2004-10-27 | 1,452 | 1,461 | 1,450 | 1,452 | 23,000 | 726 |
| 2004-10-26 | 1,477 | 1,477 | 1,456 | 1,463 | 26,000 | 731.50 |
| 2004-10-25 | 1,490 | 1,490 | 1,471 | 1,480 | 6,000 | 740 |
| 2004-10-22 | 1,461 | 1,498 | 1,460 | 1,471 | 23,000 | 735.50 |
| 2004-10-21 | 1,471 | 1,490 | 1,455 | 1,456 | 38,000 | 728 |
| 2004-10-20 | 1,504 | 1,504 | 1,478 | 1,479 | 27,000 | 739.50 |
| 2004-10-19 | 1,523 | 1,523 | 1,493 | 1,511 | 36,000 | 755.50 |
| 2004-10-18 | 1,547 | 1,547 | 1,533 | 1,533 | 6,000 | 766.50 |
| 2004-10-15 | 1,550 | 1,550 | 1,544 | 1,548 | 27,000 | 774 |
| 2004-10-14 | 1,559 | 1,559 | 1,529 | 1,553 | 24,000 | 776.50 |
| 2004-10-13 | 1,526 | 1,578 | 1,526 | 1,560 | 58,000 | 780 |
| 2004-10-12 | 1,530 | 1,545 | 1,510 | 1,523 | 117,000 | 761.50 |
| 2004-10-08 | 1,562 | 1,585 | 1,545 | 1,545 | 48,000 | 772.50 |
| 2004-10-07 | 1,596 | 1,618 | 1,586 | 1,592 | 37,000 | 796 |
| 2004-10-06 | 1,586 | 1,600 | 1,582 | 1,596 | 28,000 | 798 |
| 2004-10-05 | 1,629 | 1,629 | 1,611 | 1,612 | 27,000 | 806 |
| 2004-10-04 | 1,600 | 1,618 | 1,600 | 1,612 | 25,000 | 806 |
| 2004-10-01 | 1,576 | 1,590 | 1,576 | 1,590 | 13,000 | 795 |
| 2004-09-30 | 1,590 | 1,591 | 1,561 | 1,577 | 29,000 | 788.50 |
| 2004-09-29 | 1,610 | 1,610 | 1,590 | 1,590 | 18,000 | 795 |
| 2004-09-28 | 1,556 | 1,600 | 1,556 | 1,590 | 20,000 | 795 |
| 2004-09-27 | 1,562 | 1,565 | 1,530 | 1,540 | 41,000 | 770 |
| 2004-09-24 | 1,502 | 1,570 | 1,502 | 1,567 | 30,000 | 783.50 |
| 2004-09-22 | 1,566 | 1,583 | 1,556 | 1,577 | 39,000 | 788.50 |
| 2004-09-21 | 1,583 | 1,583 | 1,563 | 1,563 | 24,000 | 781.50 |
| 2004-09-17 | 1,585 | 1,585 | 1,553 | 1,553 | 6,000 | 776.50 |
| 2004-09-16 | 1,577 | 1,577 | 1,570 | 1,570 | 19,000 | 785 |
| 2004-09-15 | 1,586 | 1,586 | 1,557 | 1,578 | 34,000 | 789 |
| 2004-09-14 | 1,583 | 1,584 | 1,552 | 1,556 | 20,000 | 778 |
| 2004-09-13 | 1,581 | 1,582 | 1,530 | 1,565 | 61,000 | 782.50 |
| 2004-09-10 | 1,576 | 1,588 | 1,530 | 1,585 | 135,000 | 792.50 |
| 2004-09-09 | 1,625 | 1,626 | 1,601 | 1,601 | 31,000 | 800.50 |
| 2004-09-08 | 1,626 | 1,626 | 1,608 | 1,625 | 49,000 | 812.50 |
| 2004-09-07 | 1,625 | 1,635 | 1,625 | 1,626 | 23,000 | 813 |
| 2004-09-06 | 1,636 | 1,648 | 1,635 | 1,642 | 80,000 | 821 |
| 2004-09-03 | 1,644 | 1,646 | 1,633 | 1,635 | 36,000 | 817.50 |
| 2004-09-02 | 1,649 | 1,649 | 1,637 | 1,642 | 25,000 | 821 |
| 2004-09-01 | 1,617 | 1,650 | 1,617 | 1,650 | 35,000 | 825 |
| 2004-08-31 | 1,627 | 1,644 | 1,620 | 1,633 | 42,000 | 816.50 |
| 2004-08-30 | 1,653 | 1,658 | 1,643 | 1,655 | 42,000 | 827.50 |
| 2004-08-27 | 1,641 | 1,651 | 1,641 | 1,651 | 43,000 | 825.50 |
| 2004-08-26 | 1,623 | 1,647 | 1,623 | 1,628 | 61,000 | 814 |
| 2004-08-25 | 1,584 | 1,621 | 1,584 | 1,621 | 27,000 | 810.50 |
| 2004-08-24 | 1,566 | 1,596 | 1,566 | 1,581 | 35,000 | 790.50 |
| 2004-08-23 | 1,562 | 1,585 | 1,562 | 1,582 | 46,000 | 791 |
| 2004-08-20 | 1,535 | 1,560 | 1,534 | 1,560 | 71,000 | 780 |
| 2004-08-19 | 1,530 | 1,530 | 1,520 | 1,529 | 40,000 | 764.50 |
| 2004-08-18 | 1,519 | 1,550 | 1,511 | 1,525 | 101,000 | 762.50 |
| 2004-08-17 | 1,537 | 1,538 | 1,531 | 1,533 | 62,000 | 766.50 |
| 2004-08-16 | 1,544 | 1,544 | 1,527 | 1,536 | 86,000 | 768 |
| 2004-08-13 | 1,550 | 1,550 | 1,539 | 1,545 | 92,000 | 772.50 |
| 2004-08-12 | 1,540 | 1,555 | 1,540 | 1,550 | 57,000 | 775 |
| 2004-08-11 | 1,526 | 1,547 | 1,526 | 1,545 | 36,000 | 772.50 |
| 2004-08-10 | 1,522 | 1,533 | 1,519 | 1,533 | 51,000 | 766.50 |
| 2004-08-09 | 1,514 | 1,523 | 1,500 | 1,521 | 52,000 | 760.50 |
| 2004-08-06 | 1,498 | 1,517 | 1,491 | 1,515 | 28,000 | 757.50 |
| 2004-08-05 | 1,519 | 1,528 | 1,519 | 1,528 | 30,000 | 764 |
| 2004-08-04 | 1,517 | 1,519 | 1,502 | 1,518 | 58,000 | 759 |
| 2004-08-03 | 1,500 | 1,520 | 1,495 | 1,518 | 118,000 | 759 |
| 2004-08-02 | 1,478 | 1,499 | 1,478 | 1,498 | 18,000 | 749 |
| 2004-07-30 | 1,475 | 1,494 | 1,465 | 1,492 | 68,000 | 746 |
| 2004-07-29 | 1,479 | 1,479 | 1,455 | 1,461 | 72,000 | 730.50 |
| 2004-07-28 | 1,468 | 1,486 | 1,468 | 1,479 | 114,000 | 739.50 |
| 2004-07-27 | 1,472 | 1,485 | 1,463 | 1,467 | 114,000 | 733.50 |
| 2004-07-26 | 1,488 | 1,507 | 1,453 | 1,471 | 113,000 | 735.50 |
| 2004-07-23 | 1,500 | 1,505 | 1,480 | 1,494 | 102,000 | 747 |
| 2004-07-22 | 1,511 | 1,519 | 1,505 | 1,506 | 51,000 | 753 |
| 2004-07-21 | 1,510 | 1,530 | 1,510 | 1,512 | 50,000 | 756 |
| 2004-07-20 | 1,501 | 1,510 | 1,499 | 1,508 | 73,000 | 754 |
| 2004-07-16 | 1,506 | 1,531 | 1,502 | 1,515 | 90,000 | 757.50 |
| 2004-07-15 | 1,569 | 1,569 | 1,510 | 1,531 | 86,000 | 765.50 |
| 2004-07-14 | 1,545 | 1,555 | 1,505 | 1,515 | 28,000 | 757.50 |
| 2004-07-13 | 1,575 | 1,575 | 1,550 | 1,575 | 9,000 | 787.50 |
| 2004-07-12 | 1,519 | 1,589 | 1,519 | 1,545 | 35,000 | 772.50 |
| 2004-07-09 | 1,513 | 1,526 | 1,510 | 1,524 | 58,000 | 762 |
| 2004-07-08 | 1,540 | 1,569 | 1,525 | 1,543 | 28,000 | 771.50 |
| 2004-07-07 | 1,547 | 1,563 | 1,542 | 1,546 | 33,000 | 773 |
| 2004-07-06 | 1,563 | 1,593 | 1,563 | 1,572 | 9,000 | 786 |
| 2004-07-05 | 1,594 | 1,594 | 1,551 | 1,562 | 37,000 | 781 |
| 2004-07-02 | 1,614 | 1,622 | 1,592 | 1,593 | 46,000 | 796.50 |
| 2004-07-01 | 1,623 | 1,623 | 1,600 | 1,600 | 38,000 | 800 |
| 2004-06-30 | 1,633 | 1,635 | 1,603 | 1,603 | 109,000 | 801.50 |
| 2004-06-29 | 1,601 | 1,610 | 1,597 | 1,603 | 104,000 | 801.50 |
| 2004-06-28 | 1,592 | 1,635 | 1,592 | 1,612 | 66,000 | 806 |
| 2004-06-25 | 1,596 | 1,596 | 1,576 | 1,588 | 53,000 | 794 |
| 2004-06-24 | 1,584 | 1,584 | 1,570 | 1,576 | 25,000 | 788 |
| 2004-06-23 | 1,578 | 1,578 | 1,560 | 1,560 | 72,000 | 780 |
| 2004-06-22 | 1,543 | 1,567 | 1,543 | 1,561 | 51,000 | 780.50 |
| 2004-06-21 | 1,586 | 1,586 | 1,542 | 1,542 | 55,000 | 771 |
| 2004-06-18 | 1,546 | 1,560 | 1,515 | 1,526 | 62,000 | 763 |
| 2004-06-17 | 1,545 | 1,565 | 1,535 | 1,546 | 62,000 | 773 |
| 2004-06-16 | 1,506 | 1,558 | 1,506 | 1,534 | 65,000 | 767 |
| 2004-06-15 | 1,560 | 1,560 | 1,520 | 1,524 | 59,000 | 762 |
| 2004-06-14 | 1,553 | 1,554 | 1,520 | 1,537 | 166,000 | 768.50 |
| 2004-06-11 | 1,583 | 1,595 | 1,573 | 1,583 | 251,000 | 791.50 |
| 2004-06-10 | 1,577 | 1,590 | 1,550 | 1,582 | 200,000 | 791 |
| 2004-06-09 | 1,588 | 1,588 | 1,550 | 1,577 | 102,000 | 788.50 |
| 2004-06-08 | 1,580 | 1,581 | 1,570 | 1,570 | 111,000 | 785 |
| 2004-06-07 | 1,548 | 1,580 | 1,540 | 1,551 | 90,000 | 775.50 |
| 2004-06-04 | 1,546 | 1,580 | 1,544 | 1,558 | 60,000 | 779 |
| 2004-06-03 | 1,500 | 1,580 | 1,500 | 1,536 | 155,000 | 768 |
| 2004-06-02 | 1,536 | 1,550 | 1,522 | 1,522 | 50,000 | 761 |
| 2004-06-01 | 1,534 | 1,555 | 1,530 | 1,536 | 63,000 | 768 |
| 2004-05-31 | 1,528 | 1,534 | 1,528 | 1,534 | 35,000 | 767 |
| 2004-05-28 | 1,510 | 1,523 | 1,495 | 1,515 | 69,000 | 757.50 |
| 2004-05-27 | 1,520 | 1,520 | 1,490 | 1,491 | 87,000 | 745.50 |
| 2004-05-26 | 1,515 | 1,522 | 1,495 | 1,522 | 118,000 | 761 |
| 2004-05-25 | 1,491 | 1,495 | 1,470 | 1,495 | 39,000 | 747.50 |
| 2004-05-24 | 1,522 | 1,522 | 1,490 | 1,517 | 108,000 | 758.50 |
| 2004-05-21 | 1,485 | 1,537 | 1,465 | 1,537 | 99,000 | 768.50 |
| 2004-05-20 | 1,426 | 1,510 | 1,426 | 1,466 | 96,000 | 733 |
| 2004-05-19 | 1,340 | 1,429 | 1,332 | 1,406 | 114,000 | 703 |
| 2004-05-18 | 1,326 | 1,334 | 1,299 | 1,325 | 97,000 | 662.50 |
| 2004-05-17 | 1,275 | 1,300 | 1,275 | 1,286 | 66,000 | 643 |
| 2004-05-14 | 1,337 | 1,337 | 1,320 | 1,334 | 66,000 | 667 |
| 2004-05-13 | 1,350 | 1,352 | 1,330 | 1,337 | 103,000 | 668.50 |
| 2004-05-12 | 1,303 | 1,396 | 1,295 | 1,342 | 161,000 | 671 |
| 2004-05-11 | 1,301 | 1,348 | 1,269 | 1,316 | 55,000 | 658 |
| 2004-05-10 | 1,426 | 1,426 | 1,282 | 1,300 | 66,000 | 650 |
| 2004-05-07 | 1,452 | 1,453 | 1,427 | 1,434 | 93,000 | 717 |
| 2004-05-06 | 1,482 | 1,495 | 1,468 | 1,472 | 42,000 | 736 |
| 2004-04-30 | 1,510 | 1,526 | 1,440 | 1,526 | 63,000 | 763 |
| 2004-04-28 | 1,527 | 1,544 | 1,525 | 1,527 | 81,000 | 763.50 |
| 2004-04-27 | 1,549 | 1,549 | 1,525 | 1,525 | 51,000 | 762.50 |
| 2004-04-26 | 1,569 | 1,570 | 1,521 | 1,548 | 76,000 | 774 |
| 2004-04-23 | 1,490 | 1,575 | 1,490 | 1,570 | 189,000 | 785 |
| 2004-04-22 | 1,500 | 1,500 | 1,485 | 1,485 | 34,000 | 742.50 |
| 2004-04-21 | 1,452 | 1,505 | 1,450 | 1,499 | 116,000 | 749.50 |
| 2004-04-20 | 1,457 | 1,457 | 1,437 | 1,453 | 10,000 | 726.50 |
| 2004-04-19 | 1,490 | 1,495 | 1,431 | 1,457 | 47,000 | 728.50 |
| 2004-04-16 | 1,445 | 1,480 | 1,440 | 1,470 | 40,000 | 735 |
| 2004-04-15 | 1,420 | 1,463 | 1,420 | 1,462 | 98,000 | 731 |
| 2004-04-14 | 1,460 | 1,472 | 1,391 | 1,439 | 157,000 | 719.50 |
| 2004-04-13 | 1,488 | 1,500 | 1,455 | 1,480 | 44,000 | 740 |
| 2004-04-12 | 1,454 | 1,503 | 1,450 | 1,488 | 77,000 | 744 |
| 2004-04-09 | 1,468 | 1,483 | 1,457 | 1,473 | 98,000 | 736.50 |
| 2004-04-08 | 1,400 | 1,500 | 1,400 | 1,488 | 234,000 | 744 |
| 2004-04-07 | 1,389 | 1,390 | 1,378 | 1,390 | 58,000 | 695 |
| 2004-04-06 | 1,381 | 1,390 | 1,368 | 1,372 | 51,000 | 686 |
| 2004-04-05 | 1,366 | 1,390 | 1,360 | 1,362 | 44,000 | 681 |
| 2004-04-02 | 1,347 | 1,370 | 1,335 | 1,346 | 79,000 | 673 |
| 2004-04-01 | 1,348 | 1,348 | 1,330 | 1,332 | 27,000 | 666 |
| 2004-03-31 | 1,330 | 1,349 | 1,318 | 1,321 | 55,000 | 660.50 |
| 2004-03-30 | 1,330 | 1,350 | 1,300 | 1,316 | 107,000 | 658 |
| 2004-03-29 | 1,327 | 1,340 | 1,281 | 1,296 | 84,000 | 648 |
| 2004-03-26 | 1,366 | 1,367 | 1,323 | 1,326 | 119,000 | 663 |
| 2004-03-25 | 1,400 | 1,400 | 1,370 | 1,376 | 88,000 | 688 |
| 2004-03-24 | 1,370 | 1,413 | 1,370 | 1,400 | 28,000 | 700 |
| 2004-03-23 | 1,400 | 1,400 | 1,360 | 1,382 | 61,000 | 691 |
| 2004-03-22 | 1,382 | 1,427 | 1,380 | 1,380 | 32,000 | 690 |
| 2004-03-19 | 1,372 | 1,458 | 1,365 | 1,379 | 179,000 | 689.50 |
| 2004-03-18 | 1,370 | 1,380 | 1,352 | 1,353 | 68,000 | 676.50 |
| 2004-03-17 | 1,336 | 1,369 | 1,310 | 1,350 | 99,000 | 675 |
| 2004-03-16 | 1,320 | 1,328 | 1,304 | 1,316 | 47,000 | 658 |
| 2004-03-15 | 1,320 | 1,369 | 1,320 | 1,329 | 100,000 | 664.50 |
| 2004-03-12 | 1,260 | 1,280 | 1,260 | 1,280 | 100,000 | 640 |
| 2004-03-11 | 1,259 | 1,274 | 1,257 | 1,273 | 81,000 | 636.50 |
| 2004-03-10 | 1,250 | 1,265 | 1,250 | 1,259 | 123,000 | 629.50 |
| 2004-03-09 | 1,238 | 1,250 | 1,210 | 1,245 | 141,000 | 622.50 |
| 2004-03-08 | 1,265 | 1,276 | 1,235 | 1,260 | 166,000 | 630 |
| 2004-03-05 | 1,223 | 1,269 | 1,213 | 1,265 | 138,000 | 632.50 |
| 2004-03-04 | 1,270 | 1,270 | 1,231 | 1,243 | 145,000 | 621.50 |
| 2004-03-03 | 1,288 | 1,288 | 1,270 | 1,271 | 56,000 | 635.50 |
| 2004-03-02 | 1,288 | 1,290 | 1,269 | 1,279 | 118,000 | 639.50 |
| 2004-03-01 | 1,279 | 1,288 | 1,270 | 1,280 | 116,000 | 640 |
| 2004-02-27 | 1,235 | 1,279 | 1,235 | 1,279 | 91,000 | 639.50 |
| 2004-02-26 | 1,262 | 1,262 | 1,230 | 1,231 | 68,000 | 615.50 |
| 2004-02-25 | 1,270 | 1,283 | 1,269 | 1,279 | 54,000 | 639.50 |
| 2004-02-24 | 1,248 | 1,265 | 1,240 | 1,264 | 74,000 | 632 |
| 2004-02-23 | 1,219 | 1,248 | 1,214 | 1,239 | 110,000 | 619.50 |
| 2004-02-20 | 1,220 | 1,220 | 1,200 | 1,205 | 77,000 | 602.50 |
| 2004-02-19 | 1,174 | 1,200 | 1,174 | 1,188 | 104,000 | 594 |
| 2004-02-18 | 1,160 | 1,174 | 1,152 | 1,173 | 85,000 | 586.50 |
| 2004-02-17 | 1,136 | 1,171 | 1,126 | 1,145 | 122,000 | 572.50 |
| 2004-02-16 | 1,131 | 1,139 | 1,122 | 1,128 | 101,000 | 564 |
| 2004-02-13 | 1,101 | 1,123 | 1,100 | 1,111 | 170,000 | 555.50 |
| 2004-02-12 | 1,099 | 1,102 | 1,090 | 1,099 | 243,000 | 549.50 |
| 2004-02-10 | 1,090 | 1,095 | 1,083 | 1,085 | 42,000 | 542.50 |
| 2004-02-09 | 1,084 | 1,102 | 1,083 | 1,083 | 120,000 | 541.50 |
| 2004-02-06 | 1,106 | 1,110 | 1,068 | 1,072 | 150,000 | 536 |
| 2004-02-05 | 1,100 | 1,125 | 1,096 | 1,125 | 107,000 | 562.50 |
| 2004-02-04 | 1,176 | 1,180 | 1,128 | 1,140 | 48,000 | 570 |
| 2004-02-03 | 1,199 | 1,199 | 1,161 | 1,176 | 55,000 | 588 |
| 2004-02-02 | 1,192 | 1,203 | 1,180 | 1,200 | 74,000 | 600 |
| 2004-01-30 | 1,201 | 1,215 | 1,192 | 1,192 | 41,000 | 596 |
| 2004-01-29 | 1,197 | 1,200 | 1,177 | 1,181 | 35,000 | 590.50 |
| 2004-01-28 | 1,210 | 1,215 | 1,169 | 1,198 | 109,000 | 599 |
| 2004-01-27 | 1,236 | 1,237 | 1,223 | 1,229 | 50,000 | 614.50 |
| 2004-01-26 | 1,236 | 1,244 | 1,228 | 1,236 | 45,000 | 618 |
| 2004-01-23 | 1,227 | 1,248 | 1,210 | 1,236 | 64,000 | 618 |
| 2004-01-22 | 1,237 | 1,237 | 1,207 | 1,207 | 95,000 | 603.50 |
| 2004-01-21 | 1,244 | 1,250 | 1,220 | 1,220 | 46,000 | 610 |
| 2004-01-20 | 1,229 | 1,248 | 1,224 | 1,224 | 39,000 | 612 |
| 2004-01-19 | 1,240 | 1,260 | 1,223 | 1,227 | 44,000 | 613.50 |
| 2004-01-16 | 1,222 | 1,241 | 1,222 | 1,231 | 43,000 | 615.50 |
| 2004-01-15 | 1,215 | 1,246 | 1,210 | 1,225 | 136,000 | 612.50 |
| 2004-01-14 | 1,280 | 1,280 | 1,265 | 1,267 | 96,000 | 633.50 |
| 2004-01-13 | 1,300 | 1,300 | 1,272 | 1,280 | 59,000 | 640 |
| 2004-01-09 | 1,282 | 1,317 | 1,272 | 1,301 | 60,000 | 650.50 |
| 2004-01-08 | 1,242 | 1,275 | 1,242 | 1,263 | 44,000 | 631.50 |
| 2004-01-07 | 1,249 | 1,297 | 1,249 | 1,261 | 27,000 | 630.50 |
| 2004-01-06 | 1,268 | 1,319 | 1,248 | 1,248 | 25,000 | 624 |
| 2004-01-05 | 1,248 | 1,270 | 1,246 | 1,267 | 17,000 | 633.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株