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 | 1,631 |
| 2004-12-29 | 1,611 | 1,620 | 1,590 | 1,620 | 28,000 | 1,620 |
| 2004-12-28 | 1,593 | 1,618 | 1,588 | 1,610 | 38,000 | 1,610 |
| 2004-12-27 | 1,599 | 1,600 | 1,589 | 1,593 | 19,000 | 1,593 |
| 2004-12-24 | 1,580 | 1,590 | 1,565 | 1,578 | 58,000 | 1,578 |
| 2004-12-22 | 1,596 | 1,596 | 1,555 | 1,562 | 37,000 | 1,562 |
| 2004-12-21 | 1,561 | 1,568 | 1,545 | 1,564 | 73,000 | 1,564 |
| 2004-12-20 | 1,550 | 1,550 | 1,526 | 1,531 | 36,000 | 1,531 |
| 2004-12-17 | 1,524 | 1,529 | 1,502 | 1,521 | 62,000 | 1,521 |
| 2004-12-16 | 1,512 | 1,524 | 1,487 | 1,524 | 29,000 | 1,524 |
| 2004-12-15 | 1,510 | 1,515 | 1,491 | 1,505 | 46,000 | 1,505 |
| 2004-12-14 | 1,488 | 1,524 | 1,464 | 1,501 | 85,000 | 1,501 |
| 2004-12-13 | 1,479 | 1,490 | 1,456 | 1,479 | 45,000 | 1,479 |
| 2004-12-10 | 1,452 | 1,480 | 1,432 | 1,461 | 75,000 | 1,461 |
| 2004-12-09 | 1,469 | 1,470 | 1,451 | 1,453 | 172,000 | 1,453 |
| 2004-12-08 | 1,415 | 1,470 | 1,415 | 1,438 | 80,000 | 1,438 |
| 2004-12-07 | 1,418 | 1,418 | 1,390 | 1,410 | 23,000 | 1,410 |
| 2004-12-06 | 1,391 | 1,411 | 1,387 | 1,400 | 40,000 | 1,400 |
| 2004-12-03 | 1,412 | 1,435 | 1,394 | 1,404 | 41,000 | 1,404 |
| 2004-12-02 | 1,416 | 1,416 | 1,388 | 1,414 | 50,000 | 1,414 |
| 2004-12-01 | 1,380 | 1,397 | 1,351 | 1,396 | 66,000 | 1,396 |
| 2004-11-30 | 1,400 | 1,412 | 1,391 | 1,395 | 33,000 | 1,395 |
| 2004-11-29 | 1,398 | 1,422 | 1,387 | 1,420 | 27,000 | 1,420 |
| 2004-11-26 | 1,398 | 1,440 | 1,386 | 1,400 | 72,000 | 1,400 |
| 2004-11-25 | 1,400 | 1,400 | 1,362 | 1,397 | 57,000 | 1,397 |
| 2004-11-24 | 1,405 | 1,425 | 1,375 | 1,396 | 45,000 | 1,396 |
| 2004-11-22 | 1,494 | 1,494 | 1,410 | 1,424 | 42,000 | 1,424 |
| 2004-11-19 | 1,486 | 1,515 | 1,481 | 1,484 | 64,000 | 1,484 |
| 2004-11-18 | 1,480 | 1,492 | 1,465 | 1,473 | 44,000 | 1,473 |
| 2004-11-17 | 1,500 | 1,514 | 1,480 | 1,480 | 42,000 | 1,480 |
| 2004-11-16 | 1,514 | 1,529 | 1,500 | 1,500 | 59,000 | 1,500 |
| 2004-11-15 | 1,508 | 1,520 | 1,508 | 1,513 | 37,000 | 1,513 |
| 2004-11-12 | 1,490 | 1,495 | 1,487 | 1,493 | 71,000 | 1,493 |
| 2004-11-11 | 1,490 | 1,500 | 1,484 | 1,484 | 36,000 | 1,484 |
| 2004-11-10 | 1,502 | 1,514 | 1,490 | 1,513 | 33,000 | 1,513 |
| 2004-11-09 | 1,525 | 1,525 | 1,500 | 1,503 | 49,000 | 1,503 |
| 2004-11-08 | 1,549 | 1,549 | 1,530 | 1,530 | 48,000 | 1,530 |
| 2004-11-05 | 1,518 | 1,540 | 1,518 | 1,539 | 35,000 | 1,539 |
| 2004-11-04 | 1,520 | 1,530 | 1,518 | 1,518 | 15,000 | 1,518 |
| 2004-11-02 | 1,499 | 1,518 | 1,493 | 1,517 | 24,000 | 1,517 |
| 2004-11-01 | 1,498 | 1,498 | 1,486 | 1,486 | 12,000 | 1,486 |
| 2004-10-29 | 1,464 | 1,487 | 1,464 | 1,479 | 15,000 | 1,479 |
| 2004-10-28 | 1,452 | 1,489 | 1,452 | 1,482 | 31,000 | 1,482 |
| 2004-10-27 | 1,452 | 1,461 | 1,450 | 1,452 | 23,000 | 1,452 |
| 2004-10-26 | 1,477 | 1,477 | 1,456 | 1,463 | 26,000 | 1,463 |
| 2004-10-25 | 1,490 | 1,490 | 1,471 | 1,480 | 6,000 | 1,480 |
| 2004-10-22 | 1,461 | 1,498 | 1,460 | 1,471 | 23,000 | 1,471 |
| 2004-10-21 | 1,471 | 1,490 | 1,455 | 1,456 | 38,000 | 1,456 |
| 2004-10-20 | 1,504 | 1,504 | 1,478 | 1,479 | 27,000 | 1,479 |
| 2004-10-19 | 1,523 | 1,523 | 1,493 | 1,511 | 36,000 | 1,511 |
| 2004-10-18 | 1,547 | 1,547 | 1,533 | 1,533 | 6,000 | 1,533 |
| 2004-10-15 | 1,550 | 1,550 | 1,544 | 1,548 | 27,000 | 1,548 |
| 2004-10-14 | 1,559 | 1,559 | 1,529 | 1,553 | 24,000 | 1,553 |
| 2004-10-13 | 1,526 | 1,578 | 1,526 | 1,560 | 58,000 | 1,560 |
| 2004-10-12 | 1,530 | 1,545 | 1,510 | 1,523 | 117,000 | 1,523 |
| 2004-10-08 | 1,562 | 1,585 | 1,545 | 1,545 | 48,000 | 1,545 |
| 2004-10-07 | 1,596 | 1,618 | 1,586 | 1,592 | 37,000 | 1,592 |
| 2004-10-06 | 1,586 | 1,600 | 1,582 | 1,596 | 28,000 | 1,596 |
| 2004-10-05 | 1,629 | 1,629 | 1,611 | 1,612 | 27,000 | 1,612 |
| 2004-10-04 | 1,600 | 1,618 | 1,600 | 1,612 | 25,000 | 1,612 |
| 2004-10-01 | 1,576 | 1,590 | 1,576 | 1,590 | 13,000 | 1,590 |
| 2004-09-30 | 1,590 | 1,591 | 1,561 | 1,577 | 29,000 | 1,577 |
| 2004-09-29 | 1,610 | 1,610 | 1,590 | 1,590 | 18,000 | 1,590 |
| 2004-09-28 | 1,556 | 1,600 | 1,556 | 1,590 | 20,000 | 1,590 |
| 2004-09-27 | 1,562 | 1,565 | 1,530 | 1,540 | 41,000 | 1,540 |
| 2004-09-24 | 1,502 | 1,570 | 1,502 | 1,567 | 30,000 | 1,567 |
| 2004-09-22 | 1,566 | 1,583 | 1,556 | 1,577 | 39,000 | 1,577 |
| 2004-09-21 | 1,583 | 1,583 | 1,563 | 1,563 | 24,000 | 1,563 |
| 2004-09-17 | 1,585 | 1,585 | 1,553 | 1,553 | 6,000 | 1,553 |
| 2004-09-16 | 1,577 | 1,577 | 1,570 | 1,570 | 19,000 | 1,570 |
| 2004-09-15 | 1,586 | 1,586 | 1,557 | 1,578 | 34,000 | 1,578 |
| 2004-09-14 | 1,583 | 1,584 | 1,552 | 1,556 | 20,000 | 1,556 |
| 2004-09-13 | 1,581 | 1,582 | 1,530 | 1,565 | 61,000 | 1,565 |
| 2004-09-10 | 1,576 | 1,588 | 1,530 | 1,585 | 135,000 | 1,585 |
| 2004-09-09 | 1,625 | 1,626 | 1,601 | 1,601 | 31,000 | 1,601 |
| 2004-09-08 | 1,626 | 1,626 | 1,608 | 1,625 | 49,000 | 1,625 |
| 2004-09-07 | 1,625 | 1,635 | 1,625 | 1,626 | 23,000 | 1,626 |
| 2004-09-06 | 1,636 | 1,648 | 1,635 | 1,642 | 80,000 | 1,642 |
| 2004-09-03 | 1,644 | 1,646 | 1,633 | 1,635 | 36,000 | 1,635 |
| 2004-09-02 | 1,649 | 1,649 | 1,637 | 1,642 | 25,000 | 1,642 |
| 2004-09-01 | 1,617 | 1,650 | 1,617 | 1,650 | 35,000 | 1,650 |
| 2004-08-31 | 1,627 | 1,644 | 1,620 | 1,633 | 42,000 | 1,633 |
| 2004-08-30 | 1,653 | 1,658 | 1,643 | 1,655 | 42,000 | 1,655 |
| 2004-08-27 | 1,641 | 1,651 | 1,641 | 1,651 | 43,000 | 1,651 |
| 2004-08-26 | 1,623 | 1,647 | 1,623 | 1,628 | 61,000 | 1,628 |
| 2004-08-25 | 1,584 | 1,621 | 1,584 | 1,621 | 27,000 | 1,621 |
| 2004-08-24 | 1,566 | 1,596 | 1,566 | 1,581 | 35,000 | 1,581 |
| 2004-08-23 | 1,562 | 1,585 | 1,562 | 1,582 | 46,000 | 1,582 |
| 2004-08-20 | 1,535 | 1,560 | 1,534 | 1,560 | 71,000 | 1,560 |
| 2004-08-19 | 1,530 | 1,530 | 1,520 | 1,529 | 40,000 | 1,529 |
| 2004-08-18 | 1,519 | 1,550 | 1,511 | 1,525 | 101,000 | 1,525 |
| 2004-08-17 | 1,537 | 1,538 | 1,531 | 1,533 | 62,000 | 1,533 |
| 2004-08-16 | 1,544 | 1,544 | 1,527 | 1,536 | 86,000 | 1,536 |
| 2004-08-13 | 1,550 | 1,550 | 1,539 | 1,545 | 92,000 | 1,545 |
| 2004-08-12 | 1,540 | 1,555 | 1,540 | 1,550 | 57,000 | 1,550 |
| 2004-08-11 | 1,526 | 1,547 | 1,526 | 1,545 | 36,000 | 1,545 |
| 2004-08-10 | 1,522 | 1,533 | 1,519 | 1,533 | 51,000 | 1,533 |
| 2004-08-09 | 1,514 | 1,523 | 1,500 | 1,521 | 52,000 | 1,521 |
| 2004-08-06 | 1,498 | 1,517 | 1,491 | 1,515 | 28,000 | 1,515 |
| 2004-08-05 | 1,519 | 1,528 | 1,519 | 1,528 | 30,000 | 1,528 |
| 2004-08-04 | 1,517 | 1,519 | 1,502 | 1,518 | 58,000 | 1,518 |
| 2004-08-03 | 1,500 | 1,520 | 1,495 | 1,518 | 118,000 | 1,518 |
| 2004-08-02 | 1,478 | 1,499 | 1,478 | 1,498 | 18,000 | 1,498 |
| 2004-07-30 | 1,475 | 1,494 | 1,465 | 1,492 | 68,000 | 1,492 |
| 2004-07-29 | 1,479 | 1,479 | 1,455 | 1,461 | 72,000 | 1,461 |
| 2004-07-28 | 1,468 | 1,486 | 1,468 | 1,479 | 114,000 | 1,479 |
| 2004-07-27 | 1,472 | 1,485 | 1,463 | 1,467 | 114,000 | 1,467 |
| 2004-07-26 | 1,488 | 1,507 | 1,453 | 1,471 | 113,000 | 1,471 |
| 2004-07-23 | 1,500 | 1,505 | 1,480 | 1,494 | 102,000 | 1,494 |
| 2004-07-22 | 1,511 | 1,519 | 1,505 | 1,506 | 51,000 | 1,506 |
| 2004-07-21 | 1,510 | 1,530 | 1,510 | 1,512 | 50,000 | 1,512 |
| 2004-07-20 | 1,501 | 1,510 | 1,499 | 1,508 | 73,000 | 1,508 |
| 2004-07-16 | 1,506 | 1,531 | 1,502 | 1,515 | 90,000 | 1,515 |
| 2004-07-15 | 1,569 | 1,569 | 1,510 | 1,531 | 86,000 | 1,531 |
| 2004-07-14 | 1,545 | 1,555 | 1,505 | 1,515 | 28,000 | 1,515 |
| 2004-07-13 | 1,575 | 1,575 | 1,550 | 1,575 | 9,000 | 1,575 |
| 2004-07-12 | 1,519 | 1,589 | 1,519 | 1,545 | 35,000 | 1,545 |
| 2004-07-09 | 1,513 | 1,526 | 1,510 | 1,524 | 58,000 | 1,524 |
| 2004-07-08 | 1,540 | 1,569 | 1,525 | 1,543 | 28,000 | 1,543 |
| 2004-07-07 | 1,547 | 1,563 | 1,542 | 1,546 | 33,000 | 1,546 |
| 2004-07-06 | 1,563 | 1,593 | 1,563 | 1,572 | 9,000 | 1,572 |
| 2004-07-05 | 1,594 | 1,594 | 1,551 | 1,562 | 37,000 | 1,562 |
| 2004-07-02 | 1,614 | 1,622 | 1,592 | 1,593 | 46,000 | 1,593 |
| 2004-07-01 | 1,623 | 1,623 | 1,600 | 1,600 | 38,000 | 1,600 |
| 2004-06-30 | 1,633 | 1,635 | 1,603 | 1,603 | 109,000 | 1,603 |
| 2004-06-29 | 1,601 | 1,610 | 1,597 | 1,603 | 104,000 | 1,603 |
| 2004-06-28 | 1,592 | 1,635 | 1,592 | 1,612 | 66,000 | 1,612 |
| 2004-06-25 | 1,596 | 1,596 | 1,576 | 1,588 | 53,000 | 1,588 |
| 2004-06-24 | 1,584 | 1,584 | 1,570 | 1,576 | 25,000 | 1,576 |
| 2004-06-23 | 1,578 | 1,578 | 1,560 | 1,560 | 72,000 | 1,560 |
| 2004-06-22 | 1,543 | 1,567 | 1,543 | 1,561 | 51,000 | 1,561 |
| 2004-06-21 | 1,586 | 1,586 | 1,542 | 1,542 | 55,000 | 1,542 |
| 2004-06-18 | 1,546 | 1,560 | 1,515 | 1,526 | 62,000 | 1,526 |
| 2004-06-17 | 1,545 | 1,565 | 1,535 | 1,546 | 62,000 | 1,546 |
| 2004-06-16 | 1,506 | 1,558 | 1,506 | 1,534 | 65,000 | 1,534 |
| 2004-06-15 | 1,560 | 1,560 | 1,520 | 1,524 | 59,000 | 1,524 |
| 2004-06-14 | 1,553 | 1,554 | 1,520 | 1,537 | 166,000 | 1,537 |
| 2004-06-11 | 1,583 | 1,595 | 1,573 | 1,583 | 251,000 | 1,583 |
| 2004-06-10 | 1,577 | 1,590 | 1,550 | 1,582 | 200,000 | 1,582 |
| 2004-06-09 | 1,588 | 1,588 | 1,550 | 1,577 | 102,000 | 1,577 |
| 2004-06-08 | 1,580 | 1,581 | 1,570 | 1,570 | 111,000 | 1,570 |
| 2004-06-07 | 1,548 | 1,580 | 1,540 | 1,551 | 90,000 | 1,551 |
| 2004-06-04 | 1,546 | 1,580 | 1,544 | 1,558 | 60,000 | 1,558 |
| 2004-06-03 | 1,500 | 1,580 | 1,500 | 1,536 | 155,000 | 1,536 |
| 2004-06-02 | 1,536 | 1,550 | 1,522 | 1,522 | 50,000 | 1,522 |
| 2004-06-01 | 1,534 | 1,555 | 1,530 | 1,536 | 63,000 | 1,536 |
| 2004-05-31 | 1,528 | 1,534 | 1,528 | 1,534 | 35,000 | 1,534 |
| 2004-05-28 | 1,510 | 1,523 | 1,495 | 1,515 | 69,000 | 1,515 |
| 2004-05-27 | 1,520 | 1,520 | 1,490 | 1,491 | 87,000 | 1,491 |
| 2004-05-26 | 1,515 | 1,522 | 1,495 | 1,522 | 118,000 | 1,522 |
| 2004-05-25 | 1,491 | 1,495 | 1,470 | 1,495 | 39,000 | 1,495 |
| 2004-05-24 | 1,522 | 1,522 | 1,490 | 1,517 | 108,000 | 1,517 |
| 2004-05-21 | 1,485 | 1,537 | 1,465 | 1,537 | 99,000 | 1,537 |
| 2004-05-20 | 1,426 | 1,510 | 1,426 | 1,466 | 96,000 | 1,466 |
| 2004-05-19 | 1,340 | 1,429 | 1,332 | 1,406 | 114,000 | 1,406 |
| 2004-05-18 | 1,326 | 1,334 | 1,299 | 1,325 | 97,000 | 1,325 |
| 2004-05-17 | 1,275 | 1,300 | 1,275 | 1,286 | 66,000 | 1,286 |
| 2004-05-14 | 1,337 | 1,337 | 1,320 | 1,334 | 66,000 | 1,334 |
| 2004-05-13 | 1,350 | 1,352 | 1,330 | 1,337 | 103,000 | 1,337 |
| 2004-05-12 | 1,303 | 1,396 | 1,295 | 1,342 | 161,000 | 1,342 |
| 2004-05-11 | 1,301 | 1,348 | 1,269 | 1,316 | 55,000 | 1,316 |
| 2004-05-10 | 1,426 | 1,426 | 1,282 | 1,300 | 66,000 | 1,300 |
| 2004-05-07 | 1,452 | 1,453 | 1,427 | 1,434 | 93,000 | 1,434 |
| 2004-05-06 | 1,482 | 1,495 | 1,468 | 1,472 | 42,000 | 1,472 |
| 2004-04-30 | 1,510 | 1,526 | 1,440 | 1,526 | 63,000 | 1,526 |
| 2004-04-28 | 1,527 | 1,544 | 1,525 | 1,527 | 81,000 | 1,527 |
| 2004-04-27 | 1,549 | 1,549 | 1,525 | 1,525 | 51,000 | 1,525 |
| 2004-04-26 | 1,569 | 1,570 | 1,521 | 1,548 | 76,000 | 1,548 |
| 2004-04-23 | 1,490 | 1,575 | 1,490 | 1,570 | 189,000 | 1,570 |
| 2004-04-22 | 1,500 | 1,500 | 1,485 | 1,485 | 34,000 | 1,485 |
| 2004-04-21 | 1,452 | 1,505 | 1,450 | 1,499 | 116,000 | 1,499 |
| 2004-04-20 | 1,457 | 1,457 | 1,437 | 1,453 | 10,000 | 1,453 |
| 2004-04-19 | 1,490 | 1,495 | 1,431 | 1,457 | 47,000 | 1,457 |
| 2004-04-16 | 1,445 | 1,480 | 1,440 | 1,470 | 40,000 | 1,470 |
| 2004-04-15 | 1,420 | 1,463 | 1,420 | 1,462 | 98,000 | 1,462 |
| 2004-04-14 | 1,460 | 1,472 | 1,391 | 1,439 | 157,000 | 1,439 |
| 2004-04-13 | 1,488 | 1,500 | 1,455 | 1,480 | 44,000 | 1,480 |
| 2004-04-12 | 1,454 | 1,503 | 1,450 | 1,488 | 77,000 | 1,488 |
| 2004-04-09 | 1,468 | 1,483 | 1,457 | 1,473 | 98,000 | 1,473 |
| 2004-04-08 | 1,400 | 1,500 | 1,400 | 1,488 | 234,000 | 1,488 |
| 2004-04-07 | 1,389 | 1,390 | 1,378 | 1,390 | 58,000 | 1,390 |
| 2004-04-06 | 1,381 | 1,390 | 1,368 | 1,372 | 51,000 | 1,372 |
| 2004-04-05 | 1,366 | 1,390 | 1,360 | 1,362 | 44,000 | 1,362 |
| 2004-04-02 | 1,347 | 1,370 | 1,335 | 1,346 | 79,000 | 1,346 |
| 2004-04-01 | 1,348 | 1,348 | 1,330 | 1,332 | 27,000 | 1,332 |
| 2004-03-31 | 1,330 | 1,349 | 1,318 | 1,321 | 55,000 | 1,321 |
| 2004-03-30 | 1,330 | 1,350 | 1,300 | 1,316 | 107,000 | 1,316 |
| 2004-03-29 | 1,327 | 1,340 | 1,281 | 1,296 | 84,000 | 1,296 |
| 2004-03-26 | 1,366 | 1,367 | 1,323 | 1,326 | 119,000 | 1,326 |
| 2004-03-25 | 1,400 | 1,400 | 1,370 | 1,376 | 88,000 | 1,376 |
| 2004-03-24 | 1,370 | 1,413 | 1,370 | 1,400 | 28,000 | 1,400 |
| 2004-03-23 | 1,400 | 1,400 | 1,360 | 1,382 | 61,000 | 1,382 |
| 2004-03-22 | 1,382 | 1,427 | 1,380 | 1,380 | 32,000 | 1,380 |
| 2004-03-19 | 1,372 | 1,458 | 1,365 | 1,379 | 179,000 | 1,379 |
| 2004-03-18 | 1,370 | 1,380 | 1,352 | 1,353 | 68,000 | 1,353 |
| 2004-03-17 | 1,336 | 1,369 | 1,310 | 1,350 | 99,000 | 1,350 |
| 2004-03-16 | 1,320 | 1,328 | 1,304 | 1,316 | 47,000 | 1,316 |
| 2004-03-15 | 1,320 | 1,369 | 1,320 | 1,329 | 100,000 | 1,329 |
| 2004-03-12 | 1,260 | 1,280 | 1,260 | 1,280 | 100,000 | 1,280 |
| 2004-03-11 | 1,259 | 1,274 | 1,257 | 1,273 | 81,000 | 1,273 |
| 2004-03-10 | 1,250 | 1,265 | 1,250 | 1,259 | 123,000 | 1,259 |
| 2004-03-09 | 1,238 | 1,250 | 1,210 | 1,245 | 141,000 | 1,245 |
| 2004-03-08 | 1,265 | 1,276 | 1,235 | 1,260 | 166,000 | 1,260 |
| 2004-03-05 | 1,223 | 1,269 | 1,213 | 1,265 | 138,000 | 1,265 |
| 2004-03-04 | 1,270 | 1,270 | 1,231 | 1,243 | 145,000 | 1,243 |
| 2004-03-03 | 1,288 | 1,288 | 1,270 | 1,271 | 56,000 | 1,271 |
| 2004-03-02 | 1,288 | 1,290 | 1,269 | 1,279 | 118,000 | 1,279 |
| 2004-03-01 | 1,279 | 1,288 | 1,270 | 1,280 | 116,000 | 1,280 |
| 2004-02-27 | 1,235 | 1,279 | 1,235 | 1,279 | 91,000 | 1,279 |
| 2004-02-26 | 1,262 | 1,262 | 1,230 | 1,231 | 68,000 | 1,231 |
| 2004-02-25 | 1,270 | 1,283 | 1,269 | 1,279 | 54,000 | 1,279 |
| 2004-02-24 | 1,248 | 1,265 | 1,240 | 1,264 | 74,000 | 1,264 |
| 2004-02-23 | 1,219 | 1,248 | 1,214 | 1,239 | 110,000 | 1,239 |
| 2004-02-20 | 1,220 | 1,220 | 1,200 | 1,205 | 77,000 | 1,205 |
| 2004-02-19 | 1,174 | 1,200 | 1,174 | 1,188 | 104,000 | 1,188 |
| 2004-02-18 | 1,160 | 1,174 | 1,152 | 1,173 | 85,000 | 1,173 |
| 2004-02-17 | 1,136 | 1,171 | 1,126 | 1,145 | 122,000 | 1,145 |
| 2004-02-16 | 1,131 | 1,139 | 1,122 | 1,128 | 101,000 | 1,128 |
| 2004-02-13 | 1,101 | 1,123 | 1,100 | 1,111 | 170,000 | 1,111 |
| 2004-02-12 | 1,099 | 1,102 | 1,090 | 1,099 | 243,000 | 1,099 |
| 2004-02-10 | 1,090 | 1,095 | 1,083 | 1,085 | 42,000 | 1,085 |
| 2004-02-09 | 1,084 | 1,102 | 1,083 | 1,083 | 120,000 | 1,083 |
| 2004-02-06 | 1,106 | 1,110 | 1,068 | 1,072 | 150,000 | 1,072 |
| 2004-02-05 | 1,100 | 1,125 | 1,096 | 1,125 | 107,000 | 1,125 |
| 2004-02-04 | 1,176 | 1,180 | 1,128 | 1,140 | 48,000 | 1,140 |
| 2004-02-03 | 1,199 | 1,199 | 1,161 | 1,176 | 55,000 | 1,176 |
| 2004-02-02 | 1,192 | 1,203 | 1,180 | 1,200 | 74,000 | 1,200 |
| 2004-01-30 | 1,201 | 1,215 | 1,192 | 1,192 | 41,000 | 1,192 |
| 2004-01-29 | 1,197 | 1,200 | 1,177 | 1,181 | 35,000 | 1,181 |
| 2004-01-28 | 1,210 | 1,215 | 1,169 | 1,198 | 109,000 | 1,198 |
| 2004-01-27 | 1,236 | 1,237 | 1,223 | 1,229 | 50,000 | 1,229 |
| 2004-01-26 | 1,236 | 1,244 | 1,228 | 1,236 | 45,000 | 1,236 |
| 2004-01-23 | 1,227 | 1,248 | 1,210 | 1,236 | 64,000 | 1,236 |
| 2004-01-22 | 1,237 | 1,237 | 1,207 | 1,207 | 95,000 | 1,207 |
| 2004-01-21 | 1,244 | 1,250 | 1,220 | 1,220 | 46,000 | 1,220 |
| 2004-01-20 | 1,229 | 1,248 | 1,224 | 1,224 | 39,000 | 1,224 |
| 2004-01-19 | 1,240 | 1,260 | 1,223 | 1,227 | 44,000 | 1,227 |
| 2004-01-16 | 1,222 | 1,241 | 1,222 | 1,231 | 43,000 | 1,231 |
| 2004-01-15 | 1,215 | 1,246 | 1,210 | 1,225 | 136,000 | 1,225 |
| 2004-01-14 | 1,280 | 1,280 | 1,265 | 1,267 | 96,000 | 1,267 |
| 2004-01-13 | 1,300 | 1,300 | 1,272 | 1,280 | 59,000 | 1,280 |
| 2004-01-09 | 1,282 | 1,317 | 1,272 | 1,301 | 60,000 | 1,301 |
| 2004-01-08 | 1,242 | 1,275 | 1,242 | 1,263 | 44,000 | 1,263 |
| 2004-01-07 | 1,249 | 1,297 | 1,249 | 1,261 | 27,000 | 1,261 |
| 2004-01-06 | 1,268 | 1,319 | 1,248 | 1,248 | 25,000 | 1,248 |
| 2004-01-05 | 1,248 | 1,270 | 1,246 | 1,267 | 17,000 | 1,267 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
