2207 名糖産業(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 | 1,785 | 1,785 | 1,760 | 1,781 | 6,700 | 1,781 |
| 2004-12-29 | 1,785 | 1,785 | 1,730 | 1,730 | 5,700 | 1,730 |
| 2004-12-28 | 1,745 | 1,750 | 1,724 | 1,742 | 2,100 | 1,742 |
| 2004-12-27 | 1,746 | 1,746 | 1,708 | 1,745 | 3,700 | 1,745 |
| 2004-12-24 | 1,680 | 1,746 | 1,656 | 1,746 | 10,800 | 1,746 |
| 2004-12-22 | 1,670 | 1,670 | 1,641 | 1,643 | 5,700 | 1,643 |
| 2004-12-21 | 1,650 | 1,660 | 1,637 | 1,640 | 8,700 | 1,640 |
| 2004-12-20 | 1,625 | 1,648 | 1,625 | 1,635 | 3,200 | 1,635 |
| 2004-12-17 | 1,658 | 1,658 | 1,600 | 1,635 | 8,900 | 1,635 |
| 2004-12-16 | 1,634 | 1,659 | 1,634 | 1,659 | 2,900 | 1,659 |
| 2004-12-15 | 1,670 | 1,670 | 1,634 | 1,634 | 9,100 | 1,634 |
| 2004-12-14 | 1,607 | 1,650 | 1,607 | 1,650 | 6,200 | 1,650 |
| 2004-12-13 | 1,601 | 1,620 | 1,601 | 1,613 | 3,100 | 1,613 |
| 2004-12-10 | 1,590 | 1,619 | 1,590 | 1,600 | 26,900 | 1,600 |
| 2004-12-09 | 1,627 | 1,655 | 1,590 | 1,608 | 8,200 | 1,608 |
| 2004-12-08 | 1,601 | 1,639 | 1,601 | 1,626 | 3,500 | 1,626 |
| 2004-12-07 | 1,643 | 1,650 | 1,600 | 1,600 | 7,500 | 1,600 |
| 2004-12-06 | 1,650 | 1,665 | 1,640 | 1,640 | 3,400 | 1,640 |
| 2004-12-03 | 1,675 | 1,675 | 1,635 | 1,649 | 5,000 | 1,649 |
| 2004-12-02 | 1,632 | 1,650 | 1,610 | 1,650 | 9,000 | 1,650 |
| 2004-12-01 | 1,611 | 1,625 | 1,602 | 1,602 | 11,100 | 1,602 |
| 2004-11-30 | 1,631 | 1,632 | 1,610 | 1,614 | 11,500 | 1,614 |
| 2004-11-29 | 1,610 | 1,638 | 1,609 | 1,632 | 4,100 | 1,632 |
| 2004-11-26 | 1,612 | 1,640 | 1,596 | 1,596 | 5,900 | 1,596 |
| 2004-11-25 | 1,597 | 1,622 | 1,597 | 1,611 | 5,000 | 1,611 |
| 2004-11-24 | 1,679 | 1,679 | 1,595 | 1,595 | 15,200 | 1,595 |
| 2004-11-22 | 1,631 | 1,679 | 1,587 | 1,649 | 17,100 | 1,649 |
| 2004-11-19 | 1,719 | 1,720 | 1,687 | 1,689 | 4,900 | 1,689 |
| 2004-11-18 | 1,721 | 1,724 | 1,683 | 1,683 | 9,700 | 1,683 |
| 2004-11-17 | 1,728 | 1,738 | 1,705 | 1,720 | 8,700 | 1,720 |
| 2004-11-16 | 1,735 | 1,735 | 1,705 | 1,726 | 5,500 | 1,726 |
| 2004-11-15 | 1,729 | 1,745 | 1,713 | 1,745 | 8,100 | 1,745 |
| 2004-11-12 | 1,681 | 1,739 | 1,650 | 1,739 | 14,600 | 1,739 |
| 2004-11-11 | 1,740 | 1,740 | 1,680 | 1,680 | 11,500 | 1,680 |
| 2004-11-10 | 1,709 | 1,750 | 1,700 | 1,739 | 12,300 | 1,739 |
| 2004-11-09 | 1,679 | 1,710 | 1,653 | 1,710 | 15,500 | 1,710 |
| 2004-11-08 | 1,705 | 1,705 | 1,650 | 1,650 | 9,800 | 1,650 |
| 2004-11-05 | 1,635 | 1,660 | 1,635 | 1,645 | 7,400 | 1,645 |
| 2004-11-04 | 1,667 | 1,667 | 1,630 | 1,633 | 4,600 | 1,633 |
| 2004-11-02 | 1,635 | 1,640 | 1,608 | 1,612 | 12,600 | 1,612 |
| 2004-11-01 | 1,635 | 1,635 | 1,586 | 1,605 | 8,200 | 1,605 |
| 2004-10-29 | 1,637 | 1,659 | 1,622 | 1,622 | 14,300 | 1,622 |
| 2004-10-28 | 1,748 | 1,748 | 1,615 | 1,667 | 18,000 | 1,667 |
| 2004-10-27 | 1,716 | 1,740 | 1,611 | 1,628 | 16,600 | 1,628 |
| 2004-10-26 | 1,700 | 1,780 | 1,700 | 1,716 | 19,400 | 1,716 |
| 2004-10-25 | 1,715 | 1,775 | 1,700 | 1,700 | 12,400 | 1,700 |
| 2004-10-22 | 1,800 | 1,822 | 1,800 | 1,805 | 11,200 | 1,805 |
| 2004-10-21 | 1,837 | 1,838 | 1,797 | 1,800 | 32,600 | 1,800 |
| 2004-10-20 | 1,840 | 1,841 | 1,837 | 1,837 | 20,700 | 1,837 |
| 2004-10-19 | 1,831 | 1,840 | 1,830 | 1,837 | 4,800 | 1,837 |
| 2004-10-18 | 1,822 | 1,858 | 1,811 | 1,830 | 6,200 | 1,830 |
| 2004-10-15 | 1,826 | 1,849 | 1,811 | 1,821 | 10,700 | 1,821 |
| 2004-10-14 | 1,845 | 1,869 | 1,845 | 1,848 | 5,100 | 1,848 |
| 2004-10-13 | 1,845 | 1,880 | 1,845 | 1,865 | 3,300 | 1,865 |
| 2004-10-12 | 1,895 | 1,900 | 1,875 | 1,875 | 1,700 | 1,875 |
| 2004-10-08 | 1,900 | 1,900 | 1,880 | 1,895 | 15,600 | 1,895 |
| 2004-10-07 | 1,900 | 1,912 | 1,880 | 1,911 | 17,400 | 1,911 |
| 2004-10-06 | 1,870 | 1,890 | 1,865 | 1,880 | 13,300 | 1,880 |
| 2004-10-05 | 1,870 | 1,870 | 1,847 | 1,869 | 12,100 | 1,869 |
| 2004-10-04 | 1,825 | 2,005 | 1,821 | 1,852 | 32,000 | 1,852 |
| 2004-10-01 | 1,806 | 1,824 | 1,806 | 1,812 | 5,000 | 1,812 |
| 2004-09-30 | 1,805 | 1,808 | 1,805 | 1,807 | 4,700 | 1,807 |
| 2004-09-29 | 1,825 | 1,825 | 1,805 | 1,805 | 9,600 | 1,805 |
| 2004-09-28 | 1,830 | 1,830 | 1,800 | 1,825 | 5,400 | 1,825 |
| 2004-09-27 | 1,855 | 1,855 | 1,807 | 1,830 | 7,100 | 1,830 |
| 2004-09-24 | 1,840 | 1,855 | 1,840 | 1,855 | 12,700 | 1,855 |
| 2004-09-22 | 1,841 | 1,860 | 1,830 | 1,844 | 4,100 | 1,844 |
| 2004-09-21 | 1,899 | 1,899 | 1,816 | 1,840 | 4,600 | 1,840 |
| 2004-09-17 | 1,878 | 1,878 | 1,855 | 1,869 | 6,100 | 1,869 |
| 2004-09-16 | 1,866 | 1,869 | 1,806 | 1,850 | 6,500 | 1,850 |
| 2004-09-15 | 1,880 | 1,882 | 1,866 | 1,872 | 8,900 | 1,872 |
| 2004-09-14 | 1,900 | 1,900 | 1,845 | 1,879 | 4,100 | 1,879 |
| 2004-09-13 | 1,862 | 1,883 | 1,832 | 1,883 | 8,800 | 1,883 |
| 2004-09-10 | 1,885 | 1,885 | 1,850 | 1,850 | 49,000 | 1,850 |
| 2004-09-09 | 1,879 | 1,885 | 1,855 | 1,855 | 13,800 | 1,855 |
| 2004-09-08 | 1,895 | 1,895 | 1,863 | 1,865 | 25,900 | 1,865 |
| 2004-09-07 | 1,850 | 1,890 | 1,850 | 1,865 | 25,300 | 1,865 |
| 2004-09-06 | 1,900 | 1,930 | 1,841 | 1,842 | 14,600 | 1,842 |
| 2004-09-03 | 1,948 | 1,948 | 1,900 | 1,900 | 15,500 | 1,900 |
| 2004-09-02 | 1,960 | 1,990 | 1,947 | 1,949 | 15,600 | 1,949 |
| 2004-09-01 | 2,005 | 2,005 | 1,961 | 1,961 | 4,700 | 1,961 |
| 2004-08-31 | 1,980 | 1,994 | 1,960 | 1,961 | 17,100 | 1,961 |
| 2004-08-30 | 2,030 | 2,030 | 1,971 | 1,991 | 8,500 | 1,991 |
| 2004-08-27 | 2,005 | 2,030 | 2,005 | 2,030 | 30,700 | 2,030 |
| 2004-08-26 | 2,000 | 2,010 | 1,982 | 2,010 | 80,100 | 2,010 |
| 2004-08-25 | 1,970 | 1,990 | 1,960 | 1,981 | 31,200 | 1,981 |
| 2004-08-24 | 1,957 | 1,969 | 1,956 | 1,960 | 124,700 | 1,960 |
| 2004-08-23 | 1,965 | 1,970 | 1,950 | 1,960 | 135,400 | 1,960 |
| 2004-08-20 | 1,941 | 1,974 | 1,940 | 1,950 | 20,500 | 1,950 |
| 2004-08-19 | 1,951 | 1,977 | 1,938 | 1,951 | 16,000 | 1,951 |
| 2004-08-18 | 1,920 | 1,987 | 1,920 | 1,980 | 63,100 | 1,980 |
| 2004-08-17 | 1,915 | 1,927 | 1,913 | 1,919 | 131,900 | 1,919 |
| 2004-08-16 | 1,940 | 1,940 | 1,901 | 1,911 | 50,600 | 1,911 |
| 2004-08-13 | 1,945 | 1,945 | 1,910 | 1,913 | 47,900 | 1,913 |
| 2004-08-12 | 1,965 | 1,965 | 1,930 | 1,935 | 36,700 | 1,935 |
| 2004-08-11 | 1,898 | 1,976 | 1,895 | 1,960 | 190,000 | 1,960 |
| 2004-08-10 | 1,900 | 1,900 | 1,895 | 1,895 | 44,300 | 1,895 |
| 2004-08-09 | 1,901 | 1,910 | 1,894 | 1,900 | 171,300 | 1,900 |
| 2004-08-06 | 1,800 | 1,807 | 1,797 | 1,798 | 5,800 | 1,798 |
| 2004-08-05 | 1,840 | 1,840 | 1,807 | 1,807 | 3,500 | 1,807 |
| 2004-08-04 | 1,821 | 1,849 | 1,792 | 1,806 | 10,200 | 1,806 |
| 2004-08-03 | 1,803 | 1,850 | 1,800 | 1,821 | 15,100 | 1,821 |
| 2004-08-02 | 1,821 | 1,821 | 1,801 | 1,819 | 4,300 | 1,819 |
| 2004-07-30 | 1,800 | 1,819 | 1,781 | 1,818 | 5,000 | 1,818 |
| 2004-07-29 | 1,775 | 1,798 | 1,770 | 1,798 | 11,100 | 1,798 |
| 2004-07-28 | 1,785 | 1,800 | 1,758 | 1,781 | 13,100 | 1,781 |
| 2004-07-27 | 1,781 | 1,781 | 1,755 | 1,758 | 10,100 | 1,758 |
| 2004-07-26 | 1,760 | 1,798 | 1,760 | 1,780 | 9,600 | 1,780 |
| 2004-07-23 | 1,731 | 1,770 | 1,731 | 1,741 | 5,000 | 1,741 |
| 2004-07-22 | 1,720 | 1,740 | 1,720 | 1,720 | 4,200 | 1,720 |
| 2004-07-21 | 1,750 | 1,750 | 1,700 | 1,749 | 3,600 | 1,749 |
| 2004-07-20 | 1,738 | 1,770 | 1,729 | 1,731 | 1,600 | 1,731 |
| 2004-07-16 | 1,727 | 1,738 | 1,697 | 1,738 | 7,100 | 1,738 |
| 2004-07-15 | 1,738 | 1,745 | 1,695 | 1,726 | 11,100 | 1,726 |
| 2004-07-14 | 1,741 | 1,800 | 1,738 | 1,738 | 10,000 | 1,738 |
| 2004-07-13 | 1,735 | 1,750 | 1,735 | 1,738 | 6,700 | 1,738 |
| 2004-07-12 | 1,794 | 1,794 | 1,766 | 1,766 | 2,300 | 1,766 |
| 2004-07-09 | 1,740 | 1,770 | 1,740 | 1,764 | 7,100 | 1,764 |
| 2004-07-08 | 1,747 | 1,780 | 1,740 | 1,740 | 6,700 | 1,740 |
| 2004-07-07 | 1,750 | 1,754 | 1,735 | 1,746 | 8,000 | 1,746 |
| 2004-07-06 | 1,764 | 1,790 | 1,750 | 1,750 | 7,000 | 1,750 |
| 2004-07-05 | 1,816 | 1,816 | 1,779 | 1,794 | 9,500 | 1,794 |
| 2004-07-02 | 1,850 | 1,850 | 1,811 | 1,811 | 8,400 | 1,811 |
| 2004-07-01 | 1,860 | 1,860 | 1,816 | 1,836 | 3,600 | 1,836 |
| 2004-06-30 | 1,820 | 1,850 | 1,816 | 1,850 | 12,200 | 1,850 |
| 2004-06-29 | 1,870 | 1,870 | 1,801 | 1,816 | 7,200 | 1,816 |
| 2004-06-28 | 1,854 | 1,880 | 1,824 | 1,870 | 10,800 | 1,870 |
| 2004-06-25 | 1,826 | 1,835 | 1,773 | 1,824 | 6,000 | 1,824 |
| 2004-06-24 | 1,803 | 1,829 | 1,760 | 1,796 | 10,000 | 1,796 |
| 2004-06-23 | 1,870 | 1,870 | 1,803 | 1,803 | 4,100 | 1,803 |
| 2004-06-22 | 1,834 | 1,834 | 1,815 | 1,821 | 5,200 | 1,821 |
| 2004-06-21 | 1,830 | 1,930 | 1,830 | 1,835 | 13,800 | 1,835 |
| 2004-06-18 | 1,813 | 1,880 | 1,800 | 1,800 | 21,300 | 1,800 |
| 2004-06-17 | 1,841 | 1,874 | 1,841 | 1,873 | 8,100 | 1,873 |
| 2004-06-16 | 1,829 | 1,880 | 1,829 | 1,840 | 13,800 | 1,840 |
| 2004-06-15 | 1,880 | 1,880 | 1,811 | 1,859 | 10,600 | 1,859 |
| 2004-06-14 | 1,750 | 1,900 | 1,705 | 1,900 | 32,000 | 1,900 |
| 2004-06-11 | 1,760 | 1,765 | 1,750 | 1,750 | 40,000 | 1,750 |
| 2004-06-10 | 1,760 | 1,765 | 1,746 | 1,765 | 5,500 | 1,765 |
| 2004-06-09 | 1,760 | 1,765 | 1,745 | 1,745 | 7,700 | 1,745 |
| 2004-06-08 | 1,770 | 1,770 | 1,750 | 1,769 | 5,300 | 1,769 |
| 2004-06-07 | 1,700 | 1,772 | 1,700 | 1,756 | 13,800 | 1,756 |
| 2004-06-04 | 1,691 | 1,730 | 1,691 | 1,730 | 5,100 | 1,730 |
| 2004-06-03 | 1,730 | 1,749 | 1,680 | 1,680 | 19,600 | 1,680 |
| 2004-06-02 | 1,760 | 1,760 | 1,730 | 1,730 | 8,300 | 1,730 |
| 2004-06-01 | 1,760 | 1,764 | 1,710 | 1,740 | 10,500 | 1,740 |
| 2004-05-31 | 1,780 | 1,780 | 1,731 | 1,731 | 15,900 | 1,731 |
| 2004-05-28 | 1,654 | 1,800 | 1,654 | 1,796 | 23,300 | 1,796 |
| 2004-05-27 | 1,645 | 1,695 | 1,620 | 1,650 | 30,600 | 1,650 |
| 2004-05-26 | 1,639 | 1,675 | 1,620 | 1,620 | 35,500 | 1,620 |
| 2004-05-25 | 1,604 | 1,640 | 1,604 | 1,620 | 27,700 | 1,620 |
| 2004-05-24 | 1,639 | 1,639 | 1,574 | 1,604 | 5,500 | 1,604 |
| 2004-05-21 | 1,640 | 1,640 | 1,600 | 1,616 | 9,500 | 1,616 |
| 2004-05-20 | 1,550 | 1,635 | 1,541 | 1,596 | 16,900 | 1,596 |
| 2004-05-19 | 1,540 | 1,578 | 1,484 | 1,548 | 5,500 | 1,548 |
| 2004-05-18 | 1,489 | 1,511 | 1,489 | 1,490 | 6,300 | 1,490 |
| 2004-05-17 | 1,539 | 1,569 | 1,482 | 1,500 | 7,500 | 1,500 |
| 2004-05-14 | 1,570 | 1,599 | 1,550 | 1,569 | 10,900 | 1,569 |
| 2004-05-13 | 1,542 | 1,600 | 1,535 | 1,600 | 11,400 | 1,600 |
| 2004-05-12 | 1,480 | 1,550 | 1,480 | 1,522 | 9,900 | 1,522 |
| 2004-05-11 | 1,480 | 1,500 | 1,457 | 1,480 | 13,500 | 1,480 |
| 2004-05-10 | 1,601 | 1,625 | 1,500 | 1,500 | 17,200 | 1,500 |
| 2004-05-07 | 1,620 | 1,621 | 1,551 | 1,590 | 10,100 | 1,590 |
| 2004-05-06 | 1,640 | 1,640 | 1,560 | 1,560 | 13,500 | 1,560 |
| 2004-04-30 | 1,590 | 1,602 | 1,581 | 1,581 | 7,200 | 1,581 |
| 2004-04-28 | 1,615 | 1,615 | 1,570 | 1,593 | 5,700 | 1,593 |
| 2004-04-27 | 1,626 | 1,630 | 1,605 | 1,614 | 5,800 | 1,614 |
| 2004-04-26 | 1,634 | 1,640 | 1,626 | 1,626 | 5,800 | 1,626 |
| 2004-04-23 | 1,634 | 1,634 | 1,621 | 1,626 | 8,400 | 1,626 |
| 2004-04-22 | 1,615 | 1,630 | 1,615 | 1,620 | 6,200 | 1,620 |
| 2004-04-21 | 1,600 | 1,624 | 1,600 | 1,601 | 4,400 | 1,601 |
| 2004-04-20 | 1,649 | 1,649 | 1,602 | 1,632 | 2,800 | 1,632 |
| 2004-04-19 | 1,591 | 1,629 | 1,561 | 1,599 | 8,200 | 1,599 |
| 2004-04-16 | 1,619 | 1,622 | 1,590 | 1,591 | 3,000 | 1,591 |
| 2004-04-15 | 1,590 | 1,612 | 1,582 | 1,582 | 7,900 | 1,582 |
| 2004-04-14 | 1,591 | 1,619 | 1,589 | 1,619 | 4,300 | 1,619 |
| 2004-04-13 | 1,605 | 1,630 | 1,600 | 1,600 | 3,300 | 1,600 |
| 2004-04-12 | 1,580 | 1,640 | 1,580 | 1,601 | 1,800 | 1,601 |
| 2004-04-09 | 1,593 | 1,600 | 1,593 | 1,593 | 4,800 | 1,593 |
| 2004-04-08 | 1,591 | 1,600 | 1,591 | 1,593 | 2,400 | 1,593 |
| 2004-04-07 | 1,595 | 1,623 | 1,595 | 1,602 | 1,800 | 1,602 |
| 2004-04-06 | 1,623 | 1,644 | 1,622 | 1,625 | 5,500 | 1,625 |
| 2004-04-05 | 1,630 | 1,630 | 1,600 | 1,622 | 3,200 | 1,622 |
| 2004-04-02 | 1,650 | 1,650 | 1,629 | 1,629 | 1,700 | 1,629 |
| 2004-04-01 | 1,660 | 1,660 | 1,640 | 1,650 | 12,100 | 1,650 |
| 2004-03-31 | 1,640 | 1,649 | 1,610 | 1,649 | 7,300 | 1,649 |
| 2004-03-30 | 1,610 | 1,639 | 1,610 | 1,639 | 5,200 | 1,639 |
| 2004-03-29 | 1,603 | 1,603 | 1,570 | 1,600 | 23,200 | 1,600 |
| 2004-03-26 | 1,624 | 1,629 | 1,568 | 1,600 | 8,000 | 1,600 |
| 2004-03-25 | 1,585 | 1,630 | 1,570 | 1,576 | 8,400 | 1,576 |
| 2004-03-24 | 1,600 | 1,627 | 1,555 | 1,555 | 10,000 | 1,555 |
| 2004-03-23 | 1,609 | 1,630 | 1,598 | 1,600 | 9,400 | 1,600 |
| 2004-03-22 | 1,650 | 1,660 | 1,640 | 1,640 | 17,400 | 1,640 |
| 2004-03-19 | 1,644 | 1,650 | 1,602 | 1,602 | 9,100 | 1,602 |
| 2004-03-18 | 1,590 | 1,648 | 1,590 | 1,648 | 4,400 | 1,648 |
| 2004-03-17 | 1,621 | 1,650 | 1,619 | 1,650 | 12,900 | 1,650 |
| 2004-03-16 | 1,594 | 1,613 | 1,590 | 1,591 | 4,700 | 1,591 |
| 2004-03-15 | 1,595 | 1,633 | 1,595 | 1,624 | 7,600 | 1,624 |
| 2004-03-12 | 1,531 | 1,593 | 1,531 | 1,593 | 29,100 | 1,593 |
| 2004-03-11 | 1,600 | 1,623 | 1,580 | 1,621 | 12,200 | 1,621 |
| 2004-03-10 | 1,548 | 1,600 | 1,548 | 1,594 | 5,800 | 1,594 |
| 2004-03-09 | 1,621 | 1,621 | 1,550 | 1,608 | 5,200 | 1,608 |
| 2004-03-08 | 1,639 | 1,639 | 1,615 | 1,615 | 4,500 | 1,615 |
| 2004-03-05 | 1,639 | 1,639 | 1,629 | 1,639 | 9,400 | 1,639 |
| 2004-03-04 | 1,605 | 1,638 | 1,600 | 1,631 | 9,900 | 1,631 |
| 2004-03-03 | 1,580 | 1,620 | 1,580 | 1,607 | 9,300 | 1,607 |
| 2004-03-02 | 1,582 | 1,601 | 1,558 | 1,558 | 13,000 | 1,558 |
| 2004-03-01 | 1,680 | 1,680 | 1,590 | 1,612 | 21,100 | 1,612 |
| 2004-02-27 | 1,485 | 1,560 | 1,479 | 1,560 | 18,600 | 1,560 |
| 2004-02-26 | 1,480 | 1,480 | 1,471 | 1,480 | 4,800 | 1,480 |
| 2004-02-25 | 1,489 | 1,489 | 1,471 | 1,471 | 6,500 | 1,471 |
| 2004-02-24 | 1,467 | 1,490 | 1,449 | 1,490 | 14,300 | 1,490 |
| 2004-02-23 | 1,427 | 1,460 | 1,427 | 1,448 | 9,600 | 1,448 |
| 2004-02-20 | 1,430 | 1,430 | 1,416 | 1,430 | 6,500 | 1,430 |
| 2004-02-19 | 1,415 | 1,434 | 1,403 | 1,420 | 9,900 | 1,420 |
| 2004-02-18 | 1,418 | 1,418 | 1,404 | 1,404 | 1,700 | 1,404 |
| 2004-02-17 | 1,419 | 1,419 | 1,400 | 1,401 | 2,100 | 1,401 |
| 2004-02-16 | 1,417 | 1,418 | 1,402 | 1,402 | 1,700 | 1,402 |
| 2004-02-13 | 1,420 | 1,420 | 1,412 | 1,417 | 3,200 | 1,417 |
| 2004-02-12 | 1,410 | 1,410 | 1,400 | 1,400 | 6,600 | 1,400 |
| 2004-02-10 | 1,380 | 1,410 | 1,380 | 1,399 | 12,700 | 1,399 |
| 2004-02-09 | 1,370 | 1,391 | 1,370 | 1,373 | 4,200 | 1,373 |
| 2004-02-06 | 1,370 | 1,374 | 1,369 | 1,369 | 3,200 | 1,369 |
| 2004-02-05 | 1,369 | 1,390 | 1,367 | 1,367 | 1,200 | 1,367 |
| 2004-02-04 | 1,384 | 1,398 | 1,367 | 1,367 | 6,400 | 1,367 |
| 2004-02-03 | 1,399 | 1,399 | 1,356 | 1,383 | 9,100 | 1,383 |
| 2004-02-02 | 1,358 | 1,383 | 1,358 | 1,381 | 2,400 | 1,381 |
| 2004-01-30 | 1,353 | 1,377 | 1,353 | 1,354 | 4,800 | 1,354 |
| 2004-01-29 | 1,399 | 1,399 | 1,370 | 1,370 | 16,000 | 1,370 |
| 2004-01-28 | 1,382 | 1,399 | 1,382 | 1,390 | 8,100 | 1,390 |
| 2004-01-27 | 1,402 | 1,408 | 1,382 | 1,382 | 9,700 | 1,382 |
| 2004-01-26 | 1,380 | 1,417 | 1,380 | 1,382 | 4,700 | 1,382 |
| 2004-01-23 | 1,391 | 1,396 | 1,372 | 1,372 | 2,100 | 1,372 |
| 2004-01-22 | 1,406 | 1,412 | 1,371 | 1,371 | 6,600 | 1,371 |
| 2004-01-21 | 1,391 | 1,420 | 1,390 | 1,400 | 8,200 | 1,400 |
| 2004-01-20 | 1,400 | 1,420 | 1,390 | 1,390 | 5,400 | 1,390 |
| 2004-01-19 | 1,338 | 1,450 | 1,338 | 1,390 | 9,500 | 1,390 |
| 2004-01-16 | 1,337 | 1,357 | 1,332 | 1,332 | 7,300 | 1,332 |
| 2004-01-15 | 1,367 | 1,384 | 1,331 | 1,331 | 11,100 | 1,331 |
| 2004-01-14 | 1,393 | 1,397 | 1,367 | 1,367 | 3,800 | 1,367 |
| 2004-01-13 | 1,380 | 1,388 | 1,373 | 1,373 | 3,500 | 1,373 |
| 2004-01-09 | 1,398 | 1,398 | 1,369 | 1,370 | 2,700 | 1,370 |
| 2004-01-08 | 1,390 | 1,390 | 1,366 | 1,366 | 5,600 | 1,366 |
| 2004-01-07 | 1,362 | 1,386 | 1,362 | 1,370 | 2,300 | 1,370 |
| 2004-01-06 | 1,420 | 1,420 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2004-01-05 | 1,364 | 1,400 | 1,364 | 1,400 | 800 | 1,400 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
