2267 (株)ヤクルト本社 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 | 1,811 | 1,834 | 1,811 | 1,824 | 191,000 | 912 |
| 2004-12-29 | 1,800 | 1,810 | 1,795 | 1,806 | 122,000 | 903 |
| 2004-12-28 | 1,788 | 1,800 | 1,785 | 1,799 | 142,000 | 899.50 |
| 2004-12-27 | 1,783 | 1,790 | 1,775 | 1,779 | 118,000 | 889.50 |
| 2004-12-24 | 1,771 | 1,781 | 1,770 | 1,775 | 203,000 | 887.50 |
| 2004-12-22 | 1,780 | 1,780 | 1,762 | 1,770 | 182,000 | 885 |
| 2004-12-21 | 1,751 | 1,765 | 1,751 | 1,757 | 91,000 | 878.50 |
| 2004-12-20 | 1,767 | 1,768 | 1,743 | 1,754 | 159,000 | 877 |
| 2004-12-17 | 1,742 | 1,780 | 1,737 | 1,766 | 325,000 | 883 |
| 2004-12-16 | 1,759 | 1,759 | 1,734 | 1,742 | 138,000 | 871 |
| 2004-12-15 | 1,753 | 1,762 | 1,747 | 1,759 | 131,000 | 879.50 |
| 2004-12-14 | 1,736 | 1,767 | 1,724 | 1,767 | 297,000 | 883.50 |
| 2004-12-13 | 1,726 | 1,741 | 1,717 | 1,724 | 177,000 | 862 |
| 2004-12-10 | 1,750 | 1,750 | 1,720 | 1,726 | 396,000 | 863 |
| 2004-12-09 | 1,743 | 1,743 | 1,701 | 1,720 | 453,000 | 860 |
| 2004-12-08 | 1,754 | 1,755 | 1,740 | 1,744 | 277,000 | 872 |
| 2004-12-07 | 1,761 | 1,764 | 1,752 | 1,753 | 249,000 | 876.50 |
| 2004-12-06 | 1,788 | 1,789 | 1,774 | 1,775 | 287,000 | 887.50 |
| 2004-12-03 | 1,796 | 1,800 | 1,786 | 1,800 | 392,000 | 900 |
| 2004-12-02 | 1,800 | 1,809 | 1,785 | 1,799 | 514,000 | 899.50 |
| 2004-12-01 | 1,759 | 1,801 | 1,751 | 1,792 | 516,000 | 896 |
| 2004-11-30 | 1,751 | 1,775 | 1,744 | 1,760 | 405,000 | 880 |
| 2004-11-29 | 1,740 | 1,756 | 1,740 | 1,750 | 291,000 | 875 |
| 2004-11-26 | 1,750 | 1,750 | 1,737 | 1,748 | 310,000 | 874 |
| 2004-11-25 | 1,733 | 1,751 | 1,728 | 1,751 | 500,000 | 875.50 |
| 2004-11-24 | 1,717 | 1,735 | 1,696 | 1,729 | 349,000 | 864.50 |
| 2004-11-22 | 1,721 | 1,724 | 1,690 | 1,704 | 285,000 | 852 |
| 2004-11-19 | 1,718 | 1,729 | 1,711 | 1,720 | 272,000 | 860 |
| 2004-11-18 | 1,723 | 1,723 | 1,709 | 1,717 | 190,000 | 858.50 |
| 2004-11-17 | 1,721 | 1,730 | 1,706 | 1,707 | 254,000 | 853.50 |
| 2004-11-16 | 1,729 | 1,735 | 1,725 | 1,730 | 248,000 | 865 |
| 2004-11-15 | 1,718 | 1,730 | 1,713 | 1,727 | 349,000 | 863.50 |
| 2004-11-12 | 1,722 | 1,723 | 1,709 | 1,722 | 265,000 | 861 |
| 2004-11-11 | 1,725 | 1,728 | 1,716 | 1,719 | 409,000 | 859.50 |
| 2004-11-10 | 1,722 | 1,725 | 1,720 | 1,724 | 240,000 | 862 |
| 2004-11-09 | 1,725 | 1,725 | 1,712 | 1,721 | 278,000 | 860.50 |
| 2004-11-08 | 1,725 | 1,730 | 1,709 | 1,730 | 322,000 | 865 |
| 2004-11-05 | 1,721 | 1,728 | 1,719 | 1,721 | 235,000 | 860.50 |
| 2004-11-04 | 1,728 | 1,729 | 1,709 | 1,720 | 299,000 | 860 |
| 2004-11-02 | 1,690 | 1,705 | 1,690 | 1,703 | 263,000 | 851.50 |
| 2004-11-01 | 1,687 | 1,696 | 1,681 | 1,689 | 152,000 | 844.50 |
| 2004-10-29 | 1,655 | 1,677 | 1,653 | 1,677 | 173,000 | 838.50 |
| 2004-10-28 | 1,652 | 1,667 | 1,647 | 1,653 | 266,000 | 826.50 |
| 2004-10-27 | 1,646 | 1,659 | 1,640 | 1,647 | 175,000 | 823.50 |
| 2004-10-26 | 1,652 | 1,653 | 1,641 | 1,645 | 158,000 | 822.50 |
| 2004-10-25 | 1,661 | 1,661 | 1,648 | 1,656 | 150,000 | 828 |
| 2004-10-22 | 1,672 | 1,674 | 1,651 | 1,660 | 127,000 | 830 |
| 2004-10-21 | 1,659 | 1,662 | 1,654 | 1,658 | 152,000 | 829 |
| 2004-10-20 | 1,670 | 1,683 | 1,651 | 1,657 | 143,000 | 828.50 |
| 2004-10-19 | 1,663 | 1,682 | 1,655 | 1,670 | 104,000 | 835 |
| 2004-10-18 | 1,663 | 1,687 | 1,651 | 1,653 | 213,000 | 826.50 |
| 2004-10-15 | 1,662 | 1,663 | 1,649 | 1,663 | 179,000 | 831.50 |
| 2004-10-14 | 1,685 | 1,692 | 1,671 | 1,677 | 108,000 | 838.50 |
| 2004-10-13 | 1,698 | 1,703 | 1,692 | 1,702 | 177,000 | 851 |
| 2004-10-12 | 1,699 | 1,719 | 1,690 | 1,697 | 226,000 | 848.50 |
| 2004-10-08 | 1,687 | 1,726 | 1,687 | 1,704 | 305,000 | 852 |
| 2004-10-07 | 1,711 | 1,711 | 1,682 | 1,683 | 375,000 | 841.50 |
| 2004-10-06 | 1,696 | 1,715 | 1,696 | 1,709 | 244,000 | 854.50 |
| 2004-10-05 | 1,700 | 1,745 | 1,695 | 1,726 | 576,000 | 863 |
| 2004-10-04 | 1,691 | 1,699 | 1,670 | 1,688 | 641,000 | 844 |
| 2004-10-01 | 1,687 | 1,720 | 1,687 | 1,709 | 130,000 | 854.50 |
| 2004-09-30 | 1,682 | 1,712 | 1,682 | 1,700 | 350,000 | 850 |
| 2004-09-29 | 1,704 | 1,717 | 1,690 | 1,712 | 338,000 | 856 |
| 2004-09-28 | 1,735 | 1,735 | 1,693 | 1,693 | 399,000 | 846.50 |
| 2004-09-27 | 1,686 | 1,738 | 1,686 | 1,738 | 486,000 | 869 |
| 2004-09-24 | 1,710 | 1,711 | 1,676 | 1,688 | 217,000 | 844 |
| 2004-09-22 | 1,699 | 1,745 | 1,690 | 1,709 | 433,000 | 854.50 |
| 2004-09-21 | 1,685 | 1,688 | 1,675 | 1,678 | 170,000 | 839 |
| 2004-09-17 | 1,670 | 1,679 | 1,657 | 1,661 | 135,000 | 830.50 |
| 2004-09-16 | 1,665 | 1,682 | 1,656 | 1,660 | 171,000 | 830 |
| 2004-09-15 | 1,684 | 1,684 | 1,660 | 1,668 | 150,000 | 834 |
| 2004-09-14 | 1,678 | 1,690 | 1,677 | 1,684 | 141,000 | 842 |
| 2004-09-13 | 1,665 | 1,680 | 1,660 | 1,675 | 117,000 | 837.50 |
| 2004-09-10 | 1,662 | 1,675 | 1,644 | 1,663 | 339,000 | 831.50 |
| 2004-09-09 | 1,685 | 1,685 | 1,661 | 1,661 | 84,000 | 830.50 |
| 2004-09-08 | 1,684 | 1,686 | 1,671 | 1,672 | 211,000 | 836 |
| 2004-09-07 | 1,666 | 1,677 | 1,664 | 1,671 | 220,000 | 835.50 |
| 2004-09-06 | 1,675 | 1,684 | 1,665 | 1,670 | 399,000 | 835 |
| 2004-09-03 | 1,685 | 1,694 | 1,666 | 1,675 | 205,000 | 837.50 |
| 2004-09-02 | 1,697 | 1,699 | 1,685 | 1,692 | 223,000 | 846 |
| 2004-09-01 | 1,681 | 1,706 | 1,679 | 1,697 | 408,000 | 848.50 |
| 2004-08-31 | 1,685 | 1,686 | 1,671 | 1,671 | 118,000 | 835.50 |
| 2004-08-30 | 1,670 | 1,687 | 1,670 | 1,685 | 131,000 | 842.50 |
| 2004-08-27 | 1,673 | 1,673 | 1,662 | 1,668 | 135,000 | 834 |
| 2004-08-26 | 1,677 | 1,677 | 1,653 | 1,656 | 175,000 | 828 |
| 2004-08-25 | 1,667 | 1,680 | 1,666 | 1,676 | 214,000 | 838 |
| 2004-08-24 | 1,655 | 1,662 | 1,648 | 1,658 | 496,000 | 829 |
| 2004-08-23 | 1,684 | 1,684 | 1,647 | 1,655 | 459,000 | 827.50 |
| 2004-08-20 | 1,684 | 1,696 | 1,680 | 1,684 | 393,000 | 842 |
| 2004-08-19 | 1,660 | 1,682 | 1,660 | 1,675 | 512,000 | 837.50 |
| 2004-08-18 | 1,687 | 1,699 | 1,652 | 1,658 | 588,000 | 829 |
| 2004-08-17 | 1,691 | 1,698 | 1,682 | 1,687 | 627,000 | 843.50 |
| 2004-08-16 | 1,669 | 1,695 | 1,666 | 1,691 | 744,000 | 845.50 |
| 2004-08-13 | 1,650 | 1,668 | 1,642 | 1,650 | 334,000 | 825 |
| 2004-08-12 | 1,656 | 1,658 | 1,623 | 1,656 | 282,000 | 828 |
| 2004-08-11 | 1,644 | 1,661 | 1,637 | 1,656 | 283,000 | 828 |
| 2004-08-10 | 1,630 | 1,650 | 1,625 | 1,643 | 360,000 | 821.50 |
| 2004-08-09 | 1,639 | 1,644 | 1,625 | 1,632 | 276,000 | 816 |
| 2004-08-06 | 1,613 | 1,643 | 1,613 | 1,639 | 307,000 | 819.50 |
| 2004-08-05 | 1,637 | 1,665 | 1,635 | 1,642 | 274,000 | 821 |
| 2004-08-04 | 1,643 | 1,660 | 1,629 | 1,636 | 690,000 | 818 |
| 2004-08-03 | 1,679 | 1,685 | 1,641 | 1,642 | 248,000 | 821 |
| 2004-08-02 | 1,670 | 1,690 | 1,662 | 1,678 | 476,000 | 839 |
| 2004-07-30 | 1,675 | 1,679 | 1,667 | 1,670 | 559,000 | 835 |
| 2004-07-29 | 1,668 | 1,684 | 1,655 | 1,676 | 895,000 | 838 |
| 2004-07-28 | 1,690 | 1,698 | 1,663 | 1,668 | 617,000 | 834 |
| 2004-07-27 | 1,687 | 1,688 | 1,673 | 1,679 | 458,000 | 839.50 |
| 2004-07-26 | 1,680 | 1,688 | 1,650 | 1,686 | 439,000 | 843 |
| 2004-07-23 | 1,695 | 1,695 | 1,670 | 1,680 | 641,000 | 840 |
| 2004-07-22 | 1,679 | 1,699 | 1,674 | 1,696 | 850,000 | 848 |
| 2004-07-21 | 1,639 | 1,678 | 1,639 | 1,678 | 1,000,000 | 839 |
| 2004-07-20 | 1,621 | 1,641 | 1,617 | 1,639 | 687,000 | 819.50 |
| 2004-07-16 | 1,595 | 1,615 | 1,585 | 1,615 | 433,000 | 807.50 |
| 2004-07-15 | 1,593 | 1,605 | 1,556 | 1,594 | 375,000 | 797 |
| 2004-07-14 | 1,591 | 1,606 | 1,571 | 1,571 | 307,000 | 785.50 |
| 2004-07-13 | 1,560 | 1,602 | 1,546 | 1,589 | 675,000 | 794.50 |
| 2004-07-12 | 1,534 | 1,550 | 1,527 | 1,538 | 485,000 | 769 |
| 2004-07-09 | 1,535 | 1,536 | 1,525 | 1,533 | 377,000 | 766.50 |
| 2004-07-08 | 1,558 | 1,558 | 1,527 | 1,537 | 115,000 | 768.50 |
| 2004-07-07 | 1,546 | 1,550 | 1,521 | 1,540 | 164,000 | 770 |
| 2004-07-06 | 1,567 | 1,572 | 1,547 | 1,547 | 210,000 | 773.50 |
| 2004-07-05 | 1,576 | 1,581 | 1,561 | 1,565 | 159,000 | 782.50 |
| 2004-07-02 | 1,596 | 1,596 | 1,565 | 1,574 | 424,000 | 787 |
| 2004-07-01 | 1,595 | 1,604 | 1,588 | 1,598 | 282,000 | 799 |
| 2004-06-30 | 1,573 | 1,590 | 1,573 | 1,580 | 252,000 | 790 |
| 2004-06-29 | 1,568 | 1,589 | 1,560 | 1,586 | 685,000 | 793 |
| 2004-06-28 | 1,564 | 1,598 | 1,560 | 1,598 | 515,000 | 799 |
| 2004-06-25 | 1,573 | 1,573 | 1,550 | 1,563 | 290,000 | 781.50 |
| 2004-06-24 | 1,540 | 1,567 | 1,540 | 1,544 | 287,000 | 772 |
| 2004-06-23 | 1,574 | 1,577 | 1,528 | 1,557 | 352,000 | 778.50 |
| 2004-06-22 | 1,575 | 1,576 | 1,565 | 1,573 | 194,000 | 786.50 |
| 2004-06-21 | 1,570 | 1,574 | 1,561 | 1,564 | 273,000 | 782 |
| 2004-06-18 | 1,568 | 1,569 | 1,550 | 1,560 | 335,000 | 780 |
| 2004-06-17 | 1,555 | 1,566 | 1,545 | 1,565 | 355,000 | 782.50 |
| 2004-06-16 | 1,547 | 1,563 | 1,540 | 1,554 | 603,000 | 777 |
| 2004-06-15 | 1,553 | 1,572 | 1,545 | 1,554 | 682,000 | 777 |
| 2004-06-14 | 1,580 | 1,580 | 1,556 | 1,563 | 376,000 | 781.50 |
| 2004-06-11 | 1,605 | 1,606 | 1,578 | 1,588 | 874,000 | 794 |
| 2004-06-10 | 1,568 | 1,575 | 1,551 | 1,575 | 584,000 | 787.50 |
| 2004-06-09 | 1,537 | 1,554 | 1,531 | 1,538 | 172,000 | 769 |
| 2004-06-08 | 1,553 | 1,555 | 1,524 | 1,537 | 230,000 | 768.50 |
| 2004-06-07 | 1,548 | 1,564 | 1,545 | 1,552 | 247,000 | 776 |
| 2004-06-04 | 1,536 | 1,546 | 1,519 | 1,542 | 478,000 | 771 |
| 2004-06-03 | 1,517 | 1,536 | 1,505 | 1,518 | 542,000 | 759 |
| 2004-06-02 | 1,528 | 1,528 | 1,516 | 1,516 | 456,000 | 758 |
| 2004-06-01 | 1,540 | 1,542 | 1,530 | 1,530 | 215,000 | 765 |
| 2004-05-31 | 1,540 | 1,540 | 1,520 | 1,540 | 292,000 | 770 |
| 2004-05-28 | 1,544 | 1,544 | 1,526 | 1,526 | 251,000 | 763 |
| 2004-05-27 | 1,547 | 1,553 | 1,535 | 1,544 | 355,000 | 772 |
| 2004-05-26 | 1,574 | 1,574 | 1,541 | 1,545 | 340,000 | 772.50 |
| 2004-05-25 | 1,579 | 1,580 | 1,540 | 1,544 | 831,000 | 772 |
| 2004-05-24 | 1,580 | 1,580 | 1,517 | 1,519 | 1,019,000 | 759.50 |
| 2004-05-21 | 1,544 | 1,594 | 1,543 | 1,579 | 458,000 | 789.50 |
| 2004-05-20 | 1,554 | 1,562 | 1,525 | 1,557 | 322,000 | 778.50 |
| 2004-05-19 | 1,510 | 1,559 | 1,510 | 1,553 | 611,000 | 776.50 |
| 2004-05-18 | 1,462 | 1,492 | 1,462 | 1,477 | 451,000 | 738.50 |
| 2004-05-17 | 1,507 | 1,511 | 1,469 | 1,482 | 429,000 | 741 |
| 2004-05-14 | 1,502 | 1,513 | 1,502 | 1,508 | 377,000 | 754 |
| 2004-05-13 | 1,520 | 1,530 | 1,507 | 1,508 | 323,000 | 754 |
| 2004-05-12 | 1,550 | 1,551 | 1,507 | 1,536 | 417,000 | 768 |
| 2004-05-11 | 1,500 | 1,542 | 1,493 | 1,541 | 572,000 | 770.50 |
| 2004-05-10 | 1,563 | 1,563 | 1,500 | 1,506 | 617,000 | 753 |
| 2004-05-07 | 1,583 | 1,583 | 1,563 | 1,563 | 531,000 | 781.50 |
| 2004-05-06 | 1,607 | 1,607 | 1,582 | 1,582 | 441,000 | 791 |
| 2004-04-30 | 1,601 | 1,608 | 1,580 | 1,605 | 300,000 | 802.50 |
| 2004-04-28 | 1,637 | 1,637 | 1,618 | 1,627 | 268,000 | 813.50 |
| 2004-04-27 | 1,630 | 1,638 | 1,630 | 1,632 | 281,000 | 816 |
| 2004-04-26 | 1,626 | 1,634 | 1,619 | 1,627 | 282,000 | 813.50 |
| 2004-04-23 | 1,616 | 1,629 | 1,614 | 1,626 | 255,000 | 813 |
| 2004-04-22 | 1,628 | 1,628 | 1,612 | 1,616 | 341,000 | 808 |
| 2004-04-21 | 1,629 | 1,629 | 1,617 | 1,619 | 218,000 | 809.50 |
| 2004-04-20 | 1,627 | 1,627 | 1,618 | 1,619 | 252,000 | 809.50 |
| 2004-04-19 | 1,624 | 1,629 | 1,616 | 1,620 | 351,000 | 810 |
| 2004-04-16 | 1,597 | 1,615 | 1,597 | 1,615 | 292,000 | 807.50 |
| 2004-04-15 | 1,610 | 1,611 | 1,591 | 1,596 | 441,000 | 798 |
| 2004-04-14 | 1,617 | 1,617 | 1,602 | 1,605 | 396,000 | 802.50 |
| 2004-04-13 | 1,597 | 1,620 | 1,597 | 1,601 | 412,000 | 800.50 |
| 2004-04-12 | 1,587 | 1,599 | 1,586 | 1,589 | 320,000 | 794.50 |
| 2004-04-09 | 1,605 | 1,605 | 1,586 | 1,586 | 447,000 | 793 |
| 2004-04-08 | 1,614 | 1,614 | 1,602 | 1,604 | 808,000 | 802 |
| 2004-04-07 | 1,623 | 1,623 | 1,612 | 1,613 | 500,000 | 806.50 |
| 2004-04-06 | 1,628 | 1,634 | 1,619 | 1,622 | 787,000 | 811 |
| 2004-04-05 | 1,640 | 1,645 | 1,618 | 1,625 | 495,000 | 812.50 |
| 2004-04-02 | 1,637 | 1,654 | 1,636 | 1,640 | 274,000 | 820 |
| 2004-04-01 | 1,658 | 1,659 | 1,634 | 1,634 | 186,000 | 817 |
| 2004-03-31 | 1,655 | 1,660 | 1,645 | 1,657 | 298,000 | 828.50 |
| 2004-03-30 | 1,642 | 1,646 | 1,638 | 1,642 | 285,000 | 821 |
| 2004-03-29 | 1,640 | 1,646 | 1,639 | 1,641 | 269,000 | 820.50 |
| 2004-03-26 | 1,629 | 1,656 | 1,625 | 1,644 | 545,000 | 822 |
| 2004-03-25 | 1,660 | 1,660 | 1,624 | 1,626 | 371,000 | 813 |
| 2004-03-24 | 1,626 | 1,642 | 1,624 | 1,636 | 284,000 | 818 |
| 2004-03-23 | 1,635 | 1,642 | 1,625 | 1,630 | 360,000 | 815 |
| 2004-03-22 | 1,640 | 1,641 | 1,628 | 1,628 | 175,000 | 814 |
| 2004-03-19 | 1,630 | 1,646 | 1,630 | 1,630 | 282,000 | 815 |
| 2004-03-18 | 1,640 | 1,644 | 1,625 | 1,630 | 465,000 | 815 |
| 2004-03-17 | 1,638 | 1,654 | 1,631 | 1,639 | 278,000 | 819.50 |
| 2004-03-16 | 1,621 | 1,633 | 1,621 | 1,623 | 226,000 | 811.50 |
| 2004-03-15 | 1,631 | 1,645 | 1,618 | 1,618 | 474,000 | 809 |
| 2004-03-12 | 1,661 | 1,661 | 1,635 | 1,635 | 682,000 | 817.50 |
| 2004-03-11 | 1,651 | 1,651 | 1,631 | 1,631 | 454,000 | 815.50 |
| 2004-03-10 | 1,642 | 1,652 | 1,641 | 1,643 | 531,000 | 821.50 |
| 2004-03-09 | 1,670 | 1,680 | 1,651 | 1,652 | 480,000 | 826 |
| 2004-03-08 | 1,645 | 1,659 | 1,638 | 1,651 | 1,001,000 | 825.50 |
| 2004-03-05 | 1,697 | 1,697 | 1,560 | 1,625 | 2,467,000 | 812.50 |
| 2004-03-04 | 1,696 | 1,719 | 1,695 | 1,711 | 424,000 | 855.50 |
| 2004-03-03 | 1,700 | 1,700 | 1,690 | 1,692 | 198,000 | 846 |
| 2004-03-02 | 1,695 | 1,701 | 1,688 | 1,699 | 319,000 | 849.50 |
| 2004-03-01 | 1,698 | 1,708 | 1,695 | 1,702 | 356,000 | 851 |
| 2004-02-27 | 1,688 | 1,706 | 1,680 | 1,693 | 405,000 | 846.50 |
| 2004-02-26 | 1,702 | 1,702 | 1,681 | 1,683 | 152,000 | 841.50 |
| 2004-02-25 | 1,697 | 1,702 | 1,683 | 1,696 | 266,000 | 848 |
| 2004-02-24 | 1,695 | 1,696 | 1,668 | 1,678 | 238,000 | 839 |
| 2004-02-23 | 1,670 | 1,708 | 1,670 | 1,695 | 278,000 | 847.50 |
| 2004-02-20 | 1,694 | 1,694 | 1,673 | 1,673 | 126,000 | 836.50 |
| 2004-02-19 | 1,673 | 1,700 | 1,668 | 1,693 | 385,000 | 846.50 |
| 2004-02-18 | 1,691 | 1,691 | 1,671 | 1,672 | 546,000 | 836 |
| 2004-02-17 | 1,683 | 1,690 | 1,680 | 1,690 | 98,000 | 845 |
| 2004-02-16 | 1,673 | 1,684 | 1,673 | 1,682 | 39,000 | 841 |
| 2004-02-13 | 1,699 | 1,699 | 1,682 | 1,683 | 202,000 | 841.50 |
| 2004-02-12 | 1,689 | 1,704 | 1,689 | 1,698 | 170,000 | 849 |
| 2004-02-10 | 1,679 | 1,708 | 1,678 | 1,708 | 291,000 | 854 |
| 2004-02-09 | 1,689 | 1,700 | 1,669 | 1,678 | 164,000 | 839 |
| 2004-02-06 | 1,670 | 1,671 | 1,651 | 1,671 | 110,000 | 835.50 |
| 2004-02-05 | 1,666 | 1,673 | 1,660 | 1,669 | 307,000 | 834.50 |
| 2004-02-04 | 1,698 | 1,703 | 1,667 | 1,667 | 154,000 | 833.50 |
| 2004-02-03 | 1,688 | 1,705 | 1,675 | 1,684 | 340,000 | 842 |
| 2004-02-02 | 1,676 | 1,700 | 1,676 | 1,677 | 196,000 | 838.50 |
| 2004-01-30 | 1,672 | 1,709 | 1,672 | 1,676 | 401,000 | 838 |
| 2004-01-29 | 1,670 | 1,672 | 1,650 | 1,668 | 474,000 | 834 |
| 2004-01-28 | 1,721 | 1,721 | 1,667 | 1,684 | 401,000 | 842 |
| 2004-01-27 | 1,750 | 1,769 | 1,722 | 1,751 | 416,000 | 875.50 |
| 2004-01-26 | 1,729 | 1,740 | 1,711 | 1,738 | 299,000 | 869 |
| 2004-01-23 | 1,693 | 1,736 | 1,682 | 1,729 | 863,000 | 864.50 |
| 2004-01-22 | 1,697 | 1,697 | 1,670 | 1,690 | 314,000 | 845 |
| 2004-01-21 | 1,670 | 1,691 | 1,664 | 1,687 | 294,000 | 843.50 |
| 2004-01-20 | 1,654 | 1,688 | 1,645 | 1,680 | 475,000 | 840 |
| 2004-01-19 | 1,625 | 1,635 | 1,623 | 1,624 | 277,000 | 812 |
| 2004-01-16 | 1,600 | 1,626 | 1,600 | 1,619 | 202,000 | 809.50 |
| 2004-01-15 | 1,630 | 1,635 | 1,596 | 1,596 | 690,000 | 798 |
| 2004-01-14 | 1,610 | 1,634 | 1,610 | 1,634 | 306,000 | 817 |
| 2004-01-13 | 1,611 | 1,627 | 1,605 | 1,626 | 343,000 | 813 |
| 2004-01-09 | 1,616 | 1,634 | 1,616 | 1,623 | 523,000 | 811.50 |
| 2004-01-08 | 1,630 | 1,640 | 1,628 | 1,628 | 571,000 | 814 |
| 2004-01-07 | 1,619 | 1,630 | 1,607 | 1,626 | 1,434,000 | 813 |
| 2004-01-06 | 1,699 | 1,699 | 1,674 | 1,679 | 218,000 | 839.50 |
| 2004-01-05 | 1,676 | 1,695 | 1,676 | 1,691 | 166,000 | 845.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
