2282 日本ハム(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 | 1,390 | 1,399 | 1,385 | 1,389 | 282,000 | 2,778 |
| 2004-12-29 | 1,377 | 1,384 | 1,373 | 1,373 | 502,000 | 2,746 |
| 2004-12-28 | 1,369 | 1,369 | 1,357 | 1,360 | 551,000 | 2,720 |
| 2004-12-27 | 1,375 | 1,375 | 1,366 | 1,369 | 367,000 | 2,738 |
| 2004-12-24 | 1,380 | 1,385 | 1,366 | 1,374 | 783,000 | 2,748 |
| 2004-12-22 | 1,377 | 1,393 | 1,363 | 1,368 | 1,031,000 | 2,736 |
| 2004-12-21 | 1,375 | 1,393 | 1,375 | 1,376 | 458,000 | 2,752 |
| 2004-12-20 | 1,375 | 1,382 | 1,363 | 1,379 | 523,000 | 2,758 |
| 2004-12-17 | 1,343 | 1,400 | 1,342 | 1,374 | 1,208,000 | 2,748 |
| 2004-12-16 | 1,342 | 1,349 | 1,338 | 1,341 | 540,000 | 2,682 |
| 2004-12-15 | 1,357 | 1,363 | 1,348 | 1,348 | 469,000 | 2,696 |
| 2004-12-14 | 1,336 | 1,358 | 1,335 | 1,346 | 455,000 | 2,692 |
| 2004-12-13 | 1,333 | 1,349 | 1,333 | 1,337 | 486,000 | 2,674 |
| 2004-12-10 | 1,315 | 1,339 | 1,315 | 1,336 | 4,023,000 | 2,672 |
| 2004-12-09 | 1,331 | 1,336 | 1,312 | 1,329 | 624,000 | 2,658 |
| 2004-12-08 | 1,325 | 1,348 | 1,323 | 1,335 | 734,000 | 2,670 |
| 2004-12-07 | 1,338 | 1,357 | 1,337 | 1,338 | 454,000 | 2,676 |
| 2004-12-06 | 1,329 | 1,344 | 1,329 | 1,337 | 559,000 | 2,674 |
| 2004-12-03 | 1,352 | 1,356 | 1,338 | 1,338 | 783,000 | 2,676 |
| 2004-12-02 | 1,333 | 1,347 | 1,330 | 1,334 | 825,000 | 2,668 |
| 2004-12-01 | 1,316 | 1,325 | 1,309 | 1,323 | 413,000 | 2,646 |
| 2004-11-30 | 1,320 | 1,333 | 1,318 | 1,333 | 500,000 | 2,666 |
| 2004-11-29 | 1,319 | 1,345 | 1,316 | 1,333 | 490,000 | 2,666 |
| 2004-11-26 | 1,334 | 1,341 | 1,322 | 1,325 | 481,000 | 2,650 |
| 2004-11-25 | 1,356 | 1,356 | 1,330 | 1,340 | 521,000 | 2,680 |
| 2004-11-24 | 1,330 | 1,350 | 1,330 | 1,350 | 376,000 | 2,700 |
| 2004-11-22 | 1,328 | 1,336 | 1,315 | 1,332 | 500,000 | 2,664 |
| 2004-11-19 | 1,343 | 1,353 | 1,337 | 1,337 | 374,000 | 2,674 |
| 2004-11-18 | 1,339 | 1,350 | 1,339 | 1,347 | 591,000 | 2,694 |
| 2004-11-17 | 1,347 | 1,358 | 1,344 | 1,344 | 746,000 | 2,688 |
| 2004-11-16 | 1,362 | 1,365 | 1,354 | 1,359 | 549,000 | 2,718 |
| 2004-11-15 | 1,340 | 1,380 | 1,337 | 1,376 | 771,000 | 2,752 |
| 2004-11-12 | 1,322 | 1,351 | 1,301 | 1,344 | 1,962,000 | 2,688 |
| 2004-11-11 | 1,377 | 1,380 | 1,341 | 1,342 | 669,000 | 2,684 |
| 2004-11-10 | 1,382 | 1,394 | 1,370 | 1,376 | 371,000 | 2,752 |
| 2004-11-09 | 1,382 | 1,390 | 1,379 | 1,382 | 433,000 | 2,764 |
| 2004-11-08 | 1,390 | 1,390 | 1,374 | 1,374 | 584,000 | 2,748 |
| 2004-11-05 | 1,381 | 1,387 | 1,366 | 1,378 | 1,025,000 | 2,756 |
| 2004-11-04 | 1,374 | 1,374 | 1,353 | 1,359 | 680,000 | 2,718 |
| 2004-11-02 | 1,351 | 1,359 | 1,331 | 1,354 | 774,000 | 2,708 |
| 2004-11-01 | 1,320 | 1,340 | 1,312 | 1,331 | 608,000 | 2,662 |
| 2004-10-29 | 1,323 | 1,324 | 1,306 | 1,322 | 776,000 | 2,644 |
| 2004-10-28 | 1,327 | 1,335 | 1,315 | 1,326 | 1,258,000 | 2,652 |
| 2004-10-27 | 1,325 | 1,325 | 1,302 | 1,313 | 843,000 | 2,626 |
| 2004-10-26 | 1,311 | 1,323 | 1,311 | 1,322 | 535,000 | 2,644 |
| 2004-10-25 | 1,317 | 1,327 | 1,303 | 1,322 | 810,000 | 2,644 |
| 2004-10-22 | 1,340 | 1,340 | 1,332 | 1,337 | 733,000 | 2,674 |
| 2004-10-21 | 1,350 | 1,355 | 1,333 | 1,338 | 1,054,000 | 2,676 |
| 2004-10-20 | 1,356 | 1,356 | 1,340 | 1,345 | 981,000 | 2,690 |
| 2004-10-19 | 1,350 | 1,370 | 1,348 | 1,356 | 1,208,000 | 2,712 |
| 2004-10-18 | 1,359 | 1,360 | 1,346 | 1,348 | 784,000 | 2,696 |
| 2004-10-15 | 1,345 | 1,371 | 1,345 | 1,358 | 1,562,000 | 2,716 |
| 2004-10-14 | 1,378 | 1,382 | 1,358 | 1,362 | 1,351,000 | 2,724 |
| 2004-10-13 | 1,414 | 1,417 | 1,385 | 1,389 | 1,543,000 | 2,778 |
| 2004-10-12 | 1,416 | 1,417 | 1,404 | 1,404 | 1,043,000 | 2,808 |
| 2004-10-08 | 1,403 | 1,443 | 1,403 | 1,430 | 1,522,000 | 2,860 |
| 2004-10-07 | 1,420 | 1,423 | 1,407 | 1,423 | 907,000 | 2,846 |
| 2004-10-06 | 1,396 | 1,423 | 1,396 | 1,419 | 1,393,000 | 2,838 |
| 2004-10-05 | 1,417 | 1,422 | 1,408 | 1,411 | 1,529,000 | 2,822 |
| 2004-10-04 | 1,404 | 1,430 | 1,395 | 1,423 | 2,625,000 | 2,846 |
| 2004-10-01 | 1,434 | 1,435 | 1,398 | 1,403 | 7,419,000 | 2,806 |
| 2004-09-30 | 1,456 | 1,480 | 1,448 | 1,474 | 19,607,000 | 2,948 |
| 2004-09-29 | 1,455 | 1,456 | 1,436 | 1,448 | 3,999,000 | 2,896 |
| 2004-09-28 | 1,436 | 1,456 | 1,425 | 1,454 | 2,947,000 | 2,908 |
| 2004-09-27 | 1,399 | 1,445 | 1,397 | 1,444 | 3,157,000 | 2,888 |
| 2004-09-24 | 1,393 | 1,399 | 1,382 | 1,397 | 1,410,000 | 2,794 |
| 2004-09-22 | 1,404 | 1,406 | 1,392 | 1,405 | 1,021,000 | 2,810 |
| 2004-09-21 | 1,409 | 1,424 | 1,406 | 1,407 | 1,599,000 | 2,814 |
| 2004-09-17 | 1,380 | 1,397 | 1,375 | 1,394 | 763,000 | 2,788 |
| 2004-09-16 | 1,372 | 1,392 | 1,372 | 1,375 | 800,000 | 2,750 |
| 2004-09-15 | 1,395 | 1,404 | 1,377 | 1,379 | 1,583,000 | 2,758 |
| 2004-09-14 | 1,405 | 1,417 | 1,395 | 1,410 | 1,159,000 | 2,820 |
| 2004-09-13 | 1,387 | 1,407 | 1,383 | 1,406 | 1,175,000 | 2,812 |
| 2004-09-10 | 1,368 | 1,375 | 1,362 | 1,371 | 1,308,000 | 2,742 |
| 2004-09-09 | 1,374 | 1,384 | 1,369 | 1,371 | 1,323,000 | 2,742 |
| 2004-09-08 | 1,399 | 1,420 | 1,375 | 1,378 | 4,605,000 | 2,756 |
| 2004-09-07 | 1,315 | 1,317 | 1,302 | 1,310 | 481,000 | 2,620 |
| 2004-09-06 | 1,309 | 1,325 | 1,308 | 1,323 | 337,000 | 2,646 |
| 2004-09-03 | 1,325 | 1,325 | 1,303 | 1,306 | 304,000 | 2,612 |
| 2004-09-02 | 1,317 | 1,330 | 1,317 | 1,328 | 362,000 | 2,656 |
| 2004-09-01 | 1,310 | 1,332 | 1,308 | 1,329 | 419,000 | 2,658 |
| 2004-08-31 | 1,308 | 1,308 | 1,288 | 1,296 | 449,000 | 2,592 |
| 2004-08-30 | 1,312 | 1,319 | 1,305 | 1,313 | 341,000 | 2,626 |
| 2004-08-27 | 1,298 | 1,322 | 1,298 | 1,320 | 372,000 | 2,640 |
| 2004-08-26 | 1,317 | 1,322 | 1,296 | 1,313 | 637,000 | 2,626 |
| 2004-08-25 | 1,286 | 1,330 | 1,285 | 1,327 | 507,000 | 2,654 |
| 2004-08-24 | 1,309 | 1,313 | 1,294 | 1,304 | 454,000 | 2,608 |
| 2004-08-23 | 1,304 | 1,323 | 1,304 | 1,315 | 251,000 | 2,630 |
| 2004-08-20 | 1,300 | 1,315 | 1,300 | 1,311 | 166,000 | 2,622 |
| 2004-08-19 | 1,297 | 1,318 | 1,293 | 1,315 | 260,000 | 2,630 |
| 2004-08-18 | 1,325 | 1,325 | 1,280 | 1,293 | 514,000 | 2,586 |
| 2004-08-17 | 1,306 | 1,335 | 1,302 | 1,307 | 901,000 | 2,614 |
| 2004-08-16 | 1,272 | 1,295 | 1,272 | 1,290 | 463,000 | 2,580 |
| 2004-08-13 | 1,300 | 1,300 | 1,276 | 1,276 | 358,000 | 2,552 |
| 2004-08-12 | 1,298 | 1,305 | 1,287 | 1,299 | 381,000 | 2,598 |
| 2004-08-11 | 1,300 | 1,309 | 1,290 | 1,308 | 404,000 | 2,616 |
| 2004-08-10 | 1,278 | 1,288 | 1,269 | 1,285 | 409,000 | 2,570 |
| 2004-08-09 | 1,272 | 1,282 | 1,265 | 1,282 | 183,000 | 2,564 |
| 2004-08-06 | 1,279 | 1,298 | 1,275 | 1,292 | 617,000 | 2,584 |
| 2004-08-05 | 1,315 | 1,326 | 1,307 | 1,319 | 302,000 | 2,638 |
| 2004-08-04 | 1,319 | 1,330 | 1,304 | 1,319 | 261,000 | 2,638 |
| 2004-08-03 | 1,338 | 1,342 | 1,315 | 1,330 | 354,000 | 2,660 |
| 2004-08-02 | 1,344 | 1,366 | 1,334 | 1,358 | 322,000 | 2,716 |
| 2004-07-30 | 1,343 | 1,359 | 1,339 | 1,359 | 252,000 | 2,718 |
| 2004-07-29 | 1,333 | 1,345 | 1,326 | 1,332 | 336,000 | 2,664 |
| 2004-07-28 | 1,323 | 1,345 | 1,323 | 1,338 | 323,000 | 2,676 |
| 2004-07-27 | 1,333 | 1,333 | 1,312 | 1,321 | 328,000 | 2,642 |
| 2004-07-26 | 1,322 | 1,347 | 1,311 | 1,332 | 620,000 | 2,664 |
| 2004-07-23 | 1,345 | 1,360 | 1,340 | 1,351 | 345,000 | 2,702 |
| 2004-07-22 | 1,351 | 1,376 | 1,345 | 1,360 | 469,000 | 2,720 |
| 2004-07-21 | 1,350 | 1,396 | 1,340 | 1,360 | 1,678,000 | 2,720 |
| 2004-07-20 | 1,317 | 1,349 | 1,310 | 1,345 | 862,000 | 2,690 |
| 2004-07-16 | 1,300 | 1,309 | 1,293 | 1,307 | 158,000 | 2,614 |
| 2004-07-15 | 1,312 | 1,313 | 1,291 | 1,305 | 496,000 | 2,610 |
| 2004-07-14 | 1,323 | 1,334 | 1,315 | 1,321 | 697,000 | 2,642 |
| 2004-07-13 | 1,347 | 1,347 | 1,328 | 1,343 | 269,000 | 2,686 |
| 2004-07-12 | 1,330 | 1,340 | 1,324 | 1,331 | 197,000 | 2,662 |
| 2004-07-09 | 1,301 | 1,321 | 1,300 | 1,314 | 629,000 | 2,628 |
| 2004-07-08 | 1,296 | 1,300 | 1,281 | 1,281 | 437,000 | 2,562 |
| 2004-07-07 | 1,288 | 1,295 | 1,281 | 1,287 | 288,000 | 2,574 |
| 2004-07-06 | 1,298 | 1,308 | 1,287 | 1,299 | 506,000 | 2,598 |
| 2004-07-05 | 1,311 | 1,325 | 1,293 | 1,312 | 835,000 | 2,624 |
| 2004-07-02 | 1,365 | 1,370 | 1,316 | 1,331 | 857,000 | 2,662 |
| 2004-07-01 | 1,359 | 1,373 | 1,350 | 1,364 | 608,000 | 2,728 |
| 2004-06-30 | 1,365 | 1,365 | 1,336 | 1,344 | 440,000 | 2,688 |
| 2004-06-29 | 1,340 | 1,370 | 1,340 | 1,359 | 871,000 | 2,718 |
| 2004-06-28 | 1,329 | 1,348 | 1,329 | 1,348 | 589,000 | 2,696 |
| 2004-06-25 | 1,322 | 1,325 | 1,301 | 1,322 | 421,000 | 2,644 |
| 2004-06-24 | 1,321 | 1,331 | 1,315 | 1,321 | 404,000 | 2,642 |
| 2004-06-23 | 1,310 | 1,329 | 1,306 | 1,319 | 747,000 | 2,638 |
| 2004-06-22 | 1,307 | 1,329 | 1,301 | 1,329 | 760,000 | 2,658 |
| 2004-06-21 | 1,307 | 1,337 | 1,295 | 1,327 | 1,016,000 | 2,654 |
| 2004-06-18 | 1,289 | 1,326 | 1,262 | 1,294 | 1,593,000 | 2,588 |
| 2004-06-17 | 1,237 | 1,265 | 1,227 | 1,251 | 686,000 | 2,502 |
| 2004-06-16 | 1,228 | 1,242 | 1,218 | 1,232 | 634,000 | 2,464 |
| 2004-06-15 | 1,217 | 1,226 | 1,207 | 1,215 | 554,000 | 2,430 |
| 2004-06-14 | 1,214 | 1,217 | 1,206 | 1,207 | 228,000 | 2,414 |
| 2004-06-11 | 1,209 | 1,220 | 1,203 | 1,205 | 874,000 | 2,410 |
| 2004-06-10 | 1,209 | 1,230 | 1,208 | 1,229 | 354,000 | 2,458 |
| 2004-06-09 | 1,235 | 1,235 | 1,203 | 1,209 | 798,000 | 2,418 |
| 2004-06-08 | 1,218 | 1,230 | 1,205 | 1,225 | 923,000 | 2,450 |
| 2004-06-07 | 1,197 | 1,204 | 1,187 | 1,198 | 1,383,000 | 2,396 |
| 2004-06-04 | 1,219 | 1,219 | 1,193 | 1,211 | 736,000 | 2,422 |
| 2004-06-03 | 1,217 | 1,220 | 1,189 | 1,202 | 831,000 | 2,404 |
| 2004-06-02 | 1,231 | 1,238 | 1,217 | 1,217 | 508,000 | 2,434 |
| 2004-06-01 | 1,223 | 1,229 | 1,219 | 1,224 | 282,000 | 2,448 |
| 2004-05-31 | 1,221 | 1,244 | 1,207 | 1,243 | 497,000 | 2,486 |
| 2004-05-28 | 1,230 | 1,232 | 1,203 | 1,203 | 819,000 | 2,406 |
| 2004-05-27 | 1,237 | 1,253 | 1,215 | 1,231 | 417,000 | 2,462 |
| 2004-05-26 | 1,230 | 1,237 | 1,222 | 1,222 | 503,000 | 2,444 |
| 2004-05-25 | 1,209 | 1,235 | 1,204 | 1,226 | 512,000 | 2,452 |
| 2004-05-24 | 1,228 | 1,235 | 1,206 | 1,212 | 397,000 | 2,424 |
| 2004-05-21 | 1,210 | 1,238 | 1,201 | 1,227 | 469,000 | 2,454 |
| 2004-05-20 | 1,206 | 1,213 | 1,193 | 1,206 | 592,000 | 2,412 |
| 2004-05-19 | 1,211 | 1,213 | 1,183 | 1,191 | 663,000 | 2,382 |
| 2004-05-18 | 1,193 | 1,203 | 1,179 | 1,181 | 286,000 | 2,362 |
| 2004-05-17 | 1,235 | 1,235 | 1,175 | 1,192 | 320,000 | 2,384 |
| 2004-05-14 | 1,214 | 1,227 | 1,203 | 1,217 | 812,000 | 2,434 |
| 2004-05-13 | 1,219 | 1,239 | 1,194 | 1,194 | 658,000 | 2,388 |
| 2004-05-12 | 1,267 | 1,269 | 1,222 | 1,254 | 474,000 | 2,508 |
| 2004-05-11 | 1,220 | 1,253 | 1,212 | 1,238 | 478,000 | 2,476 |
| 2004-05-10 | 1,255 | 1,260 | 1,210 | 1,231 | 410,000 | 2,462 |
| 2004-05-07 | 1,305 | 1,318 | 1,272 | 1,273 | 359,000 | 2,546 |
| 2004-05-06 | 1,256 | 1,308 | 1,256 | 1,287 | 651,000 | 2,574 |
| 2004-04-30 | 1,329 | 1,329 | 1,310 | 1,316 | 430,000 | 2,632 |
| 2004-04-28 | 1,345 | 1,349 | 1,331 | 1,349 | 507,000 | 2,698 |
| 2004-04-27 | 1,368 | 1,369 | 1,328 | 1,345 | 1,245,000 | 2,690 |
| 2004-04-26 | 1,300 | 1,401 | 1,298 | 1,368 | 1,796,000 | 2,736 |
| 2004-04-23 | 1,285 | 1,300 | 1,265 | 1,277 | 820,000 | 2,554 |
| 2004-04-22 | 1,247 | 1,284 | 1,242 | 1,283 | 849,000 | 2,566 |
| 2004-04-21 | 1,262 | 1,263 | 1,236 | 1,236 | 450,000 | 2,472 |
| 2004-04-20 | 1,268 | 1,284 | 1,255 | 1,283 | 735,000 | 2,566 |
| 2004-04-19 | 1,267 | 1,274 | 1,238 | 1,256 | 912,000 | 2,512 |
| 2004-04-16 | 1,211 | 1,249 | 1,210 | 1,247 | 1,232,000 | 2,494 |
| 2004-04-15 | 1,224 | 1,241 | 1,210 | 1,210 | 671,000 | 2,420 |
| 2004-04-14 | 1,220 | 1,224 | 1,202 | 1,211 | 419,000 | 2,422 |
| 2004-04-13 | 1,225 | 1,225 | 1,215 | 1,219 | 424,000 | 2,438 |
| 2004-04-12 | 1,232 | 1,249 | 1,218 | 1,225 | 521,000 | 2,450 |
| 2004-04-09 | 1,231 | 1,240 | 1,227 | 1,233 | 278,000 | 2,466 |
| 2004-04-08 | 1,226 | 1,257 | 1,224 | 1,250 | 587,000 | 2,500 |
| 2004-04-07 | 1,256 | 1,269 | 1,243 | 1,246 | 682,000 | 2,492 |
| 2004-04-06 | 1,246 | 1,284 | 1,241 | 1,276 | 1,058,000 | 2,552 |
| 2004-04-05 | 1,236 | 1,251 | 1,232 | 1,234 | 789,000 | 2,468 |
| 2004-04-02 | 1,227 | 1,234 | 1,210 | 1,229 | 715,000 | 2,458 |
| 2004-04-01 | 1,229 | 1,229 | 1,213 | 1,220 | 621,000 | 2,440 |
| 2004-03-31 | 1,230 | 1,230 | 1,217 | 1,223 | 734,000 | 2,446 |
| 2004-03-30 | 1,200 | 1,225 | 1,193 | 1,220 | 1,031,000 | 2,440 |
| 2004-03-29 | 1,175 | 1,199 | 1,174 | 1,195 | 420,000 | 2,390 |
| 2004-03-26 | 1,185 | 1,194 | 1,172 | 1,175 | 612,000 | 2,350 |
| 2004-03-25 | 1,206 | 1,207 | 1,195 | 1,200 | 431,000 | 2,400 |
| 2004-03-24 | 1,199 | 1,199 | 1,183 | 1,194 | 262,000 | 2,388 |
| 2004-03-23 | 1,183 | 1,195 | 1,173 | 1,191 | 477,000 | 2,382 |
| 2004-03-22 | 1,165 | 1,187 | 1,158 | 1,174 | 418,000 | 2,348 |
| 2004-03-19 | 1,190 | 1,195 | 1,171 | 1,179 | 974,000 | 2,358 |
| 2004-03-18 | 1,232 | 1,243 | 1,203 | 1,210 | 784,000 | 2,420 |
| 2004-03-17 | 1,198 | 1,220 | 1,195 | 1,212 | 421,000 | 2,424 |
| 2004-03-16 | 1,167 | 1,200 | 1,167 | 1,189 | 470,000 | 2,378 |
| 2004-03-15 | 1,180 | 1,180 | 1,161 | 1,168 | 332,000 | 2,336 |
| 2004-03-12 | 1,135 | 1,164 | 1,135 | 1,155 | 836,000 | 2,310 |
| 2004-03-11 | 1,197 | 1,197 | 1,183 | 1,183 | 320,000 | 2,366 |
| 2004-03-10 | 1,172 | 1,199 | 1,172 | 1,183 | 697,000 | 2,366 |
| 2004-03-09 | 1,203 | 1,208 | 1,173 | 1,183 | 897,000 | 2,366 |
| 2004-03-08 | 1,228 | 1,228 | 1,207 | 1,211 | 195,000 | 2,422 |
| 2004-03-05 | 1,213 | 1,216 | 1,205 | 1,213 | 408,000 | 2,426 |
| 2004-03-04 | 1,206 | 1,232 | 1,205 | 1,228 | 612,000 | 2,456 |
| 2004-03-03 | 1,209 | 1,210 | 1,200 | 1,205 | 327,000 | 2,410 |
| 2004-03-02 | 1,210 | 1,212 | 1,201 | 1,209 | 442,000 | 2,418 |
| 2004-03-01 | 1,188 | 1,209 | 1,186 | 1,209 | 630,000 | 2,418 |
| 2004-02-27 | 1,144 | 1,187 | 1,144 | 1,187 | 508,000 | 2,374 |
| 2004-02-26 | 1,145 | 1,169 | 1,135 | 1,155 | 441,000 | 2,310 |
| 2004-02-25 | 1,174 | 1,175 | 1,141 | 1,150 | 752,000 | 2,300 |
| 2004-02-24 | 1,205 | 1,205 | 1,185 | 1,188 | 157,000 | 2,376 |
| 2004-02-23 | 1,196 | 1,210 | 1,195 | 1,204 | 265,000 | 2,408 |
| 2004-02-20 | 1,191 | 1,197 | 1,188 | 1,195 | 241,000 | 2,390 |
| 2004-02-19 | 1,186 | 1,193 | 1,181 | 1,185 | 250,000 | 2,370 |
| 2004-02-18 | 1,180 | 1,182 | 1,170 | 1,182 | 265,000 | 2,364 |
| 2004-02-17 | 1,160 | 1,171 | 1,152 | 1,169 | 307,000 | 2,338 |
| 2004-02-16 | 1,175 | 1,175 | 1,159 | 1,164 | 152,000 | 2,328 |
| 2004-02-13 | 1,172 | 1,176 | 1,167 | 1,175 | 263,000 | 2,350 |
| 2004-02-12 | 1,166 | 1,174 | 1,161 | 1,168 | 249,000 | 2,336 |
| 2004-02-10 | 1,142 | 1,159 | 1,139 | 1,150 | 201,000 | 2,300 |
| 2004-02-09 | 1,139 | 1,150 | 1,127 | 1,130 | 345,000 | 2,260 |
| 2004-02-06 | 1,159 | 1,163 | 1,146 | 1,159 | 245,000 | 2,318 |
| 2004-02-05 | 1,135 | 1,154 | 1,135 | 1,147 | 208,000 | 2,294 |
| 2004-02-04 | 1,171 | 1,177 | 1,153 | 1,154 | 351,000 | 2,308 |
| 2004-02-03 | 1,148 | 1,168 | 1,148 | 1,168 | 488,000 | 2,336 |
| 2004-02-02 | 1,147 | 1,158 | 1,141 | 1,142 | 281,000 | 2,284 |
| 2004-01-30 | 1,170 | 1,170 | 1,130 | 1,147 | 382,000 | 2,294 |
| 2004-01-29 | 1,160 | 1,161 | 1,156 | 1,160 | 515,000 | 2,320 |
| 2004-01-28 | 1,164 | 1,164 | 1,156 | 1,161 | 426,000 | 2,322 |
| 2004-01-27 | 1,150 | 1,167 | 1,145 | 1,162 | 776,000 | 2,324 |
| 2004-01-26 | 1,126 | 1,146 | 1,120 | 1,140 | 489,000 | 2,280 |
| 2004-01-23 | 1,090 | 1,119 | 1,090 | 1,106 | 301,000 | 2,212 |
| 2004-01-22 | 1,104 | 1,116 | 1,090 | 1,101 | 452,000 | 2,202 |
| 2004-01-21 | 1,086 | 1,108 | 1,085 | 1,100 | 316,000 | 2,200 |
| 2004-01-20 | 1,090 | 1,091 | 1,083 | 1,084 | 243,000 | 2,168 |
| 2004-01-19 | 1,085 | 1,087 | 1,081 | 1,083 | 171,000 | 2,166 |
| 2004-01-16 | 1,080 | 1,086 | 1,074 | 1,085 | 219,000 | 2,170 |
| 2004-01-15 | 1,080 | 1,082 | 1,071 | 1,071 | 344,000 | 2,142 |
| 2004-01-14 | 1,084 | 1,093 | 1,074 | 1,092 | 463,000 | 2,184 |
| 2004-01-13 | 1,074 | 1,075 | 1,066 | 1,074 | 405,000 | 2,148 |
| 2004-01-09 | 1,069 | 1,070 | 1,054 | 1,055 | 395,000 | 2,110 |
| 2004-01-08 | 1,064 | 1,067 | 1,060 | 1,064 | 292,000 | 2,128 |
| 2004-01-07 | 1,057 | 1,068 | 1,045 | 1,064 | 403,000 | 2,128 |
| 2004-01-06 | 1,078 | 1,078 | 1,050 | 1,051 | 321,000 | 2,102 |
| 2004-01-05 | 1,065 | 1,073 | 1,060 | 1,067 | 261,000 | 2,134 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
