2503 キリンホールディングス(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 | 1,005 | 1,009 | 1,001 | 1,009 | 525,000 | 1,009 |
| 2004-12-29 | 1,004 | 1,005 | 999 | 999 | 717,000 | 999 |
| 2004-12-28 | 995 | 1,002 | 995 | 1,001 | 675,000 | 1,001 |
| 2004-12-27 | 1,004 | 1,004 | 997 | 1,004 | 876,000 | 1,004 |
| 2004-12-24 | 1,001 | 1,008 | 1,001 | 1,005 | 2,050,000 | 1,005 |
| 2004-12-22 | 1,003 | 1,006 | 997 | 999 | 1,767,000 | 999 |
| 2004-12-21 | 998 | 1,006 | 997 | 997 | 2,366,000 | 997 |
| 2004-12-20 | 1,005 | 1,012 | 996 | 997 | 2,123,000 | 997 |
| 2004-12-17 | 992 | 1,010 | 992 | 1,003 | 2,373,000 | 1,003 |
| 2004-12-16 | 986 | 998 | 984 | 990 | 1,709,000 | 990 |
| 2004-12-15 | 978 | 994 | 978 | 988 | 1,505,000 | 988 |
| 2004-12-14 | 968 | 982 | 968 | 980 | 1,110,000 | 980 |
| 2004-12-13 | 980 | 985 | 963 | 967 | 1,831,000 | 967 |
| 2004-12-10 | 958 | 972 | 957 | 970 | 5,076,000 | 970 |
| 2004-12-09 | 975 | 979 | 957 | 967 | 1,606,000 | 967 |
| 2004-12-08 | 968 | 980 | 968 | 980 | 1,644,000 | 980 |
| 2004-12-07 | 982 | 982 | 971 | 973 | 1,065,000 | 973 |
| 2004-12-06 | 976 | 981 | 968 | 980 | 2,779,000 | 980 |
| 2004-12-03 | 998 | 999 | 984 | 986 | 1,822,000 | 986 |
| 2004-12-02 | 991 | 998 | 987 | 997 | 1,906,000 | 997 |
| 2004-12-01 | 977 | 984 | 974 | 980 | 1,947,000 | 980 |
| 2004-11-30 | 980 | 987 | 974 | 987 | 1,974,000 | 987 |
| 2004-11-29 | 961 | 982 | 961 | 975 | 1,079,000 | 975 |
| 2004-11-26 | 971 | 972 | 959 | 959 | 1,658,000 | 959 |
| 2004-11-25 | 962 | 965 | 955 | 965 | 1,238,000 | 965 |
| 2004-11-24 | 940 | 961 | 938 | 952 | 2,250,000 | 952 |
| 2004-11-22 | 967 | 967 | 932 | 950 | 2,198,000 | 950 |
| 2004-11-19 | 990 | 990 | 968 | 977 | 1,540,000 | 977 |
| 2004-11-18 | 987 | 990 | 972 | 973 | 1,198,000 | 973 |
| 2004-11-17 | 982 | 992 | 975 | 984 | 1,271,000 | 984 |
| 2004-11-16 | 994 | 995 | 987 | 989 | 1,237,000 | 989 |
| 2004-11-15 | 984 | 995 | 984 | 994 | 1,002,000 | 994 |
| 2004-11-12 | 964 | 986 | 964 | 983 | 1,844,000 | 983 |
| 2004-11-11 | 986 | 995 | 972 | 974 | 1,963,000 | 974 |
| 2004-11-10 | 981 | 990 | 976 | 976 | 1,227,000 | 976 |
| 2004-11-09 | 980 | 994 | 980 | 985 | 777,000 | 985 |
| 2004-11-08 | 1,003 | 1,005 | 990 | 990 | 1,274,000 | 990 |
| 2004-11-05 | 993 | 1,000 | 991 | 997 | 1,654,000 | 997 |
| 2004-11-04 | 988 | 992 | 982 | 987 | 1,591,000 | 987 |
| 2004-11-02 | 978 | 986 | 977 | 984 | 2,414,000 | 984 |
| 2004-11-01 | 945 | 965 | 945 | 965 | 1,130,000 | 965 |
| 2004-10-29 | 948 | 952 | 940 | 952 | 1,311,000 | 952 |
| 2004-10-28 | 952 | 954 | 938 | 940 | 1,111,000 | 940 |
| 2004-10-27 | 945 | 945 | 926 | 937 | 944,000 | 937 |
| 2004-10-26 | 950 | 957 | 942 | 944 | 1,946,000 | 944 |
| 2004-10-25 | 931 | 940 | 922 | 931 | 1,007,000 | 931 |
| 2004-10-22 | 953 | 955 | 941 | 946 | 1,558,000 | 946 |
| 2004-10-21 | 948 | 953 | 935 | 938 | 1,728,000 | 938 |
| 2004-10-20 | 966 | 967 | 939 | 943 | 1,951,000 | 943 |
| 2004-10-19 | 971 | 972 | 963 | 966 | 1,262,000 | 966 |
| 2004-10-18 | 943 | 953 | 941 | 951 | 1,175,000 | 951 |
| 2004-10-15 | 954 | 956 | 942 | 947 | 1,543,000 | 947 |
| 2004-10-14 | 975 | 975 | 961 | 964 | 1,338,000 | 964 |
| 2004-10-13 | 985 | 988 | 978 | 978 | 1,169,000 | 978 |
| 2004-10-12 | 979 | 984 | 973 | 979 | 1,174,000 | 979 |
| 2004-10-08 | 977 | 986 | 969 | 979 | 1,757,000 | 979 |
| 2004-10-07 | 993 | 993 | 975 | 976 | 1,475,000 | 976 |
| 2004-10-06 | 981 | 989 | 977 | 983 | 1,532,000 | 983 |
| 2004-10-05 | 982 | 989 | 970 | 989 | 1,676,000 | 989 |
| 2004-10-04 | 972 | 981 | 962 | 979 | 2,127,000 | 979 |
| 2004-10-01 | 955 | 977 | 955 | 977 | 1,858,000 | 977 |
| 2004-09-30 | 968 | 968 | 952 | 952 | 2,578,000 | 952 |
| 2004-09-29 | 964 | 969 | 957 | 958 | 2,843,000 | 958 |
| 2004-09-28 | 931 | 955 | 925 | 954 | 4,694,000 | 954 |
| 2004-09-27 | 949 | 958 | 936 | 938 | 2,496,000 | 938 |
| 2004-09-24 | 931 | 939 | 916 | 929 | 2,783,000 | 929 |
| 2004-09-22 | 964 | 967 | 934 | 955 | 1,835,000 | 955 |
| 2004-09-21 | 967 | 968 | 958 | 962 | 1,605,000 | 962 |
| 2004-09-17 | 958 | 960 | 950 | 957 | 2,487,000 | 957 |
| 2004-09-16 | 970 | 970 | 956 | 962 | 1,850,000 | 962 |
| 2004-09-15 | 979 | 983 | 971 | 971 | 1,334,000 | 971 |
| 2004-09-14 | 982 | 983 | 975 | 980 | 1,601,000 | 980 |
| 2004-09-13 | 980 | 988 | 979 | 983 | 2,403,000 | 983 |
| 2004-09-10 | 985 | 996 | 980 | 985 | 4,483,000 | 985 |
| 2004-09-09 | 1,008 | 1,008 | 994 | 995 | 870,000 | 995 |
| 2004-09-08 | 1,001 | 1,007 | 997 | 1,004 | 1,863,000 | 1,004 |
| 2004-09-07 | 1,001 | 1,007 | 998 | 1,004 | 1,138,000 | 1,004 |
| 2004-09-06 | 990 | 1,003 | 985 | 1,000 | 1,313,000 | 1,000 |
| 2004-09-03 | 994 | 998 | 982 | 983 | 2,041,000 | 983 |
| 2004-09-02 | 991 | 994 | 985 | 991 | 1,176,000 | 991 |
| 2004-09-01 | 993 | 997 | 989 | 994 | 1,074,000 | 994 |
| 2004-08-31 | 986 | 988 | 981 | 988 | 1,397,000 | 988 |
| 2004-08-30 | 990 | 993 | 986 | 991 | 1,396,000 | 991 |
| 2004-08-27 | 1,010 | 1,011 | 988 | 991 | 3,510,000 | 991 |
| 2004-08-26 | 1,022 | 1,028 | 1,008 | 1,015 | 2,659,000 | 1,015 |
| 2004-08-25 | 999 | 1,027 | 996 | 1,018 | 1,866,000 | 1,018 |
| 2004-08-24 | 985 | 1,002 | 985 | 999 | 1,710,000 | 999 |
| 2004-08-23 | 1,000 | 1,001 | 985 | 985 | 2,406,000 | 985 |
| 2004-08-20 | 998 | 1,003 | 994 | 995 | 2,115,000 | 995 |
| 2004-08-19 | 1,007 | 1,008 | 998 | 1,006 | 932,000 | 1,006 |
| 2004-08-18 | 1,005 | 1,013 | 992 | 1,005 | 2,353,000 | 1,005 |
| 2004-08-17 | 1,024 | 1,024 | 1,006 | 1,007 | 1,196,000 | 1,007 |
| 2004-08-16 | 1,002 | 1,010 | 1,000 | 1,004 | 1,165,000 | 1,004 |
| 2004-08-13 | 1,016 | 1,024 | 1,003 | 1,003 | 1,965,000 | 1,003 |
| 2004-08-12 | 1,023 | 1,046 | 1,023 | 1,034 | 1,430,000 | 1,034 |
| 2004-08-11 | 1,022 | 1,032 | 1,018 | 1,027 | 1,931,000 | 1,027 |
| 2004-08-10 | 1,025 | 1,035 | 1,009 | 1,027 | 2,056,000 | 1,027 |
| 2004-08-09 | 1,020 | 1,039 | 1,020 | 1,039 | 1,718,000 | 1,039 |
| 2004-08-06 | 1,054 | 1,059 | 1,036 | 1,047 | 1,819,000 | 1,047 |
| 2004-08-05 | 1,075 | 1,078 | 1,063 | 1,068 | 1,252,000 | 1,068 |
| 2004-08-04 | 1,070 | 1,083 | 1,070 | 1,074 | 970,000 | 1,074 |
| 2004-08-03 | 1,095 | 1,096 | 1,077 | 1,080 | 1,224,000 | 1,080 |
| 2004-08-02 | 1,086 | 1,098 | 1,086 | 1,095 | 1,301,000 | 1,095 |
| 2004-07-30 | 1,090 | 1,093 | 1,087 | 1,090 | 1,216,000 | 1,090 |
| 2004-07-29 | 1,086 | 1,088 | 1,077 | 1,085 | 1,110,000 | 1,085 |
| 2004-07-28 | 1,093 | 1,094 | 1,083 | 1,085 | 1,241,000 | 1,085 |
| 2004-07-27 | 1,077 | 1,091 | 1,076 | 1,083 | 1,297,000 | 1,083 |
| 2004-07-26 | 1,083 | 1,083 | 1,070 | 1,076 | 1,283,000 | 1,076 |
| 2004-07-23 | 1,089 | 1,089 | 1,078 | 1,083 | 1,223,000 | 1,083 |
| 2004-07-22 | 1,084 | 1,089 | 1,079 | 1,085 | 1,492,000 | 1,085 |
| 2004-07-21 | 1,083 | 1,092 | 1,080 | 1,087 | 2,097,000 | 1,087 |
| 2004-07-20 | 1,057 | 1,078 | 1,057 | 1,072 | 1,530,000 | 1,072 |
| 2004-07-16 | 1,055 | 1,065 | 1,050 | 1,064 | 1,133,000 | 1,064 |
| 2004-07-15 | 1,063 | 1,066 | 1,054 | 1,065 | 1,220,000 | 1,065 |
| 2004-07-14 | 1,081 | 1,081 | 1,050 | 1,051 | 1,516,000 | 1,051 |
| 2004-07-13 | 1,075 | 1,075 | 1,055 | 1,068 | 1,923,000 | 1,068 |
| 2004-07-12 | 1,077 | 1,082 | 1,069 | 1,076 | 2,088,000 | 1,076 |
| 2004-07-09 | 1,055 | 1,060 | 1,047 | 1,057 | 2,993,000 | 1,057 |
| 2004-07-08 | 1,032 | 1,047 | 1,024 | 1,040 | 2,739,000 | 1,040 |
| 2004-07-07 | 1,025 | 1,042 | 1,023 | 1,037 | 1,987,000 | 1,037 |
| 2004-07-06 | 1,059 | 1,063 | 1,045 | 1,045 | 1,509,000 | 1,045 |
| 2004-07-05 | 1,055 | 1,068 | 1,053 | 1,058 | 1,698,000 | 1,058 |
| 2004-07-02 | 1,089 | 1,089 | 1,076 | 1,079 | 1,102,000 | 1,079 |
| 2004-07-01 | 1,087 | 1,098 | 1,084 | 1,088 | 2,108,000 | 1,088 |
| 2004-06-30 | 1,082 | 1,083 | 1,070 | 1,079 | 1,691,000 | 1,079 |
| 2004-06-29 | 1,089 | 1,092 | 1,085 | 1,092 | 1,830,000 | 1,092 |
| 2004-06-28 | 1,105 | 1,105 | 1,089 | 1,095 | 1,327,000 | 1,095 |
| 2004-06-25 | 1,100 | 1,105 | 1,088 | 1,095 | 1,037,000 | 1,095 |
| 2004-06-24 | 1,109 | 1,117 | 1,104 | 1,110 | 1,586,000 | 1,110 |
| 2004-06-23 | 1,114 | 1,118 | 1,105 | 1,112 | 1,780,000 | 1,112 |
| 2004-06-22 | 1,094 | 1,108 | 1,093 | 1,105 | 1,569,000 | 1,105 |
| 2004-06-21 | 1,115 | 1,120 | 1,100 | 1,101 | 2,659,000 | 1,101 |
| 2004-06-18 | 1,103 | 1,103 | 1,080 | 1,088 | 1,659,000 | 1,088 |
| 2004-06-17 | 1,100 | 1,100 | 1,085 | 1,095 | 1,696,000 | 1,095 |
| 2004-06-16 | 1,090 | 1,104 | 1,090 | 1,104 | 1,761,000 | 1,104 |
| 2004-06-15 | 1,101 | 1,101 | 1,089 | 1,091 | 963,000 | 1,091 |
| 2004-06-14 | 1,096 | 1,107 | 1,090 | 1,090 | 820,000 | 1,090 |
| 2004-06-11 | 1,120 | 1,120 | 1,094 | 1,101 | 3,966,000 | 1,101 |
| 2004-06-10 | 1,081 | 1,103 | 1,081 | 1,101 | 1,537,000 | 1,101 |
| 2004-06-09 | 1,094 | 1,103 | 1,090 | 1,095 | 708,000 | 1,095 |
| 2004-06-08 | 1,100 | 1,105 | 1,085 | 1,100 | 1,163,000 | 1,100 |
| 2004-06-07 | 1,089 | 1,110 | 1,083 | 1,102 | 1,937,000 | 1,102 |
| 2004-06-04 | 1,053 | 1,076 | 1,045 | 1,076 | 1,252,000 | 1,076 |
| 2004-06-03 | 1,072 | 1,072 | 1,041 | 1,053 | 2,120,000 | 1,053 |
| 2004-06-02 | 1,073 | 1,084 | 1,069 | 1,076 | 1,579,000 | 1,076 |
| 2004-06-01 | 1,095 | 1,097 | 1,081 | 1,083 | 1,832,000 | 1,083 |
| 2004-05-31 | 1,080 | 1,097 | 1,058 | 1,079 | 2,342,000 | 1,079 |
| 2004-05-28 | 1,080 | 1,089 | 1,052 | 1,052 | 1,760,000 | 1,052 |
| 2004-05-27 | 1,070 | 1,087 | 1,063 | 1,077 | 1,453,000 | 1,077 |
| 2004-05-26 | 1,084 | 1,092 | 1,077 | 1,077 | 1,357,000 | 1,077 |
| 2004-05-25 | 1,080 | 1,080 | 1,055 | 1,072 | 2,106,000 | 1,072 |
| 2004-05-24 | 1,079 | 1,088 | 1,072 | 1,083 | 1,282,000 | 1,083 |
| 2004-05-21 | 1,050 | 1,071 | 1,048 | 1,071 | 1,345,000 | 1,071 |
| 2004-05-20 | 1,062 | 1,072 | 1,045 | 1,062 | 1,778,000 | 1,062 |
| 2004-05-19 | 1,035 | 1,067 | 1,031 | 1,059 | 2,994,000 | 1,059 |
| 2004-05-18 | 1,030 | 1,034 | 1,020 | 1,034 | 1,485,000 | 1,034 |
| 2004-05-17 | 1,030 | 1,038 | 1,015 | 1,017 | 1,516,000 | 1,017 |
| 2004-05-14 | 1,021 | 1,038 | 1,011 | 1,030 | 1,770,000 | 1,030 |
| 2004-05-13 | 1,025 | 1,045 | 1,015 | 1,021 | 1,184,000 | 1,021 |
| 2004-05-12 | 1,045 | 1,049 | 1,014 | 1,049 | 2,032,000 | 1,049 |
| 2004-05-11 | 1,012 | 1,040 | 1,000 | 1,025 | 1,671,000 | 1,025 |
| 2004-05-10 | 1,060 | 1,070 | 1,010 | 1,017 | 1,853,000 | 1,017 |
| 2004-05-07 | 1,089 | 1,096 | 1,075 | 1,077 | 1,169,000 | 1,077 |
| 2004-05-06 | 1,080 | 1,102 | 1,075 | 1,088 | 2,237,000 | 1,088 |
| 2004-04-30 | 1,112 | 1,112 | 1,075 | 1,094 | 1,760,000 | 1,094 |
| 2004-04-28 | 1,114 | 1,116 | 1,105 | 1,112 | 1,242,000 | 1,112 |
| 2004-04-27 | 1,110 | 1,116 | 1,103 | 1,109 | 1,547,000 | 1,109 |
| 2004-04-26 | 1,098 | 1,102 | 1,090 | 1,096 | 1,561,000 | 1,096 |
| 2004-04-23 | 1,113 | 1,113 | 1,098 | 1,104 | 1,142,000 | 1,104 |
| 2004-04-22 | 1,080 | 1,114 | 1,080 | 1,114 | 2,651,000 | 1,114 |
| 2004-04-21 | 1,104 | 1,105 | 1,083 | 1,087 | 2,097,000 | 1,087 |
| 2004-04-20 | 1,115 | 1,115 | 1,095 | 1,103 | 1,373,000 | 1,103 |
| 2004-04-19 | 1,120 | 1,120 | 1,097 | 1,111 | 1,648,000 | 1,111 |
| 2004-04-16 | 1,072 | 1,110 | 1,070 | 1,108 | 1,843,000 | 1,108 |
| 2004-04-15 | 1,103 | 1,111 | 1,080 | 1,084 | 1,999,000 | 1,084 |
| 2004-04-14 | 1,110 | 1,111 | 1,095 | 1,103 | 2,805,000 | 1,103 |
| 2004-04-13 | 1,122 | 1,123 | 1,114 | 1,118 | 1,463,000 | 1,118 |
| 2004-04-12 | 1,116 | 1,116 | 1,112 | 1,116 | 1,681,000 | 1,116 |
| 2004-04-09 | 1,115 | 1,119 | 1,109 | 1,117 | 2,371,000 | 1,117 |
| 2004-04-08 | 1,106 | 1,113 | 1,102 | 1,107 | 1,168,000 | 1,107 |
| 2004-04-07 | 1,119 | 1,122 | 1,103 | 1,105 | 1,640,000 | 1,105 |
| 2004-04-06 | 1,125 | 1,125 | 1,107 | 1,111 | 2,714,000 | 1,111 |
| 2004-04-05 | 1,130 | 1,130 | 1,111 | 1,125 | 2,671,000 | 1,125 |
| 2004-04-02 | 1,101 | 1,123 | 1,101 | 1,120 | 2,471,000 | 1,120 |
| 2004-04-01 | 1,123 | 1,124 | 1,096 | 1,099 | 1,923,000 | 1,099 |
| 2004-03-31 | 1,110 | 1,123 | 1,102 | 1,123 | 1,546,000 | 1,123 |
| 2004-03-30 | 1,108 | 1,114 | 1,092 | 1,109 | 1,334,000 | 1,109 |
| 2004-03-29 | 1,094 | 1,107 | 1,088 | 1,105 | 2,172,000 | 1,105 |
| 2004-03-26 | 1,100 | 1,126 | 1,099 | 1,121 | 2,552,000 | 1,121 |
| 2004-03-25 | 1,077 | 1,098 | 1,075 | 1,098 | 1,616,000 | 1,098 |
| 2004-03-24 | 1,067 | 1,079 | 1,054 | 1,073 | 1,757,000 | 1,073 |
| 2004-03-23 | 1,056 | 1,069 | 1,050 | 1,068 | 1,147,000 | 1,068 |
| 2004-03-22 | 1,073 | 1,080 | 1,061 | 1,063 | 826,000 | 1,063 |
| 2004-03-19 | 1,081 | 1,088 | 1,071 | 1,080 | 1,428,000 | 1,080 |
| 2004-03-18 | 1,080 | 1,090 | 1,075 | 1,084 | 1,486,000 | 1,084 |
| 2004-03-17 | 1,070 | 1,080 | 1,052 | 1,070 | 1,651,000 | 1,070 |
| 2004-03-16 | 1,043 | 1,058 | 1,043 | 1,056 | 1,550,000 | 1,056 |
| 2004-03-15 | 1,053 | 1,066 | 1,047 | 1,057 | 1,771,000 | 1,057 |
| 2004-03-12 | 1,039 | 1,065 | 1,035 | 1,060 | 5,103,000 | 1,060 |
| 2004-03-11 | 1,055 | 1,070 | 1,050 | 1,059 | 2,059,000 | 1,059 |
| 2004-03-10 | 1,070 | 1,081 | 1,053 | 1,055 | 3,393,000 | 1,055 |
| 2004-03-09 | 1,051 | 1,062 | 1,051 | 1,061 | 1,751,000 | 1,061 |
| 2004-03-08 | 1,050 | 1,055 | 1,038 | 1,043 | 1,659,000 | 1,043 |
| 2004-03-05 | 1,030 | 1,050 | 1,026 | 1,050 | 2,684,000 | 1,050 |
| 2004-03-04 | 1,026 | 1,035 | 1,019 | 1,020 | 1,621,000 | 1,020 |
| 2004-03-03 | 1,035 | 1,035 | 1,007 | 1,027 | 2,011,000 | 1,027 |
| 2004-03-02 | 1,025 | 1,040 | 1,019 | 1,035 | 2,526,000 | 1,035 |
| 2004-03-01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,854,000 | 1,020 |
| 2004-02-27 | 991 | 1,000 | 986 | 996 | 1,952,000 | 996 |
| 2004-02-26 | 994 | 994 | 980 | 990 | 1,388,000 | 990 |
| 2004-02-25 | 979 | 994 | 973 | 992 | 1,789,000 | 992 |
| 2004-02-24 | 967 | 978 | 958 | 969 | 2,200,000 | 969 |
| 2004-02-23 | 972 | 990 | 972 | 977 | 1,272,000 | 977 |
| 2004-02-20 | 978 | 980 | 966 | 972 | 1,552,000 | 972 |
| 2004-02-19 | 966 | 992 | 966 | 983 | 2,837,000 | 983 |
| 2004-02-18 | 961 | 970 | 959 | 966 | 1,930,000 | 966 |
| 2004-02-17 | 953 | 964 | 950 | 961 | 2,009,000 | 961 |
| 2004-02-16 | 945 | 953 | 944 | 949 | 1,713,000 | 949 |
| 2004-02-13 | 937 | 950 | 936 | 945 | 2,549,000 | 945 |
| 2004-02-12 | 933 | 940 | 931 | 933 | 2,047,000 | 933 |
| 2004-02-10 | 920 | 933 | 916 | 932 | 1,840,000 | 932 |
| 2004-02-09 | 927 | 934 | 906 | 912 | 1,999,000 | 912 |
| 2004-02-06 | 933 | 933 | 925 | 930 | 1,298,000 | 930 |
| 2004-02-05 | 930 | 933 | 926 | 933 | 1,950,000 | 933 |
| 2004-02-04 | 926 | 935 | 921 | 933 | 2,653,000 | 933 |
| 2004-02-03 | 923 | 924 | 905 | 920 | 1,325,000 | 920 |
| 2004-02-02 | 910 | 922 | 910 | 917 | 1,551,000 | 917 |
| 2004-01-30 | 904 | 913 | 900 | 908 | 2,150,000 | 908 |
| 2004-01-29 | 888 | 895 | 888 | 894 | 1,158,000 | 894 |
| 2004-01-28 | 895 | 898 | 892 | 895 | 668,000 | 895 |
| 2004-01-27 | 900 | 903 | 894 | 897 | 1,070,000 | 897 |
| 2004-01-26 | 896 | 896 | 887 | 894 | 1,299,000 | 894 |
| 2004-01-23 | 900 | 909 | 894 | 900 | 970,000 | 900 |
| 2004-01-22 | 895 | 900 | 891 | 896 | 1,211,000 | 896 |
| 2004-01-21 | 897 | 902 | 889 | 890 | 1,680,000 | 890 |
| 2004-01-20 | 900 | 916 | 900 | 905 | 1,266,000 | 905 |
| 2004-01-19 | 917 | 919 | 907 | 910 | 1,133,000 | 910 |
| 2004-01-16 | 896 | 913 | 891 | 913 | 1,701,000 | 913 |
| 2004-01-15 | 897 | 899 | 888 | 888 | 1,639,000 | 888 |
| 2004-01-14 | 903 | 905 | 890 | 890 | 1,823,000 | 890 |
| 2004-01-13 | 915 | 916 | 908 | 911 | 1,621,000 | 911 |
| 2004-01-09 | 927 | 927 | 916 | 921 | 1,821,000 | 921 |
| 2004-01-08 | 922 | 928 | 917 | 918 | 1,394,000 | 918 |
| 2004-01-07 | 938 | 939 | 924 | 929 | 1,630,000 | 929 |
| 2004-01-06 | 932 | 943 | 926 | 936 | 2,427,000 | 936 |
| 2004-01-05 | 924 | 930 | 922 | 928 | 727,000 | 928 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
