2811 カゴメ(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 | 1,104 | 1,110 | 1,104 | 1,108 | 42,500 | 1,108 |
| 2004-12-29 | 1,101 | 1,101 | 1,094 | 1,100 | 26,900 | 1,100 |
| 2004-12-28 | 1,100 | 1,101 | 1,092 | 1,097 | 54,500 | 1,097 |
| 2004-12-27 | 1,098 | 1,102 | 1,098 | 1,100 | 81,700 | 1,100 |
| 2004-12-24 | 1,092 | 1,098 | 1,085 | 1,097 | 99,700 | 1,097 |
| 2004-12-22 | 1,086 | 1,091 | 1,086 | 1,091 | 46,200 | 1,091 |
| 2004-12-21 | 1,081 | 1,086 | 1,081 | 1,086 | 36,900 | 1,086 |
| 2004-12-20 | 1,085 | 1,085 | 1,080 | 1,081 | 31,100 | 1,081 |
| 2004-12-17 | 1,068 | 1,085 | 1,068 | 1,084 | 43,400 | 1,084 |
| 2004-12-16 | 1,070 | 1,084 | 1,070 | 1,082 | 49,800 | 1,082 |
| 2004-12-15 | 1,083 | 1,083 | 1,078 | 1,080 | 27,900 | 1,080 |
| 2004-12-14 | 1,074 | 1,080 | 1,065 | 1,080 | 63,500 | 1,080 |
| 2004-12-13 | 1,072 | 1,087 | 1,072 | 1,076 | 113,200 | 1,076 |
| 2004-12-10 | 1,073 | 1,080 | 1,071 | 1,071 | 116,600 | 1,071 |
| 2004-12-09 | 1,079 | 1,080 | 1,072 | 1,073 | 58,400 | 1,073 |
| 2004-12-08 | 1,076 | 1,084 | 1,075 | 1,081 | 43,400 | 1,081 |
| 2004-12-07 | 1,081 | 1,083 | 1,076 | 1,076 | 44,200 | 1,076 |
| 2004-12-06 | 1,088 | 1,088 | 1,077 | 1,077 | 75,700 | 1,077 |
| 2004-12-03 | 1,089 | 1,089 | 1,080 | 1,081 | 34,000 | 1,081 |
| 2004-12-02 | 1,087 | 1,087 | 1,078 | 1,086 | 41,100 | 1,086 |
| 2004-12-01 | 1,077 | 1,081 | 1,073 | 1,076 | 56,300 | 1,076 |
| 2004-11-30 | 1,080 | 1,086 | 1,076 | 1,081 | 27,900 | 1,081 |
| 2004-11-29 | 1,078 | 1,085 | 1,077 | 1,080 | 37,300 | 1,080 |
| 2004-11-26 | 1,067 | 1,080 | 1,067 | 1,071 | 53,000 | 1,071 |
| 2004-11-25 | 1,057 | 1,069 | 1,057 | 1,067 | 38,100 | 1,067 |
| 2004-11-24 | 1,062 | 1,065 | 1,054 | 1,057 | 98,500 | 1,057 |
| 2004-11-22 | 1,088 | 1,088 | 1,059 | 1,060 | 116,900 | 1,060 |
| 2004-11-19 | 1,094 | 1,095 | 1,085 | 1,088 | 51,500 | 1,088 |
| 2004-11-18 | 1,100 | 1,100 | 1,090 | 1,094 | 43,900 | 1,094 |
| 2004-11-17 | 1,097 | 1,104 | 1,091 | 1,092 | 57,200 | 1,092 |
| 2004-11-16 | 1,099 | 1,100 | 1,095 | 1,096 | 66,200 | 1,096 |
| 2004-11-15 | 1,095 | 1,101 | 1,090 | 1,095 | 100,700 | 1,095 |
| 2004-11-12 | 1,081 | 1,094 | 1,079 | 1,094 | 44,500 | 1,094 |
| 2004-11-11 | 1,095 | 1,097 | 1,085 | 1,085 | 71,400 | 1,085 |
| 2004-11-10 | 1,080 | 1,091 | 1,077 | 1,087 | 70,100 | 1,087 |
| 2004-11-09 | 1,071 | 1,076 | 1,070 | 1,076 | 36,300 | 1,076 |
| 2004-11-08 | 1,075 | 1,075 | 1,070 | 1,070 | 45,000 | 1,070 |
| 2004-11-05 | 1,066 | 1,071 | 1,062 | 1,071 | 61,400 | 1,071 |
| 2004-11-04 | 1,070 | 1,071 | 1,057 | 1,058 | 62,300 | 1,058 |
| 2004-11-02 | 1,068 | 1,068 | 1,060 | 1,066 | 65,800 | 1,066 |
| 2004-11-01 | 1,060 | 1,066 | 1,053 | 1,065 | 113,000 | 1,065 |
| 2004-10-29 | 1,065 | 1,065 | 1,055 | 1,059 | 53,100 | 1,059 |
| 2004-10-28 | 1,067 | 1,069 | 1,057 | 1,059 | 70,800 | 1,059 |
| 2004-10-27 | 1,054 | 1,059 | 1,054 | 1,055 | 33,300 | 1,055 |
| 2004-10-26 | 1,058 | 1,059 | 1,050 | 1,054 | 88,300 | 1,054 |
| 2004-10-25 | 1,070 | 1,075 | 1,051 | 1,056 | 83,400 | 1,056 |
| 2004-10-22 | 1,073 | 1,084 | 1,071 | 1,078 | 75,500 | 1,078 |
| 2004-10-21 | 1,092 | 1,098 | 1,072 | 1,073 | 84,400 | 1,073 |
| 2004-10-20 | 1,107 | 1,109 | 1,095 | 1,095 | 148,800 | 1,095 |
| 2004-10-19 | 1,120 | 1,122 | 1,111 | 1,116 | 150,700 | 1,116 |
| 2004-10-18 | 1,110 | 1,119 | 1,106 | 1,119 | 116,100 | 1,119 |
| 2004-10-15 | 1,110 | 1,110 | 1,105 | 1,106 | 111,900 | 1,106 |
| 2004-10-14 | 1,120 | 1,120 | 1,105 | 1,109 | 159,700 | 1,109 |
| 2004-10-13 | 1,107 | 1,120 | 1,105 | 1,117 | 181,200 | 1,117 |
| 2004-10-12 | 1,102 | 1,108 | 1,102 | 1,105 | 73,000 | 1,105 |
| 2004-10-08 | 1,100 | 1,104 | 1,096 | 1,099 | 58,400 | 1,099 |
| 2004-10-07 | 1,103 | 1,104 | 1,097 | 1,102 | 119,600 | 1,102 |
| 2004-10-06 | 1,088 | 1,103 | 1,082 | 1,103 | 136,800 | 1,103 |
| 2004-10-05 | 1,077 | 1,090 | 1,072 | 1,090 | 151,300 | 1,090 |
| 2004-10-04 | 1,070 | 1,077 | 1,066 | 1,077 | 123,000 | 1,077 |
| 2004-10-01 | 1,066 | 1,070 | 1,061 | 1,070 | 59,500 | 1,070 |
| 2004-09-30 | 1,066 | 1,067 | 1,061 | 1,061 | 71,100 | 1,061 |
| 2004-09-29 | 1,066 | 1,067 | 1,062 | 1,065 | 75,900 | 1,065 |
| 2004-09-28 | 1,063 | 1,073 | 1,062 | 1,067 | 63,500 | 1,067 |
| 2004-09-27 | 1,071 | 1,071 | 1,062 | 1,070 | 89,900 | 1,070 |
| 2004-09-24 | 1,074 | 1,075 | 1,068 | 1,075 | 146,100 | 1,075 |
| 2004-09-22 | 1,070 | 1,075 | 1,064 | 1,071 | 315,400 | 1,071 |
| 2004-09-21 | 1,065 | 1,065 | 1,058 | 1,058 | 77,000 | 1,058 |
| 2004-09-17 | 1,064 | 1,067 | 1,063 | 1,064 | 43,700 | 1,064 |
| 2004-09-16 | 1,066 | 1,067 | 1,062 | 1,064 | 40,600 | 1,064 |
| 2004-09-15 | 1,068 | 1,070 | 1,062 | 1,062 | 45,000 | 1,062 |
| 2004-09-14 | 1,065 | 1,071 | 1,060 | 1,066 | 128,400 | 1,066 |
| 2004-09-13 | 1,063 | 1,067 | 1,060 | 1,065 | 74,100 | 1,065 |
| 2004-09-10 | 1,068 | 1,068 | 1,054 | 1,060 | 173,600 | 1,060 |
| 2004-09-09 | 1,066 | 1,068 | 1,060 | 1,060 | 62,500 | 1,060 |
| 2004-09-08 | 1,061 | 1,067 | 1,057 | 1,063 | 95,900 | 1,063 |
| 2004-09-07 | 1,054 | 1,063 | 1,050 | 1,063 | 136,800 | 1,063 |
| 2004-09-06 | 1,047 | 1,055 | 1,045 | 1,054 | 84,000 | 1,054 |
| 2004-09-03 | 1,046 | 1,050 | 1,043 | 1,043 | 49,700 | 1,043 |
| 2004-09-02 | 1,045 | 1,051 | 1,044 | 1,046 | 79,300 | 1,046 |
| 2004-09-01 | 1,045 | 1,047 | 1,042 | 1,043 | 54,900 | 1,043 |
| 2004-08-31 | 1,045 | 1,045 | 1,040 | 1,043 | 58,300 | 1,043 |
| 2004-08-30 | 1,049 | 1,049 | 1,045 | 1,048 | 55,400 | 1,048 |
| 2004-08-27 | 1,049 | 1,049 | 1,044 | 1,048 | 37,800 | 1,048 |
| 2004-08-26 | 1,045 | 1,052 | 1,044 | 1,049 | 97,700 | 1,049 |
| 2004-08-25 | 1,039 | 1,045 | 1,039 | 1,043 | 71,500 | 1,043 |
| 2004-08-24 | 1,040 | 1,043 | 1,038 | 1,039 | 37,500 | 1,039 |
| 2004-08-23 | 1,041 | 1,044 | 1,038 | 1,038 | 60,900 | 1,038 |
| 2004-08-20 | 1,041 | 1,042 | 1,037 | 1,041 | 37,000 | 1,041 |
| 2004-08-19 | 1,039 | 1,041 | 1,038 | 1,041 | 64,100 | 1,041 |
| 2004-08-18 | 1,035 | 1,039 | 1,035 | 1,039 | 45,700 | 1,039 |
| 2004-08-17 | 1,034 | 1,038 | 1,032 | 1,035 | 50,500 | 1,035 |
| 2004-08-16 | 1,031 | 1,038 | 1,031 | 1,033 | 48,600 | 1,033 |
| 2004-08-13 | 1,037 | 1,039 | 1,035 | 1,035 | 50,100 | 1,035 |
| 2004-08-12 | 1,039 | 1,040 | 1,036 | 1,037 | 45,200 | 1,037 |
| 2004-08-11 | 1,039 | 1,040 | 1,035 | 1,039 | 63,500 | 1,039 |
| 2004-08-10 | 1,037 | 1,039 | 1,034 | 1,038 | 51,100 | 1,038 |
| 2004-08-09 | 1,036 | 1,038 | 1,031 | 1,037 | 42,900 | 1,037 |
| 2004-08-06 | 1,037 | 1,039 | 1,034 | 1,036 | 60,300 | 1,036 |
| 2004-08-05 | 1,036 | 1,039 | 1,034 | 1,035 | 53,400 | 1,035 |
| 2004-08-04 | 1,038 | 1,038 | 1,030 | 1,031 | 41,200 | 1,031 |
| 2004-08-03 | 1,037 | 1,039 | 1,032 | 1,038 | 39,900 | 1,038 |
| 2004-08-02 | 1,039 | 1,039 | 1,035 | 1,037 | 23,100 | 1,037 |
| 2004-07-30 | 1,038 | 1,039 | 1,031 | 1,039 | 58,200 | 1,039 |
| 2004-07-29 | 1,034 | 1,035 | 1,030 | 1,035 | 44,300 | 1,035 |
| 2004-07-28 | 1,035 | 1,035 | 1,030 | 1,031 | 49,300 | 1,031 |
| 2004-07-27 | 1,026 | 1,035 | 1,025 | 1,028 | 46,400 | 1,028 |
| 2004-07-26 | 1,036 | 1,038 | 1,025 | 1,025 | 72,100 | 1,025 |
| 2004-07-23 | 1,033 | 1,036 | 1,030 | 1,036 | 47,300 | 1,036 |
| 2004-07-22 | 1,040 | 1,040 | 1,032 | 1,032 | 55,900 | 1,032 |
| 2004-07-21 | 1,038 | 1,040 | 1,033 | 1,040 | 46,900 | 1,040 |
| 2004-07-20 | 1,035 | 1,040 | 1,030 | 1,031 | 35,500 | 1,031 |
| 2004-07-16 | 1,031 | 1,040 | 1,030 | 1,039 | 52,900 | 1,039 |
| 2004-07-15 | 1,035 | 1,036 | 1,030 | 1,030 | 57,200 | 1,030 |
| 2004-07-14 | 1,043 | 1,044 | 1,035 | 1,035 | 53,400 | 1,035 |
| 2004-07-13 | 1,044 | 1,044 | 1,036 | 1,036 | 58,200 | 1,036 |
| 2004-07-12 | 1,037 | 1,044 | 1,035 | 1,043 | 69,400 | 1,043 |
| 2004-07-09 | 1,030 | 1,040 | 1,030 | 1,040 | 66,200 | 1,040 |
| 2004-07-08 | 1,040 | 1,042 | 1,035 | 1,035 | 47,200 | 1,035 |
| 2004-07-07 | 1,043 | 1,043 | 1,037 | 1,037 | 62,700 | 1,037 |
| 2004-07-06 | 1,040 | 1,044 | 1,035 | 1,037 | 47,300 | 1,037 |
| 2004-07-05 | 1,045 | 1,045 | 1,036 | 1,036 | 71,000 | 1,036 |
| 2004-07-02 | 1,044 | 1,049 | 1,041 | 1,047 | 76,000 | 1,047 |
| 2004-07-01 | 1,048 | 1,048 | 1,042 | 1,044 | 43,900 | 1,044 |
| 2004-06-30 | 1,040 | 1,045 | 1,036 | 1,044 | 64,400 | 1,044 |
| 2004-06-29 | 1,035 | 1,042 | 1,032 | 1,042 | 64,500 | 1,042 |
| 2004-06-28 | 1,028 | 1,036 | 1,025 | 1,036 | 110,700 | 1,036 |
| 2004-06-25 | 1,024 | 1,027 | 1,022 | 1,025 | 49,000 | 1,025 |
| 2004-06-24 | 1,025 | 1,026 | 1,021 | 1,024 | 69,900 | 1,024 |
| 2004-06-23 | 1,023 | 1,025 | 1,015 | 1,019 | 57,100 | 1,019 |
| 2004-06-22 | 1,025 | 1,026 | 1,012 | 1,023 | 49,800 | 1,023 |
| 2004-06-21 | 1,016 | 1,028 | 1,016 | 1,023 | 115,800 | 1,023 |
| 2004-06-18 | 1,015 | 1,016 | 1,010 | 1,011 | 50,800 | 1,011 |
| 2004-06-17 | 1,011 | 1,016 | 1,010 | 1,013 | 50,000 | 1,013 |
| 2004-06-16 | 1,013 | 1,017 | 1,011 | 1,012 | 45,700 | 1,012 |
| 2004-06-15 | 1,012 | 1,014 | 1,008 | 1,008 | 29,600 | 1,008 |
| 2004-06-14 | 1,015 | 1,020 | 1,012 | 1,012 | 53,700 | 1,012 |
| 2004-06-11 | 1,005 | 1,018 | 1,005 | 1,013 | 147,700 | 1,013 |
| 2004-06-10 | 1,012 | 1,016 | 1,010 | 1,011 | 44,600 | 1,011 |
| 2004-06-09 | 1,016 | 1,016 | 1,007 | 1,012 | 15,600 | 1,012 |
| 2004-06-08 | 1,010 | 1,017 | 1,005 | 1,006 | 35,500 | 1,006 |
| 2004-06-07 | 1,014 | 1,019 | 1,000 | 1,016 | 45,900 | 1,016 |
| 2004-06-04 | 1,005 | 1,015 | 1,003 | 1,013 | 42,100 | 1,013 |
| 2004-06-03 | 1,018 | 1,018 | 1,000 | 1,003 | 45,900 | 1,003 |
| 2004-06-02 | 1,016 | 1,017 | 1,009 | 1,013 | 37,100 | 1,013 |
| 2004-06-01 | 1,010 | 1,017 | 1,007 | 1,010 | 30,900 | 1,010 |
| 2004-05-31 | 1,020 | 1,020 | 1,010 | 1,011 | 32,500 | 1,011 |
| 2004-05-28 | 1,010 | 1,019 | 1,009 | 1,014 | 56,300 | 1,014 |
| 2004-05-27 | 1,009 | 1,015 | 1,005 | 1,005 | 43,900 | 1,005 |
| 2004-05-26 | 1,001 | 1,021 | 1,001 | 1,008 | 101,700 | 1,008 |
| 2004-05-25 | 1,000 | 1,000 | 995 | 1,000 | 42,700 | 1,000 |
| 2004-05-24 | 1,008 | 1,008 | 1,000 | 1,000 | 44,500 | 1,000 |
| 2004-05-21 | 1,000 | 1,008 | 998 | 998 | 44,600 | 998 |
| 2004-05-20 | 995 | 1,002 | 991 | 1,002 | 64,000 | 1,002 |
| 2004-05-19 | 990 | 995 | 985 | 992 | 41,600 | 992 |
| 2004-05-18 | 976 | 993 | 976 | 988 | 50,600 | 988 |
| 2004-05-17 | 995 | 995 | 976 | 978 | 73,300 | 978 |
| 2004-05-14 | 987 | 990 | 976 | 985 | 94,700 | 985 |
| 2004-05-13 | 994 | 994 | 980 | 983 | 71,900 | 983 |
| 2004-05-12 | 1,000 | 1,000 | 980 | 993 | 85,100 | 993 |
| 2004-05-11 | 970 | 997 | 960 | 984 | 98,800 | 984 |
| 2004-05-10 | 1,000 | 1,007 | 973 | 973 | 128,000 | 973 |
| 2004-05-07 | 1,006 | 1,009 | 1,000 | 1,000 | 49,700 | 1,000 |
| 2004-05-06 | 1,010 | 1,015 | 1,005 | 1,005 | 57,400 | 1,005 |
| 2004-04-30 | 1,013 | 1,015 | 1,007 | 1,010 | 58,500 | 1,010 |
| 2004-04-28 | 1,019 | 1,025 | 1,010 | 1,018 | 72,100 | 1,018 |
| 2004-04-27 | 1,020 | 1,025 | 1,009 | 1,015 | 73,700 | 1,015 |
| 2004-04-26 | 1,020 | 1,026 | 1,016 | 1,018 | 62,100 | 1,018 |
| 2004-04-23 | 1,010 | 1,027 | 1,010 | 1,020 | 116,700 | 1,020 |
| 2004-04-22 | 1,012 | 1,015 | 1,009 | 1,010 | 41,500 | 1,010 |
| 2004-04-21 | 1,008 | 1,013 | 1,007 | 1,011 | 36,900 | 1,011 |
| 2004-04-20 | 1,007 | 1,015 | 1,006 | 1,012 | 53,700 | 1,012 |
| 2004-04-19 | 1,010 | 1,015 | 1,003 | 1,006 | 66,400 | 1,006 |
| 2004-04-16 | 1,005 | 1,014 | 1,005 | 1,010 | 43,600 | 1,010 |
| 2004-04-15 | 1,010 | 1,015 | 1,003 | 1,005 | 63,600 | 1,005 |
| 2004-04-14 | 1,006 | 1,013 | 1,006 | 1,010 | 42,900 | 1,010 |
| 2004-04-13 | 1,010 | 1,013 | 1,007 | 1,007 | 49,500 | 1,007 |
| 2004-04-12 | 1,005 | 1,012 | 1,003 | 1,010 | 52,200 | 1,010 |
| 2004-04-09 | 1,010 | 1,014 | 1,001 | 1,008 | 78,600 | 1,008 |
| 2004-04-08 | 1,015 | 1,016 | 1,010 | 1,014 | 58,100 | 1,014 |
| 2004-04-07 | 1,018 | 1,020 | 1,012 | 1,015 | 60,600 | 1,015 |
| 2004-04-06 | 1,006 | 1,020 | 1,006 | 1,020 | 76,500 | 1,020 |
| 2004-04-05 | 1,020 | 1,021 | 1,005 | 1,011 | 95,400 | 1,011 |
| 2004-04-02 | 1,020 | 1,030 | 1,020 | 1,021 | 78,900 | 1,021 |
| 2004-04-01 | 1,033 | 1,033 | 1,021 | 1,021 | 86,100 | 1,021 |
| 2004-03-31 | 1,028 | 1,033 | 1,025 | 1,032 | 83,600 | 1,032 |
| 2004-03-30 | 1,026 | 1,028 | 1,023 | 1,028 | 57,100 | 1,028 |
| 2004-03-29 | 1,021 | 1,028 | 1,020 | 1,028 | 87,600 | 1,028 |
| 2004-03-26 | 1,031 | 1,033 | 1,020 | 1,026 | 110,800 | 1,026 |
| 2004-03-25 | 1,039 | 1,043 | 1,037 | 1,041 | 138,100 | 1,041 |
| 2004-03-24 | 1,038 | 1,039 | 1,032 | 1,037 | 95,100 | 1,037 |
| 2004-03-23 | 1,036 | 1,040 | 1,031 | 1,034 | 64,500 | 1,034 |
| 2004-03-22 | 1,035 | 1,040 | 1,031 | 1,034 | 79,300 | 1,034 |
| 2004-03-19 | 1,034 | 1,042 | 1,027 | 1,033 | 150,700 | 1,033 |
| 2004-03-18 | 1,030 | 1,031 | 1,021 | 1,031 | 106,200 | 1,031 |
| 2004-03-17 | 1,024 | 1,030 | 1,019 | 1,030 | 74,000 | 1,030 |
| 2004-03-16 | 1,022 | 1,024 | 1,016 | 1,019 | 67,500 | 1,019 |
| 2004-03-15 | 1,015 | 1,030 | 1,015 | 1,016 | 76,300 | 1,016 |
| 2004-03-12 | 1,013 | 1,025 | 1,011 | 1,017 | 155,900 | 1,017 |
| 2004-03-11 | 1,032 | 1,033 | 1,024 | 1,030 | 70,800 | 1,030 |
| 2004-03-10 | 1,034 | 1,035 | 1,029 | 1,029 | 65,000 | 1,029 |
| 2004-03-09 | 1,034 | 1,034 | 1,023 | 1,029 | 109,900 | 1,029 |
| 2004-03-08 | 1,026 | 1,034 | 1,025 | 1,030 | 87,300 | 1,030 |
| 2004-03-05 | 1,020 | 1,023 | 1,016 | 1,023 | 102,600 | 1,023 |
| 2004-03-04 | 1,012 | 1,020 | 1,010 | 1,016 | 91,200 | 1,016 |
| 2004-03-03 | 1,010 | 1,012 | 1,005 | 1,010 | 59,900 | 1,010 |
| 2004-03-02 | 1,004 | 1,010 | 1,004 | 1,007 | 74,100 | 1,007 |
| 2004-03-01 | 1,000 | 1,015 | 1,000 | 1,003 | 112,300 | 1,003 |
| 2004-02-27 | 995 | 1,000 | 990 | 999 | 113,400 | 999 |
| 2004-02-26 | 990 | 995 | 987 | 995 | 101,200 | 995 |
| 2004-02-25 | 985 | 988 | 984 | 986 | 42,800 | 986 |
| 2004-02-24 | 987 | 993 | 980 | 980 | 100,300 | 980 |
| 2004-02-23 | 974 | 987 | 974 | 983 | 70,000 | 983 |
| 2004-02-20 | 976 | 977 | 971 | 973 | 35,700 | 973 |
| 2004-02-19 | 974 | 977 | 970 | 975 | 37,800 | 975 |
| 2004-02-18 | 976 | 976 | 968 | 974 | 63,000 | 974 |
| 2004-02-17 | 965 | 979 | 963 | 966 | 63,900 | 966 |
| 2004-02-16 | 959 | 966 | 956 | 961 | 48,000 | 961 |
| 2004-02-13 | 960 | 960 | 953 | 956 | 59,100 | 956 |
| 2004-02-12 | 952 | 959 | 950 | 954 | 53,100 | 954 |
| 2004-02-10 | 950 | 954 | 948 | 950 | 35,300 | 950 |
| 2004-02-09 | 948 | 953 | 945 | 947 | 58,500 | 947 |
| 2004-02-06 | 946 | 948 | 943 | 947 | 36,300 | 947 |
| 2004-02-05 | 945 | 946 | 942 | 943 | 35,600 | 943 |
| 2004-02-04 | 947 | 950 | 940 | 942 | 53,400 | 942 |
| 2004-02-03 | 948 | 948 | 937 | 946 | 45,100 | 946 |
| 2004-02-02 | 948 | 949 | 941 | 941 | 25,900 | 941 |
| 2004-01-30 | 950 | 952 | 938 | 938 | 56,500 | 938 |
| 2004-01-29 | 954 | 954 | 945 | 945 | 69,700 | 945 |
| 2004-01-28 | 944 | 960 | 944 | 954 | 68,800 | 954 |
| 2004-01-27 | 948 | 954 | 944 | 944 | 61,200 | 944 |
| 2004-01-26 | 940 | 950 | 939 | 946 | 91,500 | 946 |
| 2004-01-23 | 940 | 944 | 935 | 937 | 34,400 | 937 |
| 2004-01-22 | 937 | 945 | 935 | 939 | 75,800 | 939 |
| 2004-01-21 | 936 | 940 | 933 | 934 | 54,700 | 934 |
| 2004-01-20 | 940 | 945 | 932 | 932 | 42,400 | 932 |
| 2004-01-19 | 935 | 940 | 930 | 935 | 29,700 | 935 |
| 2004-01-16 | 932 | 934 | 928 | 929 | 54,800 | 929 |
| 2004-01-15 | 937 | 937 | 930 | 930 | 39,900 | 930 |
| 2004-01-14 | 934 | 934 | 930 | 931 | 30,400 | 931 |
| 2004-01-13 | 932 | 933 | 924 | 932 | 40,000 | 932 |
| 2004-01-09 | 928 | 932 | 925 | 928 | 42,600 | 928 |
| 2004-01-08 | 920 | 930 | 920 | 922 | 46,500 | 922 |
| 2004-01-07 | 930 | 930 | 921 | 921 | 58,000 | 921 |
| 2004-01-06 | 930 | 933 | 922 | 922 | 48,000 | 922 |
| 2004-01-05 | 924 | 925 | 920 | 925 | 16,900 | 925 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
