2812 焼津水産化学工業(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 | 1,011 | 1,020 | 1,008 | 1,009 | 8,800 | 1,009 |
| 2004-12-29 | 1,012 | 1,015 | 1,003 | 1,008 | 11,200 | 1,008 |
| 2004-12-28 | 1,010 | 1,010 | 1,005 | 1,007 | 4,300 | 1,007 |
| 2004-12-27 | 1,010 | 1,010 | 1,005 | 1,005 | 11,000 | 1,005 |
| 2004-12-24 | 1,008 | 1,014 | 1,007 | 1,009 | 26,600 | 1,009 |
| 2004-12-22 | 1,018 | 1,018 | 1,004 | 1,008 | 4,000 | 1,008 |
| 2004-12-21 | 1,010 | 1,018 | 1,010 | 1,012 | 14,100 | 1,012 |
| 2004-12-20 | 1,005 | 1,010 | 1,001 | 1,006 | 6,300 | 1,006 |
| 2004-12-17 | 1,001 | 1,019 | 1,001 | 1,005 | 11,500 | 1,005 |
| 2004-12-16 | 1,002 | 1,015 | 995 | 1,005 | 10,000 | 1,005 |
| 2004-12-15 | 1,007 | 1,019 | 1,007 | 1,012 | 4,500 | 1,012 |
| 2004-12-14 | 1,011 | 1,015 | 1,001 | 1,015 | 5,600 | 1,015 |
| 2004-12-13 | 1,001 | 1,016 | 1,001 | 1,014 | 8,200 | 1,014 |
| 2004-12-10 | 1,004 | 1,010 | 1,000 | 1,000 | 16,700 | 1,000 |
| 2004-12-09 | 1,012 | 1,020 | 1,000 | 1,004 | 7,100 | 1,004 |
| 2004-12-08 | 1,008 | 1,015 | 1,008 | 1,013 | 2,200 | 1,013 |
| 2004-12-07 | 1,029 | 1,029 | 1,008 | 1,008 | 6,900 | 1,008 |
| 2004-12-06 | 1,030 | 1,030 | 982 | 1,023 | 56,300 | 1,023 |
| 2004-12-03 | 1,030 | 1,030 | 1,025 | 1,027 | 17,200 | 1,027 |
| 2004-12-02 | 1,019 | 1,027 | 1,015 | 1,027 | 17,400 | 1,027 |
| 2004-12-01 | 1,018 | 1,018 | 1,012 | 1,015 | 9,500 | 1,015 |
| 2004-11-30 | 1,018 | 1,019 | 1,010 | 1,015 | 22,000 | 1,015 |
| 2004-11-29 | 1,019 | 1,019 | 1,013 | 1,019 | 6,300 | 1,019 |
| 2004-11-26 | 1,020 | 1,020 | 1,012 | 1,012 | 3,600 | 1,012 |
| 2004-11-25 | 1,010 | 1,020 | 1,008 | 1,020 | 4,500 | 1,020 |
| 2004-11-24 | 1,005 | 1,016 | 1,005 | 1,015 | 7,600 | 1,015 |
| 2004-11-22 | 1,016 | 1,016 | 1,005 | 1,016 | 7,400 | 1,016 |
| 2004-11-19 | 1,020 | 1,024 | 1,015 | 1,016 | 7,000 | 1,016 |
| 2004-11-18 | 1,015 | 1,030 | 1,014 | 1,017 | 15,100 | 1,017 |
| 2004-11-17 | 1,024 | 1,025 | 1,011 | 1,015 | 6,700 | 1,015 |
| 2004-11-16 | 1,028 | 1,030 | 1,020 | 1,026 | 14,800 | 1,026 |
| 2004-11-15 | 1,025 | 1,030 | 1,020 | 1,030 | 11,200 | 1,030 |
| 2004-11-12 | 1,003 | 1,025 | 1,003 | 1,023 | 14,200 | 1,023 |
| 2004-11-11 | 1,019 | 1,020 | 1,003 | 1,003 | 15,600 | 1,003 |
| 2004-11-10 | 1,015 | 1,020 | 1,014 | 1,017 | 12,300 | 1,017 |
| 2004-11-09 | 1,015 | 1,016 | 1,010 | 1,015 | 12,200 | 1,015 |
| 2004-11-08 | 1,003 | 1,011 | 1,001 | 1,001 | 7,300 | 1,001 |
| 2004-11-05 | 1,013 | 1,016 | 1,000 | 1,010 | 7,800 | 1,010 |
| 2004-11-04 | 1,016 | 1,016 | 1,003 | 1,013 | 9,300 | 1,013 |
| 2004-11-02 | 993 | 1,019 | 989 | 1,016 | 16,600 | 1,016 |
| 2004-11-01 | 998 | 998 | 988 | 991 | 5,300 | 991 |
| 2004-10-29 | 987 | 998 | 986 | 995 | 7,000 | 995 |
| 2004-10-28 | 987 | 987 | 985 | 987 | 7,100 | 987 |
| 2004-10-27 | 999 | 999 | 985 | 986 | 3,000 | 986 |
| 2004-10-26 | 994 | 994 | 983 | 984 | 4,100 | 984 |
| 2004-10-25 | 985 | 989 | 982 | 984 | 8,200 | 984 |
| 2004-10-22 | 990 | 990 | 984 | 989 | 3,300 | 989 |
| 2004-10-21 | 988 | 989 | 983 | 986 | 8,600 | 986 |
| 2004-10-20 | 986 | 992 | 984 | 984 | 10,000 | 984 |
| 2004-10-19 | 990 | 1,000 | 988 | 990 | 3,600 | 990 |
| 2004-10-18 | 991 | 995 | 987 | 994 | 7,400 | 994 |
| 2004-10-15 | 1,000 | 1,000 | 991 | 992 | 5,900 | 992 |
| 2004-10-14 | 997 | 999 | 997 | 999 | 2,700 | 999 |
| 2004-10-13 | 997 | 1,006 | 997 | 999 | 4,200 | 999 |
| 2004-10-12 | 994 | 1,004 | 994 | 996 | 1,800 | 996 |
| 2004-10-08 | 998 | 1,008 | 998 | 1,008 | 2,100 | 1,008 |
| 2004-10-07 | 1,003 | 1,014 | 1,003 | 1,003 | 5,300 | 1,003 |
| 2004-10-06 | 1,001 | 1,010 | 1,001 | 1,010 | 2,400 | 1,010 |
| 2004-10-05 | 1,010 | 1,010 | 1,000 | 1,007 | 8,600 | 1,007 |
| 2004-10-04 | 1,010 | 1,035 | 1,006 | 1,015 | 21,700 | 1,015 |
| 2004-10-01 | 1,000 | 1,025 | 995 | 1,006 | 35,800 | 1,006 |
| 2004-09-30 | 998 | 1,002 | 990 | 992 | 5,600 | 992 |
| 2004-09-29 | 987 | 999 | 985 | 999 | 5,700 | 999 |
| 2004-09-28 | 995 | 1,000 | 992 | 1,000 | 5,500 | 1,000 |
| 2004-09-27 | 991 | 1,005 | 991 | 1,005 | 14,700 | 1,005 |
| 2004-09-24 | 1,005 | 1,008 | 999 | 999 | 9,800 | 999 |
| 2004-09-22 | 1,002 | 1,008 | 1,000 | 1,003 | 5,700 | 1,003 |
| 2004-09-21 | 1,001 | 1,005 | 998 | 999 | 8,800 | 999 |
| 2004-09-17 | 1,000 | 1,003 | 995 | 995 | 15,000 | 995 |
| 2004-09-16 | 1,004 | 1,005 | 1,000 | 1,001 | 10,300 | 1,001 |
| 2004-09-15 | 1,009 | 1,012 | 1,003 | 1,003 | 2,900 | 1,003 |
| 2004-09-14 | 1,013 | 1,013 | 1,005 | 1,010 | 4,600 | 1,010 |
| 2004-09-13 | 1,009 | 1,015 | 1,003 | 1,005 | 10,300 | 1,005 |
| 2004-09-10 | 1,002 | 1,010 | 997 | 1,002 | 25,500 | 1,002 |
| 2004-09-09 | 1,006 | 1,006 | 996 | 996 | 5,100 | 996 |
| 2004-09-08 | 1,003 | 1,007 | 1,002 | 1,002 | 5,000 | 1,002 |
| 2004-09-07 | 999 | 1,009 | 999 | 1,003 | 4,000 | 1,003 |
| 2004-09-06 | 994 | 1,009 | 994 | 1,002 | 5,300 | 1,002 |
| 2004-09-03 | 996 | 1,000 | 992 | 993 | 11,900 | 993 |
| 2004-09-02 | 997 | 1,001 | 994 | 1,000 | 10,700 | 1,000 |
| 2004-09-01 | 996 | 1,001 | 995 | 998 | 11,700 | 998 |
| 2004-08-31 | 1,000 | 1,000 | 995 | 996 | 4,200 | 996 |
| 2004-08-30 | 1,004 | 1,004 | 999 | 1,000 | 3,100 | 1,000 |
| 2004-08-27 | 1,014 | 1,014 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2004-08-26 | 1,000 | 1,005 | 1,000 | 1,004 | 4,900 | 1,004 |
| 2004-08-25 | 995 | 1,000 | 995 | 995 | 6,400 | 995 |
| 2004-08-24 | 998 | 1,000 | 994 | 997 | 4,300 | 997 |
| 2004-08-23 | 996 | 1,000 | 992 | 998 | 3,900 | 998 |
| 2004-08-20 | 998 | 1,000 | 992 | 1,000 | 2,000 | 1,000 |
| 2004-08-19 | 999 | 1,000 | 990 | 997 | 10,600 | 997 |
| 2004-08-18 | 990 | 997 | 986 | 997 | 4,900 | 997 |
| 2004-08-17 | 994 | 999 | 991 | 991 | 5,000 | 991 |
| 2004-08-16 | 993 | 999 | 990 | 995 | 6,900 | 995 |
| 2004-08-13 | 996 | 1,000 | 995 | 995 | 5,700 | 995 |
| 2004-08-12 | 1,000 | 1,006 | 995 | 996 | 5,500 | 996 |
| 2004-08-11 | 1,000 | 1,009 | 995 | 1,009 | 8,700 | 1,009 |
| 2004-08-10 | 1,000 | 1,001 | 991 | 993 | 5,000 | 993 |
| 2004-08-09 | 990 | 1,004 | 987 | 1,000 | 8,000 | 1,000 |
| 2004-08-06 | 993 | 1,009 | 992 | 994 | 4,000 | 994 |
| 2004-08-05 | 1,011 | 1,011 | 992 | 995 | 8,400 | 995 |
| 2004-08-04 | 1,010 | 1,010 | 996 | 998 | 14,000 | 998 |
| 2004-08-03 | 1,000 | 1,016 | 1,000 | 1,012 | 5,300 | 1,012 |
| 2004-08-02 | 1,002 | 1,017 | 1,000 | 1,015 | 8,300 | 1,015 |
| 2004-07-30 | 1,020 | 1,020 | 1,010 | 1,010 | 5,400 | 1,010 |
| 2004-07-29 | 1,002 | 1,010 | 1,000 | 1,001 | 11,700 | 1,001 |
| 2004-07-28 | 1,011 | 1,011 | 1,002 | 1,002 | 4,900 | 1,002 |
| 2004-07-27 | 1,020 | 1,020 | 1,000 | 1,000 | 18,900 | 1,000 |
| 2004-07-26 | 1,010 | 1,020 | 1,004 | 1,004 | 8,500 | 1,004 |
| 2004-07-23 | 1,019 | 1,020 | 1,010 | 1,010 | 4,300 | 1,010 |
| 2004-07-22 | 1,029 | 1,030 | 1,010 | 1,018 | 8,000 | 1,018 |
| 2004-07-21 | 1,025 | 1,025 | 1,005 | 1,016 | 2,500 | 1,016 |
| 2004-07-20 | 1,002 | 1,010 | 1,002 | 1,005 | 5,900 | 1,005 |
| 2004-07-16 | 1,002 | 1,006 | 1,001 | 1,006 | 5,700 | 1,006 |
| 2004-07-15 | 1,015 | 1,016 | 1,003 | 1,003 | 7,100 | 1,003 |
| 2004-07-14 | 1,025 | 1,030 | 1,013 | 1,015 | 12,000 | 1,015 |
| 2004-07-13 | 1,031 | 1,031 | 1,023 | 1,023 | 6,900 | 1,023 |
| 2004-07-12 | 1,016 | 1,038 | 1,016 | 1,031 | 7,800 | 1,031 |
| 2004-07-09 | 1,028 | 1,028 | 1,016 | 1,024 | 8,700 | 1,024 |
| 2004-07-08 | 1,015 | 1,029 | 1,015 | 1,016 | 3,700 | 1,016 |
| 2004-07-07 | 1,025 | 1,030 | 1,013 | 1,015 | 10,200 | 1,015 |
| 2004-07-06 | 1,040 | 1,040 | 1,025 | 1,025 | 8,000 | 1,025 |
| 2004-07-05 | 1,049 | 1,049 | 1,017 | 1,044 | 8,900 | 1,044 |
| 2004-07-02 | 1,030 | 1,030 | 1,011 | 1,015 | 9,100 | 1,015 |
| 2004-07-01 | 1,030 | 1,037 | 1,021 | 1,032 | 15,100 | 1,032 |
| 2004-06-30 | 1,015 | 1,034 | 1,010 | 1,031 | 23,500 | 1,031 |
| 2004-06-29 | 1,035 | 1,035 | 1,012 | 1,014 | 17,600 | 1,014 |
| 2004-06-28 | 1,029 | 1,034 | 1,020 | 1,033 | 17,400 | 1,033 |
| 2004-06-25 | 1,024 | 1,025 | 1,011 | 1,019 | 7,100 | 1,019 |
| 2004-06-24 | 1,010 | 1,026 | 1,010 | 1,020 | 14,500 | 1,020 |
| 2004-06-23 | 1,008 | 1,039 | 1,001 | 1,002 | 27,800 | 1,002 |
| 2004-06-22 | 1,010 | 1,010 | 998 | 1,000 | 12,600 | 1,000 |
| 2004-06-21 | 1,000 | 1,010 | 1,000 | 1,000 | 9,100 | 1,000 |
| 2004-06-18 | 1,006 | 1,006 | 995 | 995 | 13,500 | 995 |
| 2004-06-17 | 1,001 | 1,008 | 998 | 1,006 | 13,700 | 1,006 |
| 2004-06-16 | 999 | 1,001 | 989 | 1,001 | 11,300 | 1,001 |
| 2004-06-15 | 1,009 | 1,010 | 981 | 983 | 12,500 | 983 |
| 2004-06-14 | 995 | 1,000 | 980 | 980 | 17,800 | 980 |
| 2004-06-11 | 989 | 996 | 978 | 992 | 40,800 | 992 |
| 2004-06-10 | 980 | 980 | 962 | 980 | 13,100 | 980 |
| 2004-06-09 | 983 | 989 | 977 | 988 | 13,200 | 988 |
| 2004-06-08 | 980 | 980 | 971 | 973 | 20,500 | 973 |
| 2004-06-07 | 980 | 995 | 977 | 979 | 14,200 | 979 |
| 2004-06-04 | 951 | 970 | 950 | 970 | 61,000 | 970 |
| 2004-06-03 | 950 | 965 | 950 | 950 | 12,700 | 950 |
| 2004-06-02 | 957 | 958 | 950 | 950 | 31,400 | 950 |
| 2004-06-01 | 960 | 964 | 958 | 958 | 6,200 | 958 |
| 2004-05-31 | 961 | 961 | 957 | 959 | 28,900 | 959 |
| 2004-05-28 | 979 | 979 | 957 | 970 | 8,100 | 970 |
| 2004-05-27 | 990 | 990 | 979 | 979 | 8,000 | 979 |
| 2004-05-26 | 982 | 990 | 968 | 970 | 3,400 | 970 |
| 2004-05-25 | 990 | 990 | 967 | 970 | 8,000 | 970 |
| 2004-05-24 | 971 | 990 | 969 | 989 | 11,200 | 989 |
| 2004-05-21 | 947 | 972 | 947 | 969 | 5,500 | 969 |
| 2004-05-20 | 931 | 941 | 930 | 937 | 5,800 | 937 |
| 2004-05-19 | 912 | 925 | 912 | 924 | 11,800 | 924 |
| 2004-05-18 | 890 | 920 | 890 | 910 | 12,400 | 910 |
| 2004-05-17 | 929 | 929 | 910 | 910 | 14,300 | 910 |
| 2004-05-14 | 934 | 951 | 925 | 930 | 17,800 | 930 |
| 2004-05-13 | 953 | 970 | 934 | 934 | 20,800 | 934 |
| 2004-05-12 | 960 | 962 | 931 | 952 | 15,800 | 952 |
| 2004-05-11 | 920 | 960 | 906 | 960 | 19,900 | 960 |
| 2004-05-10 | 980 | 986 | 950 | 950 | 26,400 | 950 |
| 2004-05-07 | 995 | 1,000 | 980 | 980 | 26,700 | 980 |
| 2004-05-06 | 1,006 | 1,006 | 985 | 990 | 17,200 | 990 |
| 2004-04-30 | 1,012 | 1,012 | 996 | 1,000 | 17,000 | 1,000 |
| 2004-04-28 | 1,013 | 1,020 | 1,000 | 1,012 | 11,300 | 1,012 |
| 2004-04-27 | 1,025 | 1,025 | 1,002 | 1,019 | 10,000 | 1,019 |
| 2004-04-26 | 1,021 | 1,030 | 1,005 | 1,026 | 9,600 | 1,026 |
| 2004-04-23 | 1,010 | 1,023 | 1,010 | 1,022 | 10,400 | 1,022 |
| 2004-04-22 | 1,003 | 1,014 | 1,002 | 1,013 | 6,300 | 1,013 |
| 2004-04-21 | 1,014 | 1,014 | 1,002 | 1,002 | 2,200 | 1,002 |
| 2004-04-20 | 1,000 | 1,015 | 980 | 1,015 | 21,200 | 1,015 |
| 2004-04-19 | 1,020 | 1,020 | 985 | 1,000 | 20,300 | 1,000 |
| 2004-04-16 | 1,039 | 1,039 | 1,020 | 1,020 | 6,100 | 1,020 |
| 2004-04-15 | 1,040 | 1,040 | 1,020 | 1,022 | 7,800 | 1,022 |
| 2004-04-14 | 1,031 | 1,039 | 1,018 | 1,030 | 14,600 | 1,030 |
| 2004-04-13 | 1,024 | 1,044 | 1,023 | 1,034 | 11,000 | 1,034 |
| 2004-04-12 | 1,021 | 1,025 | 1,016 | 1,023 | 9,200 | 1,023 |
| 2004-04-09 | 1,010 | 1,020 | 1,005 | 1,015 | 28,800 | 1,015 |
| 2004-04-08 | 1,015 | 1,025 | 1,010 | 1,025 | 11,000 | 1,025 |
| 2004-04-07 | 1,020 | 1,030 | 1,000 | 1,019 | 30,300 | 1,019 |
| 2004-04-06 | 1,030 | 1,039 | 1,015 | 1,020 | 17,700 | 1,020 |
| 2004-04-05 | 1,030 | 1,040 | 1,028 | 1,030 | 24,400 | 1,030 |
| 2004-04-02 | 1,016 | 1,038 | 1,016 | 1,021 | 15,700 | 1,021 |
| 2004-04-01 | 1,018 | 1,027 | 1,001 | 1,015 | 17,000 | 1,015 |
| 2004-03-31 | 1,001 | 1,016 | 980 | 1,016 | 41,300 | 1,016 |
| 2004-03-30 | 1,032 | 1,032 | 1,001 | 1,021 | 34,000 | 1,021 |
| 2004-03-29 | 1,073 | 1,073 | 1,035 | 1,040 | 21,300 | 1,040 |
| 2004-03-26 | 1,052 | 1,075 | 1,052 | 1,060 | 31,700 | 1,060 |
| 2004-03-25 | 1,071 | 1,075 | 1,061 | 1,074 | 24,700 | 1,074 |
| 2004-03-24 | 1,066 | 1,075 | 1,065 | 1,066 | 14,100 | 1,066 |
| 2004-03-23 | 1,079 | 1,080 | 1,061 | 1,065 | 13,900 | 1,065 |
| 2004-03-22 | 1,090 | 1,095 | 1,080 | 1,080 | 21,600 | 1,080 |
| 2004-03-19 | 1,083 | 1,095 | 1,078 | 1,087 | 37,200 | 1,087 |
| 2004-03-18 | 1,071 | 1,090 | 1,065 | 1,082 | 46,300 | 1,082 |
| 2004-03-17 | 1,059 | 1,065 | 1,051 | 1,065 | 28,700 | 1,065 |
| 2004-03-16 | 1,055 | 1,062 | 1,040 | 1,059 | 18,100 | 1,059 |
| 2004-03-15 | 1,080 | 1,080 | 1,055 | 1,074 | 30,300 | 1,074 |
| 2004-03-12 | 1,051 | 1,060 | 1,030 | 1,046 | 50,900 | 1,046 |
| 2004-03-11 | 1,030 | 1,080 | 1,027 | 1,069 | 63,200 | 1,069 |
| 2004-03-10 | 980 | 1,025 | 975 | 1,010 | 66,500 | 1,010 |
| 2004-03-09 | 964 | 993 | 962 | 980 | 48,000 | 980 |
| 2004-03-08 | 933 | 961 | 933 | 961 | 29,200 | 961 |
| 2004-03-05 | 930 | 930 | 920 | 930 | 16,800 | 930 |
| 2004-03-04 | 937 | 938 | 922 | 929 | 27,700 | 929 |
| 2004-03-03 | 940 | 940 | 920 | 938 | 16,100 | 938 |
| 2004-03-02 | 940 | 941 | 918 | 930 | 15,100 | 930 |
| 2004-03-01 | 925 | 941 | 921 | 935 | 19,400 | 935 |
| 2004-02-27 | 927 | 927 | 910 | 916 | 20,100 | 916 |
| 2004-02-26 | 922 | 933 | 906 | 924 | 13,500 | 924 |
| 2004-02-25 | 935 | 946 | 915 | 915 | 13,300 | 915 |
| 2004-02-24 | 955 | 965 | 935 | 940 | 29,400 | 940 |
| 2004-02-23 | 934 | 955 | 933 | 950 | 25,400 | 950 |
| 2004-02-20 | 930 | 932 | 885 | 930 | 85,000 | 930 |
| 2004-02-19 | 970 | 970 | 924 | 930 | 169,600 | 930 |
| 2004-02-18 | 870 | 880 | 865 | 880 | 29,500 | 880 |
| 2004-02-17 | 860 | 870 | 859 | 870 | 15,100 | 870 |
| 2004-02-16 | 855 | 870 | 855 | 866 | 13,500 | 866 |
| 2004-02-13 | 857 | 865 | 855 | 855 | 7,800 | 855 |
| 2004-02-12 | 854 | 865 | 854 | 857 | 14,600 | 857 |
| 2004-02-10 | 854 | 856 | 852 | 854 | 6,400 | 854 |
| 2004-02-09 | 856 | 857 | 853 | 854 | 12,200 | 854 |
| 2004-02-06 | 854 | 856 | 849 | 854 | 44,500 | 854 |
| 2004-02-05 | 852 | 855 | 850 | 854 | 23,700 | 854 |
| 2004-02-04 | 854 | 863 | 850 | 854 | 21,200 | 854 |
| 2004-02-03 | 856 | 856 | 844 | 853 | 25,600 | 853 |
| 2004-02-02 | 855 | 859 | 845 | 853 | 8,800 | 853 |
| 2004-01-30 | 875 | 875 | 851 | 851 | 23,800 | 851 |
| 2004-01-29 | 860 | 876 | 854 | 865 | 63,400 | 865 |
| 2004-01-28 | 840 | 860 | 840 | 859 | 32,100 | 859 |
| 2004-01-27 | 848 | 848 | 837 | 837 | 18,100 | 837 |
| 2004-01-26 | 840 | 848 | 840 | 840 | 15,700 | 840 |
| 2004-01-23 | 840 | 847 | 837 | 842 | 13,000 | 842 |
| 2004-01-22 | 840 | 848 | 836 | 839 | 10,100 | 839 |
| 2004-01-21 | 845 | 847 | 839 | 839 | 12,200 | 839 |
| 2004-01-20 | 842 | 845 | 840 | 841 | 40,900 | 841 |
| 2004-01-19 | 847 | 847 | 840 | 844 | 6,300 | 844 |
| 2004-01-16 | 839 | 845 | 839 | 840 | 7,600 | 840 |
| 2004-01-15 | 843 | 850 | 838 | 838 | 48,700 | 838 |
| 2004-01-14 | 835 | 844 | 835 | 838 | 8,600 | 838 |
| 2004-01-13 | 838 | 845 | 834 | 834 | 10,900 | 834 |
| 2004-01-09 | 840 | 843 | 835 | 843 | 7,200 | 843 |
| 2004-01-08 | 829 | 836 | 826 | 830 | 8,400 | 830 |
| 2004-01-07 | 823 | 839 | 823 | 829 | 12,500 | 829 |
| 2004-01-06 | 840 | 850 | 833 | 833 | 11,100 | 833 |
| 2004-01-05 | 832 | 839 | 825 | 839 | 9,200 | 839 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株